1631862900000|2021-09-17 07:15:00|5518.21|5518.21|5519.45|5519.45|5519.45|5519.45|5518.21|5518.21|0
1631862930000|2021-09-17 07:15:30|5520.16|5520.16|5520.16|5520.16|5520.16|5520.16|5520.16|5520.16|0
1631862940000|2021-09-17 07:15:40|5521.08|5521.08|5519.66|5519.66|5521.79|5521.79|5519.66|5519.66|0
1631862950000|2021-09-17 07:15:50|5520.01|5520.01|5519.66|5519.66|5520.01|5520.01|5519.66|5519.66|0
1631862960000|2021-09-17 07:16:00|5518.59|5518.59|5519.29|5519.29|5519.29|5519.29|5518.59|5518.59|0
1631862980000|2021-09-17 07:16:20|5518.58|5518.58|5518.58|5518.58|5518.58|5518.58|5518.58|5518.58|0
1631862990000|2021-09-17 07:16:30|5518.24|5518.24|5518.58|5518.58|5518.58|5518.58|5518.24|5518.24|0
1631863000000|2021-09-17 07:16:40|5517.86|5517.86|5517.86|5517.86|5517.86|5517.86|5517.86|5517.86|0
1631863060000|2021-09-17 07:17:40|5517.15|5517.15|5517.15|5517.15|5517.15|5517.15|5517.15|5517.15|0
1631863090000|2021-09-17 07:18:10|5514.69|5514.69|5513.54|5513.54|5514.69|5514.69|5513.54|5513.54|0
1631863100000|2021-09-17 07:18:20|5513.89|5513.89|5513.89|5513.89|5513.89|5513.89|5513.89|5513.89|0
1631863170000|2021-09-17 07:19:30|5510.58|5510.58|5510.58|5510.58|5510.58|5510.58|5510.58|5510.58|0
1631863200000|2021-09-17 07:20:00|5510.86|5510.86|5511.97|5511.97|5511.97|5511.97|5510.86|5510.86|0
1631863220000|2021-09-17 07:20:20|5512.31|5512.31|5512.65|5512.65|5512.65|5512.65|5512.31|5512.31|0
1631863230000|2021-09-17 07:20:30|5512.89|5512.89|5512.89|5512.89|5512.89|5512.89|5512.89|5512.89|0
1631863280000|2021-09-17 07:21:20|5513.96|5513.96|5515.02|5515.02|5515.02|5515.02|5513.96|5513.96|0
1631863290000|2021-09-17 07:21:30|5516.8|5516.8|5516.8|5516.8|5516.8|5516.8|5516.8|5516.8|0
1631863310000|2021-09-17 07:21:50|5517.83|5517.83|5517.83|5517.83|5517.83|5517.83|5517.83|5517.83|0
1631863320000|2021-09-17 07:22:00|5519.61|5519.61|5520.67|5520.67|5520.67|5520.67|5519.61|5519.61|0
1631863340000|2021-09-17 07:22:20|5521.39|5521.39|5521.15|5521.15|5521.39|5521.39|5521.15|5521.15|0
1631863350000|2021-09-17 07:22:30|5520.09|5520.09|5519.91|5519.91|5520.09|5520.09|5519.57|5519.57|0
1631863370000|2021-09-17 07:22:50|5518.25|5518.25|5518.81|5518.81|5518.81|5518.81|5518.25|5518.25|0
1631863410000|2021-09-17 07:23:30|5519.28|5519.28|5519.28|5519.28|5519.28|5519.28|5519.28|5519.28|0
1631863460000|2021-09-17 07:24:20|5521.41|5521.41|5521.07|5521.07|5521.41|5521.41|5521.07|5521.07|0
1631863500000|2021-09-17 07:25:00|5520.72|5520.72|5520.72|5520.72|5520.72|5520.72|5520.72|5520.72|0
1631863520000|2021-09-17 07:25:20|5521.43|5521.43|5521.77|5521.77|5521.77|5521.77|5521.43|5521.43|0
1631863530000|2021-09-17 07:25:30|5522.84|5522.84|5522.84|5522.84|5522.84|5522.84|5522.84|5522.84|0
1631863570000|2021-09-17 07:26:10|5523.12|5523.12|5523.4|5523.4|5523.4|5523.4|5523.12|5523.12|0
1631863580000|2021-09-17 07:26:20|5520.56|5520.56|5520.56|5520.56|5520.56|5520.56|5520.56|5520.56|0
1631863590000|2021-09-17 07:26:30|5520.79|5520.79|5520.79|5520.79|5520.79|5520.79|5520.79|5520.79|0
1631863630000|2021-09-17 07:27:10|5521.15|5521.15|5521.15|5521.15|5521.15|5521.15|5521.15|5521.15|0
1631863670000|2021-09-17 07:27:50|5521.5|5521.5|5521.5|5521.5|5521.5|5521.5|5521.5|5521.5|0
1631863680000|2021-09-17 07:28:00|5521.84|5521.84|5521.5|5521.5|5521.84|5521.84|5521.5|5521.5|0
1631863690000|2021-09-17 07:28:10|5521.98|5521.98|5518.44|5518.44|5521.98|5521.98|5518.44|5518.44|0
1631863700000|2021-09-17 07:28:20|5518.51|5518.51|5518.51|5518.51|5519.22|5519.22|5518.51|5518.51|0
1631863740000|2021-09-17 07:29:00|5519.84|5519.84|5519.5|5519.5|5520.21|5520.21|5519.5|5519.5|0
1631863750000|2021-09-17 07:29:10|5519.86|5519.86|5519.86|5519.86|5519.86|5519.86|5519.86|5519.86|0
1631863780000|2021-09-17 07:29:40|5520.21|5520.21|5520.21|5520.21|5520.21|5520.21|5520.21|5520.21|0
1631863790000|2021-09-17 07:29:50|5521.63|5521.63|5521.63|5521.63|5521.63|5521.63|5521.63|5521.63|0
1631863800000|2021-09-17 07:30:00|5521.28|5521.28|5521.28|5521.28|5521.28|5521.28|5521|5521|0
1631863820000|2021-09-17 07:30:20|5520.94|5520.94|5520.94|5520.94|5520.94|5520.94|5520.94|5520.94|0
1631863830000|2021-09-17 07:30:30|5522|5522|5522|5522|5522|5522|5522|5522|0
1631863850000|2021-09-17 07:30:50|5521.29|5521.29|5519.99|5519.99|5521.29|5521.29|5519.87|5519.87|0
1631863860000|2021-09-17 07:31:00|5517.86|5517.86|5517.86|5517.86|5517.86|5517.86|5517.86|5517.86|0
1631863880000|2021-09-17 07:31:20|5518.57|5518.57|5518.57|5518.57|5518.57|5518.57|5518.57|5518.57|0
1631863890000|2021-09-17 07:31:30|5519.28|5519.28|5519.28|5519.28|5519.28|5519.28|5519.28|5519.28|0
1631863900000|2021-09-17 07:31:40|5518.92|5518.92|5518.21|5518.21|5518.92|5518.92|5518.21|5518.21|0
1631863920000|2021-09-17 07:32:00|5518.92|5518.92|5519.99|5519.99|5519.99|5519.99|5518.92|5518.92|0
1631863930000|2021-09-17 07:32:10|5519.63|5519.63|5519.8|5519.8|5519.8|5519.8|5519.28|5519.28|0
1631863940000|2021-09-17 07:32:20|5519.09|5519.09|5519.09|5519.09|5519.09|5519.09|5519.09|5519.09|0
1631863980000|2021-09-17 07:33:00|5518.85|5518.85|5518.85|5518.85|5518.85|5518.85|5518.85|5518.85|0
1631864000000|2021-09-17 07:33:20|5519.91|5519.91|5519.91|5519.91|5519.91|5519.91|5519.91|5519.91|0
1631864010000|2021-09-17 07:33:30|5519.56|5519.56|5519.2|5519.2|5519.56|5519.56|5519.2|5519.2|0
1631864020000|2021-09-17 07:33:40|5519.91|5519.91|5519.91|5519.91|5519.91|5519.91|5519.91|5519.91|0
1631864030000|2021-09-17 07:33:50|5519.56|5519.56|5519.56|5519.56|5519.56|5519.56|5519.56|5519.56|0
1631864040000|2021-09-17 07:34:00|5519.2|5519.2|5519.2|5519.2|5519.2|5519.2|5519.2|5519.2|0
1631864060000|2021-09-17 07:34:20|5518.92|5518.92|5515.71|5515.71|5518.92|5518.92|5515.71|5515.71|0
1631864080000|2021-09-17 07:34:40|5515.35|5515.35|5515.07|5515.07|5515.35|5515.35|5515.07|5515.07|0
1631864090000|2021-09-17 07:34:50|5515.35|5515.35|5515.35|5515.35|5515.35|5515.35|5515.35|5515.35|0
1631864130000|2021-09-17 07:35:30|5515|5515|5515|5515|5515|5515|5515|5515|0
1631864140000|2021-09-17 07:35:40|5516.42|5516.42|5518.55|5518.55|5518.55|5518.55|5515.71|5515.71|0
1631864150000|2021-09-17 07:35:50|5518.19|5518.19|5518.19|5518.19|5518.19|5518.19|5518.19|5518.19|0
1631864160000|2021-09-17 07:36:00|5517.13|5517.13|5517.48|5517.48|5517.48|5517.48|5517.13|5517.13|0
1631864180000|2021-09-17 07:36:20|5518.55|5518.55|5518.55|5518.55|5518.55|5518.55|5518.55|5518.55|0
1631864190000|2021-09-17 07:36:30|5518.83|5518.83|5518.83|5518.83|5518.83|5518.83|5518.83|5518.83|0
1631864200000|2021-09-17 07:36:40|5518.47|5518.47|5517.76|5517.76|5518.47|5518.47|5517.76|5517.76|0
1631864210000|2021-09-17 07:36:50|5518.47|5518.47|5518.47|5518.47|5518.47|5518.47|5518.47|5518.47|0
1631864220000|2021-09-17 07:37:00|5518.12|5518.12|5517.41|5517.41|5518.12|5518.12|5517.41|5517.41|0
1631864250000|2021-09-17 07:37:30|5517.53|5517.53|5517.17|5517.17|5517.53|5517.53|5517.17|5517.17|0
1631864260000|2021-09-17 07:37:40|5515.75|5515.75|5516.82|5516.82|5516.82|5516.82|5515.75|5515.75|0
1631864270000|2021-09-17 07:37:50|5517.17|5517.17|5518.24|5518.24|5518.24|5518.24|5517.17|5517.17|0
1631864280000|2021-09-17 07:38:00|5517.88|5517.88|5517.18|5517.18|5517.88|5517.88|5517.18|5517.18|0
1631864290000|2021-09-17 07:38:10|5518.25|5518.25|5517.18|5517.18|5518.25|5518.25|5517.18|5517.18|0
1631864310000|2021-09-17 07:38:30|5517.42|5517.42|5517.42|5517.42|5517.42|5517.42|5517.42|5517.42|0
1631864320000|2021-09-17 07:38:40|5517.76|5517.76|5517.76|5517.76|5517.76|5517.76|5517.76|5517.76|0
1631864340000|2021-09-17 07:39:00|5518.83|5518.83|5518.83|5518.83|5518.83|5518.83|5518.83|5518.83|0
1631864360000|2021-09-17 07:39:20|5519.07|5519.07|5518.59|5518.59|5519.07|5519.07|5518.59|5518.59|0
1631864380000|2021-09-17 07:39:40|5518.24|5518.24|5519.29|5519.29|5519.29|5519.29|5517.53|5517.53|0
1631864390000|2021-09-17 07:39:50|5519.76|5519.76|5518.15|5518.15|5519.76|5519.76|5518.15|5518.15|0
1631864400000|2021-09-17 07:40:00|5517.91|5517.91|5517.67|5517.67|5517.91|5517.91|5517.67|5517.67|0
1631864410000|2021-09-17 07:40:10|5517.39|5517.39|5516.68|5516.68|5517.39|5517.39|5516.68|5516.68|0
1631864430000|2021-09-17 07:40:30|5517.02|5517.02|5517.02|5517.02|5517.02|5517.02|5517.02|5517.02|0
1631864440000|2021-09-17 07:40:40|5517.38|5517.38|5517.38|5517.38|5517.38|5517.38|5517.38|5517.38|0
1631864450000|2021-09-17 07:40:50|5516.67|5516.67|5516.67|5516.67|5516.67|5516.67|5516.67|5516.67|0
1631864470000|2021-09-17 07:41:10|5516.07|5516.07|5515.36|5515.36|5516.07|5516.07|5515.36|5515.36|0
1631864490000|2021-09-17 07:41:30|5514.31|5514.31|5514.34|5514.34|5515.02|5515.02|5513.6|5513.6|0
1631864500000|2021-09-17 07:41:40|5513.63|5513.63|5513.63|5513.63|5513.63|5513.63|5513.63|5513.63|0
1631864510000|2021-09-17 07:41:50|5513.98|5513.98|5513.75|5513.75|5513.98|5513.98|5513.75|5513.75|0
1631864520000|2021-09-17 07:42:00|5514.43|5514.43|5514.43|5514.43|5514.43|5514.43|5514.43|5514.43|0
1631864550000|2021-09-17 07:42:30|5515.49|5515.49|5515.49|5515.49|5515.49|5515.49|5515.49|5515.49|0
1631864590000|2021-09-17 07:43:10|5515.73|5515.73|5515.73|5515.73|5515.73|5515.73|5515.73|5515.73|0
1631864600000|2021-09-17 07:43:20|5516.01|5516.01|5516.01|5516.01|5516.01|5516.01|5515.73|5515.73|0
1631864610000|2021-09-17 07:43:30|5517.79|5517.79|5518.49|5518.49|5518.49|5518.49|5517.79|5517.79|0
1631864620000|2021-09-17 07:43:40|5518.38|5518.38|5518.66|5518.66|5518.66|5518.66|5518.38|5518.38|0
1631864640000|2021-09-17 07:44:00|5519.34|5519.34|5519.34|5519.34|5519.34|5519.34|5519.34|5519.34|0
1631864700000|2021-09-17 07:45:00|5519.1|5519.1|5519.1|5519.1|5519.1|5519.1|5519.1|5519.1|0
1631864710000|2021-09-17 07:45:10|5518.39|5518.39|5517|5517|5518.39|5518.39|5517|5517|0
1631864750000|2021-09-17 07:45:50|5517.47|5517.47|5517.47|5517.47|5517.47|5517.47|5517.19|5517.19|0
1631864760000|2021-09-17 07:46:00|5518.53|5518.53|5518.53|5518.53|5519.24|5519.24|5518.53|5518.53|0
1631864770000|2021-09-17 07:46:10|5518.18|5518.18|5517.71|5517.71|5518.18|5518.18|5517.71|5517.71|0
1631864790000|2021-09-17 07:46:30|5520.03|5520.03|5520.63|5520.63|5520.91|5520.91|5520.03|5520.03|0
1631864810000|2021-09-17 07:46:50|5519.21|5519.21|5519.21|5519.21|5519.21|5519.21|5519.21|5519.21|0
1631864820000|2021-09-17 07:47:00|5519.32|5519.32|5519.72|5519.72|5519.96|5519.96|5519.32|5519.32|0
1631864880000|2021-09-17 07:48:00|5519.44|5519.44|5519.44|5519.44|5519.44|5519.44|5519.44|5519.44|0
1631864890000|2021-09-17 07:48:10|5519.91|5519.91|5519.91|5519.91|5519.91|5519.91|5519.91|5519.91|0
1631864900000|2021-09-17 07:48:20|5520.03|5520.03|5520.03|5520.03|5520.03|5520.03|5520.03|5520.03|0
1631864910000|2021-09-17 07:48:30|5519.79|5519.79|5519.43|5519.43|5519.79|5519.79|5519.43|5519.43|0
1631864920000|2021-09-17 07:48:40|5518.72|5518.72|5518.72|5518.72|5518.72|5518.72|5518.72|5518.72|0
1631864930000|2021-09-17 07:48:50|5519.08|5519.08|5519.32|5519.32|5519.32|5519.32|5519.08|5519.08|0
1631864960000|2021-09-17 07:49:20|5520.38|5520.38|5520.38|5520.38|5520.38|5520.38|5520.38|5520.38|0
1631865000000|2021-09-17 07:50:00|5520.74|5520.74|5520.38|5520.38|5520.74|5520.74|5520.38|5520.38|0
1631865020000|2021-09-17 07:50:20|5521.09|5521.09|5521.09|5521.09|5521.09|5521.09|5521.09|5521.09|0
1631865030000|2021-09-17 07:50:30|5520.74|5520.74|5520.74|5520.74|5520.74|5520.74|5520.74|5520.74|0
1631865050000|2021-09-17 07:50:50|5521.08|5521.08|5521.08|5521.08|5521.08|5521.08|5521.08|5521.08|0
1631865090000|2021-09-17 07:51:30|5521.6|5521.6|5521.6|5521.6|5521.6|5521.6|5521.6|5521.6|0
1631865100000|2021-09-17 07:51:40|5522.31|5522.31|5522.66|5522.66|5522.66|5522.66|5522.31|5522.31|0
1631865110000|2021-09-17 07:51:50|5522.78|5522.78|5523.02|5523.02|5523.02|5523.02|5522.55|5522.55|0
1631865120000|2021-09-17 07:52:00|5522.19|5522.19|5521.48|5521.48|5522.55|5522.55|5521.48|5521.48|0
1631865130000|2021-09-17 07:52:10|5521.82|5521.82|5521.81|5521.81|5521.82|5521.82|5521.47|5521.47|0
1631865140000|2021-09-17 07:52:20|5522.09|5522.09|5522.09|5522.09|5522.09|5522.09|5522.09|5522.09|0
1631865150000|2021-09-17 07:52:30|5521.85|5521.85|5521.74|5521.74|5521.85|5521.85|5521.74|5521.74|0
1631865210000|2021-09-17 07:53:30|5523.16|5523.16|5523.16|5523.16|5523.16|5523.16|5523.16|5523.16|0
1631865230000|2021-09-17 07:53:50|5523.51|5523.51|5524.22|5524.22|5524.22|5524.22|5523.51|5523.51|0
1631865240000|2021-09-17 07:54:00|5524.46|5524.46|5524.34|5524.34|5524.46|5524.46|5524.34|5524.34|0
1631865250000|2021-09-17 07:54:10|5524.22|5524.22|5524.93|5524.93|5524.93|5524.93|5524.1|5524.1|0
1631865260000|2021-09-17 07:54:20|5525.64|5525.64|5524.58|5524.58|5525.64|5525.64|5524.58|5524.58|0
1631865270000|2021-09-17 07:54:30|5525.05|5525.05|5524.7|5524.7|5525.05|5525.05|5524.7|5524.7|0
1631865290000|2021-09-17 07:54:50|5525.05|5525.05|5525.39|5525.39|5525.39|5525.39|5525.05|5525.05|0
1631865300000|2021-09-17 07:55:00|5525.28|5525.28|5525.28|5525.28|5525.28|5525.28|5525.28|5525.28|0
1631865320000|2021-09-17 07:55:20|5525.56|5525.56|5526.27|5526.27|5526.27|5526.27|5525.56|5525.56|0
1631865330000|2021-09-17 07:55:30|5525.56|5525.56|5525.44|5525.44|5525.56|5525.56|5525.08|5525.08|0
1631865340000|2021-09-17 07:55:40|5526.15|5526.15|5526.15|5526.15|5526.15|5526.15|5525.79|5525.79|0
1631865360000|2021-09-17 07:56:00|5525.79|5525.79|5526.15|5526.15|5526.15|5526.15|5525.79|5525.79|0
1631865370000|2021-09-17 07:56:10|5525.81|5525.81|5525.81|5525.81|5525.81|5525.81|5525.81|5525.81|0
1631865410000|2021-09-17 07:56:50|5525.1|5525.1|5524.74|5524.74|5525.1|5525.1|5524.74|5524.74|0
1631865420000|2021-09-17 07:57:00|5524.46|5524.46|5523.75|5523.75|5524.82|5524.82|5523.75|5523.75|0
1631865440000|2021-09-17 07:57:20|5523.05|5523.05|5522.58|5522.58|5523.05|5523.05|5522.23|5522.23|0
1631865450000|2021-09-17 07:57:30|5523.29|5523.29|5523.64|5523.64|5523.64|5523.64|5523.29|5523.29|0
1631865460000|2021-09-17 07:57:40|5523.29|5523.29|5523.29|5523.29|5523.29|5523.29|5523.29|5523.29|0
1631865470000|2021-09-17 07:57:50|5523.4|5523.4|5522.69|5522.69|5523.4|5523.4|5522.69|5522.69|0
1631865480000|2021-09-17 07:58:00|5522.93|5522.93|5522.93|5522.93|5522.93|5522.93|5522.93|5522.93|0
1631865490000|2021-09-17 07:58:10|5523.17|5523.17|5523.17|5523.17|5523.17|5523.17|5523.17|5523.17|0
1631865500000|2021-09-17 07:58:20|5522.81|5522.81|5522.81|5522.81|5522.81|5522.81|5522.81|5522.81|0
1631865510000|2021-09-17 07:58:30|5523.17|5523.17|5522.81|5522.81|5523.17|5523.17|5522.81|5522.81|0
1631865520000|2021-09-17 07:58:40|5522.1|5522.1|5521.75|5521.75|5522.1|5522.1|5521.75|5521.75|0
1631865530000|2021-09-17 07:58:50|5521.27|5521.27|5521.27|5521.27|5521.27|5521.27|5521.27|5521.27|0
1631865540000|2021-09-17 07:59:00|5520.21|5520.21|5521.98|5521.98|5521.98|5521.98|5520.21|5520.21|0
1631865550000|2021-09-17 07:59:10|5521.27|5521.27|5521.27|5521.27|5521.27|5521.27|5521.27|5521.27|0
1631865570000|2021-09-17 07:59:30|5521.61|5521.61|5521.61|5521.61|5521.61|5521.61|5521.61|5521.61|0
1631865580000|2021-09-17 07:59:40|5522.68|5522.68|5522.32|5522.32|5522.68|5522.68|5522.32|5522.32|0
1631865600000|2021-09-17 08:00:00|5521.97|5521.97|5522.32|5522.32|5522.32|5522.32|5521.97|5521.97|0
1631865610000|2021-09-17 08:00:10|5522.68|5522.68|5522.68|5522.68|5522.68|5522.68|5522.68|5522.68|0
1631865620000|2021-09-17 08:00:20|5522.32|5522.32|5522.68|5522.68|5522.68|5522.68|5522.32|5522.32|0
1631865630000|2021-09-17 08:00:30|5523.74|5523.74|5523.74|5523.74|5523.74|5523.74|5523.74|5523.74|0
1631865640000|2021-09-17 08:00:40|5524.1|5524.1|5524.1|5524.1|5524.45|5524.45|5524.1|5524.1|0
1631865650000|2021-09-17 08:00:50|5524.81|5524.81|5525.16|5525.16|5525.52|5525.52|5524.81|5524.81|0
1631865670000|2021-09-17 08:01:10|5525.52|5525.52|5525.52|5525.52|5525.52|5525.52|5525.52|5525.52|0
1631865700000|2021-09-17 08:01:40|5527.29|5527.29|5527.53|5527.53|5527.65|5527.65|5527.29|5527.29|0
1631865710000|2021-09-17 08:01:50|5526.82|5526.82|5526.7|5526.7|5526.82|5526.82|5526.47|5526.47|0
1631865730000|2021-09-17 08:02:10|5526.94|5526.94|5526.94|5526.94|5526.94|5526.94|5526.94|5526.94|0
1631865740000|2021-09-17 08:02:20|5528.36|5528.36|5528.36|5528.36|5528.36|5528.36|5528.36|5528.36|0
1631865750000|2021-09-17 08:02:30|5528|5528|5528|5528|5528|5528|5528|5528|0
1631865760000|2021-09-17 08:02:40|5528.36|5528.36|5528|5528|5528.36|5528.36|5528|5528|0
1631865770000|2021-09-17 08:02:50|5528.36|5528.36|5528.36|5528.36|5528.36|5528.36|5528.36|5528.36|0
1631865780000|2021-09-17 08:03:00|5527.65|5527.65|5527.65|5527.65|5527.65|5527.65|5527.65|5527.65|0
1631865810000|2021-09-17 08:03:30|5527.29|5527.29|5527.29|5527.29|5527.29|5527.29|5527.29|5527.29|0
1631865830000|2021-09-17 08:03:50|5527.06|5527.06|5527.06|5527.06|5527.06|5527.06|5527.06|5527.06|0
1631865840000|2021-09-17 08:04:00|5527.77|5527.77|5528.14|5528.14|5528.14|5528.14|5527.43|5527.43|0
1631865850000|2021-09-17 08:04:10|5527.79|5527.79|5527.45|5527.45|5527.79|5527.79|5527.45|5527.45|0
1631865860000|2021-09-17 08:04:20|5527.1|5527.1|5527.22|5527.22|5527.22|5527.22|5527.1|5527.1|0
1631865900000|2021-09-17 08:05:00|5528.28|5528.28|5527.93|5527.93|5528.64|5528.64|5527.93|5527.93|0
1631865910000|2021-09-17 08:05:10|5527.57|5527.57|5527.57|5527.57|5527.57|5527.57|5527.57|5527.57|0
1631865940000|2021-09-17 08:05:40|5526.86|5526.86|5524.96|5524.96|5526.86|5526.86|5524.96|5524.96|0
1631865950000|2021-09-17 08:05:50|5524.25|5524.25|5524.61|5524.61|5524.61|5524.61|5524.25|5524.25|0
1631866030000|2021-09-17 08:07:10|5525.67|5525.67|5525.67|5525.67|5525.67|5525.67|5525.67|5525.67|0
1631866040000|2021-09-17 08:07:20|5524.61|5524.61|5524.61|5524.61|5524.61|5524.61|5524.61|5524.61|0
1631866080000|2021-09-17 08:08:00|5523.54|5523.54|5523.26|5523.26|5523.54|5523.54|5523.26|5523.26|0
1631866090000|2021-09-17 08:08:10|5522.55|5522.55|5522.91|5522.91|5522.91|5522.91|5522.55|5522.55|0
1631866110000|2021-09-17 08:08:30|5523.26|5523.26|5523.26|5523.26|5523.26|5523.26|5523.26|5523.26|0
1631866130000|2021-09-17 08:08:50|5523.14|5523.14|5523.14|5523.14|5523.14|5523.14|5523.14|5523.14|0
1631866160000|2021-09-17 08:09:20|5522.8|5522.8|5521.62|5521.62|5522.8|5522.8|5521.62|5521.62|0
1631866180000|2021-09-17 08:09:40|5521.97|5521.97|5521.97|5521.97|5521.97|5521.97|5521.97|5521.97|0
1631866190000|2021-09-17 08:09:50|5522.09|5522.09|5522.09|5522.09|5522.09|5522.09|5522.09|5522.09|0
1631866200000|2021-09-17 08:10:00|5521.85|5521.85|5521.85|5521.85|5521.85|5521.85|5521.85|5521.85|0
1631866210000|2021-09-17 08:10:10|5521.73|5521.73|5521.73|5521.73|5521.73|5521.73|5521.73|5521.73|0
1631866250000|2021-09-17 08:10:50|5522.8|5522.8|5522.8|5522.8|5522.8|5522.8|5522.8|5522.8|0
1631866260000|2021-09-17 08:11:00|5522.44|5522.44|5522.44|5522.44|5522.44|5522.44|5522.44|5522.44|0
1631866300000|2021-09-17 08:11:40|5520.67|5520.67|5520.33|5520.33|5520.67|5520.67|5520.33|5520.33|0
1631866320000|2021-09-17 08:12:00|5519.99|5519.99|5521.04|5521.04|5521.04|5521.04|5519.99|5519.99|0
1631866330000|2021-09-17 08:12:10|5520.7|5520.7|5520.7|5520.7|5520.7|5520.7|5520.7|5520.7|0
1631866370000|2021-09-17 08:12:50|5521.05|5521.05|5521.41|5521.41|5521.41|5521.41|5521.05|5521.05|0
1631866380000|2021-09-17 08:13:00|5522.12|5522.12|5522.12|5522.12|5522.12|5522.12|5522.12|5522.12|0
1631866400000|2021-09-17 08:13:20|5521.76|5521.76|5521.76|5521.76|5521.76|5521.76|5521.76|5521.76|0
1631866420000|2021-09-17 08:13:40|5521.41|5521.41|5521.18|5521.18|5521.41|5521.41|5521.05|5521.05|0
1631866430000|2021-09-17 08:13:50|5520.94|5520.94|5520.58|5520.58|5520.94|5520.94|5520.58|5520.58|0
1631866440000|2021-09-17 08:14:00|5520.94|5520.94|5520.94|5520.94|5520.94|5520.94|5520.94|5520.94|0
1631866500000|2021-09-17 08:15:00|5520.58|5520.58|5520.58|5520.58|5520.58|5520.58|5520.58|5520.58|0
1631866510000|2021-09-17 08:15:10|5520.24|5520.24|5518.94|5518.94|5520.24|5520.24|5518.94|5518.94|0
1631866530000|2021-09-17 08:15:30|5518.71|5518.71|5518.82|5518.82|5518.82|5518.82|5518.59|5518.59|0
1631866550000|2021-09-17 08:15:50|5518.11|5518.11|5518.11|5518.11|5518.11|5518.11|5518.11|5518.11|0
1631866560000|2021-09-17 08:16:00|5517.53|5517.53|5515.63|5515.63|5517.53|5517.53|5515.63|5515.63|0
1631866570000|2021-09-17 08:16:10|5516.34|5516.34|5516.58|5516.58|5516.58|5516.58|5516.22|5516.22|0
1631866600000|2021-09-17 08:16:40|5516.22|5516.22|5515.51|5515.51|5516.22|5516.22|5515.51|5515.51|0
1631866630000|2021-09-17 08:17:10|5515.16|5515.16|5515.16|5515.16|5515.16|5515.16|5515.16|5515.16|0
1631866640000|2021-09-17 08:17:20|5514.88|5514.88|5514.88|5514.88|5514.88|5514.88|5514.88|5514.88|0
1631866660000|2021-09-17 08:17:40|5514.64|5514.64|5513.25|5513.25|5514.64|5514.64|5513.25|5513.25|0
1631866670000|2021-09-17 08:17:50|5513.6|5513.6|5513.6|5513.6|5513.6|5513.6|5513.6|5513.6|0
1631866690000|2021-09-17 08:18:10|5513.84|5513.84|5514.2|5514.2|5514.2|5514.2|5513.84|5513.84|0
1631866700000|2021-09-17 08:18:20|5513.85|5513.85|5513.85|5513.85|5513.85|5513.85|5513.85|5513.85|0
1631866710000|2021-09-17 08:18:30|5513.29|5513.29|5514.36|5514.36|5514.36|5514.36|5513.29|5513.29|0
1631866720000|2021-09-17 08:18:40|5514.7|5514.7|5514.7|5514.7|5514.7|5514.7|5514.7|5514.7|0
1631866740000|2021-09-17 08:19:00|5514.98|5514.98|5514.98|5514.98|5514.98|5514.98|5514.98|5514.98|0
1631866750000|2021-09-17 08:19:10|5514.36|5514.36|5514.36|5514.36|5514.36|5514.36|5514.36|5514.36|0
1631866780000|2021-09-17 08:19:40|5514.59|5514.59|5514.59|5514.59|5514.71|5514.71|5514.59|5514.59|0
1631866790000|2021-09-17 08:19:50|5514|5514|5513.66|5513.66|5514|5514|5513.66|5513.66|0
1631866800000|2021-09-17 08:20:00|5513.3|5513.3|5514.37|5514.37|5514.37|5514.37|5513.3|5513.3|0
1631866810000|2021-09-17 08:20:10|5514.13|5514.13|5514.13|5514.13|5514.13|5514.13|5514.13|5514.13|0
1631866820000|2021-09-17 08:20:20|5513.42|5513.42|5513.42|5513.42|5513.42|5513.42|5513.42|5513.42|0
1631866830000|2021-09-17 08:20:30|5513.08|5513.08|5513.08|5513.08|5513.08|5513.08|5513.08|5513.08|0
1631866860000|2021-09-17 08:21:00|5512.37|5512.37|5512.61|5512.61|5512.84|5512.84|5512.37|5512.37|0
1631866910000|2021-09-17 08:21:50|5511.9|5511.9|5511.9|5511.9|5511.9|5511.9|5511.9|5511.9|0
1631866970000|2021-09-17 08:22:50|5511.54|5511.54|5510.83|5510.83|5511.54|5511.54|5510.83|5510.83|0
1631866980000|2021-09-17 08:23:00|5511.54|5511.54|5511.54|5511.54|5511.54|5511.54|5511.54|5511.54|0
1631866990000|2021-09-17 08:23:10|5511.19|5511.19|5511.19|5511.19|5511.19|5511.19|5511.19|5511.19|0
1631867000000|2021-09-17 08:23:20|5510.83|5510.83|5510.83|5510.83|5510.83|5510.83|5510.83|5510.83|0
1631867010000|2021-09-17 08:23:30|5510.48|5510.48|5510.48|5510.48|5510.48|5510.48|5510.48|5510.48|0
1631867040000|2021-09-17 08:24:00|5510.83|5510.83|5510.83|5510.83|5510.83|5510.83|5510.83|5510.83|0
1631867050000|2021-09-17 08:24:10|5510.48|5510.48|5510.48|5510.48|5510.48|5510.48|5510.48|5510.48|0
1631867100000|2021-09-17 08:25:00|5509.29|5509.29|5508.58|5508.58|5509.29|5509.29|5508.58|5508.58|0
1631867120000|2021-09-17 08:25:20|5507.87|5507.87|5507.87|5507.87|5507.87|5507.87|5507.87|5507.87|0
1631867130000|2021-09-17 08:25:30|5507.59|5507.59|5507.59|5507.59|5507.59|5507.59|5507.59|5507.59|0
1631867150000|2021-09-17 08:25:50|5507.87|5507.87|5509.57|5509.57|5509.57|5509.57|5507.87|5507.87|0
1631867160000|2021-09-17 08:26:00|5509.23|5509.23|5509.23|5509.23|5509.23|5509.23|5509.23|5509.23|0
1631867170000|2021-09-17 08:26:10|5509.46|5509.46|5509.34|5509.34|5509.58|5509.58|5508.87|5508.87|0
1631867180000|2021-09-17 08:26:20|5509.7|5509.7|5509.34|5509.34|5509.7|5509.7|5509.34|5509.34|0
1631867190000|2021-09-17 08:26:30|5509.7|5509.7|5508.99|5508.99|5509.7|5509.7|5508.99|5508.99|0
1631867210000|2021-09-17 08:26:50|5508.63|5508.63|5508.63|5508.63|5508.63|5508.63|5508.63|5508.63|0
1631867230000|2021-09-17 08:27:10|5508.75|5508.75|5508.75|5508.75|5508.75|5508.75|5508.75|5508.75|0
1631867260000|2021-09-17 08:27:40|5508.04|5508.04|5508.04|5508.04|5508.04|5508.04|5508.04|5508.04|0
1631867280000|2021-09-17 08:28:00|5508.28|5508.28|5508.28|5508.28|5508.28|5508.28|5508.28|5508.28|0
1631867290000|2021-09-17 08:28:10|5507.72|5507.72|5507.6|5507.6|5508.07|5508.07|5507.6|5507.6|0
1631867330000|2021-09-17 08:28:50|5507.96|5507.96|5507.96|5507.96|5507.96|5507.96|5507.96|5507.96|0
1631867340000|2021-09-17 08:29:00|5507.62|5507.62|5507.62|5507.62|5507.62|5507.62|5507.62|5507.62|0
1631867370000|2021-09-17 08:29:30|5509.04|5509.04|5509.04|5509.04|5509.04|5509.04|5509.04|5509.04|0
1631867390000|2021-09-17 08:29:50|5509.38|5509.38|5509.38|5509.38|5509.38|5509.38|5509.38|5509.38|0
1631867400000|2021-09-17 08:30:00|5509.02|5509.02|5509.02|5509.02|5509.02|5509.02|5509.02|5509.02|0
1631867410000|2021-09-17 08:30:10|5509.26|5509.26|5508.55|5508.55|5509.26|5509.26|5508.55|5508.55|0
1631867430000|2021-09-17 08:30:30|5507.13|5507.13|5507.84|5507.84|5507.84|5507.84|5507.13|5507.13|0
1631867440000|2021-09-17 08:30:40|5508.9|5508.9|5508.66|5508.66|5508.9|5508.9|5508.42|5508.42|0
1631867490000|2021-09-17 08:31:30|5508.31|5508.31|5506.42|5506.42|5508.31|5508.31|5505.71|5505.71|0
1631867510000|2021-09-17 08:31:50|5506.07|5506.07|5505.95|5505.95|5506.07|5506.07|5505.6|5505.6|0
1631867520000|2021-09-17 08:32:00|5506.66|5506.66|5506.66|5506.66|5506.66|5506.66|5506.66|5506.66|0
1631867530000|2021-09-17 08:32:10|5506.31|5506.31|5506.31|5506.31|5506.31|5506.31|5505.95|5505.95|0
1631867560000|2021-09-17 08:32:40|5507.02|5507.02|5507.02|5507.02|5507.02|5507.02|5507.02|5507.02|0
1631867570000|2021-09-17 08:32:50|5507.73|5507.73|5507.97|5507.97|5507.97|5507.97|5507.73|5507.73|0
1631867600000|2021-09-17 08:33:20|5507.61|5507.61|5507.61|5507.61|5507.61|5507.61|5507.61|5507.61|0
1631867620000|2021-09-17 08:33:40|5507.26|5507.26|5507.26|5507.26|5507.26|5507.26|5507.26|5507.26|0
1631867640000|2021-09-17 08:34:00|5506.19|5506.19|5505.03|5505.03|5506.19|5506.19|5504.66|5504.66|0
1631867650000|2021-09-17 08:34:10|5504.91|5504.91|5504.91|5504.91|5504.91|5504.91|5504.91|5504.91|0
1631867680000|2021-09-17 08:34:40|5504.2|5504.2|5504.91|5504.91|5504.91|5504.91|5504.2|5504.2|0
1631867700000|2021-09-17 08:35:00|5504.56|5504.56|5504.8|5504.8|5504.91|5504.91|5504.56|5504.56|0
1631867710000|2021-09-17 08:35:10|5504.68|5504.68|5503.85|5503.85|5504.68|5504.68|5503.85|5503.85|0
1631867720000|2021-09-17 08:35:20|5504.21|5504.21|5504.56|5504.56|5504.56|5504.56|5503.85|5503.85|0
1631867740000|2021-09-17 08:35:40|5503.5|5503.5|5504.56|5504.56|5504.56|5504.56|5503.5|5503.5|0
1631867750000|2021-09-17 08:35:50|5504.21|5504.21|5503.85|5503.85|5504.21|5504.21|5503.85|5503.85|0
1631867760000|2021-09-17 08:36:00|5504.56|5504.56|5504.56|5504.56|5504.56|5504.56|5504.56|5504.56|0
1631867770000|2021-09-17 08:36:10|5504.21|5504.21|5504.21|5504.21|5504.21|5504.21|5504.21|5504.21|0
1631867780000|2021-09-17 08:36:20|5504.56|5504.56|5504.91|5504.91|5504.91|5504.91|5504.56|5504.56|0
1631867790000|2021-09-17 08:36:30|5505.03|5505.03|5505.5|5505.5|5505.5|5505.5|5505.03|5505.03|0
1631867800000|2021-09-17 08:36:40|5505.38|5505.38|5505.38|5505.38|5505.74|5505.74|5505.38|5505.38|0
1631867810000|2021-09-17 08:36:50|5505.74|5505.74|5505.1|5505.1|5505.74|5505.74|5505.1|5505.1|0
1631867820000|2021-09-17 08:37:00|5505.46|5505.46|5505.46|5505.46|5505.46|5505.46|5505.46|5505.46|0
1631867830000|2021-09-17 08:37:10|5505.58|5505.58|5505.58|5505.58|5505.58|5505.58|5505.58|5505.58|0
1631867840000|2021-09-17 08:37:20|5506.29|5506.29|5506.29|5506.29|5506.29|5506.29|5506.29|5506.29|0
1631867880000|2021-09-17 08:38:00|5506.63|5506.63|5506.29|5506.29|5506.63|5506.63|5506.29|5506.29|0
1631867900000|2021-09-17 08:38:20|5505.22|5505.22|5505.22|5505.22|5505.22|5505.22|5505.22|5505.22|0
1631867930000|2021-09-17 08:38:50|5507|5507|5507.23|5507.23|5507.23|5507.23|5507|5507|0
1631867940000|2021-09-17 08:39:00|5507.57|5507.57|5507.57|5507.57|5507.57|5507.57|5507.57|5507.57|0
1631867950000|2021-09-17 08:39:10|5507.23|5507.23|5507.23|5507.23|5507.23|5507.23|5507.23|5507.23|0
1631868000000|2021-09-17 08:40:00|5507.94|5507.94|5507.94|5507.94|5507.94|5507.94|5507.94|5507.94|0
1631868060000|2021-09-17 08:41:00|5508.42|5508.42|5508.42|5508.42|5508.42|5508.42|5508.42|5508.42|0
1631868080000|2021-09-17 08:41:20|5507.71|5507.71|5507.71|5507.71|5507.71|5507.71|5507.71|5507.71|0
1631868100000|2021-09-17 08:41:40|5508.05|5508.05|5507.81|5507.81|5508.17|5508.17|5507.81|5507.81|0
1631868120000|2021-09-17 08:42:00|5508.17|5508.17|5508.17|5508.17|5508.17|5508.17|5508.17|5508.17|0
1631868160000|2021-09-17 08:42:40|5507.81|5507.81|5507.46|5507.46|5507.81|5507.81|5507.46|5507.46|0
1631868290000|2021-09-17 08:44:50|5507.81|5507.81|5506.51|5506.51|5507.81|5507.81|5506.51|5506.51|0
1631868310000|2021-09-17 08:45:10|5505.8|5505.8|5505.8|5505.8|5506.16|5506.16|5505.8|5505.8|0
1631868320000|2021-09-17 08:45:20|5505.46|5505.46|5505.46|5505.46|5505.46|5505.46|5505.46|5505.46|0
1631868340000|2021-09-17 08:45:40|5506.53|5506.53|5506.53|5506.53|5506.53|5506.53|5506.53|5506.53|0
1631868380000|2021-09-17 08:46:20|5506.17|5506.17|5506.17|5506.17|5506.17|5506.17|5506.17|5506.17|0
1631868400000|2021-09-17 08:46:40|5507.24|5507.24|5507.58|5507.58|5507.58|5507.58|5507.24|5507.24|0
1631868410000|2021-09-17 08:46:50|5507.69|5507.69|5507.69|5507.69|5507.69|5507.69|5507.69|5507.69|0
1631868440000|2021-09-17 08:47:20|5507.34|5507.34|5507.34|5507.34|5507.34|5507.34|5507.34|5507.34|0
1631868470000|2021-09-17 08:47:50|5507.46|5507.46|5507.12|5507.12|5507.46|5507.46|5507.12|5507.12|0
1631868490000|2021-09-17 08:48:10|5507.35|5507.35|5507.35|5507.35|5507.35|5507.35|5507.35|5507.35|0
1631868500000|2021-09-17 08:48:20|5507.59|5507.59|5507.94|5507.94|5507.94|5507.94|5507.59|5507.59|0
1631868510000|2021-09-17 08:48:30|5508.3|5508.3|5509.04|5509.04|5509.04|5509.04|5508.3|5508.3|0
1631868560000|2021-09-17 08:49:20|5509.39|5509.39|5509.39|5509.39|5509.39|5509.39|5509.39|5509.39|0
1631868570000|2021-09-17 08:49:30|5509.75|5509.75|5509.75|5509.75|5509.75|5509.75|5509.75|5509.75|0
1631868620000|2021-09-17 08:50:20|5509.47|5509.47|5507.45|5507.45|5509.47|5509.47|5507.45|5507.45|0
1631868650000|2021-09-17 08:50:50|5507.81|5507.81|5507.81|5507.81|5507.81|5507.81|5507.81|5507.81|0
1631868690000|2021-09-17 08:51:30|5508.52|5508.52|5508.29|5508.29|5508.52|5508.52|5508.29|5508.29|0
1631868730000|2021-09-17 08:52:10|5507.93|5507.93|5507.93|5507.93|5507.93|5507.93|5507.93|5507.93|0
1631868740000|2021-09-17 08:52:20|5508.17|5508.17|5508.28|5508.28|5508.28|5508.28|5508.17|5508.17|0
1631868760000|2021-09-17 08:52:40|5508.52|5508.52|5508.52|5508.52|5508.52|5508.52|5508.52|5508.52|0
1631868780000|2021-09-17 08:53:00|5508.28|5508.28|5508.04|5508.04|5508.28|5508.28|5508.04|5508.04|0
1631868840000|2021-09-17 08:54:00|5508.16|5508.16|5507.69|5507.69|5508.16|5508.16|5507.69|5507.69|0
1631868890000|2021-09-17 08:54:50|5508.04|5508.04|5507.94|5507.94|5508.28|5508.28|5507.94|5507.94|0
1631868910000|2021-09-17 08:55:10|5508.28|5508.28|5508.28|5508.28|5508.28|5508.28|5508.28|5508.28|0
1631868960000|2021-09-17 08:56:00|5508.76|5508.76|5508.76|5508.76|5508.76|5508.76|5508.76|5508.76|0
1631868980000|2021-09-17 08:56:20|5509.82|5509.82|5509.82|5509.82|5509.82|5509.82|5509.82|5509.82|0
1631869050000|2021-09-17 08:57:30|5509.11|5509.11|5509.11|5509.11|5509.11|5509.11|5509.11|5509.11|0
1631869080000|2021-09-17 08:58:00|5508.76|5508.76|5508.76|5508.76|5508.76|5508.76|5508.76|5508.76|0
1631869090000|2021-09-17 08:58:10|5508.4|5508.4|5508.4|5508.4|5508.4|5508.4|5508.4|5508.4|0
1631869140000|2021-09-17 08:59:00|5508.74|5508.74|5508.74|5508.74|5508.74|5508.74|5508.74|5508.74|0
1631869150000|2021-09-17 08:59:10|5508.03|5508.03|5508.74|5508.74|5508.74|5508.74|5508.03|5508.03|0
1631869190000|2021-09-17 08:59:50|5508.86|5508.86|5508.51|5508.51|5508.86|5508.86|5508.51|5508.51|0
1631869210000|2021-09-17 09:00:10|5508.15|5508.15|5508.15|5508.15|5508.15|5508.15|5508.15|5508.15|0
1631869240000|2021-09-17 09:00:40|5509.57|5509.57|5508.86|5508.86|5509.57|5509.57|5508.86|5508.86|0
1631869270000|2021-09-17 09:01:10|5508.63|5508.63|5507.92|5507.92|5508.63|5508.63|5507.92|5507.92|0
1631869290000|2021-09-17 09:01:30|5508.15|5508.15|5508.15|5508.15|5508.15|5508.15|5508.15|5508.15|0
1631869300000|2021-09-17 09:01:40|5507.09|5507.09|5507.09|5507.09|5507.09|5507.09|5507.09|5507.09|0
1631869340000|2021-09-17 09:02:20|5503.89|5503.89|5504.25|5504.25|5504.25|5504.25|5503.89|5503.89|0
1631869350000|2021-09-17 09:02:30|5503.89|5503.89|5503.89|5503.89|5503.89|5503.89|5503.89|5503.89|0
1631869440000|2021-09-17 09:04:00|5503.17|5503.17|5503.41|5503.41|5503.41|5503.41|5503.17|5503.17|0
1631869450000|2021-09-17 09:04:10|5503.07|5503.07|5503.09|5503.09|5503.09|5503.09|5502.73|5502.73|0
1631869500000|2021-09-17 09:05:00|5502.38|5502.38|5502.73|5502.73|5502.73|5502.73|5502.38|5502.38|0
1631869520000|2021-09-17 09:05:20|5503.09|5503.09|5503.8|5503.8|5503.8|5503.8|5503.09|5503.09|0
1631869530000|2021-09-17 09:05:30|5503.44|5503.44|5503.44|5503.44|5503.44|5503.44|5503.44|5503.44|0
1631869540000|2021-09-17 09:05:40|5503.09|5503.09|5503.09|5503.09|5503.09|5503.09|5503.09|5503.09|0
1631869550000|2021-09-17 09:05:50|5502.97|5502.97|5502.97|5502.97|5502.97|5502.97|5502.97|5502.97|0
1631869560000|2021-09-17 09:06:00|5502.73|5502.73|5502.73|5502.73|5502.73|5502.73|5502.73|5502.73|0
1631869620000|2021-09-17 09:07:00|5503.09|5503.09|5502.13|5502.13|5503.09|5503.09|5502.13|5502.13|0
1631869630000|2021-09-17 09:07:10|5501.78|5501.78|5501.78|5501.78|5501.78|5501.78|5501.78|5501.78|0
1631869650000|2021-09-17 09:07:30|5501.44|5501.44|5501.44|5501.44|5501.44|5501.44|5501.44|5501.44|0
1631869660000|2021-09-17 09:07:40|5500.49|5500.49|5499.91|5499.91|5500.49|5500.49|5499.91|5499.91|0
1631869680000|2021-09-17 09:08:00|5500.03|5500.03|5500.03|5500.03|5500.27|5500.27|5500.03|5500.03|0
1631869720000|2021-09-17 09:08:40|5499.75|5499.75|5499.75|5499.75|5499.75|5499.75|5499.75|5499.75|0
1631869770000|2021-09-17 09:09:30|5500.09|5500.09|5500.09|5500.09|5500.09|5500.09|5500.09|5500.09|0
1631869780000|2021-09-17 09:09:40|5499.75|5499.75|5499.75|5499.75|5499.75|5499.75|5499.75|5499.75|0
1631869790000|2021-09-17 09:09:50|5500.1|5500.1|5501.4|5501.4|5501.4|5501.4|5500.1|5500.1|0
1631870100000|2021-09-17 09:15:00|5500.7|5500.7|5500.58|5500.58|5500.7|5500.7|5500.58|5500.58|0
1631870110000|2021-09-17 09:15:10|5500.7|5500.7|5498.55|5498.55|5500.7|5500.7|5498.55|5498.55|0
1631870120000|2021-09-17 09:15:20|5497.09|5497.09|5492.15|5492.15|5497.09|5497.09|5492.15|5492.15|0
1631870130000|2021-09-17 09:15:30|5491.1|5491.1|5492.02|5492.02|5492.14|5492.14|5490.74|5490.74|0
1631870140000|2021-09-17 09:15:40|5491.39|5491.39|5492.8|5492.8|5492.8|5492.8|5491.39|5491.39|0
1631870150000|2021-09-17 09:15:50|5493.16|5493.16|5493.87|5493.87|5493.87|5493.87|5493.16|5493.16|0
1631870160000|2021-09-17 09:16:00|5493.63|5493.63|5493.2|5493.2|5493.63|5493.63|5492.92|5492.92|0
1631870170000|2021-09-17 09:16:10|5493.79|5493.79|5494.02|5494.02|5494.14|5494.14|5493.79|5493.79|0
1631870180000|2021-09-17 09:16:20|5494.14|5494.14|5493.43|5493.43|5494.14|5494.14|5493.07|5493.07|0
1631870200000|2021-09-17 09:16:40|5493.78|5493.78|5494.14|5494.14|5494.14|5494.14|5493.78|5493.78|0
1631870220000|2021-09-17 09:17:00|5493.43|5493.43|5493.43|5493.43|5493.43|5493.43|5493.43|5493.43|0
1631870230000|2021-09-17 09:17:10|5492.72|5492.72|5493.07|5493.07|5493.07|5493.07|5492.72|5492.72|0
1631870270000|2021-09-17 09:17:50|5493.41|5493.41|5494.47|5494.47|5494.58|5494.58|5493.41|5493.41|0
1631870280000|2021-09-17 09:18:00|5494.58|5494.58|5494.58|5494.58|5494.58|5494.58|5494.58|5494.58|0
1631870290000|2021-09-17 09:18:10|5494.34|5494.34|5494.58|5494.58|5494.58|5494.58|5494.34|5494.34|0
1631870300000|2021-09-17 09:18:20|5495.65|5495.65|5495.65|5495.65|5495.65|5495.65|5495.65|5495.65|0
1631870310000|2021-09-17 09:18:30|5495.93|5495.93|5496.17|5496.17|5496.17|5496.17|5495.93|5495.93|0
1631870320000|2021-09-17 09:18:40|5496.88|5496.88|5496.88|5496.88|5496.88|5496.88|5496.88|5496.88|0
1631870340000|2021-09-17 09:19:00|5497.23|5497.23|5497.69|5497.69|5497.69|5497.69|5497.23|5497.23|0
1631870350000|2021-09-17 09:19:10|5497.57|5497.57|5496.58|5496.58|5497.57|5497.57|5496.58|5496.58|0
1631870360000|2021-09-17 09:19:20|5496.7|5496.7|5495.05|5495.05|5496.7|5496.7|5495.05|5495.05|0
1631870400000|2021-09-17 09:20:00|5494.93|5494.93|5497.1|5497.1|5497.1|5497.1|5494.93|5494.93|0
1631870410000|2021-09-17 09:20:10|5497.72|5497.72|5497.72|5497.72|5497.72|5497.72|5497.72|5497.72|0
1631870420000|2021-09-17 09:20:20|5497.37|5497.37|5496.54|5496.54|5497.6|5497.6|5496.54|5496.54|0
1631870460000|2021-09-17 09:21:00|5496.89|5496.89|5496.77|5496.77|5496.89|5496.89|5496.77|5496.77|0
1631870480000|2021-09-17 09:21:20|5496.66|5496.66|5495.25|5495.25|5496.66|5496.66|5495.25|5495.25|0
1631870500000|2021-09-17 09:21:40|5495.96|5495.96|5495.96|5495.96|5495.96|5495.96|5495.96|5495.96|0
1631870520000|2021-09-17 09:22:00|5495.25|5495.25|5496.91|5496.91|5496.91|5496.91|5495.25|5495.25|0
1631870530000|2021-09-17 09:22:10|5497.03|5497.03|5495.96|5495.96|5497.03|5497.03|5495.96|5495.96|0
1631870540000|2021-09-17 09:22:20|5495.61|5495.61|5495.61|5495.61|5495.61|5495.61|5495.61|5495.61|0
1631870550000|2021-09-17 09:22:30|5494.9|5494.9|5493.48|5493.48|5494.9|5494.9|5493.48|5493.48|0
1631870560000|2021-09-17 09:22:40|5493.12|5493.12|5493.12|5493.12|5493.12|5493.12|5493.12|5493.12|0
1631870570000|2021-09-17 09:22:50|5492.64|5492.64|5491.58|5491.58|5492.64|5492.64|5491.58|5491.58|0
1631870580000|2021-09-17 09:23:00|5491.34|5491.34|5491.34|5491.34|5491.34|5491.34|5491.34|5491.34|0
1631870590000|2021-09-17 09:23:10|5490.76|5490.76|5489.89|5489.89|5490.76|5490.76|5489.89|5489.89|0
1631870600000|2021-09-17 09:23:20|5489.65|5489.65|5488.96|5488.96|5489.65|5489.65|5488.96|5488.96|0
1631870650000|2021-09-17 09:24:10|5487.89|5487.89|5487.89|5487.89|5487.89|5487.89|5487.89|5487.89|0
1631870660000|2021-09-17 09:24:20|5487.18|5487.18|5484.74|5484.74|5487.18|5487.18|5484.74|5484.74|0
1631870670000|2021-09-17 09:24:30|5484.5|5484.5|5484.38|5484.38|5484.5|5484.5|5484.38|5484.38|0
1631870680000|2021-09-17 09:24:40|5484.15|5484.15|5485.45|5485.45|5485.45|5485.45|5484.03|5484.03|0
1631870690000|2021-09-17 09:24:50|5485.1|5485.1|5485.1|5485.1|5485.1|5485.1|5485.1|5485.1|0
1631870710000|2021-09-17 09:25:10|5483.68|5483.68|5483.68|5483.68|5483.68|5483.68|5483.68|5483.68|0
1631870730000|2021-09-17 09:25:30|5484.74|5484.74|5484.74|5484.74|5484.74|5484.74|5484.74|5484.74|0
1631870760000|2021-09-17 09:26:00|5485.45|5485.45|5485.02|5485.02|5485.73|5485.73|5485.02|5485.02|0
1631870770000|2021-09-17 09:26:10|5484.67|5484.67|5484.31|5484.31|5484.67|5484.67|5483.96|5483.96|0
1631870790000|2021-09-17 09:26:30|5485.02|5485.02|5485.26|5485.26|5485.26|5485.26|5485.02|5485.02|0
1631870800000|2021-09-17 09:26:40|5485.61|5485.61|5485.61|5485.61|5485.61|5485.61|5485.61|5485.61|0
1631870810000|2021-09-17 09:26:50|5485.97|5485.97|5487.03|5487.03|5487.03|5487.03|5485.97|5485.97|0
1631870820000|2021-09-17 09:27:00|5486.91|5486.91|5487.03|5487.03|5487.03|5487.03|5486.91|5486.91|0
1631870840000|2021-09-17 09:27:20|5486.32|5486.32|5486.68|5486.68|5486.68|5486.68|5485.26|5485.26|0
1631870850000|2021-09-17 09:27:30|5487.03|5487.03|5487.37|5487.37|5487.37|5487.37|5487.03|5487.03|0
1631870880000|2021-09-17 09:28:00|5488.08|5488.08|5488.08|5488.08|5488.08|5488.08|5488.08|5488.08|0
1631870890000|2021-09-17 09:28:10|5487.97|5487.97|5488.44|5488.44|5488.44|5488.44|5487.97|5487.97|0
1631870900000|2021-09-17 09:28:20|5487.02|5487.02|5487.02|5487.02|5487.02|5487.02|5487.02|5487.02|0
1631870910000|2021-09-17 09:28:30|5486.67|5486.67|5486.67|5486.67|5486.67|5486.67|5486.67|5486.67|0
1631870920000|2021-09-17 09:28:40|5485.6|5485.6|5484.66|5484.66|5485.6|5485.6|5484.66|5484.66|0
1631870940000|2021-09-17 09:29:00|5484.94|5484.94|5484.94|5484.94|5484.94|5484.94|5484.94|5484.94|0
1631870950000|2021-09-17 09:29:10|5485.65|5485.65|5485.65|5485.65|5485.65|5485.65|5485.65|5485.65|0
1631870960000|2021-09-17 09:29:20|5486|5486|5486.12|5486.12|5486.12|5486.12|5486|5486|0
1631870970000|2021-09-17 09:29:30|5485.77|5485.77|5485.77|5485.77|5485.77|5485.77|5485.77|5485.77|0
1631871000000|2021-09-17 09:30:00|5485.06|5485.06|5485.06|5485.06|5485.06|5485.06|5485.06|5485.06|0
1631871010000|2021-09-17 09:30:10|5484.7|5484.7|5484.7|5484.7|5484.7|5484.7|5484.7|5484.7|0
1631871020000|2021-09-17 09:30:20|5484.35|5484.35|5481.83|5481.83|5484.35|5484.35|5481.83|5481.83|0
1631871030000|2021-09-17 09:30:30|5481.47|5481.47|5481.59|5481.59|5481.59|5481.59|5481.24|5481.24|0
1631871050000|2021-09-17 09:30:50|5480.88|5480.88|5480.53|5480.53|5480.88|5480.88|5480.53|5480.53|0
1631871060000|2021-09-17 09:31:00|5481.24|5481.24|5480.88|5480.88|5481.24|5481.24|5480.88|5480.88|0
1631871080000|2021-09-17 09:31:20|5480.53|5480.53|5478.88|5478.88|5480.53|5480.53|5478.88|5478.88|0
1631871090000|2021-09-17 09:31:30|5477.82|5477.82|5477.82|5477.82|5477.82|5477.82|5477.82|5477.82|0
1631871100000|2021-09-17 09:31:40|5479.24|5479.24|5479.24|5479.24|5479.24|5479.24|5479.24|5479.24|0
1631871120000|2021-09-17 09:32:00|5477.82|5477.82|5477.82|5477.82|5477.82|5477.82|5477.82|5477.82|0
1631871130000|2021-09-17 09:32:10|5477.7|5477.7|5477.7|5477.7|5477.7|5477.7|5477.7|5477.7|0
1631871140000|2021-09-17 09:32:20|5477.22|5477.22|5477.22|5477.22|5477.22|5477.22|5477.22|5477.22|0
1631871150000|2021-09-17 09:32:30|5477.58|5477.58|5477.93|5477.93|5477.93|5477.93|5477.58|5477.58|0
1631871160000|2021-09-17 09:32:40|5477.58|5477.58|5477.93|5477.93|5478.29|5478.29|5477.58|5477.58|0
1631871190000|2021-09-17 09:33:10|5477.59|5477.59|5477.24|5477.24|5477.59|5477.59|5477.24|5477.24|0
1631871200000|2021-09-17 09:33:20|5478.3|5478.3|5477.59|5477.59|5478.3|5478.3|5477.59|5477.59|0
1631871210000|2021-09-17 09:33:30|5477.71|5477.71|5475.93|5475.93|5477.71|5477.71|5475.93|5475.93|0
1631871220000|2021-09-17 09:33:40|5475.25|5475.25|5475.25|5475.25|5475.25|5475.25|5475.25|5475.25|0
1631871230000|2021-09-17 09:33:50|5474.54|5474.54|5475.22|5475.22|5475.22|5475.22|5474.54|5474.54|0
1631871240000|2021-09-17 09:34:00|5474.86|5474.86|5474.86|5474.86|5474.86|5474.86|5474.86|5474.86|0
1631871260000|2021-09-17 09:34:20|5474.15|5474.15|5474.15|5474.15|5474.15|5474.15|5474.15|5474.15|0
1631871270000|2021-09-17 09:34:30|5474.03|5474.03|5474.03|5474.03|5474.03|5474.03|5474.03|5474.03|0
1631871300000|2021-09-17 09:35:00|5474.39|5474.39|5474.74|5474.74|5476.16|5476.16|5474.39|5474.39|0
1631871310000|2021-09-17 09:35:10|5475.1|5475.1|5475.1|5475.1|5475.1|5475.1|5475.1|5475.1|0
1631871360000|2021-09-17 09:36:00|5477.24|5477.24|5478.52|5478.52|5478.52|5478.52|5477.24|5477.24|0
1631871370000|2021-09-17 09:36:10|5478.17|5478.17|5478.52|5478.52|5478.52|5478.52|5478.17|5478.17|0
1631871380000|2021-09-17 09:36:20|5478.17|5478.17|5477.81|5477.81|5478.17|5478.17|5477.81|5477.81|0
1631871390000|2021-09-17 09:36:30|5478.17|5478.17|5477.46|5477.46|5478.17|5478.17|5477.46|5477.46|0
1631871400000|2021-09-17 09:36:40|5478.52|5478.52|5478.76|5478.76|5478.88|5478.88|5478.52|5478.52|0
1631871410000|2021-09-17 09:36:50|5479.11|5479.11|5479.11|5479.11|5479.11|5479.11|5479.11|5479.11|0
1631871420000|2021-09-17 09:37:00|5478.76|5478.76|5478.05|5478.05|5478.76|5478.76|5478.05|5478.05|0
1631871430000|2021-09-17 09:37:10|5477.34|5477.34|5477.34|5477.34|5477.34|5477.34|5477.34|5477.34|0
1631871440000|2021-09-17 09:37:20|5477.69|5477.69|5477.69|5477.69|5477.69|5477.69|5477.69|5477.69|0
1631871460000|2021-09-17 09:37:40|5477.34|5477.34|5477.34|5477.34|5477.34|5477.34|5477.34|5477.34|0
1631871490000|2021-09-17 09:38:10|5476.98|5476.98|5476.63|5476.63|5476.98|5476.98|5476.63|5476.63|0
1631871500000|2021-09-17 09:38:20|5476.98|5476.98|5476.63|5476.63|5476.98|5476.98|5476.63|5476.63|0
1631871520000|2021-09-17 09:38:40|5476.39|5476.39|5476.39|5476.39|5476.39|5476.39|5476.39|5476.39|0
1631871530000|2021-09-17 09:38:50|5476.75|5476.75|5476.51|5476.51|5476.75|5476.75|5476.51|5476.51|0
1631871550000|2021-09-17 09:39:10|5476.87|5476.87|5476.87|5476.87|5476.87|5476.87|5476.87|5476.87|0
1631871560000|2021-09-17 09:39:20|5477.22|5477.22|5477.22|5477.22|5477.22|5477.22|5477.22|5477.22|0
1631871570000|2021-09-17 09:39:30|5476.87|5476.87|5476.87|5476.87|5476.87|5476.87|5476.87|5476.87|0
1631871590000|2021-09-17 09:39:50|5476.51|5476.51|5476.51|5476.51|5476.51|5476.51|5476.51|5476.51|0
1631871610000|2021-09-17 09:40:10|5476.75|5476.75|5476.75|5476.75|5476.75|5476.75|5476.75|5476.75|0
1631871630000|2021-09-17 09:40:30|5477.81|5477.81|5478.17|5478.17|5478.52|5478.52|5477.81|5477.81|0
1631871650000|2021-09-17 09:40:50|5477.81|5477.81|5478.17|5478.17|5478.17|5478.17|5477.81|5477.81|0
1631871700000|2021-09-17 09:41:40|5477.81|5477.81|5478.52|5478.52|5478.52|5478.52|5477.81|5477.81|0
1631871730000|2021-09-17 09:42:10|5478.17|5478.17|5478.17|5478.17|5478.17|5478.17|5478.17|5478.17|0
1631871740000|2021-09-17 09:42:20|5477.93|5477.93|5478.17|5478.17|5478.17|5478.17|5477.93|5477.93|0
1631871750000|2021-09-17 09:42:30|5478.29|5478.29|5478.29|5478.29|5478.29|5478.29|5478.29|5478.29|0
1631871790000|2021-09-17 09:43:10|5477.58|5477.58|5477.58|5477.58|5477.58|5477.58|5477.58|5477.58|0
1631871800000|2021-09-17 09:43:20|5476.16|5476.16|5476.51|5476.51|5476.51|5476.51|5476.16|5476.16|0
1631871810000|2021-09-17 09:43:30|5477.22|5477.22|5477.56|5477.56|5477.56|5477.56|5477.22|5477.22|0
1631871820000|2021-09-17 09:43:40|5476.5|5476.5|5476.5|5476.5|5476.5|5476.5|5476.5|5476.5|0
1631871840000|2021-09-17 09:44:00|5476.16|5476.16|5475.45|5475.45|5476.16|5476.16|5475.45|5475.45|0
1631871860000|2021-09-17 09:44:20|5475.8|5475.8|5475.09|5475.09|5475.8|5475.8|5475.09|5475.09|0
1631871880000|2021-09-17 09:44:40|5474.38|5474.38|5474.38|5474.38|5474.38|5474.38|5474.38|5474.38|0
1631871900000|2021-09-17 09:45:00|5475.09|5475.09|5475.09|5475.09|5475.8|5475.8|5475.09|5475.09|0
1631871910000|2021-09-17 09:45:10|5474.74|5474.74|5474.5|5474.5|5474.74|5474.74|5474.5|5474.5|0
1631871920000|2021-09-17 09:45:20|5474.62|5474.62|5473.78|5473.78|5474.62|5474.62|5473.78|5473.78|0
1631871930000|2021-09-17 09:45:30|5472.72|5472.72|5472.72|5472.72|5472.72|5472.72|5472.72|5472.72|0
1631871940000|2021-09-17 09:45:40|5471.76|5471.76|5471.76|5471.76|5471.76|5471.76|5471.76|5471.76|0
1631871950000|2021-09-17 09:45:50|5472.04|5472.04|5472.04|5472.04|5472.04|5472.04|5472.04|5472.04|0
1631871970000|2021-09-17 09:46:10|5472.4|5472.4|5472.75|5472.75|5472.75|5472.75|5472.4|5472.4|0
1631871990000|2021-09-17 09:46:30|5472.04|5472.04|5471.7|5471.7|5472.04|5472.04|5471.7|5471.7|0
1631872000000|2021-09-17 09:46:40|5472.05|5472.05|5473.12|5473.12|5473.12|5473.12|5472.05|5472.05|0
1631872020000|2021-09-17 09:47:00|5472.41|5472.41|5472.05|5472.05|5472.41|5472.41|5472.05|5472.05|0
1631872040000|2021-09-17 09:47:20|5472.41|5472.41|5472.41|5472.41|5472.41|5472.41|5472.41|5472.41|0
1631872060000|2021-09-17 09:47:40|5472.76|5472.76|5473.47|5473.47|5473.47|5473.47|5472.76|5472.76|0
1631872090000|2021-09-17 09:48:10|5473.12|5473.12|5471.77|5471.77|5473.12|5473.12|5471.06|5471.06|0
1631872100000|2021-09-17 09:48:20|5472.13|5472.13|5471.77|5471.77|5472.13|5472.13|5471.77|5471.77|0
1631872110000|2021-09-17 09:48:30|5472.01|5472.01|5471.37|5471.37|5472.01|5472.01|5471.37|5471.37|0
1631872120000|2021-09-17 09:48:40|5472.44|5472.44|5471.73|5471.73|5472.44|5472.44|5471.73|5471.73|0
1631872140000|2021-09-17 09:49:00|5471.37|5471.37|5470.8|5470.8|5471.37|5471.37|5470.8|5470.8|0
1631872150000|2021-09-17 09:49:10|5469.73|5469.73|5467.25|5467.25|5469.73|5469.73|5467.25|5467.25|0
1631872160000|2021-09-17 09:49:20|5467.13|5467.13|5467.13|5467.13|5467.13|5467.13|5467.13|5467.13|0
1631872170000|2021-09-17 09:49:30|5468.55|5468.55|5468.55|5468.55|5468.55|5468.55|5468.55|5468.55|0
1631872180000|2021-09-17 09:49:40|5468.19|5468.19|5469.38|5469.38|5469.38|5469.38|5468.19|5468.19|0
1631872190000|2021-09-17 09:49:50|5468.67|5468.67|5472.47|5472.47|5472.47|5472.47|5468.67|5468.67|0
1631872200000|2021-09-17 09:50:00|5472.95|5472.95|5471.93|5471.93|5472.95|5472.95|5471.77|5471.77|0
1631872210000|2021-09-17 09:50:10|5471.69|5471.69|5470.63|5470.63|5472.98|5472.98|5470.63|5470.63|0
1631872220000|2021-09-17 09:50:20|5470.74|5470.74|5472.63|5472.63|5472.63|5472.63|5470.74|5470.74|0
1631872230000|2021-09-17 09:50:30|5472.98|5472.98|5470.63|5470.63|5472.98|5472.98|5470.63|5470.63|0
1631872240000|2021-09-17 09:50:40|5470.98|5470.98|5473.6|5473.6|5473.84|5473.84|5470.98|5470.98|0
1631872250000|2021-09-17 09:50:50|5473.26|5473.26|5473.84|5473.84|5474.2|5474.2|5473.26|5473.26|0
1631872260000|2021-09-17 09:51:00|5474.55|5474.55|5473.37|5473.37|5474.91|5474.91|5473.37|5473.37|0
1631872270000|2021-09-17 09:51:10|5473.61|5473.61|5475.98|5475.98|5475.98|5475.98|5473.61|5473.61|0
1631872280000|2021-09-17 09:51:20|5474.91|5474.91|5475.97|5475.97|5476.08|5476.08|5474.91|5474.91|0
1631872290000|2021-09-17 09:51:30|5475.96|5475.96|5473.59|5473.59|5475.96|5475.96|5473.59|5473.59|0
1631872300000|2021-09-17 09:51:40|5473.35|5473.35|5473.25|5473.25|5473.73|5473.73|5473.01|5473.01|0
1631872310000|2021-09-17 09:51:50|5473.61|5473.61|5475.49|5475.49|5475.61|5475.61|5473.61|5473.61|0
1631872320000|2021-09-17 09:52:00|5475.85|5475.85|5473.38|5473.38|5475.85|5475.85|5473.38|5473.38|0
1631872330000|2021-09-17 09:52:10|5474.43|5474.43|5474.21|5474.21|5474.91|5474.91|5474.21|5474.21|0
1631872340000|2021-09-17 09:52:20|5473.87|5473.87|5474.29|5474.29|5474.41|5474.41|5473.87|5473.87|0
1631872350000|2021-09-17 09:52:30|5474.52|5474.52|5473.7|5473.7|5475.23|5475.23|5473.7|5473.7|0
1631872360000|2021-09-17 09:52:40|5474.05|5474.05|5475|5475|5475|5475|5473.93|5473.93|0
1631872370000|2021-09-17 09:52:50|5474.29|5474.29|5474.88|5474.88|5474.88|5474.88|5474.29|5474.29|0
1631872380000|2021-09-17 09:53:00|5475|5475|5475.46|5475.46|5475.47|5475.47|5474.76|5474.76|0
1631872390000|2021-09-17 09:53:10|5475.81|5475.81|5476.4|5476.4|5477|5477|5475.69|5475.69|0
1631872400000|2021-09-17 09:53:20|5476.05|5476.05|5475.1|5475.1|5476.4|5476.4|5474.87|5474.87|0
1631872410000|2021-09-17 09:53:30|5475.93|5475.93|5475.1|5475.1|5476.64|5476.64|5475.1|5475.1|0
1631872420000|2021-09-17 09:53:40|5475.81|5475.81|5476.64|5476.64|5477.35|5477.35|5475.81|5475.81|0
1631872430000|2021-09-17 09:53:50|5475.93|5475.93|5477.34|5477.34|5477.34|5477.34|5475.35|5475.35|0
1631872440000|2021-09-17 09:54:00|5477.7|5477.7|5472.2|5472.2|5478.05|5478.05|5472.2|5472.2|0
1631872450000|2021-09-17 09:54:10|5471.96|5471.96|5474.02|5474.02|5474.37|5474.37|5470.97|5470.97|0
1631872460000|2021-09-17 09:54:20|5474.37|5474.37|5473.83|5473.83|5474.73|5474.73|5472.6|5472.6|0
1631872470000|2021-09-17 09:54:30|5473.94|5473.94|5473.25|5473.25|5474.65|5474.65|5472.6|5472.6|0
1631872480000|2021-09-17 09:54:40|5472.54|5472.54|5473.25|5473.25|5474.32|5474.32|5472.54|5472.54|0
1631872490000|2021-09-17 09:54:50|5473.96|5473.96|5474.08|5474.08|5474.08|5474.08|5472.2|5472.2|0
1631872500000|2021-09-17 09:55:00|5474.66|5474.66|5471.84|5471.84|5474.67|5474.67|5471.6|5471.6|0
1631872510000|2021-09-17 09:55:10|5471.13|5471.13|5472.89|5472.89|5473.96|5473.96|5471.13|5471.13|0
1631872520000|2021-09-17 09:55:20|5473.24|5473.24|5473.25|5473.25|5473.48|5473.48|5472.53|5472.53|0
1631872530000|2021-09-17 09:55:30|5473.72|5473.72|5473.13|5473.13|5474.43|5474.43|5473.13|5473.13|0
1631872540000|2021-09-17 09:55:40|5472.42|5472.42|5474.2|5474.2|5474.2|5474.2|5472.42|5472.42|0
1631872550000|2021-09-17 09:55:50|5474.91|5474.91|5475.31|5475.31|5475.43|5475.43|5474.02|5474.02|0
1631872560000|2021-09-17 09:56:00|5476.13|5476.13|5473.68|5473.68|5476.49|5476.49|5473.68|5473.68|0
1631872570000|2021-09-17 09:56:10|5473.44|5473.44|5475.56|5475.56|5475.67|5475.67|5472.73|5472.73|0
1631872580000|2021-09-17 09:56:20|5474.85|5474.85|5473.78|5473.78|5474.85|5474.85|5472.83|5472.83|0
1631872590000|2021-09-17 09:56:30|5473.07|5473.07|5474.13|5474.13|5474.49|5474.49|5473.07|5473.07|0
1631872600000|2021-09-17 09:56:40|5474.37|5474.37|5475.79|5475.79|5475.79|5475.79|5474.37|5474.37|0
1631872610000|2021-09-17 09:56:50|5475.08|5475.08|5473.68|5473.68|5475.3|5475.3|5473.22|5473.22|0
1631872620000|2021-09-17 09:57:00|5474.03|5474.03|5471.97|5471.97|5474.03|5474.03|5471.97|5471.97|0
1631872630000|2021-09-17 09:57:10|5471.63|5471.63|5473.05|5473.05|5473.41|5473.41|5471.63|5471.63|0
1631872640000|2021-09-17 09:57:20|5472.7|5472.7|5472.92|5472.92|5473.86|5473.86|5472.34|5472.34|0
1631872650000|2021-09-17 09:57:30|5473.28|5473.28|5472.21|5472.21|5473.28|5473.28|5472.21|5472.21|0
1631872660000|2021-09-17 09:57:40|5471.86|5471.86|5474.58|5474.58|5474.58|5474.58|5471.86|5471.86|0
1631872670000|2021-09-17 09:57:50|5473.51|5473.51|5473.76|5473.76|5474|5474|5472.94|5472.94|0
1631872680000|2021-09-17 09:58:00|5474.12|5474.12|5475.28|5475.28|5475.28|5475.28|5473.76|5473.76|0
1631872690000|2021-09-17 09:58:10|5474.93|5474.93|5475.76|5475.76|5476.83|5476.83|5474.47|5474.47|0
1631872700000|2021-09-17 09:58:20|5475.64|5475.64|5474.71|5474.71|5475.64|5475.64|5474.59|5474.59|0
1631872710000|2021-09-17 09:58:30|5475.07|5475.07|5475.42|5475.42|5475.78|5475.78|5475.07|5475.07|0
1631872720000|2021-09-17 09:58:40|5475.07|5475.07|5475.52|5475.52|5475.76|5475.76|5474|5474|0
1631872730000|2021-09-17 09:58:50|5475.17|5475.17|5474.55|5474.55|5475.17|5475.17|5472.7|5472.7|0
1631872740000|2021-09-17 09:59:00|5474.27|5474.27|5472|5472|5474.62|5474.62|5471.65|5471.65|0
1631872750000|2021-09-17 09:59:10|5471.29|5471.29|5472.85|5472.85|5474.15|5474.15|5470.58|5470.58|0
1631872760000|2021-09-17 09:59:20|5473.2|5473.2|5474.67|5474.67|5475.01|5475.01|5473.2|5473.2|0
1631872770000|2021-09-17 09:59:30|5475.36|5475.36|5475.12|5475.12|5476.07|5476.07|5475.01|5475.01|0
1631872780000|2021-09-17 09:59:40|5475.48|5475.48|5476.44|5476.44|5476.79|5476.79|5475.48|5475.48|0
1631872790000|2021-09-17 09:59:50|5476.8|5476.8|5480.17|5480.17|5480.4|5480.4|5476.8|5476.8|0
1631872800000|2021-09-17 10:00:00|5480.41|5480.41|5479.65|5479.65|5480.88|5480.88|5478.04|5478.04|0
1631872820000|2021-09-17 10:00:20|5479.3|5479.3|5479.3|5479.3|5479.3|5479.3|5479.3|5479.3|0
1631872830000|2021-09-17 10:00:30|5478.94|5478.94|5480.01|5480.01|5480.01|5480.01|5478.94|5478.94|0
1631872840000|2021-09-17 10:00:40|5480.36|5480.36|5479.65|5479.65|5480.36|5480.36|5479.65|5479.65|0
1631872860000|2021-09-17 10:01:00|5479.3|5479.3|5478.94|5478.94|5479.3|5479.3|5478.94|5478.94|0
1631872890000|2021-09-17 10:01:30|5478.66|5478.66|5478.66|5478.66|5478.66|5478.66|5478.66|5478.66|0
1631872900000|2021-09-17 10:01:40|5479.73|5479.73|5479.73|5479.73|5479.73|5479.73|5479.73|5479.73|0
1631872910000|2021-09-17 10:01:50|5480.79|5480.79|5480.09|5480.09|5480.79|5480.79|5479.73|5479.73|0
1631872920000|2021-09-17 10:02:00|5480.44|5480.44|5480.44|5480.44|5480.44|5480.44|5480.44|5480.44|0
1631872930000|2021-09-17 10:02:10|5481.15|5481.15|5480.44|5480.44|5481.15|5481.15|5480.44|5480.44|0
1631872940000|2021-09-17 10:02:20|5480.32|5480.32|5480.32|5480.32|5480.32|5480.32|5480.32|5480.32|0
1631872950000|2021-09-17 10:02:30|5479.64|5479.64|5479.17|5479.17|5479.64|5479.64|5479.17|5479.17|0
1631872960000|2021-09-17 10:02:40|5477.75|5477.75|5477.75|5477.75|5477.75|5477.75|5477.75|5477.75|0
1631872980000|2021-09-17 10:03:00|5477.03|5477.03|5474.64|5474.64|5477.03|5477.03|5474.64|5474.64|0
1631873000000|2021-09-17 10:03:20|5474.28|5474.28|5474.28|5474.28|5474.28|5474.28|5474.28|5474.28|0
1631873010000|2021-09-17 10:03:30|5473.93|5473.93|5473.93|5473.93|5473.93|5473.93|5473.93|5473.93|0
1631873020000|2021-09-17 10:03:40|5473.57|5473.57|5473.23|5473.23|5473.57|5473.57|5473.23|5473.23|0
1631873030000|2021-09-17 10:03:50|5471.94|5471.94|5471.94|5471.94|5471.94|5471.94|5471.94|5471.94|0
1631873040000|2021-09-17 10:04:00|5471.58|5471.58|5471.23|5471.23|5471.58|5471.58|5471.23|5471.23|0
1631873060000|2021-09-17 10:04:20|5470.52|5470.52|5470.52|5470.52|5470.88|5470.88|5470.52|5470.52|0
1631873090000|2021-09-17 10:04:50|5471.59|5471.59|5471.59|5471.59|5471.59|5471.59|5471.59|5471.59|0
1631873100000|2021-09-17 10:05:00|5471.23|5471.23|5471.23|5471.23|5471.23|5471.23|5471.23|5471.23|0
1631873120000|2021-09-17 10:05:20|5471.94|5471.94|5471.94|5471.94|5471.94|5471.94|5471.94|5471.94|0
1631873130000|2021-09-17 10:05:30|5472.06|5472.06|5472.18|5472.18|5472.18|5472.18|5472.06|5472.06|0
1631873160000|2021-09-17 10:06:00|5471.47|5471.47|5471.47|5471.47|5471.47|5471.47|5471.47|5471.47|0
1631873220000|2021-09-17 10:07:00|5471.11|5471.11|5471.11|5471.11|5471.11|5471.11|5471.11|5471.11|0
1631873240000|2021-09-17 10:07:20|5471.47|5471.47|5473.24|5473.24|5473.24|5473.24|5471.47|5471.47|0
1631873250000|2021-09-17 10:07:30|5472.89|5472.89|5473.24|5473.24|5473.24|5473.24|5472.89|5472.89|0
1631873270000|2021-09-17 10:07:50|5473.6|5473.6|5473.6|5473.6|5473.6|5473.6|5473.6|5473.6|0
1631873280000|2021-09-17 10:08:00|5473.24|5473.24|5473.24|5473.24|5473.24|5473.24|5472.89|5472.89|0
1631873290000|2021-09-17 10:08:10|5473.36|5473.36|5473.48|5473.48|5473.59|5473.59|5473.36|5473.36|0
1631873330000|2021-09-17 10:08:50|5472.77|5472.77|5472.77|5472.77|5472.77|5472.77|5472.77|5472.77|0
1631873340000|2021-09-17 10:09:00|5473.11|5473.11|5473.11|5473.11|5473.11|5473.11|5473.11|5473.11|0
1631873350000|2021-09-17 10:09:10|5473.82|5473.82|5473.82|5473.82|5473.82|5473.82|5473.82|5473.82|0
1631873360000|2021-09-17 10:09:20|5474.17|5474.17|5476.41|5476.41|5476.41|5476.41|5474.17|5474.17|0
1631873370000|2021-09-17 10:09:30|5477.12|5477.12|5477.35|5477.35|5477.35|5477.35|5477.12|5477.12|0
1631873400000|2021-09-17 10:10:00|5477|5477|5478.06|5478.06|5478.06|5478.06|5477|5477|0
1631873430000|2021-09-17 10:10:30|5477.35|5477.35|5477.23|5477.23|5477.47|5477.47|5477.23|5477.23|0
1631873440000|2021-09-17 10:10:40|5476.88|5476.88|5476.88|5476.88|5476.88|5476.88|5476.88|5476.88|0
1631873470000|2021-09-17 10:11:10|5477.35|5477.35|5478.18|5478.18|5478.18|5478.18|5477.35|5477.35|0
1631873480000|2021-09-17 10:11:20|5478.89|5478.89|5478.89|5478.89|5478.89|5478.89|5478.89|5478.89|0
1631873500000|2021-09-17 10:11:40|5478.53|5478.53|5478.53|5478.53|5478.53|5478.53|5478.53|5478.53|0
1631873520000|2021-09-17 10:12:00|5478.89|5478.89|5478.89|5478.89|5478.89|5478.89|5478.89|5478.89|0
1631873530000|2021-09-17 10:12:10|5479.24|5479.24|5479.24|5479.24|5479.24|5479.24|5479.24|5479.24|0
1631873540000|2021-09-17 10:12:20|5479.48|5479.48|5479.48|5479.48|5479.48|5479.48|5479.48|5479.48|0
1631873570000|2021-09-17 10:12:50|5478.42|5478.42|5478.42|5478.42|5478.42|5478.42|5478.42|5478.42|0
1631873620000|2021-09-17 10:13:40|5477.71|5477.71|5477.71|5477.71|5477.71|5477.71|5477.71|5477.71|0
1631873630000|2021-09-17 10:13:50|5477|5477|5477|5477|5477|5477|5477|5477|0
1631873640000|2021-09-17 10:14:00|5477.35|5477.35|5476.64|5476.64|5477.35|5477.35|5476.64|5476.64|0
1631873660000|2021-09-17 10:14:20|5477|5477|5477.35|5477.35|5477.35|5477.35|5477|5477|0
1631873700000|2021-09-17 10:15:00|5478.06|5478.06|5476.29|5476.29|5478.06|5478.06|5476.29|5476.29|0
1631873720000|2021-09-17 10:15:20|5476.64|5476.64|5476.64|5476.64|5476.64|5476.64|5476.64|5476.64|0
1631873730000|2021-09-17 10:15:30|5477|5477|5477|5477|5477|5477|5477|5477|0
1631873750000|2021-09-17 10:15:50|5477.28|5477.28|5478.38|5478.38|5478.38|5478.38|5477.28|5477.28|0
1631873760000|2021-09-17 10:16:00|5478.62|5478.62|5482.41|5482.41|5482.41|5482.41|5478.62|5478.62|0
1631873780000|2021-09-17 10:16:20|5482.76|5482.76|5482.76|5482.76|5482.76|5482.76|5482.76|5482.76|0
1631873790000|2021-09-17 10:16:30|5482.05|5482.05|5482.05|5482.05|5482.05|5482.05|5482.05|5482.05|0
1631873850000|2021-09-17 10:17:30|5481.34|5481.34|5481.46|5481.46|5481.46|5481.46|5481.34|5481.34|0
1631873880000|2021-09-17 10:18:00|5481.11|5481.11|5481.46|5481.46|5481.46|5481.46|5481.11|5481.11|0
1631873890000|2021-09-17 10:18:10|5481.82|5481.82|5481.82|5481.82|5481.82|5481.82|5481.82|5481.82|0
1631873900000|2021-09-17 10:18:20|5481.47|5481.47|5481.47|5481.47|5481.47|5481.47|5481.47|5481.47|0
1631873910000|2021-09-17 10:18:30|5481.12|5481.12|5480.76|5480.76|5481.12|5481.12|5480.76|5480.76|0
1631873920000|2021-09-17 10:18:40|5481.12|5481.12|5481.12|5481.12|5481.12|5481.12|5481.12|5481.12|0
1631873930000|2021-09-17 10:18:50|5480.4|5480.4|5480.4|5480.4|5480.4|5480.4|5480.4|5480.4|0
1631873940000|2021-09-17 10:19:00|5480.05|5480.05|5480.05|5480.05|5480.05|5480.05|5480.05|5480.05|0
1631873950000|2021-09-17 10:19:10|5480.17|5480.17|5480.05|5480.05|5480.17|5480.17|5480.05|5480.05|0
1631873970000|2021-09-17 10:19:30|5479.71|5479.71|5478.01|5478.01|5479.71|5479.71|5478.01|5478.01|0
1631873980000|2021-09-17 10:19:40|5477.65|5477.65|5477.65|5477.65|5477.65|5477.65|5477.65|5477.65|0
1631874000000|2021-09-17 10:20:00|5478.36|5478.36|5478.01|5478.01|5478.36|5478.36|5478.01|5478.01|0
1631874010000|2021-09-17 10:20:10|5477.89|5477.89|5477.42|5477.42|5477.89|5477.89|5476.71|5476.71|0
1631874050000|2021-09-17 10:20:50|5476.71|5476.71|5476.71|5476.71|5476.71|5476.71|5476.71|5476.71|0
1631874060000|2021-09-17 10:21:00|5476.83|5476.83|5476.94|5476.94|5476.94|5476.94|5476.83|5476.83|0
1631874070000|2021-09-17 10:21:10|5477.06|5477.06|5477.06|5477.06|5477.06|5477.06|5477.06|5477.06|0
1631874100000|2021-09-17 10:21:40|5476.82|5476.82|5476.82|5476.82|5476.82|5476.82|5476.82|5476.82|0
1631874160000|2021-09-17 10:22:40|5476.58|5476.58|5475.64|5475.64|5476.58|5476.58|5475.64|5475.64|0
1631874170000|2021-09-17 10:22:50|5475.99|5475.99|5475.99|5475.99|5475.99|5475.99|5475.99|5475.99|0
1631874190000|2021-09-17 10:23:10|5475.64|5475.64|5475.64|5475.64|5475.64|5475.64|5475.64|5475.64|0
1631874210000|2021-09-17 10:23:30|5475.52|5475.52|5474.83|5474.83|5475.52|5475.52|5474.83|5474.83|0
1631874220000|2021-09-17 10:23:40|5474.59|5474.59|5473.6|5473.6|5474.59|5474.59|5473.6|5473.6|0
1631874230000|2021-09-17 10:23:50|5473.26|5473.26|5473.26|5473.26|5473.26|5473.26|5473.26|5473.26|0
1631874240000|2021-09-17 10:24:00|5472.9|5472.9|5472.9|5472.9|5472.9|5472.9|5472.9|5472.9|0
1631874260000|2021-09-17 10:24:20|5472.55|5472.55|5472.55|5472.55|5472.55|5472.55|5472.55|5472.55|0
1631874280000|2021-09-17 10:24:40|5472.9|5472.9|5472.55|5472.55|5472.9|5472.9|5472.55|5472.55|0
1631874310000|2021-09-17 10:25:10|5472.9|5472.9|5472.55|5472.55|5472.9|5472.9|5472.55|5472.55|0
1631874320000|2021-09-17 10:25:20|5472.78|5472.78|5473.49|5473.49|5473.49|5473.49|5472.78|5472.78|0
1631874350000|2021-09-17 10:25:50|5474.48|5474.48|5475.19|5475.19|5475.19|5475.19|5474.48|5474.48|0
1631874360000|2021-09-17 10:26:00|5475.55|5475.55|5475.55|5475.55|5475.55|5475.55|5475.55|5475.55|0
1631874390000|2021-09-17 10:26:30|5475.19|5475.19|5475.43|5475.43|5475.43|5475.43|5475.19|5475.19|0
1631874430000|2021-09-17 10:27:10|5475.79|5475.79|5475.08|5475.08|5475.79|5475.79|5475.08|5475.08|0
1631874440000|2021-09-17 10:27:20|5474.72|5474.72|5474.72|5474.72|5474.72|5474.72|5474.72|5474.72|0
1631874450000|2021-09-17 10:27:30|5475.43|5475.43|5475.91|5475.91|5475.91|5475.91|5475.43|5475.43|0
1631874460000|2021-09-17 10:27:40|5476.59|5476.59|5476.94|5476.94|5476.94|5476.94|5476.59|5476.59|0
1631874490000|2021-09-17 10:28:10|5476.59|5476.59|5476.59|5476.59|5476.59|5476.59|5476.59|5476.59|0
1631874540000|2021-09-17 10:29:00|5476.23|5476.23|5476.23|5476.23|5476.23|5476.23|5476.23|5476.23|0
1631874580000|2021-09-17 10:29:40|5476.12|5476.12|5475.06|5475.06|5476.12|5476.12|5475.06|5475.06|0
1631874600000|2021-09-17 10:30:00|5473.64|5473.64|5473.64|5473.64|5473.64|5473.64|5473.64|5473.64|0
1631874630000|2021-09-17 10:30:30|5474.22|5474.22|5474.22|5474.22|5474.22|5474.22|5474.22|5474.22|0
1631874670000|2021-09-17 10:31:10|5473.87|5473.87|5473.87|5473.87|5473.87|5473.87|5473.87|5473.87|0
1631874680000|2021-09-17 10:31:20|5473.51|5473.51|5473.51|5473.51|5473.51|5473.51|5473.51|5473.51|0
1631874690000|2021-09-17 10:31:30|5476|5476|5476.35|5476.35|5476.35|5476.35|5476|5476|0
1631874710000|2021-09-17 10:31:50|5476|5476|5476.35|5476.35|5476.35|5476.35|5476|5476|0
1631874720000|2021-09-17 10:32:00|5476.12|5476.12|5475.88|5475.88|5476.35|5476.35|5475.88|5475.88|0
1631874780000|2021-09-17 10:33:00|5475.17|5475.17|5475.17|5475.17|5475.17|5475.17|5475.17|5475.17|0
1631874840000|2021-09-17 10:34:00|5475.88|5475.88|5475.88|5475.88|5476.24|5476.24|5475.88|5475.88|0
1631874870000|2021-09-17 10:34:30|5475.65|5475.65|5475.65|5475.65|5475.65|5475.65|5475.65|5475.65|0
1631874940000|2021-09-17 10:35:40|5476|5476|5476|5476|5476|5476|5476|5476|0
1631874950000|2021-09-17 10:35:50|5475.88|5475.88|5475.88|5475.88|5475.88|5475.88|5475.77|5475.77|0
1631874960000|2021-09-17 10:36:00|5475.53|5475.53|5475.53|5475.53|5475.53|5475.53|5475.53|5475.53|0
1631874970000|2021-09-17 10:36:10|5475.41|5475.41|5475.41|5475.41|5475.41|5475.41|5475.41|5475.41|0
1631875010000|2021-09-17 10:36:50|5475.53|5475.53|5476.36|5476.36|5476.36|5476.36|5475.53|5475.53|0
1631875030000|2021-09-17 10:37:10|5476.59|5476.59|5476.59|5476.59|5476.59|5476.59|5476.59|5476.59|0
1631875040000|2021-09-17 10:37:20|5476.95|5476.95|5476.95|5476.95|5476.95|5476.95|5476.95|5476.95|0
1631875050000|2021-09-17 10:37:30|5476.59|5476.59|5476.95|5476.95|5476.95|5476.95|5476.59|5476.59|0
1631875080000|2021-09-17 10:38:00|5476.59|5476.59|5476.59|5476.59|5476.59|5476.59|5476.24|5476.24|0
1631875110000|2021-09-17 10:38:30|5475.88|5475.88|5476.59|5476.59|5476.59|5476.59|5475.88|5475.88|0
1631875120000|2021-09-17 10:38:40|5476.83|5476.83|5477.19|5477.19|5477.19|5477.19|5476.83|5476.83|0
1631875150000|2021-09-17 10:39:10|5477.07|5477.07|5477.07|5477.07|5477.07|5477.07|5477.07|5477.07|0
1631875160000|2021-09-17 10:39:20|5476.36|5476.36|5477.07|5477.07|5477.07|5477.07|5476.36|5476.36|0
1631875180000|2021-09-17 10:39:40|5477.77|5477.77|5478.24|5478.24|5478.24|5478.24|5477.77|5477.77|0
1631875190000|2021-09-17 10:39:50|5478.59|5478.59|5479.43|5479.43|5479.43|5479.43|5478.59|5478.59|0
1631875210000|2021-09-17 10:40:10|5479.54|5479.54|5479.54|5479.54|5479.54|5479.54|5479.54|5479.54|0
1631875230000|2021-09-17 10:40:30|5480.25|5480.25|5480.25|5480.25|5480.25|5480.25|5480.25|5480.25|0
1631875240000|2021-09-17 10:40:40|5479.9|5479.9|5479.54|5479.54|5479.9|5479.9|5479.54|5479.54|0
1631875300000|2021-09-17 10:41:40|5479.43|5479.43|5479.43|5479.43|5479.78|5479.78|5478.72|5478.72|0
1631875310000|2021-09-17 10:41:50|5479.07|5479.07|5479.07|5479.07|5479.07|5479.07|5479.07|5479.07|0
1631875360000|2021-09-17 10:42:40|5479.41|5479.41|5479.17|5479.17|5479.41|5479.41|5479.17|5479.17|0
1631875380000|2021-09-17 10:43:00|5477.75|5477.75|5477.06|5477.06|5477.75|5477.75|5477.06|5477.06|0
1631875410000|2021-09-17 10:43:30|5476.35|5476.35|5476.35|5476.35|5476.35|5476.35|5476.35|5476.35|0
1631875500000|2021-09-17 10:45:00|5475.4|5475.4|5473.62|5473.62|5475.4|5475.4|5473.62|5473.62|0
1631875520000|2021-09-17 10:45:20|5473.27|5473.27|5473.27|5473.27|5473.27|5473.27|5472.56|5472.56|0
1631875530000|2021-09-17 10:45:30|5473.62|5473.62|5473.97|5473.97|5473.97|5473.97|5473.62|5473.62|0
1631875560000|2021-09-17 10:46:00|5474.33|5474.33|5475.04|5475.04|5475.04|5475.04|5474.33|5474.33|0
1631875570000|2021-09-17 10:46:10|5475.16|5475.16|5475.04|5475.04|5475.16|5475.16|5475.04|5475.04|0
1631875580000|2021-09-17 10:46:20|5473.62|5473.62|5473.26|5473.26|5473.62|5473.62|5473.26|5473.26|0
1631875590000|2021-09-17 10:46:30|5473.74|5473.74|5473.74|5473.74|5473.74|5473.74|5473.74|5473.74|0
1631875610000|2021-09-17 10:46:50|5474.45|5474.45|5474.45|5474.45|5474.45|5474.45|5474.45|5474.45|0
1631875620000|2021-09-17 10:47:00|5474.81|5474.81|5474.81|5474.81|5474.81|5474.81|5474.81|5474.81|0
1631875640000|2021-09-17 10:47:20|5475.16|5475.16|5475.16|5475.16|5475.16|5475.16|5475.16|5475.16|0
1631875660000|2021-09-17 10:47:40|5475.28|5475.28|5476.58|5476.58|5476.58|5476.58|5475.28|5475.28|0
1631875670000|2021-09-17 10:47:50|5476.94|5476.94|5476.94|5476.94|5476.94|5476.94|5476.94|5476.94|0
1631875720000|2021-09-17 10:48:40|5477.65|5477.65|5477.65|5477.65|5477.65|5477.65|5477.65|5477.65|0
1631875740000|2021-09-17 10:49:00|5477.29|5477.29|5476.23|5476.23|5477.29|5477.29|5476.23|5476.23|0
1631875770000|2021-09-17 10:49:30|5476.58|5476.58|5476.58|5476.58|5476.58|5476.58|5476.58|5476.58|0
1631875780000|2021-09-17 10:49:40|5477.29|5477.29|5477.29|5477.29|5477.29|5477.29|5477.29|5477.29|0
1631875800000|2021-09-17 10:50:00|5476.95|5476.95|5476.36|5476.36|5476.95|5476.95|5476.36|5476.36|0
1631875810000|2021-09-17 10:50:10|5476|5476|5476|5476|5476|5476|5476|5476|0
1631875870000|2021-09-17 10:51:10|5476.34|5476.34|5476.34|5476.34|5476.34|5476.34|5476.34|5476.34|0
1631875910000|2021-09-17 10:51:50|5477.05|5477.05|5477.05|5477.05|5477.05|5477.05|5477.05|5477.05|0
1631875920000|2021-09-17 10:52:00|5476.7|5476.7|5476.34|5476.34|5476.7|5476.7|5476.34|5476.34|0
1631875980000|2021-09-17 10:53:00|5475.63|5475.63|5475.05|5475.05|5475.63|5475.63|5475.05|5475.05|0
1631875990000|2021-09-17 10:53:10|5474.7|5474.7|5474.7|5474.7|5474.7|5474.7|5474.7|5474.7|0
1631876020000|2021-09-17 10:53:40|5475.41|5475.41|5475.41|5475.41|5475.41|5475.41|5475.41|5475.41|0
1631876040000|2021-09-17 10:54:00|5475.76|5475.76|5475.76|5475.76|5475.76|5475.76|5475.76|5475.76|0
1631876070000|2021-09-17 10:54:30|5475.05|5475.05|5475.05|5475.05|5475.05|5475.05|5475.05|5475.05|0
1631876090000|2021-09-17 10:54:50|5474.7|5474.7|5474.7|5474.7|5474.7|5474.7|5474.7|5474.7|0
1631876120000|2021-09-17 10:55:20|5475.05|5475.05|5475.05|5475.05|5475.05|5475.05|5475.05|5475.05|0
1631876130000|2021-09-17 10:55:30|5474.7|5474.7|5474.7|5474.7|5474.7|5474.7|5474.7|5474.7|0
1631876150000|2021-09-17 10:55:50|5474.34|5474.34|5474.34|5474.34|5474.34|5474.34|5474.34|5474.34|0
1631876180000|2021-09-17 10:56:20|5474|5474|5472.58|5472.58|5474|5474|5472.58|5472.58|0
1631876190000|2021-09-17 10:56:30|5472.93|5472.93|5472.93|5472.93|5472.93|5472.93|5472.93|5472.93|0
1631876210000|2021-09-17 10:56:50|5474|5474|5473.29|5473.29|5474|5474|5473.29|5473.29|0
1631876220000|2021-09-17 10:57:00|5473.52|5473.52|5473.52|5473.52|5473.52|5473.52|5473.52|5473.52|0
1631876240000|2021-09-17 10:57:20|5474.59|5474.59|5474.23|5474.23|5474.59|5474.59|5474.23|5474.23|0
1631876250000|2021-09-17 10:57:30|5474.59|5474.59|5474.71|5474.71|5475.07|5475.07|5474.59|5474.59|0
1631876270000|2021-09-17 10:57:50|5474.36|5474.36|5474.36|5474.36|5474.36|5474.36|5474.36|5474.36|0
1631876280000|2021-09-17 10:58:00|5474.71|5474.71|5475.42|5475.42|5475.42|5475.42|5474.71|5474.71|0
1631876330000|2021-09-17 10:58:50|5475.78|5475.78|5475.78|5475.78|5475.78|5475.78|5475.78|5475.78|0
1631876340000|2021-09-17 10:59:00|5475.44|5475.44|5476.12|5476.12|5476.12|5476.12|5475.44|5475.44|0
1631876400000|2021-09-17 11:00:00|5475.84|5475.84|5474.18|5474.18|5475.84|5475.84|5474.18|5474.18|0
1631876440000|2021-09-17 11:00:40|5473.82|5473.82|5474.18|5474.18|5474.18|5474.18|5473.82|5473.82|0
1631876470000|2021-09-17 11:01:10|5474.53|5474.53|5474.53|5474.53|5474.53|5474.53|5474.53|5474.53|0
1631876480000|2021-09-17 11:01:20|5474.87|5474.87|5476.18|5476.18|5476.18|5476.18|5474.87|5474.87|0
1631876490000|2021-09-17 11:01:30|5475.82|5475.82|5475.82|5475.82|5475.82|5475.82|5475.82|5475.82|0
1631876520000|2021-09-17 11:02:00|5475.11|5475.11|5475.11|5475.11|5475.11|5475.11|5475.11|5475.11|0
1631876560000|2021-09-17 11:02:40|5475.47|5475.47|5475.47|5475.47|5475.47|5475.47|5475.47|5475.47|0
1631876630000|2021-09-17 11:03:50|5475.11|5475.11|5475.11|5475.11|5475.11|5475.11|5475.11|5475.11|0
1631876640000|2021-09-17 11:04:00|5475.47|5475.47|5475.47|5475.47|5475.47|5475.47|5475.47|5475.47|0
1631876680000|2021-09-17 11:04:40|5475.59|5475.59|5476.3|5476.3|5476.3|5476.3|5475.59|5475.59|0
1631876690000|2021-09-17 11:04:50|5476.41|5476.41|5476.41|5476.41|5476.41|5476.41|5476.41|5476.41|0
1631876700000|2021-09-17 11:05:00|5477.09|5477.09|5477.45|5477.45|5477.45|5477.45|5477.09|5477.09|0
1631876720000|2021-09-17 11:05:20|5477.09|5477.09|5477.09|5477.09|5477.09|5477.09|5476.74|5476.74|0
1631876730000|2021-09-17 11:05:30|5476.38|5476.38|5476.74|5476.74|5476.74|5476.74|5476.38|5476.38|0
1631876760000|2021-09-17 11:06:00|5477.09|5477.09|5477.21|5477.21|5477.45|5477.45|5477.09|5477.09|0
1631876770000|2021-09-17 11:06:10|5476.86|5476.86|5476.86|5476.86|5476.86|5476.86|5476.86|5476.86|0
1631876790000|2021-09-17 11:06:30|5476.5|5476.5|5476.5|5476.5|5476.5|5476.5|5476.5|5476.5|0
1631876800000|2021-09-17 11:06:40|5476.15|5476.15|5476.15|5476.15|5476.15|5476.15|5476.15|5476.15|0
1631876810000|2021-09-17 11:06:50|5476.5|5476.5|5477.21|5477.21|5477.21|5477.21|5476.5|5476.5|0
1631876830000|2021-09-17 11:07:10|5476.15|5476.15|5476.15|5476.15|5476.15|5476.15|5476.15|5476.15|0
1631876850000|2021-09-17 11:07:30|5476.43|5476.43|5476.43|5476.43|5476.43|5476.43|5476.43|5476.43|0
1631876880000|2021-09-17 11:08:00|5476.77|5476.77|5476.09|5476.09|5476.77|5476.77|5476.09|5476.09|0
1631876940000|2021-09-17 11:09:00|5475.02|5475.02|5475.02|5475.02|5475.02|5475.02|5475.02|5475.02|0
1631876960000|2021-09-17 11:09:20|5474.67|5474.67|5474.67|5474.67|5474.67|5474.67|5474.67|5474.67|0
1631876990000|2021-09-17 11:09:50|5473.6|5473.6|5473.6|5473.6|5473.6|5473.6|5473.6|5473.6|0
1631877000000|2021-09-17 11:10:00|5473.49|5473.49|5473.25|5473.25|5473.49|5473.49|5473.13|5473.13|0
1631877020000|2021-09-17 11:10:20|5472.19|5472.19|5472.19|5472.19|5472.19|5472.19|5472.19|5472.19|0
1631877030000|2021-09-17 11:10:30|5473.61|5473.61|5473.61|5473.61|5473.61|5473.61|5473.61|5473.61|0
1631877100000|2021-09-17 11:11:40|5472.66|5472.66|5472.42|5472.42|5472.66|5472.66|5472.42|5472.42|0
1631877120000|2021-09-17 11:12:00|5472.54|5472.54|5471.86|5471.86|5472.54|5472.54|5471.86|5471.86|0
1631877160000|2021-09-17 11:12:40|5472.57|5472.57|5472.57|5472.57|5472.57|5472.57|5472.57|5472.57|0
1631877170000|2021-09-17 11:12:50|5472.92|5472.92|5473.28|5473.28|5473.28|5473.28|5472.92|5472.92|0
1631877210000|2021-09-17 11:13:30|5472.57|5472.57|5472.57|5472.57|5472.57|5472.57|5472.57|5472.57|0
1631877240000|2021-09-17 11:14:00|5471.86|5471.86|5471.86|5471.86|5471.86|5471.86|5471.86|5471.86|0
1631877270000|2021-09-17 11:14:30|5471.5|5471.5|5471.5|5471.5|5471.5|5471.5|5471.5|5471.5|0
1631877300000|2021-09-17 11:15:00|5472.09|5472.09|5472.92|5472.92|5472.92|5472.92|5472.09|5472.09|0
1631877310000|2021-09-17 11:15:10|5473.63|5473.63|5473.63|5473.63|5473.63|5473.63|5473.63|5473.63|0
1631877390000|2021-09-17 11:16:30|5473.97|5473.97|5473.97|5473.97|5473.97|5473.97|5473.97|5473.97|0
1631877410000|2021-09-17 11:16:50|5474.68|5474.68|5473.97|5473.97|5474.68|5474.68|5473.97|5473.97|0
1631877430000|2021-09-17 11:17:10|5473.63|5473.63|5473.63|5473.63|5473.63|5473.63|5473.63|5473.63|0
1631877450000|2021-09-17 11:17:30|5474.34|5474.34|5474.34|5474.34|5474.34|5474.34|5474.34|5474.34|0
1631877530000|2021-09-17 11:18:50|5474.45|5474.45|5475.16|5475.16|5475.16|5475.16|5474.45|5474.45|0
1631877550000|2021-09-17 11:19:10|5474.92|5474.92|5474.92|5474.92|5474.92|5474.92|5474.92|5474.92|0
1631877580000|2021-09-17 11:19:40|5475.63|5475.63|5475.63|5475.63|5475.63|5475.63|5475.63|5475.63|0
1631877610000|2021-09-17 11:20:10|5474.92|5474.92|5474.92|5474.92|5474.92|5474.92|5474.92|5474.92|0
1631877640000|2021-09-17 11:20:40|5474.21|5474.21|5474.21|5474.21|5474.21|5474.21|5474.21|5474.21|0
1631877650000|2021-09-17 11:20:50|5474.33|5474.33|5474.33|5474.33|5474.33|5474.33|5474.33|5474.33|0
1631877660000|2021-09-17 11:21:00|5474.21|5474.21|5474.21|5474.21|5474.21|5474.21|5474.21|5474.21|0
1631877670000|2021-09-17 11:21:10|5474.92|5474.92|5474.92|5474.92|5474.92|5474.92|5474.92|5474.92|0
1631877720000|2021-09-17 11:22:00|5475.63|5475.63|5475.63|5475.63|5475.63|5475.63|5475.63|5475.63|0
1631877750000|2021-09-17 11:22:30|5475.28|5475.28|5475.28|5475.28|5475.28|5475.28|5475.28|5475.28|0
1631877900000|2021-09-17 11:25:00|5475.52|5475.52|5474.81|5474.81|5475.52|5475.52|5474.81|5474.81|0
1631877910000|2021-09-17 11:25:10|5474.45|5474.45|5474.11|5474.11|5474.81|5474.81|5474.11|5474.11|0
1631877920000|2021-09-17 11:25:20|5473.83|5473.83|5473.83|5473.83|5473.83|5473.83|5473.83|5473.83|0
1631877940000|2021-09-17 11:25:40|5473.35|5473.35|5473.35|5473.35|5473.35|5473.35|5473.35|5473.35|0
1631877950000|2021-09-17 11:25:50|5473.59|5473.59|5473.59|5473.59|5473.59|5473.59|5473.59|5473.59|0
1631877970000|2021-09-17 11:26:10|5473.24|5473.24|5474.42|5474.42|5475.13|5475.13|5473.24|5473.24|0
1631877980000|2021-09-17 11:26:20|5474.14|5474.14|5474.14|5474.14|5474.14|5474.14|5474.14|5474.14|0
1631878000000|2021-09-17 11:26:40|5473.79|5473.79|5473.79|5473.79|5473.79|5473.79|5473.79|5473.79|0
1631878010000|2021-09-17 11:26:50|5473.9|5473.9|5474.02|5474.02|5474.02|5474.02|5473.9|5473.9|0
1631878020000|2021-09-17 11:27:00|5473.67|5473.67|5473.67|5473.67|5473.67|5473.67|5473.67|5473.67|0
1631878030000|2021-09-17 11:27:10|5473.91|5473.91|5473.67|5473.67|5473.91|5473.91|5473.67|5473.67|0
1631878040000|2021-09-17 11:27:20|5472.96|5472.96|5472.6|5472.6|5472.96|5472.96|5472.6|5472.6|0
1631878080000|2021-09-17 11:28:00|5472.96|5472.96|5472.96|5472.96|5472.96|5472.96|5472.96|5472.96|0
1631878130000|2021-09-17 11:28:50|5472.84|5472.84|5471.62|5471.62|5472.84|5472.84|5471.62|5471.62|0
1631878140000|2021-09-17 11:29:00|5471.39|5471.39|5470.68|5470.68|5471.39|5471.39|5470.68|5470.68|0
1631878180000|2021-09-17 11:29:40|5470.91|5470.91|5470.91|5470.91|5470.91|5470.91|5470.91|5470.91|0
1631878190000|2021-09-17 11:29:50|5471.15|5471.15|5471.03|5471.03|5471.15|5471.15|5471.03|5471.03|0
1631878210000|2021-09-17 11:30:10|5469.96|5469.96|5469.96|5469.96|5470.08|5470.08|5469.96|5469.96|0
1631878230000|2021-09-17 11:30:30|5470.2|5470.2|5470.32|5470.32|5470.32|5470.32|5470.2|5470.2|0
1631878290000|2021-09-17 11:31:30|5469.96|5469.96|5469.96|5469.96|5469.96|5469.96|5469.96|5469.96|0
1631878330000|2021-09-17 11:32:10|5471.01|5471.01|5471.37|5471.37|5471.37|5471.37|5470.77|5470.77|0
1631878340000|2021-09-17 11:32:20|5471.01|5471.01|5471.01|5471.01|5471.01|5471.01|5471.01|5471.01|0
1631878350000|2021-09-17 11:32:30|5470.77|5470.77|5471.13|5471.13|5471.13|5471.13|5470.42|5470.42|0
1631878370000|2021-09-17 11:32:50|5470.42|5470.42|5470.42|5470.42|5470.42|5470.42|5470.42|5470.42|0
1631878380000|2021-09-17 11:33:00|5470.77|5470.77|5471.13|5471.13|5471.13|5471.13|5470.77|5470.77|0
1631878430000|2021-09-17 11:33:50|5470.89|5470.89|5471.13|5471.13|5471.36|5471.36|5470.89|5470.89|0
1631878480000|2021-09-17 11:34:40|5471.48|5471.48|5471.83|5471.83|5471.83|5471.83|5471.48|5471.48|0
1631878490000|2021-09-17 11:34:50|5472.11|5472.11|5472.46|5472.46|5472.46|5472.46|5472.11|5472.11|0
1631878520000|2021-09-17 11:35:20|5473.52|5473.52|5473.52|5473.52|5473.52|5473.52|5473.52|5473.52|0
1631878540000|2021-09-17 11:35:40|5473.76|5473.76|5473.76|5473.76|5473.76|5473.76|5473.76|5473.76|0
1631878550000|2021-09-17 11:35:50|5473.41|5473.41|5473.41|5473.41|5473.41|5473.41|5473.41|5473.41|0
1631878560000|2021-09-17 11:36:00|5473.75|5473.75|5474.91|5474.91|5474.91|5474.91|5473.75|5473.75|0
1631878580000|2021-09-17 11:36:20|5475.27|5475.27|5475.27|5475.27|5475.27|5475.27|5475.27|5475.27|0
1631878610000|2021-09-17 11:36:50|5475.39|5475.39|5475.39|5475.39|5475.39|5475.39|5475.39|5475.39|0
1631878650000|2021-09-17 11:37:30|5476.45|5476.45|5476.45|5476.45|5476.45|5476.45|5476.45|5476.45|0
1631878660000|2021-09-17 11:37:40|5476.21|5476.21|5476.21|5476.21|5476.21|5476.21|5476.21|5476.21|0
1631878690000|2021-09-17 11:38:10|5476.33|5476.33|5476.33|5476.33|5476.33|5476.33|5476.33|5476.33|0
1631878700000|2021-09-17 11:38:20|5477.04|5477.04|5477.04|5477.04|5477.4|5477.4|5477.04|5477.04|0
1631878710000|2021-09-17 11:38:30|5477.28|5477.28|5477.28|5477.28|5477.28|5477.28|5477.28|5477.28|0
1631878720000|2021-09-17 11:38:40|5477.99|5477.99|5477.63|5477.63|5477.99|5477.99|5477.63|5477.63|0
1631878730000|2021-09-17 11:38:50|5477.28|5477.28|5477.28|5477.28|5477.28|5477.28|5477.28|5477.28|0
1631878770000|2021-09-17 11:39:30|5477.99|5477.99|5477.99|5477.99|5477.99|5477.99|5477.99|5477.99|0
1631878790000|2021-09-17 11:39:50|5477.63|5477.63|5477.63|5477.63|5477.63|5477.63|5477.63|5477.63|0
1631878800000|2021-09-17 11:40:00|5476.92|5476.92|5476.58|5476.58|5476.92|5476.92|5476.58|5476.58|0
1631878830000|2021-09-17 11:40:30|5476.94|5476.94|5476.94|5476.94|5476.94|5476.94|5476.94|5476.94|0
1631878850000|2021-09-17 11:40:50|5476.58|5476.58|5475.65|5475.65|5476.58|5476.58|5475.65|5475.65|0
1631878860000|2021-09-17 11:41:00|5476|5476|5475.77|5475.77|5476.12|5476.12|5475.77|5475.77|0
1631878880000|2021-09-17 11:41:20|5475.41|5475.41|5475.41|5475.41|5475.41|5475.41|5475.41|5475.41|0
1631878910000|2021-09-17 11:41:50|5474.7|5474.7|5474.7|5474.7|5474.7|5474.7|5474.7|5474.7|0
1631878980000|2021-09-17 11:43:00|5474.35|5474.35|5474.23|5474.23|5474.35|5474.35|5474.23|5474.23|0
1631878990000|2021-09-17 11:43:10|5473.88|5473.88|5473.88|5473.88|5473.88|5473.88|5473.88|5473.88|0
1631879010000|2021-09-17 11:43:30|5473.52|5473.52|5473.52|5473.52|5473.52|5473.52|5473.52|5473.52|0
1631879020000|2021-09-17 11:43:40|5473.64|5473.64|5473.64|5473.64|5473.64|5473.64|5473.64|5473.64|0
1631879030000|2021-09-17 11:43:50|5473.4|5473.4|5473.4|5473.4|5473.4|5473.4|5473.4|5473.4|0
1631879040000|2021-09-17 11:44:00|5473.76|5473.76|5474|5474|5474|5474|5473.76|5473.76|0
1631879100000|2021-09-17 11:45:00|5474.24|5474.24|5473.54|5473.54|5474.24|5474.24|5473.54|5473.54|0
1631879120000|2021-09-17 11:45:20|5474.25|5474.25|5474.25|5474.25|5474.25|5474.25|5474.25|5474.25|0
1631879150000|2021-09-17 11:45:50|5474.96|5474.96|5474.96|5474.96|5474.96|5474.96|5474.96|5474.96|0
1631879200000|2021-09-17 11:46:40|5474.61|5474.61|5474.61|5474.61|5474.61|5474.61|5474.61|5474.61|0
1631879220000|2021-09-17 11:47:00|5474.25|5474.25|5474.25|5474.25|5474.25|5474.25|5474.25|5474.25|0
1631879230000|2021-09-17 11:47:10|5474.61|5474.61|5474.61|5474.61|5474.61|5474.61|5474.61|5474.61|0
1631879250000|2021-09-17 11:47:30|5474.96|5474.96|5474.96|5474.96|5474.96|5474.96|5474.96|5474.96|0
1631879280000|2021-09-17 11:48:00|5474.72|5474.72|5474.72|5474.72|5474.72|5474.72|5474.72|5474.72|0
1631879300000|2021-09-17 11:48:20|5474.38|5474.38|5474.03|5474.03|5474.38|5474.38|5474.03|5474.03|0
1631879310000|2021-09-17 11:48:30|5473.67|5473.67|5473.67|5473.67|5473.67|5473.67|5473.67|5473.67|0
1631879320000|2021-09-17 11:48:40|5472.61|5472.61|5472.26|5472.26|5472.61|5472.61|5472.26|5472.26|0
1631879360000|2021-09-17 11:49:20|5472.5|5472.5|5472.86|5472.86|5472.86|5472.86|5472.5|5472.5|0
1631879370000|2021-09-17 11:49:30|5472.98|5472.98|5472.98|5472.98|5472.98|5472.98|5472.98|5472.98|0
1631879400000|2021-09-17 11:50:00|5472.7|5472.7|5472.7|5472.7|5472.7|5472.7|5472.7|5472.7|0
1631879420000|2021-09-17 11:50:20|5473.05|5473.05|5473.05|5473.05|5473.05|5473.05|5473.05|5473.05|0
1631879440000|2021-09-17 11:50:40|5473.41|5473.41|5473.76|5473.76|5473.76|5473.76|5473.41|5473.41|0
1631879470000|2021-09-17 11:51:10|5474|5474|5474.35|5474.35|5474.35|5474.35|5474|5474|0
1631879480000|2021-09-17 11:51:20|5474.71|5474.71|5474.71|5474.71|5474.71|5474.71|5474.71|5474.71|0
1631879500000|2021-09-17 11:51:40|5475.06|5475.06|5476.13|5476.13|5476.13|5476.13|5475.06|5475.06|0
1631879520000|2021-09-17 11:52:00|5475.42|5475.42|5475.42|5475.42|5475.42|5475.42|5475.42|5475.42|0
1631879580000|2021-09-17 11:53:00|5475.3|5475.3|5475.3|5475.3|5475.3|5475.3|5475.3|5475.3|0
1631879590000|2021-09-17 11:53:10|5475.54|5475.54|5475.54|5475.54|5475.54|5475.54|5475.54|5475.54|0
1631879610000|2021-09-17 11:53:30|5475.9|5475.9|5476.25|5476.25|5476.25|5476.25|5475.9|5475.9|0
1631879620000|2021-09-17 11:53:40|5475.9|5475.9|5475.9|5475.9|5475.9|5475.9|5475.9|5475.9|0
1631879640000|2021-09-17 11:54:00|5476.25|5476.25|5476.25|5476.25|5476.25|5476.25|5476.25|5476.25|0
1631879700000|2021-09-17 11:55:00|5476.49|5476.49|5477.2|5477.2|5477.2|5477.2|5476.49|5476.49|0
1631879710000|2021-09-17 11:55:10|5477.08|5477.08|5477.08|5477.08|5477.08|5477.08|5477.08|5477.08|0
1631879720000|2021-09-17 11:55:20|5477.44|5477.44|5477.44|5477.44|5477.44|5477.44|5477.44|5477.44|0
1631879750000|2021-09-17 11:55:50|5477.08|5477.08|5476.73|5476.73|5477.08|5477.08|5476.73|5476.73|0
1631879760000|2021-09-17 11:56:00|5477.08|5477.08|5476.96|5476.96|5477.08|5477.08|5476.96|5476.96|0
1631879790000|2021-09-17 11:56:30|5477.31|5477.31|5476.6|5476.6|5477.31|5477.31|5476.6|5476.6|0
1631879810000|2021-09-17 11:56:50|5477.31|5477.31|5477.66|5477.66|5477.66|5477.66|5477.31|5477.31|0
1631879820000|2021-09-17 11:57:00|5478.02|5478.02|5478.37|5478.37|5478.37|5478.37|5478.02|5478.02|0
1631879830000|2021-09-17 11:57:10|5478.14|5478.14|5478.14|5478.14|5478.14|5478.14|5478.14|5478.14|0
1631879850000|2021-09-17 11:57:30|5478.37|5478.37|5478.37|5478.37|5478.37|5478.37|5478.37|5478.37|0
1631879880000|2021-09-17 11:58:00|5478.13|5478.13|5478.13|5478.13|5478.13|5478.13|5478.13|5478.13|0
1631879890000|2021-09-17 11:58:10|5477.78|5477.78|5477.07|5477.07|5477.78|5477.78|5477.07|5477.07|0
1631879900000|2021-09-17 11:58:20|5476.71|5476.71|5476.71|5476.71|5476.71|5476.71|5476.71|5476.71|0
1631879910000|2021-09-17 11:58:30|5476.37|5476.37|5476.37|5476.37|5476.37|5476.37|5476.37|5476.37|0
1631879930000|2021-09-17 11:58:50|5476.71|5476.71|5476.71|5476.71|5476.71|5476.71|5476.71|5476.71|0
1631880000000|2021-09-17 12:00:00|5476.83|5476.83|5476.36|5476.36|5476.83|5476.83|5476.36|5476.36|0
1631880010000|2021-09-17 12:00:10|5476.95|5476.95|5476.95|5476.95|5476.95|5476.95|5476.95|5476.95|0
1631880020000|2021-09-17 12:00:20|5477.31|5477.31|5477.19|5477.19|5477.31|5477.31|5477.19|5477.19|0
1631880030000|2021-09-17 12:00:30|5477.55|5477.55|5477.55|5477.55|5477.55|5477.55|5477.55|5477.55|0
1631880060000|2021-09-17 12:01:00|5477.89|5477.89|5477.89|5477.89|5477.89|5477.89|5477.89|5477.89|0
1631880110000|2021-09-17 12:01:50|5477.53|5477.53|5477.53|5477.53|5477.53|5477.53|5477.53|5477.53|0
1631880120000|2021-09-17 12:02:00|5477.3|5477.3|5477.65|5477.65|5477.65|5477.65|5477.3|5477.3|0
1631880170000|2021-09-17 12:02:50|5478.01|5478.01|5478.01|5478.01|5478.29|5478.29|5478.01|5478.01|0
1631880180000|2021-09-17 12:03:00|5478.36|5478.36|5478.36|5478.36|5478.36|5478.36|5478.36|5478.36|0
1631880190000|2021-09-17 12:03:10|5478.01|5478.01|5478.01|5478.01|5478.01|5478.01|5478.01|5478.01|0
1631880280000|2021-09-17 12:04:40|5478.36|5478.36|5478.71|5478.71|5478.71|5478.71|5478.36|5478.36|0
1631880330000|2021-09-17 12:05:30|5478.36|5478.36|5478.36|5478.36|5478.36|5478.36|5478.36|5478.36|0
1631880340000|2021-09-17 12:05:40|5478|5478|5478|5478|5478|5478|5478|5478|0
1631880360000|2021-09-17 12:06:00|5477.65|5477.65|5478|5478|5478|5478|5477.65|5477.65|0
1631880370000|2021-09-17 12:06:10|5477.65|5477.65|5477.65|5477.65|5477.65|5477.65|5477.65|5477.65|0
1631880390000|2021-09-17 12:06:30|5477.29|5477.29|5478.36|5478.36|5478.36|5478.36|5477.29|5477.29|0
1631880440000|2021-09-17 12:07:20|5478.71|5478.71|5478.71|5478.71|5478.71|5478.71|5478.71|5478.71|0
1631880470000|2021-09-17 12:07:50|5478|5478|5478|5478|5478|5478|5478|5478|0
1631880480000|2021-09-17 12:08:00|5477.29|5477.29|5477.06|5477.06|5477.29|5477.29|5477.06|5477.06|0
1631880490000|2021-09-17 12:08:10|5477.29|5477.29|5477.29|5477.29|5477.29|5477.29|5477.29|5477.29|0
1631880510000|2021-09-17 12:08:30|5476.95|5476.95|5476.95|5476.95|5476.95|5476.95|5476.95|5476.95|0
1631880530000|2021-09-17 12:08:50|5476.71|5476.71|5476.71|5476.71|5476.71|5476.71|5476.71|5476.71|0
1631880540000|2021-09-17 12:09:00|5476.37|5476.37|5476.37|5476.37|5476.37|5476.37|5476.37|5476.37|0
1631880610000|2021-09-17 12:10:10|5476.49|5476.49|5476.61|5476.61|5476.61|5476.61|5476.49|5476.49|0
1631880630000|2021-09-17 12:10:30|5475.54|5475.54|5474.72|5474.72|5475.54|5475.54|5474.72|5474.72|0
1631880640000|2021-09-17 12:10:40|5475.78|5475.78|5476.12|5476.12|5476.12|5476.12|5475.78|5475.78|0
1631880660000|2021-09-17 12:11:00|5476.48|5476.48|5476.48|5476.48|5476.48|5476.48|5476.48|5476.48|0
1631880690000|2021-09-17 12:11:30|5476.83|5476.83|5476.83|5476.83|5476.83|5476.83|5476.83|5476.83|0
1631880700000|2021-09-17 12:11:40|5477.19|5477.19|5477.3|5477.3|5477.3|5477.3|5477.19|5477.19|0
1631880740000|2021-09-17 12:12:20|5477.66|5477.66|5478.01|5478.01|5478.01|5478.01|5477.66|5477.66|0
1631880750000|2021-09-17 12:12:30|5477.9|5477.9|5477.54|5477.54|5477.9|5477.9|5477.54|5477.54|0
1631880800000|2021-09-17 12:13:20|5478.61|5478.61|5478.61|5478.61|5478.61|5478.61|5478.61|5478.61|0
1631880810000|2021-09-17 12:13:30|5479.3|5479.3|5479.66|5479.66|5479.66|5479.66|5479.3|5479.3|0
1631880840000|2021-09-17 12:14:00|5480.37|5480.37|5480.37|5480.37|5480.37|5480.37|5480.37|5480.37|0
1631880850000|2021-09-17 12:14:10|5480.72|5480.72|5480.72|5480.72|5480.72|5480.72|5480.72|5480.72|0
1631880860000|2021-09-17 12:14:20|5480.37|5480.37|5480.37|5480.37|5480.37|5480.37|5480.37|5480.37|0
1631880910000|2021-09-17 12:15:10|5481.77|5481.77|5482.29|5482.29|5482.29|5482.29|5481.66|5481.66|0
1631880920000|2021-09-17 12:15:20|5482.63|5482.63|5482.63|5482.63|5482.63|5482.63|5482.63|5482.63|0
1631880970000|2021-09-17 12:16:10|5482.87|5482.87|5482.87|5482.87|5482.87|5482.87|5482.87|5482.87|0
1631881000000|2021-09-17 12:16:40|5483.23|5483.23|5483.94|5483.94|5483.94|5483.94|5483.23|5483.23|0
1631881020000|2021-09-17 12:17:00|5483.23|5483.23|5483.23|5483.23|5483.23|5483.23|5483.23|5483.23|0
1631881030000|2021-09-17 12:17:10|5483.58|5483.58|5483.58|5483.58|5483.58|5483.58|5483.58|5483.58|0
1631881040000|2021-09-17 12:17:20|5483.23|5483.23|5483.23|5483.23|5483.23|5483.23|5483.23|5483.23|0
1631881050000|2021-09-17 12:17:30|5483.47|5483.47|5483.47|5483.47|5483.47|5483.47|5483.47|5483.47|0
1631881070000|2021-09-17 12:17:50|5483.81|5483.81|5483.81|5483.81|5483.81|5483.81|5483.81|5483.81|0
1631881080000|2021-09-17 12:18:00|5484.16|5484.16|5484.76|5484.76|5484.76|5484.76|5484.16|5484.16|0
1631881090000|2021-09-17 12:18:10|5484.99|5484.99|5485.46|5485.46|5485.46|5485.46|5484.99|5484.99|0
1631881140000|2021-09-17 12:19:00|5485.82|5485.82|5485.82|5485.82|5485.82|5485.82|5485.82|5485.82|0
1631881190000|2021-09-17 12:19:50|5486.41|5486.41|5487.38|5487.38|5487.38|5487.38|5486.41|5486.41|0
1631881200000|2021-09-17 12:20:00|5488.09|5488.09|5488.8|5488.8|5488.8|5488.8|5488.09|5488.09|0
1631881220000|2021-09-17 12:20:20|5488.44|5488.44|5487.61|5487.61|5488.44|5488.44|5487.38|5487.38|0
1631881230000|2021-09-17 12:20:30|5488.32|5488.32|5488.68|5488.68|5489.03|5489.03|5488.32|5488.32|0
1631881260000|2021-09-17 12:21:00|5489.03|5489.03|5489.03|5489.03|5489.03|5489.03|5489.03|5489.03|0
1631881280000|2021-09-17 12:21:20|5490.81|5490.81|5491.16|5491.16|5491.16|5491.16|5490.81|5490.81|0
1631881290000|2021-09-17 12:21:30|5490.81|5490.81|5490.81|5490.81|5490.81|5490.81|5490.81|5490.81|0
1631881330000|2021-09-17 12:22:10|5491.52|5491.52|5491.76|5491.76|5491.76|5491.76|5491.52|5491.52|0
1631881340000|2021-09-17 12:22:20|5491.52|5491.52|5491.52|5491.52|5491.52|5491.52|5491.52|5491.52|0
1631881350000|2021-09-17 12:22:30|5491.28|5491.28|5491.28|5491.28|5491.28|5491.28|5491.28|5491.28|0
1631881360000|2021-09-17 12:22:40|5491.64|5491.64|5491.64|5491.64|5491.64|5491.64|5491.64|5491.64|0
1631881370000|2021-09-17 12:22:50|5491.28|5491.28|5491.28|5491.28|5491.28|5491.28|5491.28|5491.28|0
1631881380000|2021-09-17 12:23:00|5490.93|5490.93|5490.93|5490.93|5490.93|5490.93|5490.93|5490.93|0
1631881410000|2021-09-17 12:23:30|5491.27|5491.27|5491.27|5491.27|5491.27|5491.27|5491.27|5491.27|0
1631881420000|2021-09-17 12:23:40|5491.98|5491.98|5491.98|5491.98|5491.98|5491.98|5491.98|5491.98|0
1631881430000|2021-09-17 12:23:50|5491.62|5491.62|5491.62|5491.62|5491.62|5491.62|5491.62|5491.62|0
1631881450000|2021-09-17 12:24:10|5491.38|5491.38|5491.38|5491.38|5491.38|5491.38|5491.38|5491.38|0
1631881470000|2021-09-17 12:24:30|5491.74|5491.74|5491.03|5491.03|5491.74|5491.74|5491.03|5491.03|0
1631881480000|2021-09-17 12:24:40|5490.67|5490.67|5489.57|5489.57|5490.67|5490.67|5489.57|5489.57|0
1631881550000|2021-09-17 12:25:50|5489.93|5489.93|5489.93|5489.93|5489.93|5489.93|5489.93|5489.93|0
1631881560000|2021-09-17 12:26:00|5490.17|5490.17|5491.83|5491.83|5491.83|5491.83|5490.17|5490.17|0
1631881570000|2021-09-17 12:26:10|5492.18|5492.18|5492.54|5492.54|5492.54|5492.54|5492.18|5492.18|0
1631881580000|2021-09-17 12:26:20|5492.18|5492.18|5492.18|5492.18|5492.18|5492.18|5492.18|5492.18|0
1631881600000|2021-09-17 12:26:40|5493.56|5493.56|5493.56|5493.56|5493.56|5493.56|5493.56|5493.56|0
1631881620000|2021-09-17 12:27:00|5493.2|5493.2|5492.85|5492.85|5493.2|5493.2|5492.85|5492.85|0
1631881640000|2021-09-17 12:27:20|5492.49|5492.49|5492.49|5492.49|5492.49|5492.49|5492.49|5492.49|0
1631881650000|2021-09-17 12:27:30|5492.61|5492.61|5492.97|5492.97|5492.97|5492.97|5492.61|5492.61|0
1631881680000|2021-09-17 12:28:00|5492.63|5492.63|5492.63|5492.63|5492.63|5492.63|5492.63|5492.63|0
1631881700000|2021-09-17 12:28:20|5492.39|5492.39|5492.39|5492.39|5492.39|5492.39|5492.39|5492.39|0
1631881710000|2021-09-17 12:28:30|5493.1|5493.1|5493.1|5493.1|5493.1|5493.1|5493.1|5493.1|0
1631881750000|2021-09-17 12:29:10|5492.76|5492.76|5491.81|5491.81|5492.76|5492.76|5491.69|5491.69|0
1631881790000|2021-09-17 12:29:50|5491.69|5491.69|5492.05|5492.05|5492.05|5492.05|5491.69|5491.69|0
1631881800000|2021-09-17 12:30:00|5492.28|5492.28|5492.28|5492.28|5492.28|5492.28|5492.28|5492.28|0
1631881820000|2021-09-17 12:30:20|5491.93|5491.93|5492.28|5492.28|5492.28|5492.28|5491.93|5491.93|0
1631881840000|2021-09-17 12:30:40|5492.64|5492.64|5492.64|5492.64|5492.64|5492.64|5492.64|5492.64|0
1631881850000|2021-09-17 12:30:50|5493.35|5493.35|5493.35|5493.35|5493.35|5493.35|5493.35|5493.35|0
1631881870000|2021-09-17 12:31:10|5492.99|5492.99|5492.28|5492.28|5492.99|5492.99|5492.28|5492.28|0
1631881890000|2021-09-17 12:31:30|5492.4|5492.4|5492.4|5492.4|5492.4|5492.4|5492.4|5492.4|0
1631881900000|2021-09-17 12:31:40|5492.16|5492.16|5491.92|5491.92|5492.16|5492.16|5491.92|5491.92|0
1631881920000|2021-09-17 12:32:00|5492.16|5492.16|5492.16|5492.16|5492.16|5492.16|5492.16|5492.16|0
1631881930000|2021-09-17 12:32:10|5491.81|5491.81|5491.81|5491.81|5491.81|5491.81|5491.81|5491.81|0
1631881940000|2021-09-17 12:32:20|5492.52|5492.52|5492.52|5492.52|5492.52|5492.52|5492.52|5492.52|0
1631881950000|2021-09-17 12:32:30|5492.87|5492.87|5492.87|5492.87|5492.87|5492.87|5492.87|5492.87|0
1631881970000|2021-09-17 12:32:50|5493.21|5493.21|5493.21|5493.21|5493.21|5493.21|5493.21|5493.21|0
1631881980000|2021-09-17 12:33:00|5493.49|5493.49|5493.85|5493.85|5493.85|5493.85|5493.49|5493.49|0
1631881990000|2021-09-17 12:33:10|5494.33|5494.33|5494.09|5494.09|5494.33|5494.33|5494.09|5494.09|0
1631882020000|2021-09-17 12:33:40|5493.38|5493.38|5493.38|5493.38|5493.38|5493.38|5493.38|5493.38|0
1631882090000|2021-09-17 12:34:50|5493.73|5493.73|5493.02|5493.02|5493.73|5493.73|5493.02|5493.02|0
1631882140000|2021-09-17 12:35:40|5493.38|5493.38|5493.38|5493.38|5493.38|5493.38|5493.38|5493.38|0
1631882150000|2021-09-17 12:35:50|5493.02|5493.02|5493.02|5493.02|5493.02|5493.02|5493.02|5493.02|0
1631882210000|2021-09-17 12:36:50|5492.67|5492.67|5492.67|5492.67|5492.67|5492.67|5492.67|5492.67|0
1631882280000|2021-09-17 12:38:00|5492.31|5492.31|5492.31|5492.31|5492.31|5492.31|5492.31|5492.31|0
1631882290000|2021-09-17 12:38:10|5492.67|5492.67|5492.67|5492.67|5492.67|5492.67|5492.67|5492.67|0
1631882310000|2021-09-17 12:38:30|5492.31|5492.31|5492.31|5492.31|5492.31|5492.31|5492.31|5492.31|0
1631882380000|2021-09-17 12:39:40|5491.25|5491.25|5490.67|5490.67|5491.25|5491.25|5490.67|5490.67|0
1631882390000|2021-09-17 12:39:50|5490.43|5490.43|5490.43|5490.43|5490.43|5490.43|5490.43|5490.43|0
1631882450000|2021-09-17 12:40:50|5490.07|5490.07|5490.07|5490.07|5490.07|5490.07|5490.07|5490.07|0
1631882460000|2021-09-17 12:41:00|5489.72|5489.72|5489.25|5489.25|5489.72|5489.72|5489.25|5489.25|0
1631882500000|2021-09-17 12:41:40|5489.13|5489.13|5489.13|5489.13|5489.13|5489.13|5489.13|5489.13|0
1631882510000|2021-09-17 12:41:50|5488.78|5488.78|5488.78|5488.78|5488.78|5488.78|5488.78|5488.78|0
1631882570000|2021-09-17 12:42:50|5488.07|5488.07|5488.07|5488.07|5488.07|5488.07|5488.07|5488.07|0
1631882590000|2021-09-17 12:43:10|5488.42|5488.42|5489.49|5489.49|5489.49|5489.49|5488.42|5488.42|0
1631882600000|2021-09-17 12:43:20|5489.13|5489.13|5489.13|5489.13|5489.13|5489.13|5489.13|5489.13|0
1631882610000|2021-09-17 12:43:30|5489.37|5489.37|5489.37|5489.37|5489.37|5489.37|5489.37|5489.37|0
1631882620000|2021-09-17 12:43:40|5489.61|5489.61|5489.61|5489.61|5489.61|5489.61|5489.61|5489.61|0
1631882630000|2021-09-17 12:43:50|5489.96|5489.96|5489.84|5489.84|5489.96|5489.96|5489.84|5489.84|0
1631882640000|2021-09-17 12:44:00|5490.91|5490.91|5491.77|5491.77|5491.77|5491.77|5490.91|5490.91|0
1631882680000|2021-09-17 12:44:40|5491.41|5491.41|5491.41|5491.41|5491.41|5491.41|5491.41|5491.41|0
1631882730000|2021-09-17 12:45:30|5491.77|5491.77|5491.77|5491.77|5491.77|5491.77|5491.77|5491.77|0
1631882820000|2021-09-17 12:47:00|5492.11|5492.11|5492.11|5492.11|5492.11|5492.11|5492.11|5492.11|0
1631882890000|2021-09-17 12:48:10|5492.82|5492.82|5493.88|5493.88|5493.88|5493.88|5492.82|5492.82|0
1631882900000|2021-09-17 12:48:20|5493.17|5493.17|5493.53|5493.53|5493.53|5493.53|5492.82|5492.82|0
1631882920000|2021-09-17 12:48:40|5493.88|5493.88|5493.88|5493.88|5493.88|5493.88|5493.88|5493.88|0
1631882970000|2021-09-17 12:49:30|5493.53|5493.53|5493.53|5493.53|5493.53|5493.53|5493.53|5493.53|0
1631883000000|2021-09-17 12:50:00|5493.17|5493.17|5493.17|5493.17|5493.17|5493.17|5492.82|5492.82|0
1631883010000|2021-09-17 12:50:10|5492.48|5492.48|5492.48|5492.48|5492.48|5492.48|5492.48|5492.48|0
1631883030000|2021-09-17 12:50:30|5493.19|5493.19|5493.54|5493.54|5493.54|5493.54|5493.19|5493.19|0
1631883040000|2021-09-17 12:50:40|5493.19|5493.19|5493.54|5493.54|5493.54|5493.54|5493.19|5493.19|0
1631883060000|2021-09-17 12:51:00|5493.88|5493.88|5493.88|5493.88|5493.88|5493.88|5493.88|5493.88|0
1631883070000|2021-09-17 12:51:10|5493.53|5493.53|5493.53|5493.53|5493.53|5493.53|5493.53|5493.53|0
1631883120000|2021-09-17 12:52:00|5494|5494|5493.29|5493.29|5494|5494|5493.29|5493.29|0
1631883170000|2021-09-17 12:52:50|5493.06|5493.06|5493.06|5493.06|5493.06|5493.06|5493.06|5493.06|0
1631883200000|2021-09-17 12:53:20|5492.7|5492.7|5492.36|5492.36|5492.7|5492.7|5492.36|5492.36|0
1631883230000|2021-09-17 12:53:50|5492.48|5492.48|5493.07|5493.07|5493.07|5493.07|5492.48|5492.48|0
1631883240000|2021-09-17 12:54:00|5492.95|5492.95|5492.95|5492.95|5492.95|5492.95|5492.95|5492.95|0
1631883320000|2021-09-17 12:55:20|5493.31|5493.31|5493.66|5493.66|5493.66|5493.66|5493.31|5493.31|0
1631883360000|2021-09-17 12:56:00|5494.73|5494.73|5494.73|5494.73|5494.73|5494.73|5494.73|5494.73|0
1631883390000|2021-09-17 12:56:30|5494.84|5494.84|5494.84|5494.84|5494.84|5494.84|5494.84|5494.84|0
1631883400000|2021-09-17 12:56:40|5494.49|5494.49|5494.49|5494.49|5494.49|5494.49|5494.49|5494.49|0
1631883410000|2021-09-17 12:56:50|5494.13|5494.13|5494.49|5494.49|5494.49|5494.49|5493.78|5493.78|0
1631883430000|2021-09-17 12:57:10|5494.84|5494.84|5494.84|5494.84|5494.84|5494.84|5494.84|5494.84|0
1631883440000|2021-09-17 12:57:20|5495.54|5495.54|5495.89|5495.89|5495.89|5495.89|5495.54|5495.54|0
1631883450000|2021-09-17 12:57:30|5496.13|5496.13|5495.54|5495.54|5496.13|5496.13|5495.54|5495.54|0
1631883460000|2021-09-17 12:57:40|5495.18|5495.18|5494.94|5494.94|5495.18|5495.18|5494.94|5494.94|0
1631883480000|2021-09-17 12:58:00|5494.71|5494.71|5494.36|5494.36|5494.71|5494.71|5494.36|5494.36|0
1631883520000|2021-09-17 12:58:40|5494.83|5494.83|5494.83|5494.83|5494.83|5494.83|5494.83|5494.83|0
1631883530000|2021-09-17 12:58:50|5494.95|5494.95|5494.72|5494.72|5494.95|5494.95|5494.72|5494.72|0
1631883600000|2021-09-17 13:00:00|5494.01|5494.01|5493.65|5493.65|5494.01|5494.01|5493.65|5493.65|0
1631883610000|2021-09-17 13:00:10|5493.3|5493.3|5493.18|5493.18|5493.3|5493.3|5492.82|5492.82|0
1631883660000|2021-09-17 13:01:00|5493.53|5493.53|5494.48|5494.48|5494.48|5494.48|5493.53|5493.53|0
1631883670000|2021-09-17 13:01:10|5494.84|5494.84|5495.3|5495.3|5495.41|5495.41|5494.84|5494.84|0
1631883680000|2021-09-17 13:01:20|5496.01|5496.01|5496.01|5496.01|5496.01|5496.01|5496.01|5496.01|0
1631883700000|2021-09-17 13:01:40|5496.36|5496.36|5496.36|5496.36|5496.36|5496.36|5496.36|5496.36|0
1631883720000|2021-09-17 13:02:00|5496.01|5496.01|5494.36|5494.36|5496.01|5496.01|5494.36|5494.36|0
1631883730000|2021-09-17 13:02:10|5494.08|5494.08|5494.08|5494.08|5494.08|5494.08|5494.08|5494.08|0
1631883760000|2021-09-17 13:02:40|5493.73|5493.73|5493.73|5493.73|5493.73|5493.73|5493.73|5493.73|0
1631883830000|2021-09-17 13:03:50|5493.37|5493.37|5493.37|5493.37|5493.37|5493.37|5493.37|5493.37|0
1631883840000|2021-09-17 13:04:00|5492.66|5492.66|5492.66|5492.66|5492.66|5492.66|5492.66|5492.66|0
1631883870000|2021-09-17 13:04:30|5491.95|5491.95|5491.95|5491.95|5491.95|5491.95|5491.95|5491.95|0
1631883880000|2021-09-17 13:04:40|5491.37|5491.37|5489.83|5489.83|5491.37|5491.37|5489.83|5489.83|0
1631883910000|2021-09-17 13:05:10|5488.41|5488.41|5488.41|5488.41|5488.41|5488.41|5488.41|5488.41|0
1631883920000|2021-09-17 13:05:20|5488.77|5488.77|5488.77|5488.77|5488.77|5488.77|5488.77|5488.77|0
1631883930000|2021-09-17 13:05:30|5489.12|5489.12|5488.54|5488.54|5489.12|5489.12|5488.54|5488.54|0
1631883940000|2021-09-17 13:05:40|5488.18|5488.18|5488.53|5488.53|5488.53|5488.53|5488.18|5488.18|0
1631883950000|2021-09-17 13:05:50|5488.89|5488.89|5488.89|5488.89|5488.89|5488.89|5488.89|5488.89|0
1631883980000|2021-09-17 13:06:20|5488.18|5488.18|5488.18|5488.18|5488.18|5488.18|5488.18|5488.18|0
1631883990000|2021-09-17 13:06:30|5487.47|5487.47|5487.47|5487.47|5487.47|5487.47|5487.47|5487.47|0
1631884000000|2021-09-17 13:06:40|5487.82|5487.82|5487.82|5487.82|5487.82|5487.82|5487.82|5487.82|0
1631884020000|2021-09-17 13:07:00|5488.18|5488.18|5488.53|5488.53|5488.53|5488.53|5488.18|5488.18|0
1631884060000|2021-09-17 13:07:40|5488.89|5488.89|5488.89|5488.89|5488.89|5488.89|5488.89|5488.89|0
1631884070000|2021-09-17 13:07:50|5488.53|5488.53|5488.18|5488.18|5488.53|5488.53|5488.18|5488.18|0
1631884080000|2021-09-17 13:08:00|5487.9|5487.9|5487.9|5487.9|5487.9|5487.9|5487.54|5487.54|0
1631884090000|2021-09-17 13:08:10|5487.54|5487.54|5487.54|5487.54|5487.54|5487.54|5487.54|5487.54|0
1631884110000|2021-09-17 13:08:30|5487.2|5487.2|5487.2|5487.2|5487.2|5487.2|5487.2|5487.2|0
1631884120000|2021-09-17 13:08:40|5487.56|5487.56|5487.56|5487.56|5487.56|5487.56|5487.56|5487.56|0
1631884150000|2021-09-17 13:09:10|5487.32|5487.32|5487.32|5487.32|5487.32|5487.32|5487.32|5487.32|0
1631884160000|2021-09-17 13:09:20|5487.2|5487.2|5486.49|5486.49|5487.2|5487.2|5486.49|5486.49|0
1631884190000|2021-09-17 13:09:50|5485.43|5485.43|5485.43|5485.43|5485.43|5485.43|5485.43|5485.43|0
1631884220000|2021-09-17 13:10:20|5485.78|5485.78|5486.02|5486.02|5486.02|5486.02|5485.78|5485.78|0
1631884230000|2021-09-17 13:10:30|5486.73|5486.73|5486.37|5486.37|5486.73|5486.73|5486.37|5486.37|0
1631884240000|2021-09-17 13:10:40|5486.02|5486.02|5486.02|5486.02|5486.02|5486.02|5486.02|5486.02|0
1631884310000|2021-09-17 13:11:50|5486.26|5486.26|5486.26|5486.26|5486.26|5486.26|5486.26|5486.26|0
1631884340000|2021-09-17 13:12:20|5486.97|5486.97|5486.97|5486.97|5486.97|5486.97|5486.97|5486.97|0
1631884390000|2021-09-17 13:13:10|5486.61|5486.61|5486.61|5486.61|5486.61|5486.61|5486.61|5486.61|0
1631884410000|2021-09-17 13:13:30|5486.26|5486.26|5486.26|5486.26|5486.26|5486.26|5486.26|5486.26|0
1631884420000|2021-09-17 13:13:40|5486.14|5486.14|5486.14|5486.14|5486.14|5486.14|5486.14|5486.14|0
1631884430000|2021-09-17 13:13:50|5485.43|5485.43|5485.43|5485.43|5485.43|5485.43|5485.43|5485.43|0
1631884440000|2021-09-17 13:14:00|5485.77|5485.77|5485.77|5485.77|5485.77|5485.77|5485.77|5485.77|0
1631884450000|2021-09-17 13:14:10|5485.42|5485.42|5485.77|5485.77|5485.77|5485.77|5485.42|5485.42|0
1631884460000|2021-09-17 13:14:20|5485.89|5485.89|5485.77|5485.77|5485.89|5485.89|5485.77|5485.77|0
1631884490000|2021-09-17 13:14:50|5485.42|5485.42|5485.42|5485.42|5485.42|5485.42|5485.42|5485.42|0
1631884510000|2021-09-17 13:15:10|5485.77|5485.77|5485.77|5485.77|5485.77|5485.77|5485.77|5485.77|0
1631884560000|2021-09-17 13:16:00|5486.01|5486.01|5486.01|5486.01|5486.01|5486.01|5486.01|5486.01|0
1631884570000|2021-09-17 13:16:10|5486.72|5486.72|5486.72|5486.72|5486.72|5486.72|5486.72|5486.72|0
1631884580000|2021-09-17 13:16:20|5487.08|5487.08|5487.08|5487.08|5487.08|5487.08|5487.08|5487.08|0
1631884590000|2021-09-17 13:16:30|5487.31|5487.31|5487.31|5487.31|5487.31|5487.31|5487.31|5487.31|0
1631884600000|2021-09-17 13:16:40|5486.96|5486.96|5486.6|5486.6|5486.96|5486.96|5486.6|5486.6|0
1631884680000|2021-09-17 13:18:00|5486.96|5486.96|5486.96|5486.96|5486.96|5486.96|5486.96|5486.96|0
1631884700000|2021-09-17 13:18:20|5487.19|5487.19|5487.19|5487.19|5487.19|5487.19|5487.19|5487.19|0
1631884710000|2021-09-17 13:18:30|5486.84|5486.84|5486.6|5486.6|5486.84|5486.84|5486.6|5486.6|0
1631884770000|2021-09-17 13:19:30|5486.32|5486.32|5486.32|5486.32|5486.32|5486.32|5486.32|5486.32|0
1631884780000|2021-09-17 13:19:40|5486.08|5486.08|5486.08|5486.08|5486.08|5486.08|5486.08|5486.08|0
1631884790000|2021-09-17 13:19:50|5485.73|5485.73|5485.73|5485.73|5485.73|5485.73|5485.73|5485.73|0
1631884800000|2021-09-17 13:20:00|5485.38|5485.38|5483.96|5483.96|5485.38|5485.38|5483.96|5483.96|0
1631884830000|2021-09-17 13:20:30|5483.62|5483.62|5483.62|5483.62|5483.62|5483.62|5483.62|5483.62|0
1631884890000|2021-09-17 13:21:30|5482.56|5482.56|5482.56|5482.56|5482.56|5482.56|5482.56|5482.56|0
1631884940000|2021-09-17 13:22:20|5482.32|5482.32|5482.32|5482.32|5482.32|5482.32|5482.32|5482.32|0
1631884960000|2021-09-17 13:22:40|5480.54|5480.54|5480.9|5480.9|5480.9|5480.9|5480.54|5480.54|0
1631884980000|2021-09-17 13:23:00|5480.54|5480.54|5480.9|5480.9|5480.9|5480.9|5480.54|5480.54|0
1631885000000|2021-09-17 13:23:20|5480.54|5480.54|5480.19|5480.19|5480.54|5480.54|5480.19|5480.19|0
1631885010000|2021-09-17 13:23:30|5480.54|5480.54|5480.54|5480.54|5480.54|5480.54|5480.54|5480.54|0
1631885030000|2021-09-17 13:23:50|5480.43|5480.43|5481.13|5481.13|5481.13|5481.13|5480.43|5480.43|0
1631885050000|2021-09-17 13:24:10|5481.49|5481.49|5481.84|5481.84|5482.91|5482.91|5481.49|5481.49|0
1631885080000|2021-09-17 13:24:40|5482.08|5482.08|5482.08|5482.08|5482.08|5482.08|5482.08|5482.08|0
1631885100000|2021-09-17 13:25:00|5482.32|5482.32|5482.79|5482.79|5483.03|5483.03|5482.32|5482.32|0
1631885150000|2021-09-17 13:25:50|5482.2|5482.2|5482.2|5482.2|5482.2|5482.2|5482.2|5482.2|0
1631885160000|2021-09-17 13:26:00|5481.84|5481.84|5481.86|5481.86|5481.86|5481.86|5481.5|5481.5|0
1631885190000|2021-09-17 13:26:30|5482.21|5482.21|5482.21|5482.21|5482.21|5482.21|5482.21|5482.21|0
1631885250000|2021-09-17 13:27:30|5482.57|5482.57|5482.57|5482.57|5482.57|5482.57|5482.57|5482.57|0
1631885270000|2021-09-17 13:27:50|5482.21|5482.21|5482.21|5482.21|5482.21|5482.21|5482.21|5482.21|0
1631885290000|2021-09-17 13:28:10|5482.92|5482.92|5482.92|5482.92|5482.92|5482.92|5482.92|5482.92|0
1631885300000|2021-09-17 13:28:20|5482.57|5482.57|5482.21|5482.21|5482.57|5482.57|5482.21|5482.21|0
1631885310000|2021-09-17 13:28:30|5481.86|5481.86|5482.21|5482.21|5482.21|5482.21|5481.86|5481.86|0
1631885320000|2021-09-17 13:28:40|5482.92|5482.92|5482.92|5482.92|5482.92|5482.92|5482.92|5482.92|0
1631885350000|2021-09-17 13:29:10|5482.57|5482.57|5482.57|5482.57|5482.57|5482.57|5482.57|5482.57|0
1631885360000|2021-09-17 13:29:20|5482.81|5482.81|5482.22|5482.22|5482.81|5482.81|5482.22|5482.22|0
1631885370000|2021-09-17 13:29:30|5481.86|5481.86|5481.86|5481.86|5481.86|5481.86|5481.86|5481.86|0
1631885380000|2021-09-17 13:29:40|5481.51|5481.51|5481.51|5481.51|5481.51|5481.51|5481.51|5481.51|0
1631885390000|2021-09-17 13:29:50|5480.8|5480.8|5479.61|5479.61|5480.8|5480.8|5479.61|5479.61|0
1631885400000|2021-09-17 13:30:00|5478.19|5478.19|5477.8|5477.8|5480.53|5480.53|5477.14|5477.14|0
1631885410000|2021-09-17 13:30:10|5478.16|5478.16|5478.16|5478.16|5478.16|5478.16|5477.8|5477.8|0
1631885420000|2021-09-17 13:30:20|5477.8|5477.8|5477.8|5477.8|5477.8|5477.8|5477.8|5477.8|0
1631885430000|2021-09-17 13:30:30|5477.92|5477.92|5478.63|5478.63|5478.75|5478.75|5477.92|5477.92|0
1631885440000|2021-09-17 13:30:40|5477.92|5477.92|5477.92|5477.92|5477.92|5477.92|5477.92|5477.92|0
1631885450000|2021-09-17 13:30:50|5477.69|5477.69|5478.28|5478.28|5478.28|5478.28|5477.45|5477.45|0
1631885460000|2021-09-17 13:31:00|5478.64|5478.64|5478.64|5478.64|5478.64|5478.64|5478.64|5478.64|0
1631885470000|2021-09-17 13:31:10|5477.93|5477.93|5477.93|5477.93|5477.93|5477.93|5477.93|5477.93|0
1631885480000|2021-09-17 13:31:20|5478.64|5478.64|5481|5481|5481|5481|5478.64|5478.64|0
1631885490000|2021-09-17 13:31:30|5481.34|5481.34|5481.34|5481.34|5481.34|5481.34|5481.34|5481.34|0
1631885500000|2021-09-17 13:31:40|5482.41|5482.41|5483.12|5483.12|5483.12|5483.12|5482.41|5482.41|0
1631885510000|2021-09-17 13:31:50|5482.78|5482.78|5482.79|5482.79|5482.79|5482.79|5482.44|5482.44|0
1631885520000|2021-09-17 13:32:00|5483.03|5483.03|5483.03|5483.03|5483.03|5483.03|5483.03|5483.03|0
1631885530000|2021-09-17 13:32:10|5482.67|5482.67|5482.32|5482.32|5482.67|5482.67|5482.32|5482.32|0
1631885550000|2021-09-17 13:32:30|5481.61|5481.61|5481.61|5481.61|5481.61|5481.61|5481.61|5481.61|0
1631885590000|2021-09-17 13:33:10|5482.32|5482.32|5482.8|5482.8|5482.8|5482.8|5482.32|5482.32|0
1631885600000|2021-09-17 13:33:20|5483.03|5483.03|5483.03|5483.03|5483.03|5483.03|5483.03|5483.03|0
1631885610000|2021-09-17 13:33:30|5484.1|5484.1|5484.1|5484.1|5484.1|5484.1|5484.1|5484.1|0
1631885620000|2021-09-17 13:33:40|5484.45|5484.45|5484.81|5484.81|5485.09|5485.09|5484.45|5484.45|0
1631885630000|2021-09-17 13:33:50|5485.52|5485.52|5485.52|5485.52|5485.52|5485.52|5485.52|5485.52|0
1631885640000|2021-09-17 13:34:00|5484.81|5484.81|5489.02|5489.02|5489.02|5489.02|5484.45|5484.45|0
1631885650000|2021-09-17 13:34:10|5490.09|5490.09|5489.02|5489.02|5490.09|5490.09|5489.02|5489.02|0
1631885660000|2021-09-17 13:34:20|5488.19|5488.19|5487.72|5487.72|5488.19|5488.19|5487.13|5487.13|0
1631885670000|2021-09-17 13:34:30|5488.08|5488.08|5488.08|5488.08|5488.08|5488.08|5488.08|5488.08|0
1631885690000|2021-09-17 13:34:50|5487.72|5487.72|5487.5|5487.5|5489.14|5489.14|5487.5|5487.5|0
1631885700000|2021-09-17 13:35:00|5486.79|5486.79|5486.79|5486.79|5486.79|5486.79|5486.79|5486.79|0
1631885720000|2021-09-17 13:35:20|5487.14|5487.14|5486.08|5486.08|5487.14|5487.14|5485.96|5485.96|0
1631885730000|2021-09-17 13:35:30|5486.32|5486.32|5485.25|5485.25|5486.32|5486.32|5485.25|5485.25|0
1631885740000|2021-09-17 13:35:40|5485.37|5485.37|5485.49|5485.49|5485.49|5485.49|5485.37|5485.37|0
1631885750000|2021-09-17 13:35:50|5485.6|5485.6|5485.6|5485.6|5485.6|5485.6|5485.6|5485.6|0
1631885760000|2021-09-17 13:36:00|5484.89|5484.89|5485.96|5485.96|5485.96|5485.96|5484.89|5484.89|0
1631885780000|2021-09-17 13:36:20|5485.25|5485.25|5485.01|5485.01|5485.25|5485.25|5485.01|5485.01|0
1631885790000|2021-09-17 13:36:30|5484.3|5484.3|5484.3|5484.3|5484.3|5484.3|5483.94|5483.94|0
1631885800000|2021-09-17 13:36:40|5483.94|5483.94|5482.73|5482.73|5483.94|5483.94|5482.73|5482.73|0
1631885810000|2021-09-17 13:36:50|5482.39|5482.39|5482.39|5482.39|5483.1|5483.1|5482.39|5482.39|0
1631885830000|2021-09-17 13:37:10|5482.03|5482.03|5481.68|5481.68|5482.74|5482.74|5481.68|5481.68|0
1631885840000|2021-09-17 13:37:20|5482.03|5482.03|5483.1|5483.1|5483.45|5483.45|5482.03|5482.03|0
1631885850000|2021-09-17 13:37:30|5483.45|5483.45|5483.45|5483.45|5483.45|5483.45|5483.45|5483.45|0
1631885860000|2021-09-17 13:37:40|5483.1|5483.1|5483.1|5483.1|5483.1|5483.1|5483.1|5483.1|0
1631885880000|2021-09-17 13:38:00|5483.81|5483.81|5483.81|5483.81|5483.81|5483.81|5483.81|5483.81|0
1631885890000|2021-09-17 13:38:10|5484.16|5484.16|5484.16|5484.16|5484.16|5484.16|5484.16|5484.16|0
1631885910000|2021-09-17 13:38:30|5484.52|5484.52|5485.58|5485.58|5485.94|5485.94|5484.52|5484.52|0
1631885920000|2021-09-17 13:38:40|5485.3|5485.3|5485.66|5485.66|5485.66|5485.66|5485.3|5485.3|0
1631885930000|2021-09-17 13:38:50|5486.37|5486.37|5486.77|5486.77|5486.77|5486.77|5486.37|5486.37|0
1631885940000|2021-09-17 13:39:00|5487.11|5487.11|5487.22|5487.22|5487.22|5487.22|5486.51|5486.51|0
1631885950000|2021-09-17 13:39:10|5486.87|5486.87|5486.87|5486.87|5486.87|5486.87|5486.87|5486.87|0
1631885960000|2021-09-17 13:39:20|5486.51|5486.51|5486.79|5486.79|5486.79|5486.79|5486.51|5486.51|0
1631885970000|2021-09-17 13:39:30|5486.44|5486.44|5486.44|5486.44|5486.44|5486.44|5486.44|5486.44|0
1631885980000|2021-09-17 13:39:40|5486.79|5486.79|5487.5|5487.5|5487.5|5487.5|5486.79|5486.79|0
1631886000000|2021-09-17 13:40:00|5487.15|5487.15|5487.5|5487.5|5487.5|5487.5|5487.15|5487.15|0
1631886010000|2021-09-17 13:40:10|5487.15|5487.15|5485.37|5485.37|5487.15|5487.15|5485.37|5485.37|0
1631886020000|2021-09-17 13:40:20|5486.08|5486.08|5486.08|5486.08|5486.08|5486.08|5486.08|5486.08|0
1631886030000|2021-09-17 13:40:30|5485.73|5485.73|5483.37|5483.37|5485.73|5485.73|5483.37|5483.37|0
1631886040000|2021-09-17 13:40:40|5484.08|5484.08|5484.08|5484.08|5484.08|5484.08|5484.08|5484.08|0
1631886050000|2021-09-17 13:40:50|5484.2|5484.2|5484.2|5484.2|5484.2|5484.2|5484.2|5484.2|0
1631886080000|2021-09-17 13:41:20|5483.14|5483.14|5483.14|5483.14|5483.14|5483.14|5483.14|5483.14|0
1631886090000|2021-09-17 13:41:30|5483.49|5483.49|5483.85|5483.85|5484.2|5484.2|5483.49|5483.49|0
1631886100000|2021-09-17 13:41:40|5483.61|5483.61|5483.61|5483.61|5483.61|5483.61|5483.61|5483.61|0
1631886120000|2021-09-17 13:42:00|5482.56|5482.56|5482.56|5482.56|5482.56|5482.56|5482.56|5482.56|0
1631886130000|2021-09-17 13:42:10|5482.21|5482.21|5482.92|5482.92|5482.92|5482.92|5482.21|5482.21|0
1631886140000|2021-09-17 13:42:20|5482.56|5482.56|5482.56|5482.56|5482.56|5482.56|5482.56|5482.56|0
1631886160000|2021-09-17 13:42:40|5481.5|5481.5|5480.79|5480.79|5481.5|5481.5|5480.79|5480.79|0
1631886170000|2021-09-17 13:42:50|5480.27|5480.27|5480.27|5480.27|5480.27|5480.27|5479.56|5479.56|0
1631886180000|2021-09-17 13:43:00|5480.62|5480.62|5479.81|5479.81|5481.1|5481.1|5479.81|5479.81|0
1631886200000|2021-09-17 13:43:20|5478.39|5478.39|5478.39|5478.39|5478.39|5478.39|5478.39|5478.39|0
1631886230000|2021-09-17 13:43:50|5477.91|5477.91|5476.51|5476.51|5477.91|5477.91|5476.51|5476.51|0
1631886240000|2021-09-17 13:44:00|5476.86|5476.86|5477.22|5477.22|5477.57|5477.57|5476.86|5476.86|0
1631886260000|2021-09-17 13:44:20|5477.1|5477.1|5476.4|5476.4|5477.1|5477.1|5476.4|5476.4|0
1631886270000|2021-09-17 13:44:30|5476.16|5476.16|5474.74|5474.74|5476.16|5476.16|5474.74|5474.74|0
1631886290000|2021-09-17 13:44:50|5474.39|5474.39|5474.39|5474.39|5474.39|5474.39|5474.39|5474.39|0
1631886310000|2021-09-17 13:45:10|5474.11|5474.11|5474.11|5474.11|5474.11|5474.11|5474.11|5474.11|0
1631886320000|2021-09-17 13:45:20|5473.4|5473.4|5472.1|5472.1|5473.4|5473.4|5471.75|5471.75|0
1631886330000|2021-09-17 13:45:30|5471.62|5471.62|5471.62|5471.62|5471.62|5471.62|5471.62|5471.62|0
1631886340000|2021-09-17 13:45:40|5470.91|5470.91|5470.55|5470.55|5470.91|5470.91|5470.2|5470.2|0
1631886360000|2021-09-17 13:46:00|5469.84|5469.84|5469.84|5469.84|5469.84|5469.84|5469.84|5469.84|0
1631886370000|2021-09-17 13:46:10|5470.2|5470.2|5471.38|5471.38|5471.38|5471.38|5470.2|5470.2|0
1631886380000|2021-09-17 13:46:20|5472.09|5472.09|5472.09|5472.09|5472.09|5472.09|5472.09|5472.09|0
1631886390000|2021-09-17 13:46:30|5471.75|5471.75|5470.68|5470.68|5471.75|5471.75|5470.68|5470.68|0
1631886410000|2021-09-17 13:46:50|5469.97|5469.97|5469.69|5469.69|5470.33|5470.33|5469.69|5469.69|0
1631886420000|2021-09-17 13:47:00|5470.4|5470.4|5470.76|5470.76|5470.76|5470.76|5470.4|5470.4|0
1631886430000|2021-09-17 13:47:10|5470.64|5470.64|5470.64|5470.64|5470.64|5470.64|5470.64|5470.64|0
1631886450000|2021-09-17 13:47:30|5470.3|5470.3|5471.01|5471.01|5471.01|5471.01|5469.59|5469.59|0
1631886460000|2021-09-17 13:47:40|5470.3|5470.3|5470.3|5470.3|5470.3|5470.3|5470.3|5470.3|0
1631886470000|2021-09-17 13:47:50|5471|5471|5471.24|5471.24|5471.24|5471.24|5471|5471|0
1631886490000|2021-09-17 13:48:10|5471|5471|5469.58|5469.58|5471|5471|5469.58|5469.58|0
1631886500000|2021-09-17 13:48:20|5469.22|5469.22|5469.22|5469.22|5469.22|5469.22|5469.22|5469.22|0
1631886510000|2021-09-17 13:48:30|5469.58|5469.58|5469.58|5469.58|5469.58|5469.58|5469.58|5469.58|0
1631886530000|2021-09-17 13:48:50|5469.22|5469.22|5469.22|5469.22|5469.22|5469.22|5469.22|5469.22|0
1631886540000|2021-09-17 13:49:00|5469.58|5469.58|5468.87|5468.87|5469.58|5469.58|5468.87|5468.87|0
1631886550000|2021-09-17 13:49:10|5469.22|5469.22|5469.22|5469.22|5469.58|5469.58|5469.22|5469.22|0
1631886560000|2021-09-17 13:49:20|5468.87|5468.87|5468.87|5468.87|5468.87|5468.87|5468.87|5468.87|0
1631886570000|2021-09-17 13:49:30|5469.22|5469.22|5468.87|5468.87|5469.22|5469.22|5468.87|5468.87|0
1631886580000|2021-09-17 13:49:40|5468.16|5468.16|5468.16|5468.16|5468.16|5468.16|5468.16|5468.16|0
1631886600000|2021-09-17 13:50:00|5467.88|5467.88|5467.88|5467.88|5467.88|5467.88|5467.88|5467.88|0
1631886610000|2021-09-17 13:50:10|5468.23|5468.23|5468.59|5468.59|5468.59|5468.59|5468.23|5468.23|0
1631886620000|2021-09-17 13:50:20|5468.94|5468.94|5467.88|5467.88|5468.94|5468.94|5467.52|5467.52|0
1631886630000|2021-09-17 13:50:30|5468.23|5468.23|5467.87|5467.87|5468.23|5468.23|5467.19|5467.19|0
1631886640000|2021-09-17 13:50:40|5467.65|5467.65|5467.99|5467.99|5467.99|5467.99|5467.65|5467.65|0
1631886650000|2021-09-17 13:50:50|5468.35|5468.35|5467.99|5467.99|5468.35|5468.35|5467.99|5467.99|0
1631886660000|2021-09-17 13:51:00|5468.11|5468.11|5468.46|5468.46|5468.46|5468.46|5468.11|5468.11|0
1631886670000|2021-09-17 13:51:10|5468.11|5468.11|5467.06|5467.06|5468.11|5468.11|5467.06|5467.06|0
1631886680000|2021-09-17 13:51:20|5466.7|5466.7|5466.23|5466.23|5466.7|5466.7|5466.23|5466.23|0
1631886690000|2021-09-17 13:51:30|5465.16|5465.16|5465.16|5465.16|5465.16|5465.16|5465.16|5465.16|0
1631886700000|2021-09-17 13:51:40|5464.82|5464.82|5465.16|5465.16|5465.16|5465.16|5464.82|5464.82|0
1631886710000|2021-09-17 13:51:50|5464.1|5464.1|5464.45|5464.45|5464.45|5464.45|5463.39|5463.39|0
1631886720000|2021-09-17 13:52:00|5464.1|5464.1|5462.24|5462.24|5464.1|5464.1|5461.9|5461.9|0
1631886730000|2021-09-17 13:52:10|5461.96|5461.96|5461.27|5461.27|5461.96|5461.96|5461.27|5461.27|0
1631886740000|2021-09-17 13:52:20|5461.62|5461.62|5461.98|5461.98|5461.98|5461.98|5461.62|5461.62|0
1631886750000|2021-09-17 13:52:30|5462.32|5462.32|5462.32|5462.32|5462.32|5462.32|5462.32|5462.32|0
1631886770000|2021-09-17 13:52:50|5461.61|5461.61|5461.61|5461.61|5461.61|5461.61|5461.61|5461.61|0
1631886780000|2021-09-17 13:53:00|5461.85|5461.85|5463.12|5463.12|5463.12|5463.12|5461.85|5461.85|0
1631886790000|2021-09-17 13:53:10|5463.47|5463.47|5463.47|5463.47|5463.47|5463.47|5463.47|5463.47|0
1631886810000|2021-09-17 13:53:30|5463.83|5463.83|5463.47|5463.47|5463.83|5463.83|5463.47|5463.47|0
1631886830000|2021-09-17 13:53:50|5463.83|5463.83|5463.47|5463.47|5463.83|5463.83|5463.47|5463.47|0
1631886840000|2021-09-17 13:54:00|5462.76|5462.76|5463.47|5463.47|5463.47|5463.47|5462.76|5462.76|0
1631886850000|2021-09-17 13:54:10|5464.54|5464.54|5464.66|5464.66|5464.66|5464.66|5464.42|5464.42|0
1631886870000|2021-09-17 13:54:30|5464.31|5464.31|5464.31|5464.31|5464.31|5464.31|5464.31|5464.31|0
1631886880000|2021-09-17 13:54:40|5463.95|5463.95|5463.6|5463.6|5463.95|5463.95|5463.6|5463.6|0
1631886900000|2021-09-17 13:55:00|5463.48|5463.48|5463.58|5463.58|5463.58|5463.58|5462.89|5462.89|0
1631886910000|2021-09-17 13:55:10|5463.92|5463.92|5463.57|5463.57|5463.92|5463.92|5463.21|5463.21|0
1631886920000|2021-09-17 13:55:20|5463.92|5463.92|5463.33|5463.33|5463.92|5463.92|5463.33|5463.33|0
1631886930000|2021-09-17 13:55:30|5462.29|5462.29|5462.18|5462.18|5462.29|5462.29|5462.18|5462.18|0
1631886940000|2021-09-17 13:55:40|5462.53|5462.53|5462.53|5462.53|5462.53|5462.53|5462.53|5462.53|0
1631886950000|2021-09-17 13:55:50|5462.89|5462.89|5463.24|5463.24|5463.24|5463.24|5462.89|5462.89|0
1631886960000|2021-09-17 13:56:00|5463.12|5463.12|5463.12|5463.12|5463.12|5463.12|5463.12|5463.12|0
1631886970000|2021-09-17 13:56:10|5463.48|5463.48|5463.83|5463.83|5463.83|5463.83|5463.48|5463.48|0
1631887000000|2021-09-17 13:56:40|5463.95|5463.95|5464.55|5464.55|5464.55|5464.55|5463.95|5463.95|0
1631887020000|2021-09-17 13:57:00|5464.9|5464.9|5464.43|5464.43|5464.9|5464.9|5464.43|5464.43|0
1631887030000|2021-09-17 13:57:10|5463.36|5463.36|5464.78|5464.78|5464.78|5464.78|5463.36|5463.36|0
1631887040000|2021-09-17 13:57:20|5463.72|5463.72|5463.72|5463.72|5463.72|5463.72|5463.72|5463.72|0
1631887050000|2021-09-17 13:57:30|5464.06|5464.06|5464.41|5464.41|5464.41|5464.41|5464.06|5464.06|0
1631887060000|2021-09-17 13:57:40|5463.7|5463.7|5464.41|5464.41|5464.41|5464.41|5463.7|5463.7|0
1631887070000|2021-09-17 13:57:50|5464.77|5464.77|5464.77|5464.77|5464.77|5464.77|5464.77|5464.77|0
1631887080000|2021-09-17 13:58:00|5464.89|5464.89|5465.12|5465.12|5465.12|5465.12|5464.89|5464.89|0
1631887100000|2021-09-17 13:58:20|5465.48|5465.48|5465.48|5465.48|5465.48|5465.48|5465.48|5465.48|0
1631887110000|2021-09-17 13:58:30|5465.12|5465.12|5465.12|5465.12|5465.12|5465.12|5465.12|5465.12|0
1631887140000|2021-09-17 13:59:00|5465.48|5465.48|5465.48|5465.48|5465.48|5465.48|5465.48|5465.48|0
1631887150000|2021-09-17 13:59:10|5465.14|5465.14|5465.14|5465.14|5465.14|5465.14|5465.14|5465.14|0
1631887160000|2021-09-17 13:59:20|5464.78|5464.78|5463.25|5463.25|5464.78|5464.78|5463.25|5463.25|0
1631887170000|2021-09-17 13:59:30|5462.9|5462.9|5463.25|5463.25|5463.25|5463.25|5462.54|5462.54|0
1631887180000|2021-09-17 13:59:40|5462.54|5462.54|5461.95|5461.95|5462.54|5462.54|5461.95|5461.95|0
1631887190000|2021-09-17 13:59:50|5461.71|5461.71|5461.95|5461.95|5461.95|5461.95|5461.71|5461.71|0
1631887200000|2021-09-17 14:00:00|5461.24|5461.24|5459.82|5459.82|5461.24|5461.24|5459.82|5459.82|0
1631887210000|2021-09-17 14:00:10|5460.17|5460.17|5459.82|5459.82|5460.17|5460.17|5459.82|5459.82|0
1631887220000|2021-09-17 14:00:20|5459.34|5459.34|5458.63|5458.63|5459.34|5459.34|5458.63|5458.63|0
1631887230000|2021-09-17 14:00:30|5458.29|5458.29|5457.59|5457.59|5458.98|5458.98|5457.59|5457.59|0
1631887240000|2021-09-17 14:00:40|5457.94|5457.94|5457.23|5457.23|5457.94|5457.94|5457.23|5457.23|0
1631887250000|2021-09-17 14:00:50|5456.88|5456.88|5456.4|5456.4|5456.88|5456.88|5456.4|5456.4|0
1631887260000|2021-09-17 14:01:00|5456.76|5456.76|5457.47|5457.47|5457.47|5457.47|5456.76|5456.76|0
1631887270000|2021-09-17 14:01:10|5457.82|5457.82|5457.82|5457.82|5457.82|5457.82|5457.82|5457.82|0
1631887280000|2021-09-17 14:01:20|5458.18|5458.18|5458.18|5458.18|5458.18|5458.18|5458.18|5458.18|0
1631887290000|2021-09-17 14:01:30|5458.29|5458.29|5458.29|5458.29|5458.29|5458.29|5458.29|5458.29|0
1631887300000|2021-09-17 14:01:40|5457.94|5457.94|5456.95|5456.95|5457.94|5457.94|5456.95|5456.95|0
1631887310000|2021-09-17 14:01:50|5457.3|5457.3|5457.3|5457.3|5457.3|5457.3|5456.95|5456.95|0
1631887320000|2021-09-17 14:02:00|5457.54|5457.54|5460.51|5460.51|5460.51|5460.51|5457.54|5457.54|0
1631887330000|2021-09-17 14:02:10|5460.27|5460.27|5460.61|5460.61|5460.61|5460.61|5460.27|5460.27|0
1631887340000|2021-09-17 14:02:20|5459.9|5459.9|5458.95|5458.95|5459.9|5459.9|5458.95|5458.95|0
1631887370000|2021-09-17 14:02:50|5458.59|5458.59|5458.59|5458.59|5458.59|5458.59|5458.59|5458.59|0
1631887380000|2021-09-17 14:03:00|5458.24|5458.24|5457.17|5457.17|5458.24|5458.24|5457.17|5457.17|0
1631887390000|2021-09-17 14:03:10|5457.41|5457.41|5457.41|5457.41|5457.41|5457.41|5457.41|5457.41|0
1631887400000|2021-09-17 14:03:20|5457.76|5457.76|5457.88|5457.88|5457.88|5457.88|5457.76|5457.76|0
1631887430000|2021-09-17 14:03:50|5458.59|5458.59|5458.59|5458.59|5458.59|5458.59|5458.59|5458.59|0
1631887450000|2021-09-17 14:04:10|5458.95|5458.95|5458.95|5458.95|5458.95|5458.95|5458.95|5458.95|0
1631887460000|2021-09-17 14:04:20|5458.59|5458.59|5458.59|5458.59|5458.59|5458.59|5458.59|5458.59|0
1631887470000|2021-09-17 14:04:30|5458.24|5458.24|5457.17|5457.17|5458.24|5458.24|5457.17|5457.17|0
1631887490000|2021-09-17 14:04:50|5457.88|5457.88|5457.88|5457.88|5457.88|5457.88|5457.88|5457.88|0
1631887500000|2021-09-17 14:05:00|5457.17|5457.17|5457.17|5457.17|5457.17|5457.17|5457.17|5457.17|0
1631887510000|2021-09-17 14:05:10|5457.88|5457.88|5457.88|5457.88|5457.88|5457.88|5457.88|5457.88|0
1631887530000|2021-09-17 14:05:30|5457.2|5457.2|5456.61|5456.61|5457.2|5457.2|5456.61|5456.61|0
1631887540000|2021-09-17 14:05:40|5456.25|5456.25|5456.37|5456.37|5456.37|5456.37|5456.01|5456.01|0
1631887550000|2021-09-17 14:05:50|5456.01|5456.01|5455.78|5455.78|5456.01|5456.01|5455.78|5455.78|0
1631887560000|2021-09-17 14:06:00|5455.54|5455.54|5453.88|5453.88|5455.54|5455.54|5453.88|5453.88|0
1631887600000|2021-09-17 14:06:40|5454.59|5454.59|5456.37|5456.37|5456.37|5456.37|5454.59|5454.59|0
1631887610000|2021-09-17 14:06:50|5455.3|5455.3|5454.59|5454.59|5455.3|5455.3|5454.59|5454.59|0
1631887620000|2021-09-17 14:07:00|5454.83|5454.83|5453.41|5453.41|5454.83|5454.83|5453.41|5453.41|0
1631887630000|2021-09-17 14:07:10|5453.77|5453.77|5454.83|5454.83|5454.83|5454.83|5453.77|5453.77|0
1631887640000|2021-09-17 14:07:20|5455.19|5455.19|5454.48|5454.48|5455.19|5455.19|5454.48|5454.48|0
1631887650000|2021-09-17 14:07:30|5454.83|5454.83|5454.83|5454.83|5454.83|5454.83|5454.83|5454.83|0
1631887660000|2021-09-17 14:07:40|5455.19|5455.19|5455.19|5455.19|5455.19|5455.19|5455.19|5455.19|0
1631887670000|2021-09-17 14:07:50|5455.54|5455.54|5455.9|5455.9|5455.9|5455.9|5455.54|5455.54|0
1631887680000|2021-09-17 14:08:00|5456.01|5456.01|5456.01|5456.01|5456.01|5456.01|5456.01|5456.01|0
1631887700000|2021-09-17 14:08:20|5456.37|5456.37|5457.32|5457.32|5457.32|5457.32|5456.37|5456.37|0
1631887730000|2021-09-17 14:08:50|5457.43|5457.43|5457.79|5457.79|5457.79|5457.79|5457.43|5457.43|0
1631887740000|2021-09-17 14:09:00|5458.14|5458.14|5458.94|5458.94|5458.94|5458.94|5458.14|5458.14|0
1631887750000|2021-09-17 14:09:10|5458.59|5458.59|5458.23|5458.23|5458.59|5458.59|5458.23|5458.23|0
1631887760000|2021-09-17 14:09:20|5457.52|5457.52|5458.23|5458.23|5458.23|5458.23|5457.52|5457.52|0
1631887790000|2021-09-17 14:09:50|5458.35|5458.35|5458.35|5458.35|5458.35|5458.35|5458.07|5458.07|0
1631887800000|2021-09-17 14:10:00|5458.63|5458.63|5458.39|5458.39|5458.63|5458.63|5458.39|5458.39|0
1631887810000|2021-09-17 14:10:10|5458.05|5458.05|5457.81|5457.81|5458.05|5458.05|5457.81|5457.81|0
1631887820000|2021-09-17 14:10:20|5457.47|5457.47|5457.11|5457.11|5457.47|5457.47|5457|5457|0
1631887830000|2021-09-17 14:10:30|5454.63|5454.63|5455.22|5455.22|5455.22|5455.22|5454.39|5454.39|0
1631887850000|2021-09-17 14:10:50|5454.51|5454.51|5454.51|5454.51|5454.51|5454.51|5454.51|5454.51|0
1631887860000|2021-09-17 14:11:00|5454.75|5454.75|5455.7|5455.7|5455.7|5455.7|5454.75|5454.75|0
1631887870000|2021-09-17 14:11:10|5455.34|5455.34|5454.63|5454.63|5455.34|5455.34|5454.63|5454.63|0
1631887890000|2021-09-17 14:11:30|5455.34|5455.34|5456.76|5456.76|5456.76|5456.76|5455.34|5455.34|0
1631887900000|2021-09-17 14:11:40|5457.04|5457.04|5456.92|5456.92|5457.04|5457.04|5456.92|5456.92|0
1631887910000|2021-09-17 14:11:50|5456.21|5456.21|5454.44|5454.44|5456.21|5456.21|5454.44|5454.44|0
1631887920000|2021-09-17 14:12:00|5455.15|5455.15|5454.68|5454.68|5455.15|5455.15|5454.68|5454.68|0
1631887940000|2021-09-17 14:12:20|5454.32|5454.32|5453.73|5453.73|5454.68|5454.68|5453.73|5453.73|0
1631887950000|2021-09-17 14:12:30|5453.45|5453.45|5453.45|5453.45|5453.45|5453.45|5453.45|5453.45|0
1631887960000|2021-09-17 14:12:40|5454.16|5454.16|5454.16|5454.16|5454.16|5454.16|5454.16|5454.16|0
1631887990000|2021-09-17 14:13:10|5453.45|5453.45|5452.74|5452.74|5453.45|5453.45|5452.74|5452.74|0
1631888000000|2021-09-17 14:13:20|5452.26|5452.26|5450.52|5450.52|5452.26|5452.26|5450.52|5450.52|0
1631888010000|2021-09-17 14:13:30|5450.87|5450.87|5450.87|5450.87|5450.87|5450.87|5450.87|5450.87|0
1631888020000|2021-09-17 14:13:40|5450.52|5450.52|5450.04|5450.04|5450.52|5450.52|5450.04|5450.04|0
1631888030000|2021-09-17 14:13:50|5449.68|5449.68|5449.45|5449.45|5450.04|5450.04|5449.33|5449.33|0
1631888040000|2021-09-17 14:14:00|5450.87|5450.87|5451.58|5451.58|5452.29|5452.29|5450.87|5450.87|0
1631888070000|2021-09-17 14:14:30|5451.69|5451.69|5453.11|5453.11|5453.11|5453.11|5451.69|5451.69|0
1631888080000|2021-09-17 14:14:40|5453.69|5453.69|5453.93|5453.93|5453.93|5453.93|5453.69|5453.69|0
1631888100000|2021-09-17 14:15:00|5453.22|5453.22|5452.63|5452.63|5453.57|5453.57|5452.63|5452.63|0
1631888110000|2021-09-17 14:15:10|5452.27|5452.27|5451.28|5451.28|5452.27|5452.27|5451.28|5451.28|0
1631888120000|2021-09-17 14:15:20|5451.99|5451.99|5451.99|5451.99|5452.7|5452.7|5451.99|5451.99|0
1631888130000|2021-09-17 14:15:30|5451.28|5451.28|5451.28|5451.28|5451.28|5451.28|5451.28|5451.28|0
1631888140000|2021-09-17 14:15:40|5451|5451|5451.12|5451.12|5451.12|5451.12|5450.76|5450.76|0
1631888150000|2021-09-17 14:15:50|5450.76|5450.76|5450.41|5450.41|5450.76|5450.76|5450.41|5450.41|0
1631888170000|2021-09-17 14:16:10|5450.06|5450.06|5450.06|5450.06|5450.06|5450.06|5450.06|5450.06|0
1631888190000|2021-09-17 14:16:30|5451.13|5451.13|5451.13|5451.13|5451.13|5451.13|5450.77|5450.77|0
1631888200000|2021-09-17 14:16:40|5452.2|5452.2|5452.2|5452.2|5452.2|5452.2|5452.2|5452.2|0
1631888210000|2021-09-17 14:16:50|5452.77|5452.77|5454.07|5454.07|5454.07|5454.07|5452.77|5452.77|0
1631888220000|2021-09-17 14:17:00|5453.72|5453.72|5453.72|5453.72|5453.72|5453.72|5453.72|5453.72|0
1631888230000|2021-09-17 14:17:10|5453.48|5453.48|5450.99|5450.99|5453.6|5453.6|5450.99|5450.99|0
1631888240000|2021-09-17 14:17:20|5450.65|5450.65|5450.65|5450.65|5450.65|5450.65|5450.65|5450.65|0
1631888250000|2021-09-17 14:17:30|5452.42|5452.42|5452.77|5452.77|5452.77|5452.77|5452.42|5452.42|0
1631888260000|2021-09-17 14:17:40|5452.41|5452.41|5452.41|5452.41|5452.41|5452.41|5452.41|5452.41|0
1631888270000|2021-09-17 14:17:50|5452.77|5452.77|5453|5453|5453.12|5453.12|5452.77|5452.77|0
1631888280000|2021-09-17 14:18:00|5453.36|5453.36|5453.59|5453.59|5453.59|5453.59|5453.36|5453.36|0
1631888290000|2021-09-17 14:18:10|5454.3|5454.3|5452.54|5452.54|5454.3|5454.3|5452.54|5452.54|0
1631888300000|2021-09-17 14:18:20|5453.25|5453.25|5453.25|5453.25|5453.25|5453.25|5453.25|5453.25|0
1631888320000|2021-09-17 14:18:40|5453.37|5453.37|5454.2|5454.2|5454.2|5454.2|5453.37|5453.37|0
1631888330000|2021-09-17 14:18:50|5453.84|5453.84|5453.84|5453.84|5453.84|5453.84|5453.84|5453.84|0
1631888340000|2021-09-17 14:19:00|5454.91|5454.91|5454.91|5454.91|5454.91|5454.91|5454.91|5454.91|0
1631888350000|2021-09-17 14:19:10|5454.2|5454.2|5454.91|5454.91|5454.91|5454.91|5454.2|5454.2|0
1631888380000|2021-09-17 14:19:40|5455.25|5455.25|5455.96|5455.96|5455.96|5455.96|5455.25|5455.25|0
1631888400000|2021-09-17 14:20:00|5455.01|5455.01|5453.59|5453.59|5455.01|5455.01|5453.59|5453.59|0
1631888410000|2021-09-17 14:20:10|5454.3|5454.3|5454.3|5454.3|5454.3|5454.3|5454.3|5454.3|0
1631888420000|2021-09-17 14:20:20|5454.66|5454.66|5454.66|5454.66|5454.66|5454.66|5454.66|5454.66|0
1631888430000|2021-09-17 14:20:30|5454.3|5454.3|5454.3|5454.3|5454.3|5454.3|5454.3|5454.3|0
1631888440000|2021-09-17 14:20:40|5454.54|5454.54|5454.89|5454.89|5454.89|5454.89|5454.54|5454.54|0
1631888450000|2021-09-17 14:20:50|5454.54|5454.54|5454.54|5454.54|5454.54|5454.54|5454.54|5454.54|0
1631888460000|2021-09-17 14:21:00|5453.49|5453.49|5453.25|5453.25|5453.49|5453.49|5453.01|5453.01|0
1631888470000|2021-09-17 14:21:10|5453.6|5453.6|5453.6|5453.6|5453.6|5453.6|5453.6|5453.6|0
1631888480000|2021-09-17 14:21:20|5453.84|5453.84|5453.49|5453.49|5454.2|5454.2|5453.49|5453.49|0
1631888490000|2021-09-17 14:21:30|5453.13|5453.13|5453.13|5453.13|5453.13|5453.13|5453.13|5453.13|0
1631888510000|2021-09-17 14:21:50|5453.37|5453.37|5453.37|5453.37|5453.37|5453.37|5453.37|5453.37|0
1631888520000|2021-09-17 14:22:00|5453.73|5453.73|5454.44|5454.44|5454.44|5454.44|5453.73|5453.73|0
1631888530000|2021-09-17 14:22:10|5453.73|5453.73|5451.12|5451.12|5453.73|5453.73|5451.12|5451.12|0
1631888540000|2021-09-17 14:22:20|5451.24|5451.24|5451.24|5451.24|5451.24|5451.24|5451.24|5451.24|0
1631888560000|2021-09-17 14:22:40|5451.35|5451.35|5451.35|5451.35|5451.35|5451.35|5451.35|5451.35|0
1631888590000|2021-09-17 14:23:10|5451.01|5451.01|5448.13|5448.13|5451.01|5451.01|5448.13|5448.13|0
1631888600000|2021-09-17 14:23:20|5448.84|5448.84|5449.55|5449.55|5449.9|5449.9|5448.84|5448.84|0
1631888610000|2021-09-17 14:23:30|5449.9|5449.9|5449.9|5449.9|5449.9|5449.9|5449.9|5449.9|0
1631888620000|2021-09-17 14:23:40|5449.55|5449.55|5446.99|5446.99|5449.55|5449.55|5446.99|5446.99|0
1631888630000|2021-09-17 14:23:50|5446.87|5446.87|5444.99|5444.99|5446.87|5446.87|5444.63|5444.63|0
1631888640000|2021-09-17 14:24:00|5445.27|5445.27|5446.09|5446.09|5446.09|5446.09|5445.27|5445.27|0
1631888650000|2021-09-17 14:24:10|5446.43|5446.43|5446.77|5446.77|5446.77|5446.77|5446.43|5446.43|0
1631888660000|2021-09-17 14:24:20|5447.12|5447.12|5447.12|5447.12|5447.12|5447.12|5447.12|5447.12|0
1631888670000|2021-09-17 14:24:30|5446.44|5446.44|5446.09|5446.09|5446.44|5446.44|5446.09|5446.09|0
1631888680000|2021-09-17 14:24:40|5446.43|5446.43|5446.07|5446.07|5446.43|5446.43|5446.07|5446.07|0
1631888690000|2021-09-17 14:24:50|5446.43|5446.43|5448.56|5448.56|5448.56|5448.56|5446.43|5446.43|0
1631888700000|2021-09-17 14:25:00|5448.2|5448.2|5447.85|5447.85|5448.56|5448.56|5447.85|5447.85|0
1631888710000|2021-09-17 14:25:10|5448.56|5448.56|5448.56|5448.56|5448.56|5448.56|5448.56|5448.56|0
1631888720000|2021-09-17 14:25:20|5448.2|5448.2|5447.51|5447.51|5448.2|5448.2|5447.51|5447.51|0
1631888730000|2021-09-17 14:25:30|5447.86|5447.86|5448.1|5448.1|5448.1|5448.1|5447.74|5447.74|0
1631888740000|2021-09-17 14:25:40|5448.45|5448.45|5449.33|5449.33|5450.04|5450.04|5448.45|5448.45|0
1631888750000|2021-09-17 14:25:50|5448.77|5448.77|5448.43|5448.43|5448.77|5448.77|5448.43|5448.43|0
1631888760000|2021-09-17 14:26:00|5447.72|5447.72|5447.36|5447.36|5447.72|5447.72|5447.36|5447.36|0
1631888770000|2021-09-17 14:26:10|5446.3|5446.3|5446.58|5446.58|5446.58|5446.58|5446.3|5446.3|0
1631888790000|2021-09-17 14:26:30|5446.93|5446.93|5446.58|5446.58|5446.93|5446.93|5446.58|5446.58|0
1631888840000|2021-09-17 14:27:20|5445.87|5445.87|5445.87|5445.87|5446.93|5446.93|5445.87|5445.87|0
1631888860000|2021-09-17 14:27:40|5445.51|5445.51|5445.16|5445.16|5445.51|5445.51|5445.16|5445.16|0
1631888880000|2021-09-17 14:28:00|5445.87|5445.87|5447.52|5447.52|5447.52|5447.52|5445.87|5445.87|0
1631888890000|2021-09-17 14:28:10|5448.23|5448.23|5448.23|5448.23|5448.23|5448.23|5448.23|5448.23|0
1631888910000|2021-09-17 14:28:30|5447.88|5447.88|5448.35|5448.35|5448.35|5448.35|5447.88|5447.88|0
1631888920000|2021-09-17 14:28:40|5448.59|5448.59|5448.93|5448.93|5448.93|5448.93|5448.59|5448.59|0
1631888930000|2021-09-17 14:28:50|5450|5450|5451.08|5451.08|5451.08|5451.08|5450|5450|0
1631888960000|2021-09-17 14:29:20|5451.32|5451.32|5451.32|5451.32|5451.32|5451.32|5451.32|5451.32|0
1631888970000|2021-09-17 14:29:30|5452.03|5452.03|5452.03|5452.03|5452.03|5452.03|5452.03|5452.03|0
1631888990000|2021-09-17 14:29:50|5452.26|5452.26|5453.09|5453.09|5453.09|5453.09|5452.26|5452.26|0
1631889000000|2021-09-17 14:30:00|5452.73|5452.73|5452.3|5452.3|5452.73|5452.73|5452.3|5452.3|0
1631889010000|2021-09-17 14:30:10|5452.19|5452.19|5450.65|5450.65|5452.19|5452.19|5450.29|5450.29|0
1631889020000|2021-09-17 14:30:20|5450.37|5450.37|5450.72|5450.72|5451.08|5451.08|5450.37|5450.37|0
1631889030000|2021-09-17 14:30:30|5450.84|5450.84|5450.84|5450.84|5451.19|5451.19|5450.84|5450.84|0
1631889040000|2021-09-17 14:30:40|5451.19|5451.19|5451.19|5451.19|5451.19|5451.19|5451.19|5451.19|0
1631889050000|2021-09-17 14:30:50|5451.55|5451.55|5451.55|5451.55|5451.9|5451.9|5451.55|5451.55|0
1631889070000|2021-09-17 14:31:10|5450.84|5450.84|5450.26|5450.26|5451.31|5451.31|5450.25|5450.25|0
1631889080000|2021-09-17 14:31:20|5450.02|5450.02|5451.09|5451.09|5451.09|5451.09|5450.02|5450.02|0
1631889100000|2021-09-17 14:31:40|5450.73|5450.73|5450.73|5450.73|5450.73|5450.73|5450.73|5450.73|0
1631889110000|2021-09-17 14:31:50|5451.44|5451.44|5451.44|5451.44|5451.44|5451.44|5451.44|5451.44|0
1631889140000|2021-09-17 14:32:20|5451.8|5451.8|5451.8|5451.8|5451.8|5451.8|5451.8|5451.8|0
1631889160000|2021-09-17 14:32:40|5451.46|5451.46|5451.46|5451.46|5451.46|5451.46|5451.46|5451.46|0
1631889170000|2021-09-17 14:32:50|5450.75|5450.75|5450.75|5450.75|5450.75|5450.75|5450.75|5450.75|0
1631889180000|2021-09-17 14:33:00|5451.1|5451.1|5451.81|5451.81|5451.81|5451.81|5451.1|5451.1|0
1631889190000|2021-09-17 14:33:10|5452.05|5452.05|5453.11|5453.11|5453.11|5453.11|5452.05|5452.05|0
1631889200000|2021-09-17 14:33:20|5452.76|5452.76|5452.76|5452.76|5452.76|5452.76|5452.76|5452.76|0
1631889210000|2021-09-17 14:33:30|5453.11|5453.11|5454.28|5454.28|5454.28|5454.28|5453.11|5453.11|0
1631889220000|2021-09-17 14:33:40|5454.4|5454.4|5453.33|5453.33|5454.4|5454.4|5453.33|5453.33|0
1631889230000|2021-09-17 14:33:50|5453.69|5453.69|5453.69|5453.69|5453.69|5453.69|5453.69|5453.69|0
1631889240000|2021-09-17 14:34:00|5453.93|5453.93|5455.5|5455.5|5455.5|5455.5|5453.93|5453.93|0
1631889250000|2021-09-17 14:34:10|5455.74|5455.74|5455.31|5455.31|5456.02|5456.02|5455.31|5455.31|0
1631889260000|2021-09-17 14:34:20|5454.95|5454.95|5454.95|5454.95|5454.95|5454.95|5454.95|5454.95|0
1631889270000|2021-09-17 14:34:30|5456.37|5456.37|5455.19|5455.19|5456.37|5456.37|5455.19|5455.19|0
1631889280000|2021-09-17 14:34:40|5454.48|5454.48|5453.9|5453.9|5454.48|5454.48|5453.9|5453.9|0
1631889290000|2021-09-17 14:34:50|5454.26|5454.26|5454.97|5454.97|5454.97|5454.97|5454.26|5454.26|0
1631889300000|2021-09-17 14:35:00|5455.32|5455.32|5456.03|5456.03|5456.03|5456.03|5455.32|5455.32|0
1631889310000|2021-09-17 14:35:10|5455.32|5455.32|5454.73|5454.73|5455.32|5455.32|5454.73|5454.73|0
1631889320000|2021-09-17 14:35:20|5454.37|5454.37|5452.21|5452.21|5454.37|5454.37|5452.21|5452.21|0
1631889330000|2021-09-17 14:35:30|5452.1|5452.1|5453.16|5453.16|5453.16|5453.16|5452.1|5452.1|0
1631889350000|2021-09-17 14:35:50|5452.57|5452.57|5452.81|5452.81|5452.81|5452.81|5452.57|5452.57|0
1631889360000|2021-09-17 14:36:00|5452.1|5452.1|5451.39|5451.39|5452.1|5452.1|5451.03|5451.03|0
1631889380000|2021-09-17 14:36:20|5451.11|5451.11|5450.28|5450.28|5451.11|5451.11|5450.28|5450.28|0
1631889390000|2021-09-17 14:36:30|5449.57|5449.57|5449.33|5449.33|5449.68|5449.68|5448.97|5448.97|0
1631889400000|2021-09-17 14:36:40|5450.04|5450.04|5450.75|5450.75|5450.75|5450.75|5450.04|5450.04|0
1631889410000|2021-09-17 14:36:50|5450.39|5450.39|5450.39|5450.39|5450.39|5450.39|5450.39|5450.39|0
1631889420000|2021-09-17 14:37:00|5449.33|5449.33|5449.8|5449.8|5449.8|5449.8|5448.62|5448.62|0
1631889430000|2021-09-17 14:37:10|5450.04|5450.04|5450.75|5450.75|5450.75|5450.75|5450.04|5450.04|0
1631889440000|2021-09-17 14:37:20|5450.39|5450.39|5450.16|5450.16|5450.39|5450.39|5450.16|5450.16|0
1631889450000|2021-09-17 14:37:30|5449.45|5449.45|5449.45|5449.45|5449.45|5449.45|5449.45|5449.45|0
1631889460000|2021-09-17 14:37:40|5449.8|5449.8|5449.8|5449.8|5449.8|5449.8|5449.8|5449.8|0
1631889470000|2021-09-17 14:37:50|5450.16|5450.16|5450.51|5450.51|5450.51|5450.51|5450.16|5450.16|0
1631889490000|2021-09-17 14:38:10|5450.63|5450.63|5450.63|5450.63|5450.63|5450.63|5450.63|5450.63|0
1631889500000|2021-09-17 14:38:20|5450.99|5450.99|5451.22|5451.22|5451.22|5451.22|5450.99|5450.99|0
1631889530000|2021-09-17 14:38:50|5451.34|5451.34|5451.58|5451.58|5451.58|5451.58|5451.34|5451.34|0
1631889540000|2021-09-17 14:39:00|5452.27|5452.27|5454.2|5454.2|5454.2|5454.2|5452.27|5452.27|0
1631889550000|2021-09-17 14:39:10|5454.44|5454.44|5455.15|5455.15|5455.15|5455.15|5454.44|5454.44|0
1631889560000|2021-09-17 14:39:20|5455.49|5455.49|5455.13|5455.13|5455.49|5455.49|5455.13|5455.13|0
1631889570000|2021-09-17 14:39:30|5455.02|5455.02|5453.95|5453.95|5455.02|5455.02|5453.95|5453.95|0
1631889580000|2021-09-17 14:39:40|5453.24|5453.24|5453.6|5453.6|5453.6|5453.6|5453.24|5453.24|0
1631889590000|2021-09-17 14:39:50|5454.31|5454.31|5454.42|5454.42|5454.42|5454.42|5454.31|5454.31|0
1631889600000|2021-09-17 14:40:00|5455.13|5455.13|5454.07|5454.07|5455.13|5455.13|5454.07|5454.07|0
1631889610000|2021-09-17 14:40:10|5453.71|5453.71|5454.42|5454.42|5454.42|5454.42|5453.71|5453.71|0
1631889620000|2021-09-17 14:40:20|5454.08|5454.08|5454.08|5454.08|5454.08|5454.08|5454.08|5454.08|0
1631889630000|2021-09-17 14:40:30|5454.79|5454.79|5454.44|5454.44|5454.79|5454.79|5454.44|5454.44|0
1631889640000|2021-09-17 14:40:40|5454.08|5454.08|5454.08|5454.08|5454.08|5454.08|5454.08|5454.08|0
1631889650000|2021-09-17 14:40:50|5453.73|5453.73|5453.37|5453.37|5453.73|5453.73|5453.37|5453.37|0
1631889660000|2021-09-17 14:41:00|5453.03|5453.03|5452.79|5452.79|5453.03|5453.03|5452.44|5452.44|0
1631889670000|2021-09-17 14:41:10|5453.15|5453.15|5452.79|5452.79|5453.15|5453.15|5452.08|5452.08|0
1631889680000|2021-09-17 14:41:20|5452.44|5452.44|5452.44|5452.44|5452.44|5452.44|5452.44|5452.44|0
1631889690000|2021-09-17 14:41:30|5453.15|5453.15|5453.15|5453.15|5453.15|5453.15|5453.15|5453.15|0
1631889700000|2021-09-17 14:41:40|5453.5|5453.5|5453.5|5453.5|5453.5|5453.5|5453.5|5453.5|0
1631889720000|2021-09-17 14:42:00|5453.15|5453.15|5451.5|5451.5|5453.15|5453.15|5451.5|5451.5|0
1631889730000|2021-09-17 14:42:10|5452.21|5452.21|5452.56|5452.56|5452.56|5452.56|5452.21|5452.21|0
1631889740000|2021-09-17 14:42:20|5451.85|5451.85|5451.51|5451.51|5452.21|5452.21|5451.51|5451.51|0
1631889760000|2021-09-17 14:42:40|5451.86|5451.86|5451.86|5451.86|5451.86|5451.86|5451.86|5451.86|0
1631889770000|2021-09-17 14:42:50|5452.1|5452.1|5451.86|5451.86|5452.1|5452.1|5451.86|5451.86|0
1631889780000|2021-09-17 14:43:00|5452.22|5452.22|5452.56|5452.56|5452.92|5452.92|5452.22|5452.22|0
1631889800000|2021-09-17 14:43:20|5451.85|5451.85|5451.14|5451.14|5451.85|5451.85|5451.14|5451.14|0
1631889820000|2021-09-17 14:43:40|5450.79|5450.79|5450.79|5450.79|5450.79|5450.79|5450.79|5450.79|0
1631889890000|2021-09-17 14:44:50|5450.43|5450.43|5449.97|5449.97|5450.43|5450.43|5449.97|5449.97|0
1631889900000|2021-09-17 14:45:00|5449.62|5449.62|5448.68|5448.68|5449.62|5449.62|5448.68|5448.68|0
1631889910000|2021-09-17 14:45:10|5448.44|5448.44|5448.44|5448.44|5448.44|5448.44|5448.44|5448.44|0
1631889920000|2021-09-17 14:45:20|5448.8|5448.8|5448.44|5448.44|5448.8|5448.8|5448.44|5448.44|0
1631889930000|2021-09-17 14:45:30|5448.2|5448.2|5448.19|5448.19|5448.2|5448.2|5447.85|5447.85|0
1631889940000|2021-09-17 14:45:40|5447.91|5447.91|5446.13|5446.13|5447.91|5447.91|5446.13|5446.13|0
1631889970000|2021-09-17 14:46:10|5445.57|5445.57|5445.41|5445.41|5445.85|5445.85|5444.11|5444.11|0
1631889990000|2021-09-17 14:46:30|5445.77|5445.77|5445.77|5445.77|5445.77|5445.77|5445.77|5445.77|0
1631890000000|2021-09-17 14:46:40|5446.12|5446.12|5446.12|5446.12|5446.12|5446.12|5446.12|5446.12|0
1631890010000|2021-09-17 14:46:50|5445.77|5445.77|5445.41|5445.41|5445.77|5445.77|5445.41|5445.41|0
1631890020000|2021-09-17 14:47:00|5444.35|5444.35|5444.7|5444.7|5444.7|5444.7|5444.35|5444.35|0
1631890030000|2021-09-17 14:47:10|5445.06|5445.06|5445.06|5445.06|5445.06|5445.06|5445.06|5445.06|0
1631890060000|2021-09-17 14:47:40|5445.41|5445.41|5445.41|5445.41|5445.41|5445.41|5445.41|5445.41|0
1631890070000|2021-09-17 14:47:50|5445.77|5445.77|5445.77|5445.77|5445.77|5445.77|5445.77|5445.77|0
1631890080000|2021-09-17 14:48:00|5446.12|5446.12|5446.48|5446.48|5446.48|5446.48|5446.12|5446.12|0
1631890090000|2021-09-17 14:48:10|5446.82|5446.82|5447.17|5447.17|5447.17|5447.17|5446.82|5446.82|0
1631890100000|2021-09-17 14:48:20|5447.29|5447.29|5447.53|5447.53|5447.53|5447.53|5447.29|5447.29|0
1631890110000|2021-09-17 14:48:30|5447.81|5447.81|5449.35|5449.35|5449.35|5449.35|5447.81|5447.81|0
1631890130000|2021-09-17 14:48:50|5449.69|5449.69|5450.4|5450.4|5450.4|5450.4|5449.69|5449.69|0
1631890150000|2021-09-17 14:49:10|5450.76|5450.76|5450.76|5450.76|5450.76|5450.76|5450.76|5450.76|0
1631890190000|2021-09-17 14:49:50|5451.47|5451.47|5451.82|5451.82|5451.82|5451.82|5451.47|5451.47|0
1631890200000|2021-09-17 14:50:00|5452.18|5452.18|5451.94|5451.94|5452.18|5452.18|5451.94|5451.94|0
1631890210000|2021-09-17 14:50:10|5450.89|5450.89|5448.99|5448.99|5450.89|5450.89|5448.99|5448.99|0
1631890220000|2021-09-17 14:50:20|5448.64|5448.64|5448.04|5448.04|5448.64|5448.64|5448.04|5448.04|0
1631890230000|2021-09-17 14:50:30|5447.7|5447.7|5447.7|5447.7|5447.7|5447.7|5447.7|5447.7|0
1631890240000|2021-09-17 14:50:40|5447.94|5447.94|5447.94|5447.94|5447.94|5447.94|5447.94|5447.94|0
1631890250000|2021-09-17 14:50:50|5448.3|5448.3|5448.3|5448.3|5448.3|5448.3|5448.3|5448.3|0
1631890280000|2021-09-17 14:51:20|5448.65|5448.65|5448.65|5448.65|5448.65|5448.65|5448.65|5448.65|0
1631890290000|2021-09-17 14:51:30|5448.3|5448.3|5447.23|5447.23|5448.3|5448.3|5447.23|5447.23|0
1631890300000|2021-09-17 14:51:40|5446.99|5446.99|5447.7|5447.7|5447.7|5447.7|5446.99|5446.99|0
1631890330000|2021-09-17 14:52:10|5448.06|5448.06|5448.06|5448.06|5448.06|5448.06|5448.06|5448.06|0
1631890340000|2021-09-17 14:52:20|5447.94|5447.94|5447.82|5447.82|5447.94|5447.94|5447.82|5447.82|0
1631890350000|2021-09-17 14:52:30|5447.47|5447.47|5447.47|5447.47|5447.47|5447.47|5447.47|5447.47|0
1631890360000|2021-09-17 14:52:40|5447.13|5447.13|5446.77|5446.77|5447.13|5447.13|5446.77|5446.77|0
1631890370000|2021-09-17 14:52:50|5445.71|5445.71|5445.71|5445.71|5445.71|5445.71|5445.71|5445.71|0
1631890380000|2021-09-17 14:53:00|5446.06|5446.06|5446.06|5446.06|5446.06|5446.06|5446.06|5446.06|0
1631890400000|2021-09-17 14:53:20|5446.42|5446.42|5447.71|5447.71|5447.71|5447.71|5446.42|5446.42|0
1631890420000|2021-09-17 14:53:40|5448.42|5448.42|5449.36|5449.36|5449.36|5449.36|5448.42|5448.42|0
1631890430000|2021-09-17 14:53:50|5449.35|5449.35|5449.35|5449.35|5449.35|5449.35|5449.35|5449.35|0
1631890440000|2021-09-17 14:54:00|5449.94|5449.94|5449.94|5449.94|5449.94|5449.94|5449.94|5449.94|0
1631890450000|2021-09-17 14:54:10|5449.59|5449.59|5447.93|5447.93|5449.59|5449.59|5447.93|5447.93|0
1631890460000|2021-09-17 14:54:20|5448.29|5448.29|5448.64|5448.64|5448.64|5448.64|5448.29|5448.29|0
1631890480000|2021-09-17 14:54:40|5448.76|5448.76|5448.76|5448.76|5448.76|5448.76|5448.76|5448.76|0
1631890500000|2021-09-17 14:55:00|5449.11|5449.11|5449.11|5449.11|5449.11|5449.11|5449.11|5449.11|0
1631890510000|2021-09-17 14:55:10|5448.76|5448.76|5448.64|5448.64|5448.76|5448.76|5448.64|5448.64|0
1631890520000|2021-09-17 14:55:20|5449|5449|5447.69|5447.69|5449|5449|5447.69|5447.69|0
1631890530000|2021-09-17 14:55:30|5447.34|5447.34|5448.4|5448.4|5448.76|5448.76|5447.34|5447.34|0
1631890550000|2021-09-17 14:55:50|5448.28|5448.28|5448.28|5448.28|5448.28|5448.28|5448.28|5448.28|0
1631890560000|2021-09-17 14:56:00|5447.93|5447.93|5447.22|5447.22|5447.93|5447.93|5447.22|5447.22|0
1631890610000|2021-09-17 14:56:50|5446.88|5446.88|5446.88|5446.88|5446.88|5446.88|5446.88|5446.88|0
1631890620000|2021-09-17 14:57:00|5446.32|5446.32|5446.32|5446.32|5446.32|5446.32|5446.32|5446.32|0
1631890630000|2021-09-17 14:57:10|5445.61|5445.61|5445.61|5445.61|5445.61|5445.61|5445.61|5445.61|0
1631890650000|2021-09-17 14:57:30|5445.27|5445.27|5444.32|5444.32|5445.27|5445.27|5444.32|5444.32|0
1631890660000|2021-09-17 14:57:40|5444.67|5444.67|5445.03|5445.03|5445.03|5445.03|5444.67|5444.67|0
1631890680000|2021-09-17 14:58:00|5444.79|5444.79|5444.79|5444.79|5444.79|5444.79|5444.79|5444.79|0
1631890700000|2021-09-17 14:58:20|5445.02|5445.02|5444.67|5444.67|5445.02|5445.02|5444.67|5444.67|0
1631890710000|2021-09-17 14:58:30|5443.96|5443.96|5443.84|5443.84|5443.96|5443.96|5443.84|5443.84|0
1631890730000|2021-09-17 14:58:50|5444.55|5444.55|5444.91|5444.91|5444.91|5444.91|5444.55|5444.55|0
1631890750000|2021-09-17 14:59:10|5445.26|5445.26|5445.5|5445.5|5445.5|5445.5|5445.26|5445.26|0
1631890770000|2021-09-17 14:59:30|5445.14|5445.14|5445.02|5445.02|5445.14|5445.14|5445.02|5445.02|0
1631890780000|2021-09-17 14:59:40|5444.44|5444.44|5443.38|5443.38|5444.44|5444.44|5443.02|5443.02|0
1631890790000|2021-09-17 14:59:50|5443.1|5443.1|5443.1|5443.1|5443.1|5443.1|5443.1|5443.1|0
1631890820000|2021-09-17 15:00:20|5442.74|5442.74|5442.74|5442.74|5442.74|5442.74|5442.74|5442.74|0
1631890830000|2021-09-17 15:00:30|5442.39|5442.39|5442.39|5442.39|5442.39|5442.39|5442.39|5442.39|0
1631890850000|2021-09-17 15:00:50|5442.15|5442.15|5442.15|5442.15|5442.15|5442.15|5442.15|5442.15|0
1631890860000|2021-09-17 15:01:00|5441.44|5441.44|5441.1|5441.1|5441.44|5441.44|5441.1|5441.1|0
1631890870000|2021-09-17 15:01:10|5440.74|5440.74|5440.74|5440.74|5440.74|5440.74|5440.74|5440.74|0
1631890880000|2021-09-17 15:01:20|5441.1|5441.1|5441.45|5441.45|5441.45|5441.45|5441.1|5441.1|0
1631890890000|2021-09-17 15:01:30|5441.81|5441.81|5441.81|5441.81|5441.81|5441.81|5441.81|5441.81|0
1631890900000|2021-09-17 15:01:40|5441.1|5441.1|5440.74|5440.74|5441.1|5441.1|5440.74|5440.74|0
1631890910000|2021-09-17 15:01:50|5440.39|5440.39|5441.1|5441.1|5441.1|5441.1|5440.39|5440.39|0
1631890940000|2021-09-17 15:02:20|5440.74|5440.74|5442.05|5442.05|5442.05|5442.05|5440.74|5440.74|0
1631890970000|2021-09-17 15:02:50|5440.76|5440.76|5441.47|5441.47|5441.47|5441.47|5440.76|5440.76|0
1631890980000|2021-09-17 15:03:00|5441.81|5441.81|5442.16|5442.16|5442.16|5442.16|5441.81|5441.81|0
1631891000000|2021-09-17 15:03:20|5441.47|5441.47|5441.45|5441.45|5441.47|5441.47|5441.45|5441.45|0
1631891010000|2021-09-17 15:03:30|5440.74|5440.74|5441.82|5441.82|5441.94|5441.94|5440.4|5440.4|0
1631891040000|2021-09-17 15:04:00|5441.47|5441.47|5441.82|5441.82|5442.18|5442.18|5441.47|5441.47|0
1631891050000|2021-09-17 15:04:10|5441.47|5441.47|5442.53|5442.53|5442.53|5442.53|5441.47|5441.47|0
1631891080000|2021-09-17 15:04:40|5443.24|5443.24|5443.24|5443.24|5443.24|5443.24|5443.24|5443.24|0
1631891090000|2021-09-17 15:04:50|5442.56|5442.56|5442.9|5442.9|5442.9|5442.9|5442.56|5442.56|0
1631891100000|2021-09-17 15:05:00|5442.55|5442.55|5442.19|5442.19|5442.55|5442.55|5442.19|5442.19|0
1631891110000|2021-09-17 15:05:10|5441.84|5441.84|5441.84|5441.84|5441.84|5441.84|5441.13|5441.13|0
1631891120000|2021-09-17 15:05:20|5441.49|5441.49|5440.55|5440.55|5441.84|5441.84|5440.21|5440.21|0
1631891130000|2021-09-17 15:05:30|5440.19|5440.19|5438.61|5438.61|5440.19|5440.19|5438.61|5438.61|0
1631891140000|2021-09-17 15:05:40|5438.26|5438.26|5438.26|5438.26|5438.26|5438.26|5438.26|5438.26|0
1631891150000|2021-09-17 15:05:50|5438.37|5438.37|5439.16|5439.16|5439.44|5439.44|5438.37|5438.37|0
1631891160000|2021-09-17 15:06:00|5438.8|5438.8|5437.51|5437.51|5438.8|5438.8|5436.8|5436.8|0
1631891170000|2021-09-17 15:06:10|5437.87|5437.87|5437.75|5437.75|5437.87|5437.87|5437.51|5437.51|0
1631891180000|2021-09-17 15:06:20|5438.09|5438.09|5438.17|5438.17|5438.45|5438.45|5437.81|5437.81|0
1631891190000|2021-09-17 15:06:30|5438.05|5438.05|5438.05|5438.05|5438.05|5438.05|5438.05|5438.05|0
1631891200000|2021-09-17 15:06:40|5438.4|5438.4|5438.4|5438.4|5438.4|5438.4|5438.4|5438.4|0
1631891220000|2021-09-17 15:07:00|5438.05|5438.05|5438.76|5438.76|5438.76|5438.76|5438.05|5438.05|0
1631891240000|2021-09-17 15:07:20|5439.11|5439.11|5439.11|5439.11|5439.11|5439.11|5439.11|5439.11|0
1631891250000|2021-09-17 15:07:30|5439.23|5439.23|5439.23|5439.23|5439.23|5439.23|5439.23|5439.23|0
1631891260000|2021-09-17 15:07:40|5439.51|5439.51|5439.85|5439.85|5439.85|5439.85|5439.51|5439.51|0
1631891270000|2021-09-17 15:07:50|5440.09|5440.09|5439.4|5439.4|5440.09|5440.09|5439.4|5439.4|0
1631891280000|2021-09-17 15:08:00|5439.74|5439.74|5439.62|5439.62|5439.74|5439.74|5439.62|5439.62|0
1631891310000|2021-09-17 15:08:30|5440.33|5440.33|5440.68|5440.68|5440.68|5440.68|5440.33|5440.33|0
1631891320000|2021-09-17 15:08:40|5441.04|5441.04|5442.81|5442.81|5442.81|5442.81|5441.04|5441.04|0
1631891330000|2021-09-17 15:08:50|5442.46|5442.46|5442.1|5442.1|5442.46|5442.46|5442.1|5442.1|0
1631891340000|2021-09-17 15:09:00|5442.34|5442.34|5444.09|5444.09|5444.09|5444.09|5442.34|5442.34|0
1631891350000|2021-09-17 15:09:10|5443.75|5443.75|5443.04|5443.04|5443.75|5443.75|5443.04|5443.04|0
1631891360000|2021-09-17 15:09:20|5443.39|5443.39|5443.51|5443.51|5443.51|5443.51|5443.39|5443.39|0
1631891370000|2021-09-17 15:09:30|5443.85|5443.85|5443.51|5443.51|5443.85|5443.85|5443.51|5443.51|0
1631891380000|2021-09-17 15:09:40|5443.79|5443.79|5444.43|5444.43|5444.43|5444.43|5443.79|5443.79|0
1631891400000|2021-09-17 15:10:00|5444.78|5444.78|5443.26|5443.26|5444.78|5444.78|5443.26|5443.26|0
1631891410000|2021-09-17 15:10:10|5443.6|5443.6|5444.07|5444.07|5444.07|5444.07|5443.6|5443.6|0
1631891420000|2021-09-17 15:10:20|5443.72|5443.72|5444.43|5444.43|5444.43|5444.43|5443.36|5443.36|0
1631891430000|2021-09-17 15:10:30|5443.73|5443.73|5443.73|5443.73|5443.73|5443.73|5443.39|5443.39|0
1631891450000|2021-09-17 15:10:50|5444.09|5444.09|5443.38|5443.38|5444.09|5444.09|5443.38|5443.38|0
1631891460000|2021-09-17 15:11:00|5443.04|5443.04|5442.09|5442.09|5443.04|5443.04|5442.09|5442.09|0
1631891470000|2021-09-17 15:11:10|5442.43|5442.43|5442.09|5442.09|5442.43|5442.43|5442.09|5442.09|0
1631891480000|2021-09-17 15:11:20|5442.45|5442.45|5442.45|5442.45|5442.45|5442.45|5442.45|5442.45|0
1631891490000|2021-09-17 15:11:30|5442.8|5442.8|5442.09|5442.09|5442.8|5442.8|5442.09|5442.09|0
1631891500000|2021-09-17 15:11:40|5441.74|5441.74|5440.67|5440.67|5441.74|5441.74|5440.67|5440.67|0
1631891510000|2021-09-17 15:11:50|5440.43|5440.43|5440.2|5440.2|5440.67|5440.67|5438.89|5438.89|0
1631891520000|2021-09-17 15:12:00|5439.96|5439.96|5439.48|5439.48|5439.96|5439.96|5438.42|5438.42|0
1631891540000|2021-09-17 15:12:20|5439.13|5439.13|5439.13|5439.13|5439.13|5439.13|5439.13|5439.13|0
1631891550000|2021-09-17 15:12:30|5439.48|5439.48|5439.13|5439.13|5439.48|5439.48|5439.13|5439.13|0
1631891560000|2021-09-17 15:12:40|5439.48|5439.48|5440.9|5440.9|5440.9|5440.9|5439.48|5439.48|0
1631891570000|2021-09-17 15:12:50|5441.14|5441.14|5441.14|5441.14|5441.14|5441.14|5441.14|5441.14|0
1631891600000|2021-09-17 15:13:20|5441.38|5441.38|5441.38|5441.38|5441.38|5441.38|5441.38|5441.38|0
1631891610000|2021-09-17 15:13:30|5441.26|5441.26|5441.26|5441.26|5441.26|5441.26|5441.26|5441.26|0
1631891620000|2021-09-17 15:13:40|5440.9|5440.9|5440.9|5440.9|5440.9|5440.9|5440.9|5440.9|0
1631891630000|2021-09-17 15:13:50|5440.55|5440.55|5441.61|5441.61|5441.61|5441.61|5440.55|5440.55|0
1631891660000|2021-09-17 15:14:20|5441.26|5441.26|5441.26|5441.26|5441.26|5441.26|5441.26|5441.26|0
1631891670000|2021-09-17 15:14:30|5441.38|5441.38|5441.73|5441.73|5441.73|5441.73|5441.38|5441.38|0
1631891700000|2021-09-17 15:15:00|5442.09|5442.09|5442.09|5442.09|5442.09|5442.09|5442.09|5442.09|0
1631891710000|2021-09-17 15:15:10|5441.73|5441.73|5441.38|5441.38|5441.73|5441.73|5441.38|5441.38|0
1631891720000|2021-09-17 15:15:20|5441.02|5441.02|5440.43|5440.43|5441.02|5441.02|5440.07|5440.07|0
1631891730000|2021-09-17 15:15:30|5440.78|5440.78|5440.43|5440.43|5440.78|5440.78|5440.43|5440.43|0
1631891740000|2021-09-17 15:15:40|5441.02|5441.02|5441.38|5441.38|5441.38|5441.38|5441.02|5441.02|0
1631891750000|2021-09-17 15:15:50|5441.02|5441.02|5440.67|5440.67|5441.02|5441.02|5440.67|5440.67|0
1631891760000|2021-09-17 15:16:00|5440.31|5440.31|5439.01|5439.01|5440.31|5440.31|5439.01|5439.01|0
1631891780000|2021-09-17 15:16:20|5438.67|5438.67|5437.79|5437.79|5438.67|5438.67|5437.36|5437.36|0
1631891790000|2021-09-17 15:16:30|5437.45|5437.45|5437.45|5437.45|5437.45|5437.45|5437.45|5437.45|0
1631891800000|2021-09-17 15:16:40|5438.13|5438.13|5438.13|5438.13|5438.13|5438.13|5438.13|5438.13|0
1631891820000|2021-09-17 15:17:00|5437.78|5437.78|5437.78|5437.78|5437.78|5437.78|5437.78|5437.78|0
1631891830000|2021-09-17 15:17:10|5437.42|5437.42|5436.71|5436.71|5437.42|5437.42|5436.71|5436.71|0
1631891840000|2021-09-17 15:17:20|5436.36|5436.36|5434.34|5434.34|5436.36|5436.36|5434.34|5434.34|0
1631891850000|2021-09-17 15:17:30|5434|5434|5433.65|5433.65|5434.48|5434.48|5433.65|5433.65|0
1631891860000|2021-09-17 15:17:40|5433.41|5433.41|5434.24|5434.24|5434.24|5434.24|5433.41|5433.41|0
1631891870000|2021-09-17 15:17:50|5434.59|5434.59|5436.48|5436.48|5436.48|5436.48|5434.59|5434.59|0
1631891900000|2021-09-17 15:18:20|5437.17|5437.17|5437.53|5437.53|5437.53|5437.53|5437.17|5437.17|0
1631891940000|2021-09-17 15:19:00|5436.82|5436.82|5436.82|5436.82|5436.82|5436.82|5436.82|5436.82|0
1631891950000|2021-09-17 15:19:10|5436.46|5436.46|5435.75|5435.75|5436.46|5436.46|5435.75|5435.75|0
1631891960000|2021-09-17 15:19:20|5435.16|5435.16|5436.82|5436.82|5436.82|5436.82|5435.16|5435.16|0
1631891970000|2021-09-17 15:19:30|5436.46|5436.46|5436.34|5436.34|5436.46|5436.46|5436.34|5436.34|0
1631891980000|2021-09-17 15:19:40|5436.7|5436.7|5436.7|5436.7|5436.7|5436.7|5436.7|5436.7|0
1631891990000|2021-09-17 15:19:50|5436.34|5436.34|5435.99|5435.99|5436.34|5436.34|5435.99|5435.99|0
1631892000000|2021-09-17 15:20:00|5435.63|5435.63|5436.34|5436.34|5436.34|5436.34|5435.63|5435.63|0
1631892020000|2021-09-17 15:20:20|5436.58|5436.58|5437.29|5437.29|5437.29|5437.29|5436.58|5436.58|0
1631892030000|2021-09-17 15:20:30|5436.93|5436.93|5437.63|5437.63|5437.63|5437.63|5436.93|5436.93|0
1631892040000|2021-09-17 15:20:40|5437.28|5437.28|5436.92|5436.92|5437.28|5437.28|5436.92|5436.92|0
1631892060000|2021-09-17 15:21:00|5436.57|5436.57|5436.09|5436.09|5436.57|5436.57|5436.09|5436.09|0
1631892070000|2021-09-17 15:21:10|5436.45|5436.45|5436.45|5436.45|5436.45|5436.45|5436.45|5436.45|0
1631892080000|2021-09-17 15:21:20|5436.09|5436.09|5434.92|5434.92|5436.09|5436.09|5434.57|5434.57|0
1631892090000|2021-09-17 15:21:30|5435.26|5435.26|5434.2|5434.2|5435.26|5435.26|5434.2|5434.2|0
1631892100000|2021-09-17 15:21:40|5433.84|5433.84|5433.25|5433.25|5433.84|5433.84|5433.25|5433.25|0
1631892110000|2021-09-17 15:21:50|5432.57|5432.57|5431.62|5431.62|5432.68|5432.68|5431.62|5431.62|0
1631892120000|2021-09-17 15:22:00|5432.33|5432.33|5431.97|5431.97|5432.33|5432.33|5431.62|5431.62|0
1631892130000|2021-09-17 15:22:10|5431.62|5431.62|5430.67|5430.67|5431.62|5431.62|5430.31|5430.31|0
1631892140000|2021-09-17 15:22:20|5430.91|5430.91|5430.91|5430.91|5430.91|5430.91|5430.91|5430.91|0
1631892160000|2021-09-17 15:22:40|5431.62|5431.62|5430.91|5430.91|5431.62|5431.62|5430.91|5430.91|0
1631892170000|2021-09-17 15:22:50|5430.2|5430.2|5430.2|5430.2|5430.2|5430.2|5430.2|5430.2|0
1631892180000|2021-09-17 15:23:00|5429.84|5429.84|5428.89|5428.89|5429.84|5429.84|5428.54|5428.54|0
1631892190000|2021-09-17 15:23:10|5428.54|5428.54|5428.89|5428.89|5428.89|5428.89|5428.54|5428.54|0
1631892200000|2021-09-17 15:23:20|5428.18|5428.18|5427.49|5427.49|5428.18|5428.18|5427.49|5427.49|0
1631892210000|2021-09-17 15:23:30|5428.2|5428.2|5426.3|5426.3|5428.2|5428.2|5426.3|5426.3|0
1631892220000|2021-09-17 15:23:40|5426.42|5426.42|5425.59|5425.59|5426.66|5426.66|5425.59|5425.59|0
1631892230000|2021-09-17 15:23:50|5425.35|5425.35|5424.14|5424.14|5425.71|5425.71|5424.14|5424.14|0
1631892240000|2021-09-17 15:24:00|5423.8|5423.8|5425.43|5425.43|5425.43|5425.43|5423.8|5423.8|0
1631892250000|2021-09-17 15:24:10|5425.78|5425.78|5426.14|5426.14|5426.14|5426.14|5425.78|5425.78|0
1631892260000|2021-09-17 15:24:20|5426.85|5426.85|5425.78|5425.78|5427.2|5427.2|5425.78|5425.78|0
1631892270000|2021-09-17 15:24:30|5426.14|5426.14|5426.49|5426.49|5426.49|5426.49|5426.14|5426.14|0
1631892280000|2021-09-17 15:24:40|5426.73|5426.73|5428.15|5428.15|5428.15|5428.15|5426.73|5426.73|0
1631892290000|2021-09-17 15:24:50|5427.09|5427.09|5425.31|5425.31|5427.09|5427.09|5425.31|5425.31|0
1631892300000|2021-09-17 15:25:00|5426.38|5426.38|5428.51|5428.51|5429.57|5429.57|5426.38|5426.38|0
1631892310000|2021-09-17 15:25:10|5427.09|5427.09|5428.15|5428.15|5428.15|5428.15|5425.31|5425.31|0
1631892320000|2021-09-17 15:25:20|5427.8|5427.8|5428.15|5428.15|5428.15|5428.15|5427.8|5427.8|0
1631892330000|2021-09-17 15:25:30|5427.8|5427.8|5426.02|5426.02|5427.8|5427.8|5426.02|5426.02|0
1631892340000|2021-09-17 15:25:40|5425.79|5425.79|5426.38|5426.38|5427.21|5427.21|5425.79|5425.79|0
1631892350000|2021-09-17 15:25:50|5426.73|5426.73|5426.72|5426.72|5426.73|5426.73|5426.38|5426.38|0
1631892360000|2021-09-17 15:26:00|5426.38|5426.38|5426.73|5426.73|5426.73|5426.73|5426.38|5426.38|0
1631892370000|2021-09-17 15:26:10|5426.38|5426.38|5426.38|5426.38|5426.38|5426.38|5426.38|5426.38|0
1631892380000|2021-09-17 15:26:20|5426.02|5426.02|5424.94|5424.94|5426.02|5426.02|5424.6|5424.6|0
1631892390000|2021-09-17 15:26:30|5424.59|5424.59|5424.94|5424.94|5425.3|5425.3|5424.59|5424.59|0
1631892400000|2021-09-17 15:26:40|5424.59|5424.59|5423.32|5423.32|5424.59|5424.59|5422.72|5422.72|0
1631892410000|2021-09-17 15:26:50|5423.08|5423.08|5422.37|5422.37|5423.08|5423.08|5422.37|5422.37|0
1631892420000|2021-09-17 15:27:00|5422.72|5422.72|5422.72|5422.72|5422.72|5422.72|5422.72|5422.72|0
1631892430000|2021-09-17 15:27:10|5423.79|5423.79|5423.08|5423.08|5423.79|5423.79|5423.08|5423.08|0
1631892440000|2021-09-17 15:27:20|5423.79|5423.79|5423.79|5423.79|5423.79|5423.79|5423.79|5423.79|0
1631892450000|2021-09-17 15:27:30|5423.08|5423.08|5422.01|5422.01|5423.08|5423.08|5422.01|5422.01|0
1631892460000|2021-09-17 15:27:40|5421.66|5421.66|5422.13|5422.13|5422.13|5422.13|5421.3|5421.3|0
1631892470000|2021-09-17 15:27:50|5421.89|5421.89|5422.96|5422.96|5422.96|5422.96|5421.89|5421.89|0
1631892480000|2021-09-17 15:28:00|5422.84|5422.84|5422.84|5422.84|5422.84|5422.84|5422.84|5422.84|0
1631892490000|2021-09-17 15:28:10|5422.72|5422.72|5421.73|5421.73|5422.72|5422.72|5421.73|5421.73|0
1631892500000|2021-09-17 15:28:20|5421.38|5421.38|5421.73|5421.73|5421.73|5421.73|5421.38|5421.38|0
1631892510000|2021-09-17 15:28:30|5421.38|5421.38|5419.97|5419.97|5421.38|5421.38|5419.97|5419.97|0
1631892520000|2021-09-17 15:28:40|5420.33|5420.33|5420.68|5420.68|5421.04|5421.04|5419.97|5419.97|0
1631892530000|2021-09-17 15:28:50|5420.44|5420.44|5417.32|5417.32|5420.44|5420.44|5416.61|5416.61|0
1631892540000|2021-09-17 15:29:00|5417.67|5417.67|5417.67|5417.67|5417.67|5417.67|5416.96|5416.96|0
1631892550000|2021-09-17 15:29:10|5417.91|5417.91|5417.56|5417.56|5417.91|5417.91|5417.2|5417.2|0
1631892560000|2021-09-17 15:29:20|5417.44|5417.44|5415.9|5415.9|5417.44|5417.44|5415.9|5415.9|0
1631892570000|2021-09-17 15:29:30|5416.61|5416.61|5416.64|5416.64|5416.64|5416.64|5414.51|5414.51|0
1631892580000|2021-09-17 15:29:40|5415.57|5415.57|5413.99|5413.99|5416.28|5416.28|5413.71|5413.71|0
1631892590000|2021-09-17 15:29:50|5414.7|5414.7|5414.24|5414.24|5415.07|5415.07|5414.24|5414.24|0
1632122100000|2021-09-20 07:15:00|5398.97|5398.97|5398.12|5398.12|5398.97|5398.97|5397.77|5397.77|0
1632122110000|2021-09-20 07:15:10|5398.48|5398.48|5399.15|5399.15|5399.15|5399.15|5398.48|5398.48|0
1632122120000|2021-09-20 07:15:20|5399.86|5399.86|5402.13|5402.13|5402.13|5402.13|5399.86|5399.86|0
1632122150000|2021-09-20 07:15:50|5401.55|5401.55|5401.08|5401.08|5401.55|5401.55|5401.08|5401.08|0
1632122160000|2021-09-20 07:16:00|5400.8|5400.8|5400.11|5400.11|5400.8|5400.8|5400.11|5400.11|0
1632122170000|2021-09-20 07:16:10|5399.4|5399.4|5397.43|5397.43|5399.4|5399.4|5397.43|5397.43|0
1632122180000|2021-09-20 07:16:20|5394.96|5394.96|5394.96|5394.96|5394.96|5394.96|5394.96|5394.96|0
1632122190000|2021-09-20 07:16:30|5396.02|5396.02|5394.7|5394.7|5396.37|5396.37|5394.7|5394.7|0
1632122210000|2021-09-20 07:16:50|5395.05|5395.05|5395.05|5395.05|5395.05|5395.05|5395.05|5395.05|0
1632122230000|2021-09-20 07:17:10|5394.71|5394.71|5393.65|5393.65|5394.71|5394.71|5393.65|5393.65|0
1632122240000|2021-09-20 07:17:20|5394.36|5394.36|5394.36|5394.36|5394.36|5394.36|5394.36|5394.36|0
1632122250000|2021-09-20 07:17:30|5394.61|5394.61|5394.95|5394.95|5394.95|5394.95|5394.61|5394.61|0
1632122260000|2021-09-20 07:17:40|5393.54|5393.54|5393.64|5393.64|5393.64|5393.64|5391.87|5391.87|0
1632122270000|2021-09-20 07:17:50|5393.29|5393.29|5394.52|5394.52|5394.52|5394.52|5393.29|5393.29|0
1632122280000|2021-09-20 07:18:00|5396.52|5396.52|5395.81|5395.81|5396.52|5396.52|5395.81|5395.81|0
1632122290000|2021-09-20 07:18:10|5395.48|5395.48|5395.12|5395.12|5395.48|5395.48|5395.12|5395.12|0
1632122300000|2021-09-20 07:18:20|5395.83|5395.83|5395.83|5395.83|5395.83|5395.83|5395.83|5395.83|0
1632122310000|2021-09-20 07:18:30|5396.18|5396.18|5396.18|5396.18|5396.18|5396.18|5396.18|5396.18|0
1632122320000|2021-09-20 07:18:40|5395.83|5395.83|5394.02|5394.02|5395.83|5395.83|5393.34|5393.34|0
1632122330000|2021-09-20 07:18:50|5394.37|5394.37|5391.58|5391.58|5394.37|5394.37|5390.9|5390.9|0
1632122340000|2021-09-20 07:19:00|5392.63|5392.63|5392.24|5392.24|5393.62|5393.62|5392.24|5392.24|0
1632122350000|2021-09-20 07:19:10|5392.57|5392.57|5392.57|5392.57|5392.57|5392.57|5392.57|5392.57|0
1632122370000|2021-09-20 07:19:30|5391.58|5391.58|5389.81|5389.81|5391.58|5391.58|5389.81|5389.81|0
1632122400000|2021-09-20 07:20:00|5389.56|5389.56|5388.85|5388.85|5389.56|5389.56|5388.85|5388.85|0
1632122420000|2021-09-20 07:20:20|5388.17|5388.17|5388.51|5388.51|5388.51|5388.51|5388.17|5388.17|0
1632122430000|2021-09-20 07:20:30|5387.81|5387.81|5387.81|5387.81|5388.51|5388.51|5387.81|5387.81|0
1632122440000|2021-09-20 07:20:40|5386.75|5386.75|5385.44|5385.44|5386.75|5386.75|5385.44|5385.44|0
1632122450000|2021-09-20 07:20:50|5385.09|5385.09|5384.74|5384.74|5385.09|5385.09|5384.38|5384.38|0
1632122470000|2021-09-20 07:21:10|5385.44|5385.44|5385.09|5385.09|5385.44|5385.44|5385.09|5385.09|0
1632122490000|2021-09-20 07:21:30|5383.68|5383.68|5383.32|5383.32|5383.68|5383.68|5383.32|5383.32|0
1632122520000|2021-09-20 07:22:00|5382.62|5382.62|5382.39|5382.39|5382.62|5382.62|5382.39|5382.39|0
1632122530000|2021-09-20 07:22:10|5383.1|5383.1|5382.74|5382.74|5383.1|5383.1|5382.74|5382.74|0
1632122540000|2021-09-20 07:22:20|5383.45|5383.45|5382.74|5382.74|5383.45|5383.45|5382.74|5382.74|0
1632122550000|2021-09-20 07:22:30|5383.8|5383.8|5383.84|5383.84|5384.18|5384.18|5383.8|5383.8|0
1632122560000|2021-09-20 07:22:40|5384.2|5384.2|5384.2|5384.2|5384.2|5384.2|5384.2|5384.2|0
1632122570000|2021-09-20 07:22:50|5383.86|5383.86|5383.86|5383.86|5383.86|5383.86|5383.86|5383.86|0
1632122580000|2021-09-20 07:23:00|5384.21|5384.21|5384.56|5384.56|5384.56|5384.56|5384.21|5384.21|0
1632122590000|2021-09-20 07:23:10|5385.6|5385.6|5385.95|5385.95|5385.95|5385.95|5385.6|5385.6|0
1632122600000|2021-09-20 07:23:20|5386.65|5386.65|5386.65|5386.65|5386.65|5386.65|5386.65|5386.65|0
1632122610000|2021-09-20 07:23:30|5385.6|5385.6|5384.71|5384.71|5385.6|5385.6|5384.71|5384.71|0
1632122620000|2021-09-20 07:23:40|5384.01|5384.01|5383.64|5383.64|5384.35|5384.35|5383.64|5383.64|0
1632122630000|2021-09-20 07:23:50|5384.35|5384.35|5383.65|5383.65|5384.35|5384.35|5383.65|5383.65|0
1632122640000|2021-09-20 07:24:00|5384|5384|5383.65|5383.65|5384|5384|5383.65|5383.65|0
1632122650000|2021-09-20 07:24:10|5383.88|5383.88|5383.88|5383.88|5383.88|5383.88|5383.88|5383.88|0
1632122670000|2021-09-20 07:24:30|5383.53|5383.53|5384.13|5384.13|5384.13|5384.13|5383.53|5383.53|0
1632122680000|2021-09-20 07:24:40|5384.47|5384.47|5384.47|5384.47|5384.47|5384.47|5384.47|5384.47|0
1632122700000|2021-09-20 07:25:00|5384.82|5384.82|5385.18|5385.18|5385.18|5385.18|5384.82|5384.82|0
1632122710000|2021-09-20 07:25:10|5385.53|5385.53|5386.93|5386.93|5386.93|5386.93|5385.53|5385.53|0
1632122730000|2021-09-20 07:25:30|5387.28|5387.28|5387.63|5387.63|5387.63|5387.63|5387.28|5387.28|0
1632122740000|2021-09-20 07:25:40|5386.57|5386.57|5385.97|5385.97|5386.57|5386.57|5385.62|5385.62|0
1632122750000|2021-09-20 07:25:50|5385.27|5385.27|5385.27|5385.27|5385.27|5385.27|5385.27|5385.27|0
1632122760000|2021-09-20 07:26:00|5384.56|5384.56|5385.62|5385.62|5385.62|5385.62|5384.56|5384.56|0
1632122770000|2021-09-20 07:26:10|5386.33|5386.33|5389.65|5389.65|5389.65|5389.65|5386.33|5386.33|0
1632122780000|2021-09-20 07:26:20|5388.94|5388.94|5387.18|5387.18|5389.65|5389.65|5387.18|5387.18|0
1632122790000|2021-09-20 07:26:30|5388.23|5388.23|5388.23|5388.23|5388.23|5388.23|5388.23|5388.23|0
1632122800000|2021-09-20 07:26:40|5388.73|5388.73|5389.79|5389.79|5389.79|5389.79|5388.73|5388.73|0
1632122810000|2021-09-20 07:26:50|5389.51|5389.51|5389.51|5389.51|5389.51|5389.51|5389.51|5389.51|0
1632122820000|2021-09-20 07:27:00|5389.23|5389.23|5390.54|5390.54|5390.54|5390.54|5389.23|5389.23|0
1632122830000|2021-09-20 07:27:10|5390.82|5390.82|5390.82|5390.82|5390.82|5390.82|5390.82|5390.82|0
1632122840000|2021-09-20 07:27:20|5389.76|5389.76|5391.17|5391.17|5391.17|5391.17|5389.76|5389.76|0
1632122850000|2021-09-20 07:27:30|5391.53|5391.53|5391.85|5391.85|5391.85|5391.85|5391.17|5391.17|0
1632122860000|2021-09-20 07:27:40|5392.2|5392.2|5390.52|5390.52|5392.2|5392.2|5390.52|5390.52|0
1632122870000|2021-09-20 07:27:50|5390.27|5390.27|5388.53|5388.53|5391.33|5391.33|5388.53|5388.53|0
1632122890000|2021-09-20 07:28:10|5389.24|5389.24|5389.58|5389.58|5389.58|5389.58|5389.24|5389.24|0
1632122900000|2021-09-20 07:28:20|5386.4|5386.4|5387.81|5387.81|5388.16|5388.16|5386.4|5386.4|0
1632122910000|2021-09-20 07:28:30|5387.11|5387.11|5387.11|5387.11|5387.11|5387.11|5387.11|5387.11|0
1632122920000|2021-09-20 07:28:40|5388.16|5388.16|5387.44|5387.44|5388.74|5388.74|5387.19|5387.19|0
1632122940000|2021-09-20 07:29:00|5388.15|5388.15|5388.15|5388.15|5388.15|5388.15|5388.15|5388.15|0
1632122950000|2021-09-20 07:29:10|5387.44|5387.44|5387.44|5387.44|5387.44|5387.44|5387.44|5387.44|0
1632122970000|2021-09-20 07:29:30|5386.95|5386.95|5387.28|5387.28|5387.28|5387.28|5386.95|5386.95|0
1632122990000|2021-09-20 07:29:50|5389.05|5389.05|5389.05|5389.05|5389.05|5389.05|5389.05|5389.05|0
1632123000000|2021-09-20 07:30:00|5390.81|5390.81|5390.81|5390.81|5390.81|5390.81|5390.81|5390.81|0
1632123010000|2021-09-20 07:30:10|5391.06|5391.06|5395.69|5395.69|5395.69|5395.69|5391.06|5391.06|0
1632123020000|2021-09-20 07:30:20|5396.05|5396.05|5395.69|5395.69|5396.05|5396.05|5395.69|5395.69|0
1632123030000|2021-09-20 07:30:30|5395.45|5395.45|5396.15|5396.15|5396.15|5396.15|5395.45|5395.45|0
1632123040000|2021-09-20 07:30:40|5396.5|5396.5|5397.12|5397.12|5397.12|5397.12|5396.5|5396.5|0
1632123050000|2021-09-20 07:30:50|5397.82|5397.82|5397.47|5397.47|5397.82|5397.82|5397.47|5397.47|0
1632123060000|2021-09-20 07:31:00|5397.82|5397.82|5398.53|5398.53|5398.53|5398.53|5397.82|5397.82|0
1632123070000|2021-09-20 07:31:10|5397.53|5397.53|5397.49|5397.49|5397.88|5397.88|5396.64|5396.64|0
1632123080000|2021-09-20 07:31:20|5396.99|5396.99|5395.28|5395.28|5397.56|5397.56|5394.57|5394.57|0
1632123090000|2021-09-20 07:31:30|5394.69|5394.69|5395.79|5395.79|5395.79|5395.79|5394.69|5394.69|0
1632123100000|2021-09-20 07:31:40|5395.68|5395.68|5396.28|5396.28|5396.28|5396.28|5395.68|5395.68|0
1632123110000|2021-09-20 07:31:50|5396.62|5396.62|5396.89|5396.89|5396.89|5396.89|5396.62|5396.62|0
1632123120000|2021-09-20 07:32:00|5397.39|5397.39|5397.39|5397.39|5397.39|5397.39|5397.39|5397.39|0
1632123130000|2021-09-20 07:32:10|5397.14|5397.14|5399.61|5399.61|5400.32|5400.32|5397.14|5397.14|0
1632123140000|2021-09-20 07:32:20|5399.26|5399.26|5399.97|5399.97|5399.97|5399.97|5399.26|5399.26|0
1632123150000|2021-09-20 07:32:30|5398.56|5398.56|5398.56|5398.56|5398.56|5398.56|5398.56|5398.56|0
1632123180000|2021-09-20 07:33:00|5397.85|5397.85|5397.85|5397.85|5397.85|5397.85|5397.85|5397.85|0
1632123210000|2021-09-20 07:33:30|5397.5|5397.5|5397.5|5397.5|5397.96|5397.96|5397.5|5397.5|0
1632123220000|2021-09-20 07:33:40|5397.22|5397.22|5397.22|5397.22|5397.22|5397.22|5397.22|5397.22|0
1632123230000|2021-09-20 07:33:50|5395.81|5395.81|5397.22|5397.22|5397.22|5397.22|5395.81|5395.81|0
1632123240000|2021-09-20 07:34:00|5396.16|5396.16|5396.16|5396.16|5396.16|5396.16|5396.16|5396.16|0
1632123260000|2021-09-20 07:34:20|5395.66|5395.66|5393.74|5393.74|5395.66|5395.66|5393.74|5393.74|0
1632123280000|2021-09-20 07:34:40|5393.98|5393.98|5393.98|5393.98|5393.98|5393.98|5393.98|5393.98|0
1632123290000|2021-09-20 07:34:50|5393.43|5393.43|5393.43|5393.43|5393.43|5393.43|5393.43|5393.43|0
1632123310000|2021-09-20 07:35:10|5392.07|5392.07|5393.12|5393.12|5393.12|5393.12|5392.07|5392.07|0
1632123320000|2021-09-20 07:35:20|5392.44|5392.44|5392.44|5392.44|5392.44|5392.44|5392.44|5392.44|0
1632123330000|2021-09-20 07:35:30|5392.1|5392.1|5389.84|5389.84|5392.1|5392.1|5389.84|5389.84|0
1632123370000|2021-09-20 07:36:10|5389.5|5389.5|5389.5|5389.5|5389.5|5389.5|5389.5|5389.5|0
1632123390000|2021-09-20 07:36:30|5389.84|5389.84|5389.84|5389.84|5389.84|5389.84|5389.84|5389.84|0
1632123400000|2021-09-20 07:36:40|5389.48|5389.48|5390.94|5390.94|5390.94|5390.94|5389.48|5389.48|0
1632123410000|2021-09-20 07:36:50|5390.82|5390.82|5391.07|5391.07|5391.41|5391.41|5390.82|5390.82|0
1632123420000|2021-09-20 07:37:00|5390.57|5390.57|5390.57|5390.57|5390.57|5390.57|5390.57|5390.57|0
1632123430000|2021-09-20 07:37:10|5389.86|5389.86|5389.26|5389.26|5389.86|5389.86|5389.26|5389.26|0
1632123440000|2021-09-20 07:37:20|5389.01|5389.01|5388.06|5388.06|5389.01|5389.01|5388.06|5388.06|0
1632123450000|2021-09-20 07:37:30|5387.81|5387.81|5387.81|5387.81|5387.81|5387.81|5387.81|5387.81|0
1632123470000|2021-09-20 07:37:50|5387.46|5387.46|5387.46|5387.46|5387.46|5387.46|5387.46|5387.46|0
1632123480000|2021-09-20 07:38:00|5386.4|5386.4|5387.85|5387.85|5387.85|5387.85|5386.4|5386.4|0
1632123510000|2021-09-20 07:38:30|5389.27|5389.27|5387.85|5387.85|5389.27|5389.27|5387.85|5387.85|0
1632123520000|2021-09-20 07:38:40|5387.15|5387.15|5387.15|5387.15|5387.15|5387.15|5387.15|5387.15|0
1632123530000|2021-09-20 07:38:50|5387.97|5387.97|5388.32|5388.32|5388.32|5388.32|5387.97|5387.97|0
1632123540000|2021-09-20 07:39:00|5388.66|5388.66|5388.66|5388.66|5388.66|5388.66|5388.66|5388.66|0
1632123550000|2021-09-20 07:39:10|5389.01|5389.01|5389.01|5389.01|5389.01|5389.01|5389.01|5389.01|0
1632123580000|2021-09-20 07:39:40|5388.66|5388.66|5388.66|5388.66|5388.66|5388.66|5388.66|5388.66|0
1632123590000|2021-09-20 07:39:50|5389.01|5389.01|5387.93|5387.93|5389.37|5389.37|5387.93|5387.93|0
1632123600000|2021-09-20 07:40:00|5388.28|5388.28|5386.16|5386.16|5388.28|5388.28|5386.16|5386.16|0
1632123610000|2021-09-20 07:40:10|5385.91|5385.91|5385.58|5385.58|5385.91|5385.91|5385.58|5385.58|0
1632123620000|2021-09-20 07:40:20|5385.34|5385.34|5384.36|5384.36|5385.34|5385.34|5384|5384|0
1632123630000|2021-09-20 07:40:30|5382.92|5382.92|5382.58|5382.58|5382.92|5382.92|5382.58|5382.58|0
1632123660000|2021-09-20 07:41:00|5381.83|5381.83|5380.84|5380.84|5381.83|5381.83|5380.84|5380.84|0
1632123670000|2021-09-20 07:41:10|5381.09|5381.09|5382.14|5382.14|5382.14|5382.14|5380.84|5380.84|0
1632123680000|2021-09-20 07:41:20|5381.44|5381.44|5380.94|5380.94|5381.44|5381.44|5380.94|5380.94|0
1632123690000|2021-09-20 07:41:30|5379.59|5379.59|5378.2|5378.2|5379.59|5379.59|5378.2|5378.2|0
1632123710000|2021-09-20 07:41:50|5377.95|5377.95|5374.63|5374.63|5377.95|5377.95|5374.63|5374.63|0
1632123720000|2021-09-20 07:42:00|5375.38|5375.38|5374.89|5374.89|5375.38|5375.38|5374.89|5374.89|0
1632123740000|2021-09-20 07:42:20|5374.65|5374.65|5373.94|5373.94|5374.65|5374.65|5373.94|5373.94|0
1632123750000|2021-09-20 07:42:30|5373.23|5373.23|5371.51|5371.51|5373.23|5373.23|5371.51|5371.51|0
1632123760000|2021-09-20 07:42:40|5370.81|5370.81|5370.21|5370.21|5370.81|5370.81|5370.21|5370.21|0
1632123770000|2021-09-20 07:42:50|5371.38|5371.38|5371.72|5371.72|5372.07|5372.07|5371.38|5371.38|0
1632123780000|2021-09-20 07:43:00|5372.07|5372.07|5372.43|5372.43|5372.66|5372.66|5372.07|5372.07|0
1632123800000|2021-09-20 07:43:20|5372.78|5372.78|5373.26|5373.26|5373.26|5373.26|5372.78|5372.78|0
1632123810000|2021-09-20 07:43:30|5372.98|5372.98|5372.97|5372.97|5372.98|5372.98|5372.63|5372.63|0
1632123830000|2021-09-20 07:43:50|5372.26|5372.26|5372.26|5372.26|5372.26|5372.26|5372.26|5372.26|0
1632123840000|2021-09-20 07:44:00|5373.32|5373.32|5373.32|5373.32|5373.32|5373.32|5372.98|5372.98|0
1632123850000|2021-09-20 07:44:10|5373.82|5373.82|5376.6|5376.6|5376.6|5376.6|5373.82|5373.82|0
1632123860000|2021-09-20 07:44:20|5376.85|5376.85|5376.89|5376.89|5377.91|5377.91|5376.85|5376.85|0
1632123870000|2021-09-20 07:44:30|5376.15|5376.15|5376.15|5376.15|5376.15|5376.15|5376.15|5376.15|0
1632123880000|2021-09-20 07:44:40|5376.49|5376.49|5376.49|5376.49|5376.49|5376.49|5376.49|5376.49|0
1632123900000|2021-09-20 07:45:00|5376.14|5376.14|5376.66|5376.66|5376.77|5376.77|5376.14|5376.14|0
1632123910000|2021-09-20 07:45:10|5376.91|5376.91|5376.91|5376.91|5376.91|5376.91|5376.91|5376.91|0
1632123920000|2021-09-20 07:45:20|5378.68|5378.68|5378.68|5378.68|5378.68|5378.68|5377.62|5377.62|0
1632123930000|2021-09-20 07:45:30|5379.03|5379.03|5377.26|5377.26|5379.03|5379.03|5377.26|5377.26|0
1632123940000|2021-09-20 07:45:40|5375.85|5375.85|5375.85|5375.85|5375.85|5375.85|5375.85|5375.85|0
1632123960000|2021-09-20 07:46:00|5375.57|5375.57|5375.93|5375.93|5375.93|5375.93|5375.57|5375.57|0
1632123990000|2021-09-20 07:46:30|5376.18|5376.18|5376.18|5376.18|5376.18|5376.18|5376.18|5376.18|0
1632124000000|2021-09-20 07:46:40|5377.12|5377.12|5377.12|5377.12|5377.12|5377.12|5377.12|5377.12|0
1632124020000|2021-09-20 07:47:00|5376.76|5376.76|5376.76|5376.76|5376.76|5376.76|5376.76|5376.76|0
1632124030000|2021-09-20 07:47:10|5376.88|5376.88|5375.72|5375.72|5377.13|5377.13|5375.72|5375.72|0
1632124080000|2021-09-20 07:48:00|5376.78|5376.78|5376.78|5376.78|5376.78|5376.78|5376.78|5376.78|0
1632124090000|2021-09-20 07:48:10|5375.72|5375.72|5377.03|5377.03|5377.03|5377.03|5375.72|5375.72|0
1632124100000|2021-09-20 07:48:20|5376.67|5376.67|5375.01|5375.01|5376.67|5376.67|5374.66|5374.66|0
1632124120000|2021-09-20 07:48:40|5374.76|5374.76|5374.76|5374.76|5374.76|5374.76|5374.76|5374.76|0
1632124130000|2021-09-20 07:48:50|5374.51|5374.51|5373.46|5373.46|5374.51|5374.51|5373.46|5373.46|0
1632124140000|2021-09-20 07:49:00|5373.7|5373.7|5373.7|5373.7|5373.7|5373.7|5373.7|5373.7|0
1632124150000|2021-09-20 07:49:10|5374.41|5374.41|5375.01|5375.01|5375.01|5375.01|5374.41|5374.41|0
1632124160000|2021-09-20 07:49:20|5374.66|5374.66|5374.31|5374.31|5374.66|5374.66|5374.31|5374.31|0
1632124170000|2021-09-20 07:49:30|5374.56|5374.56|5374.56|5374.56|5374.56|5374.56|5374.56|5374.56|0
1632124210000|2021-09-20 07:50:10|5372.79|5372.79|5370.97|5370.97|5372.79|5372.79|5370.97|5370.97|0
1632124220000|2021-09-20 07:50:20|5370.62|5370.62|5370.87|5370.87|5370.87|5370.87|5370.62|5370.62|0
1632124230000|2021-09-20 07:50:30|5370.98|5370.98|5368.09|5368.09|5370.98|5370.98|5368.09|5368.09|0
1632124240000|2021-09-20 07:50:40|5368.43|5368.43|5369.49|5369.49|5369.49|5369.49|5368.43|5368.43|0
1632124260000|2021-09-20 07:51:00|5369.25|5369.25|5369.25|5369.25|5369.25|5369.25|5369.25|5369.25|0
1632124270000|2021-09-20 07:51:10|5368.55|5368.55|5368.55|5368.55|5368.55|5368.55|5368.55|5368.55|0
1632124310000|2021-09-20 07:51:50|5369.25|5369.25|5370.31|5370.31|5370.31|5370.31|5369.25|5369.25|0
1632124320000|2021-09-20 07:52:00|5370.21|5370.21|5371.53|5371.53|5371.53|5371.53|5370.21|5370.21|0
1632124330000|2021-09-20 07:52:10|5370.83|5370.83|5370.83|5370.83|5370.83|5370.83|5370.83|5370.83|0
1632124350000|2021-09-20 07:52:30|5370.12|5370.12|5370.12|5370.12|5370.12|5370.12|5370.12|5370.12|0
1632124370000|2021-09-20 07:52:50|5370.83|5370.83|5370.83|5370.83|5370.83|5370.83|5370.83|5370.83|0
1632124380000|2021-09-20 07:53:00|5371.5|5371.5|5371.75|5371.75|5371.75|5371.75|5371.5|5371.5|0
1632124390000|2021-09-20 07:53:10|5371.63|5371.63|5371.63|5371.63|5371.63|5371.63|5371.63|5371.63|0
1632124400000|2021-09-20 07:53:20|5369.97|5369.97|5369.64|5369.64|5369.97|5369.97|5369.64|5369.64|0
1632124410000|2021-09-20 07:53:30|5368.93|5368.93|5368.93|5368.93|5368.93|5368.93|5368.93|5368.93|0
1632124420000|2021-09-20 07:53:40|5368.59|5368.59|5366.33|5366.33|5368.59|5368.59|5366.33|5366.33|0
1632124430000|2021-09-20 07:53:50|5365.98|5365.98|5365.98|5365.98|5365.98|5365.98|5365.98|5365.98|0
1632124440000|2021-09-20 07:54:00|5365.39|5365.39|5363.07|5363.07|5365.39|5365.39|5363.07|5363.07|0
1632124450000|2021-09-20 07:54:10|5363.32|5363.32|5363.32|5363.32|5363.32|5363.32|5363.32|5363.32|0
1632124470000|2021-09-20 07:54:30|5363.67|5363.67|5365.07|5365.07|5365.42|5365.42|5363.67|5363.67|0
1632124490000|2021-09-20 07:54:50|5366.13|5366.13|5366.82|5366.82|5366.82|5366.82|5366.13|5366.13|0
1632124500000|2021-09-20 07:55:00|5366.47|5366.47|5365.99|5365.99|5366.82|5366.82|5365.99|5365.99|0
1632124510000|2021-09-20 07:55:10|5366.35|5366.35|5366.35|5366.35|5366.35|5366.35|5366.35|5366.35|0
1632124530000|2021-09-20 07:55:30|5365.67|5365.67|5364.26|5364.26|5365.67|5365.67|5364.26|5364.26|0
1632124540000|2021-09-20 07:55:40|5364.14|5364.14|5364.14|5364.14|5364.14|5364.14|5364.14|5364.14|0
1632124550000|2021-09-20 07:55:50|5363.79|5363.79|5363.79|5363.79|5363.79|5363.79|5363.79|5363.79|0
1632124560000|2021-09-20 07:56:00|5363.44|5363.44|5363.44|5363.44|5363.44|5363.44|5363.44|5363.44|0
1632124570000|2021-09-20 07:56:10|5363.08|5363.08|5361.67|5361.67|5363.08|5363.08|5361.67|5361.67|0
1632124580000|2021-09-20 07:56:20|5362.03|5362.03|5363.44|5363.44|5363.44|5363.44|5362.03|5362.03|0
1632124600000|2021-09-20 07:56:40|5363.19|5363.19|5362.84|5362.84|5363.19|5363.19|5362.84|5362.84|0
1632124610000|2021-09-20 07:56:50|5362.72|5362.72|5362.72|5362.72|5362.72|5362.72|5362.72|5362.72|0
1632124620000|2021-09-20 07:57:00|5362.37|5362.37|5362.37|5362.37|5362.37|5362.37|5362.37|5362.37|0
1632124630000|2021-09-20 07:57:10|5362.25|5362.25|5362.95|5362.95|5362.95|5362.95|5362.25|5362.25|0
1632124660000|2021-09-20 07:57:40|5363.31|5363.31|5364.37|5364.37|5364.37|5364.37|5363.31|5363.31|0
1632124670000|2021-09-20 07:57:50|5364.71|5364.71|5365.53|5365.53|5365.53|5365.53|5364.71|5364.71|0
1632124680000|2021-09-20 07:58:00|5365.88|5365.88|5365.88|5365.88|5365.88|5365.88|5365.88|5365.88|0
1632124690000|2021-09-20 07:58:10|5365.6|5365.6|5367.36|5367.36|5367.36|5367.36|5365.6|5365.6|0
1632124720000|2021-09-20 07:58:40|5367.7|5367.7|5367.7|5367.7|5367.7|5367.7|5367.7|5367.7|0
1632124730000|2021-09-20 07:58:50|5367.95|5367.95|5368.23|5368.23|5368.23|5368.23|5367.95|5367.95|0
1632124740000|2021-09-20 07:59:00|5368.73|5368.73|5368.48|5368.48|5368.83|5368.83|5368.48|5368.48|0
1632124780000|2021-09-20 07:59:40|5369.19|5369.19|5370.01|5370.01|5370.01|5370.01|5369.19|5369.19|0
1632124790000|2021-09-20 07:59:50|5369.3|5369.3|5368.24|5368.24|5369.3|5369.3|5368.24|5368.24|0
1632124810000|2021-09-20 08:00:10|5369.3|5369.3|5369.3|5369.3|5369.3|5369.3|5369.3|5369.3|0
1632124840000|2021-09-20 08:00:40|5369.66|5369.66|5369.3|5369.3|5369.66|5369.66|5369.3|5369.3|0
1632124850000|2021-09-20 08:00:50|5369.55|5369.55|5370.37|5370.37|5370.37|5370.37|5369.55|5369.55|0
1632124880000|2021-09-20 08:01:20|5370.12|5370.12|5371.54|5371.54|5371.54|5371.54|5370.12|5370.12|0
1632124890000|2021-09-20 08:01:30|5371.89|5371.89|5371.89|5371.89|5371.89|5371.89|5371.89|5371.89|0
1632124910000|2021-09-20 08:01:50|5372.24|5372.24|5372.24|5372.24|5372.24|5372.24|5372.24|5372.24|0
1632124920000|2021-09-20 08:02:00|5371.54|5371.54|5371.54|5371.54|5371.54|5371.54|5371.54|5371.54|0
1632124940000|2021-09-20 08:02:20|5371.89|5371.89|5371.89|5371.89|5371.89|5371.89|5371.89|5371.89|0
1632124960000|2021-09-20 08:02:40|5372.14|5372.14|5371.89|5371.89|5372.14|5372.14|5371.89|5371.89|0
1632124970000|2021-09-20 08:02:50|5372.59|5372.59|5371.89|5371.89|5372.59|5372.59|5371.89|5371.89|0
1632124980000|2021-09-20 08:03:00|5371.55|5371.55|5371.55|5371.55|5371.55|5371.55|5371.55|5371.55|0
1632125000000|2021-09-20 08:03:20|5370.98|5370.98|5370.25|5370.25|5370.98|5370.98|5370.25|5370.25|0
1632125020000|2021-09-20 08:03:40|5369.54|5369.54|5369.54|5369.54|5369.54|5369.54|5369.54|5369.54|0
1632125030000|2021-09-20 08:03:50|5369.82|5369.82|5370.86|5370.86|5370.86|5370.86|5369.82|5369.82|0
1632125050000|2021-09-20 08:04:10|5371.22|5371.22|5371.22|5371.22|5371.22|5371.22|5371.22|5371.22|0
1632125060000|2021-09-20 08:04:20|5371.8|5371.8|5370.17|5370.17|5371.8|5371.8|5370.17|5370.17|0
1632125070000|2021-09-20 08:04:30|5370.88|5370.88|5370.88|5370.88|5370.88|5370.88|5370.88|5370.88|0
1632125080000|2021-09-20 08:04:40|5371.58|5371.58|5372.29|5372.29|5372.29|5372.29|5371.58|5371.58|0
1632125090000|2021-09-20 08:04:50|5372.63|5372.63|5372.63|5372.63|5372.63|5372.63|5372.63|5372.63|0
1632125110000|2021-09-20 08:05:10|5373.69|5373.69|5373.69|5373.69|5373.69|5373.69|5373.69|5373.69|0
1632125130000|2021-09-20 08:05:30|5375.1|5375.1|5374.75|5374.75|5375.1|5375.1|5374.75|5374.75|0
1632125160000|2021-09-20 08:06:00|5375.21|5375.21|5375.21|5375.21|5375.21|5375.21|5375.21|5375.21|0
1632125170000|2021-09-20 08:06:10|5374.51|5374.51|5374.51|5374.51|5374.51|5374.51|5374.51|5374.51|0
1632125180000|2021-09-20 08:06:20|5374.85|5374.85|5374.85|5374.85|5374.85|5374.85|5374.85|5374.85|0
1632125190000|2021-09-20 08:06:30|5375.55|5375.55|5375.55|5375.55|5375.55|5375.55|5375.55|5375.55|0
1632125210000|2021-09-20 08:06:50|5376.61|5376.61|5378.14|5378.14|5378.14|5378.14|5376.61|5376.61|0
1632125220000|2021-09-20 08:07:00|5378.49|5378.49|5379.71|5379.71|5380.77|5380.77|5378.49|5378.49|0
1632125240000|2021-09-20 08:07:20|5379.36|5379.36|5379.47|5379.47|5379.47|5379.47|5379.36|5379.36|0
1632125260000|2021-09-20 08:07:40|5379.24|5379.24|5379.24|5379.24|5379.24|5379.24|5379.24|5379.24|0
1632125310000|2021-09-20 08:08:30|5378.88|5378.88|5378.39|5378.39|5378.88|5378.88|5378.39|5378.39|0
1632125320000|2021-09-20 08:08:40|5378.03|5378.03|5378.03|5378.03|5378.03|5378.03|5378.03|5378.03|0
1632125330000|2021-09-20 08:08:50|5378.39|5378.39|5378.72|5378.72|5378.72|5378.72|5378.39|5378.39|0
1632125340000|2021-09-20 08:09:00|5379.22|5379.22|5380.76|5380.76|5380.76|5380.76|5379.22|5379.22|0
1632125360000|2021-09-20 08:09:20|5380.06|5380.06|5379.82|5379.82|5380.06|5380.06|5379.82|5379.82|0
1632125370000|2021-09-20 08:09:30|5379.47|5379.47|5379.47|5379.47|5379.47|5379.47|5379.47|5379.47|0
1632125380000|2021-09-20 08:09:40|5380.18|5380.18|5380.53|5380.53|5380.53|5380.53|5380.18|5380.18|0
1632125400000|2021-09-20 08:10:00|5379.68|5379.68|5379.56|5379.56|5379.68|5379.68|5379.56|5379.56|0
1632125410000|2021-09-20 08:10:10|5378.98|5378.98|5376.63|5376.63|5378.98|5378.98|5376.63|5376.63|0
1632125420000|2021-09-20 08:10:20|5376.39|5376.39|5376.39|5376.39|5376.39|5376.39|5376.39|5376.39|0
1632125440000|2021-09-20 08:10:40|5375.69|5375.69|5375.69|5375.69|5375.69|5375.69|5375.69|5375.69|0
1632125450000|2021-09-20 08:10:50|5376.04|5376.04|5375.33|5375.33|5376.04|5376.04|5375.33|5375.33|0
1632125470000|2021-09-20 08:11:10|5376.04|5376.04|5376.04|5376.04|5376.04|5376.04|5376.04|5376.04|0
1632125480000|2021-09-20 08:11:20|5376.73|5376.73|5377.1|5377.1|5377.21|5377.21|5376.73|5376.73|0
1632125500000|2021-09-20 08:11:40|5378.16|5378.16|5378.65|5378.65|5378.65|5378.65|5378.16|5378.16|0
1632125510000|2021-09-20 08:11:50|5379.71|5379.71|5379.36|5379.36|5379.71|5379.71|5379.36|5379.36|0
1632125530000|2021-09-20 08:12:10|5379.71|5379.71|5378.86|5378.86|5379.71|5379.71|5378.86|5378.86|0
1632125540000|2021-09-20 08:12:20|5378.51|5378.51|5378.51|5378.51|5378.51|5378.51|5378.51|5378.51|0
1632125570000|2021-09-20 08:12:50|5379.57|5379.57|5379.57|5379.57|5379.57|5379.57|5379.57|5379.57|0
1632125580000|2021-09-20 08:13:00|5379.91|5379.91|5379.91|5379.91|5379.91|5379.91|5379.91|5379.91|0
1632125600000|2021-09-20 08:13:20|5379.55|5379.55|5379.55|5379.55|5379.55|5379.55|5379.55|5379.55|0
1632125630000|2021-09-20 08:13:50|5379.91|5379.91|5379.91|5379.91|5379.91|5379.91|5379.91|5379.91|0
1632125640000|2021-09-20 08:14:00|5378.85|5378.85|5379.55|5379.55|5379.55|5379.55|5378.85|5378.85|0
1632125650000|2021-09-20 08:14:10|5379.2|5379.2|5379.2|5379.2|5379.2|5379.2|5379.2|5379.2|0
1632125690000|2021-09-20 08:14:50|5378.95|5378.95|5380.36|5380.36|5380.36|5380.36|5378.6|5378.6|0
1632125710000|2021-09-20 08:15:10|5380.02|5380.02|5380.02|5380.02|5380.02|5380.02|5380.02|5380.02|0
1632125720000|2021-09-20 08:15:20|5379.32|5379.32|5380.38|5380.38|5380.38|5380.38|5379.32|5379.32|0
1632125730000|2021-09-20 08:15:30|5380.73|5380.73|5380.38|5380.38|5380.73|5380.73|5380.38|5380.38|0
1632125740000|2021-09-20 08:15:40|5380.02|5380.02|5380.14|5380.14|5380.14|5380.14|5380.02|5380.02|0
1632125750000|2021-09-20 08:15:50|5379.8|5379.8|5380.16|5380.16|5380.16|5380.16|5379.8|5379.8|0
1632125760000|2021-09-20 08:16:00|5379.8|5379.8|5380.16|5380.16|5380.16|5380.16|5379.8|5379.8|0
1632125770000|2021-09-20 08:16:10|5380.51|5380.51|5379.79|5379.79|5380.51|5380.51|5379.67|5379.67|0
1632125780000|2021-09-20 08:16:20|5379.45|5379.45|5379.1|5379.1|5379.45|5379.45|5379.1|5379.1|0
1632125790000|2021-09-20 08:16:30|5379.44|5379.44|5380.5|5380.5|5380.5|5380.5|5379.44|5379.44|0
1632125810000|2021-09-20 08:16:50|5378.73|5378.73|5378.45|5378.45|5378.73|5378.73|5378.45|5378.45|0
1632125820000|2021-09-20 08:17:00|5378.81|5378.81|5378.81|5378.81|5378.81|5378.81|5378.81|5378.81|0
1632125860000|2021-09-20 08:17:40|5379.16|5379.16|5380.59|5380.59|5380.59|5380.59|5379.16|5379.16|0
1632125890000|2021-09-20 08:18:10|5379.54|5379.54|5380.24|5380.24|5380.59|5380.59|5379.54|5379.54|0
1632125900000|2021-09-20 08:18:20|5379.96|5379.96|5379.96|5379.96|5379.96|5379.96|5379.96|5379.96|0
1632125910000|2021-09-20 08:18:30|5379.73|5379.73|5379.38|5379.38|5379.73|5379.73|5379.38|5379.38|0
1632125920000|2021-09-20 08:18:40|5379.73|5379.73|5379.61|5379.61|5379.73|5379.73|5379.61|5379.61|0
1632125940000|2021-09-20 08:19:00|5379.26|5379.26|5379.26|5379.26|5379.26|5379.26|5379.26|5379.26|0
1632125950000|2021-09-20 08:19:10|5379.14|5379.14|5379.14|5379.14|5379.14|5379.14|5379.14|5379.14|0
1632125960000|2021-09-20 08:19:20|5378.86|5378.86|5378.86|5378.86|5378.86|5378.86|5378.86|5378.86|0
1632125980000|2021-09-20 08:19:40|5379.21|5379.21|5379.21|5379.21|5379.21|5379.21|5379.21|5379.21|0
1632125990000|2021-09-20 08:19:50|5379.57|5379.57|5379.92|5379.92|5379.92|5379.92|5378.86|5378.86|0
1632126000000|2021-09-20 08:20:00|5379.57|5379.57|5379.57|5379.57|5379.57|5379.57|5379.57|5379.57|0
1632126010000|2021-09-20 08:20:10|5379.23|5379.23|5378.52|5378.52|5379.23|5379.23|5378.52|5378.52|0
1632126020000|2021-09-20 08:20:20|5379.23|5379.23|5378.88|5378.88|5379.23|5379.23|5378.88|5378.88|0
1632126030000|2021-09-20 08:20:30|5378.17|5378.17|5378.17|5378.17|5378.17|5378.17|5378.17|5378.17|0
1632126040000|2021-09-20 08:20:40|5378.45|5378.45|5378.45|5378.45|5378.45|5378.45|5378.45|5378.45|0
1632126050000|2021-09-20 08:20:50|5379.51|5379.51|5379.15|5379.15|5379.51|5379.51|5379.15|5379.15|0
1632126060000|2021-09-20 08:21:00|5378.8|5378.8|5379.99|5379.99|5379.99|5379.99|5378.8|5378.8|0
1632126090000|2021-09-20 08:21:30|5381.05|5381.05|5381.05|5381.05|5381.05|5381.05|5381.05|5381.05|0
1632126100000|2021-09-20 08:21:40|5381.76|5381.76|5381.76|5381.76|5381.76|5381.76|5381.76|5381.76|0
1632126110000|2021-09-20 08:21:50|5382.09|5382.09|5383.36|5383.36|5383.36|5383.36|5382.09|5382.09|0
1632126130000|2021-09-20 08:22:10|5383.71|5383.71|5383.71|5383.71|5383.71|5383.71|5383.71|5383.71|0
1632126140000|2021-09-20 08:22:20|5383.94|5383.94|5384.68|5384.68|5384.68|5384.68|5383.83|5383.83|0
1632126160000|2021-09-20 08:22:40|5385.03|5385.03|5385.28|5385.28|5385.28|5385.28|5385.03|5385.03|0
1632126180000|2021-09-20 08:23:00|5384.92|5384.92|5384.92|5384.92|5384.92|5384.92|5384.92|5384.92|0
1632126200000|2021-09-20 08:23:20|5384.69|5384.69|5383.87|5383.87|5384.69|5384.69|5383.87|5383.87|0
1632126230000|2021-09-20 08:23:50|5383.16|5383.16|5383.16|5383.16|5383.16|5383.16|5383.16|5383.16|0
1632126240000|2021-09-20 08:24:00|5383.52|5383.52|5385.16|5385.16|5385.16|5385.16|5383.52|5383.52|0
1632126250000|2021-09-20 08:24:10|5384.45|5384.45|5384.45|5384.45|5384.45|5384.45|5384.45|5384.45|0
1632126270000|2021-09-20 08:24:30|5384.81|5384.81|5384.81|5384.81|5384.81|5384.81|5384.81|5384.81|0
1632126290000|2021-09-20 08:24:50|5384.92|5384.92|5384.92|5384.92|5384.92|5384.92|5384.92|5384.92|0
1632126300000|2021-09-20 08:25:00|5384.69|5384.69|5384.69|5384.69|5384.69|5384.69|5384.69|5384.69|0
1632126310000|2021-09-20 08:25:10|5383.63|5383.63|5382.09|5382.09|5383.63|5383.63|5382.09|5382.09|0
1632126320000|2021-09-20 08:25:20|5382.8|5382.8|5382.8|5382.8|5382.8|5382.8|5382.8|5382.8|0
1632126340000|2021-09-20 08:25:40|5382.09|5382.09|5382.09|5382.09|5382.09|5382.09|5382.09|5382.09|0
1632126360000|2021-09-20 08:26:00|5382.34|5382.34|5382.34|5382.34|5382.34|5382.34|5382.34|5382.34|0
1632126370000|2021-09-20 08:26:10|5382.57|5382.57|5382.93|5382.93|5382.93|5382.93|5382.22|5382.22|0
1632126390000|2021-09-20 08:26:30|5382.57|5382.57|5382.29|5382.29|5382.57|5382.57|5382.29|5382.29|0
1632126400000|2021-09-20 08:26:40|5380.88|5380.88|5381.59|5381.59|5381.59|5381.59|5380.88|5380.88|0
1632126410000|2021-09-20 08:26:50|5380.88|5380.88|5380.05|5380.05|5380.88|5380.88|5380.05|5380.05|0
1632126420000|2021-09-20 08:27:00|5379.77|5379.77|5378|5378|5379.77|5379.77|5378|5378|0
1632126430000|2021-09-20 08:27:10|5377.77|5377.77|5377.52|5377.52|5377.77|5377.77|5377.52|5377.52|0
1632126450000|2021-09-20 08:27:30|5376.81|5376.81|5377.52|5377.52|5377.52|5377.52|5376.81|5376.81|0
1632126480000|2021-09-20 08:28:00|5377.18|5377.18|5377.18|5377.18|5377.18|5377.18|5377.18|5377.18|0
1632126510000|2021-09-20 08:28:30|5376.84|5376.84|5377.53|5377.53|5377.76|5377.76|5376.84|5376.84|0
1632126520000|2021-09-20 08:28:40|5377.41|5377.41|5376|5376|5377.41|5377.41|5375.65|5375.65|0
1632126530000|2021-09-20 08:28:50|5376.71|5376.71|5377.16|5377.16|5377.84|5377.84|5376.71|5376.71|0
1632126540000|2021-09-20 08:29:00|5377.41|5377.41|5377.78|5377.78|5378.82|5378.82|5377.41|5377.41|0
1632126550000|2021-09-20 08:29:10|5377.07|5377.07|5378.12|5378.12|5378.12|5378.12|5377.07|5377.07|0
1632126560000|2021-09-20 08:29:20|5377.41|5377.41|5377.41|5377.41|5377.41|5377.41|5377.41|5377.41|0
1632126570000|2021-09-20 08:29:30|5376.71|5376.71|5376.11|5376.11|5376.71|5376.71|5376.11|5376.11|0
1632126580000|2021-09-20 08:29:40|5375.99|5375.99|5376.8|5376.8|5376.8|5376.8|5375.99|5375.99|0
1632126590000|2021-09-20 08:29:50|5376.92|5376.92|5377.97|5377.97|5377.97|5377.97|5376.92|5376.92|0
1632126600000|2021-09-20 08:30:00|5378.68|5378.68|5381.66|5381.66|5381.66|5381.66|5378.68|5378.68|0
1632126610000|2021-09-20 08:30:10|5382.02|5382.02|5381.45|5381.45|5382.37|5382.37|5381.45|5381.45|0
1632126620000|2021-09-20 08:30:20|5381.17|5381.17|5380.81|5380.81|5381.17|5381.17|5380.46|5380.46|0
1632126630000|2021-09-20 08:30:30|5381.17|5381.17|5380.46|5380.46|5381.52|5381.52|5380.46|5380.46|0
1632126640000|2021-09-20 08:30:40|5380.81|5380.81|5380.81|5380.81|5380.81|5380.81|5380.81|5380.81|0
1632126650000|2021-09-20 08:30:50|5381.17|5381.17|5381.52|5381.52|5381.52|5381.52|5381.17|5381.17|0
1632126660000|2021-09-20 08:31:00|5381.87|5381.87|5381.87|5381.87|5382.21|5382.21|5381.87|5381.87|0
1632126670000|2021-09-20 08:31:10|5381.17|5381.17|5381.17|5381.17|5381.17|5381.17|5381.17|5381.17|0
1632126680000|2021-09-20 08:31:20|5380.11|5380.11|5380.23|5380.23|5380.81|5380.81|5380.11|5380.11|0
1632126690000|2021-09-20 08:31:30|5379.52|5379.52|5379.52|5379.52|5379.52|5379.52|5379.52|5379.52|0
1632126720000|2021-09-20 08:32:00|5379.77|5379.77|5379.77|5379.77|5379.77|5379.77|5379.77|5379.77|0
1632126740000|2021-09-20 08:32:20|5381.89|5381.89|5382|5382|5382|5382|5381.89|5381.89|0
1632126750000|2021-09-20 08:32:30|5382.12|5382.12|5382.12|5382.12|5382.12|5382.12|5382.12|5382.12|0
1632126770000|2021-09-20 08:32:50|5382.47|5382.47|5383|5383|5383|5383|5382.47|5382.47|0
1632126780000|2021-09-20 08:33:00|5383.35|5383.35|5383.71|5383.71|5383.71|5383.71|5383.35|5383.35|0
1632126790000|2021-09-20 08:33:10|5384.06|5384.06|5384.06|5384.06|5384.06|5384.06|5384.06|5384.06|0
1632126820000|2021-09-20 08:33:40|5384.77|5384.77|5384.53|5384.53|5385|5385|5384.29|5384.29|0
1632126830000|2021-09-20 08:33:50|5384.78|5384.78|5386.5|5386.5|5386.5|5386.5|5384.78|5384.78|0
1632126840000|2021-09-20 08:34:00|5386.85|5386.85|5386.85|5386.85|5386.85|5386.85|5386.85|5386.85|0
1632126850000|2021-09-20 08:34:10|5387.35|5387.35|5387.35|5387.35|5387.35|5387.35|5387.35|5387.35|0
1632126860000|2021-09-20 08:34:20|5388.03|5388.03|5389.42|5389.42|5389.42|5389.42|5388.03|5388.03|0
1632126870000|2021-09-20 08:34:30|5389.07|5389.07|5389.07|5389.07|5389.07|5389.07|5389.07|5389.07|0
1632126880000|2021-09-20 08:34:40|5389.42|5389.42|5389.42|5389.42|5389.42|5389.42|5389.42|5389.42|0
1632126890000|2021-09-20 08:34:50|5388.72|5388.72|5388.72|5388.72|5388.72|5388.72|5388.72|5388.72|0
1632126940000|2021-09-20 08:35:40|5388.01|5388.01|5388.01|5388.01|5388.01|5388.01|5388.01|5388.01|0
1632126960000|2021-09-20 08:36:00|5388.37|5388.37|5388.37|5388.37|5388.37|5388.37|5388.37|5388.37|0
1632126980000|2021-09-20 08:36:20|5388.72|5388.72|5388.72|5388.72|5388.72|5388.72|5388.72|5388.72|0
1632127000000|2021-09-20 08:36:40|5388.37|5388.37|5388.37|5388.37|5388.37|5388.37|5388.37|5388.37|0
1632127010000|2021-09-20 08:36:50|5387.66|5387.66|5387.66|5387.66|5387.66|5387.66|5387.66|5387.66|0
1632127040000|2021-09-20 08:37:20|5387.91|5387.91|5388.61|5388.61|5388.61|5388.61|5387.91|5387.91|0
1632127070000|2021-09-20 08:37:50|5387.91|5387.91|5387.91|5387.91|5387.91|5387.91|5387.91|5387.91|0
1632127080000|2021-09-20 08:38:00|5387.57|5387.57|5387.23|5387.23|5387.57|5387.57|5387.23|5387.23|0
1632127100000|2021-09-20 08:38:20|5388.29|5388.29|5388.29|5388.29|5388.29|5388.29|5388.29|5388.29|0
1632127120000|2021-09-20 08:38:40|5388.06|5388.06|5388.06|5388.06|5388.06|5388.06|5388.06|5388.06|0
1632127130000|2021-09-20 08:38:50|5387.82|5387.82|5387.82|5387.82|5387.82|5387.82|5387.82|5387.82|0
1632127140000|2021-09-20 08:39:00|5387.48|5387.48|5387.48|5387.48|5387.48|5387.48|5387.48|5387.48|0
1632127150000|2021-09-20 08:39:10|5386.42|5386.42|5386.07|5386.07|5386.42|5386.42|5386.07|5386.07|0
1632127170000|2021-09-20 08:39:30|5385.72|5385.72|5383.81|5383.81|5385.72|5385.72|5383.81|5383.81|0
1632127190000|2021-09-20 08:39:50|5384.04|5384.04|5384.04|5384.04|5384.04|5384.04|5384.04|5384.04|0
1632127200000|2021-09-20 08:40:00|5383.69|5383.69|5383.69|5383.69|5383.69|5383.69|5383.69|5383.69|0
1632127210000|2021-09-20 08:40:10|5384.4|5384.4|5384.04|5384.04|5384.4|5384.4|5384.04|5384.04|0
1632127250000|2021-09-20 08:40:50|5384.4|5384.4|5384.04|5384.04|5384.4|5384.4|5384.04|5384.04|0
1632127260000|2021-09-20 08:41:00|5384.32|5384.32|5385.04|5385.04|5385.38|5385.38|5384.32|5384.32|0
1632127270000|2021-09-20 08:41:10|5384.69|5384.69|5384.69|5384.69|5384.69|5384.69|5384.69|5384.69|0
1632127280000|2021-09-20 08:41:20|5384.57|5384.57|5384.57|5384.57|5384.57|5384.57|5384.57|5384.57|0
1632127300000|2021-09-20 08:41:40|5384.93|5384.93|5384.93|5384.93|5384.93|5384.93|5384.57|5384.57|0
1632127320000|2021-09-20 08:42:00|5385.63|5385.63|5385.63|5385.63|5385.98|5385.98|5385.63|5385.63|0
1632127330000|2021-09-20 08:42:10|5385.97|5385.97|5386.44|5386.44|5386.44|5386.44|5385.97|5385.97|0
1632127340000|2021-09-20 08:42:20|5386.72|5386.72|5386.79|5386.79|5386.79|5386.79|5386.44|5386.44|0
1632127350000|2021-09-20 08:42:30|5387.14|5387.14|5386.72|5386.72|5387.42|5387.42|5386.72|5386.72|0
1632127360000|2021-09-20 08:42:40|5387.78|5387.78|5388.83|5388.83|5388.83|5388.83|5387.78|5387.78|0
1632127370000|2021-09-20 08:42:50|5388.48|5388.48|5388.48|5388.48|5388.48|5388.48|5388.48|5388.48|0
1632127380000|2021-09-20 08:43:00|5387.78|5387.78|5387.78|5387.78|5387.78|5387.78|5387.78|5387.78|0
1632127400000|2021-09-20 08:43:20|5387.42|5387.42|5387.42|5387.42|5387.42|5387.42|5387.42|5387.42|0
1632127420000|2021-09-20 08:43:40|5386.72|5386.72|5387.07|5387.07|5387.07|5387.07|5386.72|5386.72|0
1632127450000|2021-09-20 08:44:10|5386.72|5386.72|5387.07|5387.07|5387.07|5387.07|5386.72|5386.72|0
1632127460000|2021-09-20 08:44:20|5386.72|5386.72|5386.37|5386.37|5386.72|5386.72|5386.37|5386.37|0
1632127470000|2021-09-20 08:44:30|5385.66|5385.66|5385.31|5385.31|5385.66|5385.66|5385.31|5385.31|0
1632127480000|2021-09-20 08:44:40|5384.6|5384.6|5385.66|5385.66|5385.66|5385.66|5384.6|5384.6|0
1632127490000|2021-09-20 08:44:50|5385.1|5385.1|5383.13|5383.13|5385.1|5385.1|5383.13|5383.13|0
1632127500000|2021-09-20 08:45:00|5382.78|5382.78|5382.84|5382.84|5382.84|5382.84|5381.9|5381.9|0
1632127510000|2021-09-20 08:45:10|5383.12|5383.12|5382.77|5382.77|5383.12|5383.12|5382.77|5382.77|0
1632127530000|2021-09-20 08:45:30|5382.06|5382.06|5381.81|5381.81|5382.06|5382.06|5381.56|5381.56|0
1632127540000|2021-09-20 08:45:40|5382.52|5382.52|5382.52|5382.52|5382.52|5382.52|5382.52|5382.52|0
1632127570000|2021-09-20 08:46:10|5382.87|5382.87|5383.93|5383.93|5383.93|5383.93|5382.87|5382.87|0
1632127580000|2021-09-20 08:46:20|5384.04|5384.04|5384.04|5384.04|5384.04|5384.04|5384.04|5384.04|0
1632127590000|2021-09-20 08:46:30|5383.34|5383.34|5383.34|5383.34|5383.34|5383.34|5383.34|5383.34|0
1632127630000|2021-09-20 08:47:10|5383.06|5383.06|5383.31|5383.31|5383.31|5383.31|5383.06|5383.06|0
1632127640000|2021-09-20 08:47:20|5383.56|5383.56|5383.44|5383.44|5383.56|5383.56|5383.44|5383.44|0
1632127650000|2021-09-20 08:47:30|5384.5|5384.5|5384.75|5384.75|5384.75|5384.75|5384.5|5384.5|0
1632127680000|2021-09-20 08:48:00|5384.25|5384.25|5382.84|5382.84|5384.25|5384.25|5382.84|5382.84|0
1632127690000|2021-09-20 08:48:10|5383.19|5383.19|5383.19|5383.19|5383.19|5383.19|5383.19|5383.19|0
1632127710000|2021-09-20 08:48:30|5382.94|5382.94|5382.94|5382.94|5382.94|5382.94|5382.94|5382.94|0
1632127740000|2021-09-20 08:49:00|5383.65|5383.65|5382.24|5382.24|5383.65|5383.65|5382.24|5382.24|0
1632127760000|2021-09-20 08:49:20|5381.65|5381.65|5380.13|5380.13|5381.65|5381.65|5379.9|5379.9|0
1632127770000|2021-09-20 08:49:30|5379.64|5379.64|5379.64|5379.64|5379.64|5379.64|5379.64|5379.64|0
1632127800000|2021-09-20 08:50:00|5378.58|5378.58|5378.23|5378.23|5378.58|5378.58|5378.23|5378.23|0
1632127810000|2021-09-20 08:50:10|5378.58|5378.58|5378.83|5378.83|5378.83|5378.83|5378.58|5378.58|0
1632127820000|2021-09-20 08:50:20|5378.55|5378.55|5379.01|5379.01|5379.01|5379.01|5378.3|5378.3|0
1632127830000|2021-09-20 08:50:30|5378.65|5378.65|5378.89|5378.89|5378.89|5378.89|5378.65|5378.65|0
1632127840000|2021-09-20 08:50:40|5379.24|5379.24|5380.3|5380.3|5380.3|5380.3|5379.24|5379.24|0
1632127860000|2021-09-20 08:51:00|5380.53|5380.53|5380.53|5380.53|5380.53|5380.53|5380.53|5380.53|0
1632127880000|2021-09-20 08:51:20|5380.89|5380.89|5381.41|5381.41|5381.41|5381.41|5380.89|5380.89|0
1632127910000|2021-09-20 08:51:50|5380.43|5380.43|5379.12|5379.12|5380.43|5380.43|5379.12|5379.12|0
1632127920000|2021-09-20 08:52:00|5378.77|5378.77|5379.47|5379.47|5379.47|5379.47|5378.77|5378.77|0
1632127930000|2021-09-20 08:52:10|5379.12|5379.12|5379.12|5379.12|5379.12|5379.12|5379.12|5379.12|0
1632127950000|2021-09-20 08:52:30|5378.77|5378.77|5378.77|5378.77|5378.77|5378.77|5378.77|5378.77|0
1632127960000|2021-09-20 08:52:40|5377.71|5377.71|5377|5377|5377.71|5377.71|5377|5377|0
1632127970000|2021-09-20 08:52:50|5377.36|5377.36|5377.36|5377.36|5377.36|5377.36|5377.36|5377.36|0
1632127980000|2021-09-20 08:53:00|5377.11|5377.11|5377.11|5377.11|5377.11|5377.11|5377.11|5377.11|0
1632128000000|2021-09-20 08:53:20|5377.46|5377.46|5376.75|5376.75|5377.46|5377.46|5376.75|5376.75|0
1632128030000|2021-09-20 08:53:50|5376.4|5376.4|5376.4|5376.4|5376.4|5376.4|5376.4|5376.4|0
1632128040000|2021-09-20 08:54:00|5376.05|5376.05|5376.75|5376.75|5376.75|5376.75|5376.05|5376.05|0
1632128050000|2021-09-20 08:54:10|5376.4|5376.4|5376.4|5376.4|5376.4|5376.4|5376.4|5376.4|0
1632128060000|2021-09-20 08:54:20|5376.75|5376.75|5376.4|5376.4|5376.75|5376.75|5376.4|5376.4|0
1632128070000|2021-09-20 08:54:30|5377.11|5377.11|5377.81|5377.81|5378.52|5378.52|5377.11|5377.11|0
1632128110000|2021-09-20 08:55:10|5378.17|5378.17|5378.17|5378.17|5378.17|5378.17|5378.17|5378.17|0
1632128120000|2021-09-20 08:55:20|5378.52|5378.52|5378.52|5378.52|5378.52|5378.52|5378.52|5378.52|0
1632128140000|2021-09-20 08:55:40|5378.87|5378.87|5379.55|5379.55|5379.55|5379.55|5378.87|5378.87|0
1632128150000|2021-09-20 08:55:50|5379.2|5379.2|5378.03|5378.03|5379.2|5379.2|5378.03|5378.03|0
1632128160000|2021-09-20 08:56:00|5377.68|5377.68|5377.68|5377.68|5377.68|5377.68|5377.68|5377.68|0
1632128170000|2021-09-20 08:56:10|5378.39|5378.39|5377.68|5377.68|5378.39|5378.39|5377.68|5377.68|0
1632128190000|2021-09-20 08:56:30|5378.03|5378.03|5377.33|5377.33|5378.74|5378.74|5377.33|5377.33|0
1632128200000|2021-09-20 08:56:40|5376.62|5376.62|5376.04|5376.04|5376.62|5376.62|5376.04|5376.04|0
1632128220000|2021-09-20 08:57:00|5375.69|5375.69|5376.39|5376.39|5376.39|5376.39|5375.69|5375.69|0
1632128240000|2021-09-20 08:57:20|5376.04|5376.04|5376.39|5376.39|5376.39|5376.39|5376.04|5376.04|0
1632128250000|2021-09-20 08:57:30|5376.74|5376.74|5376.04|5376.04|5376.74|5376.74|5376.04|5376.04|0
1632128260000|2021-09-20 08:57:40|5375.69|5375.69|5375.69|5375.69|5375.69|5375.69|5375.69|5375.69|0
1632128270000|2021-09-20 08:57:50|5376.02|5376.02|5377.08|5377.08|5377.08|5377.08|5376.02|5376.02|0
1632128280000|2021-09-20 08:58:00|5377.43|5377.43|5377.08|5377.08|5378.14|5378.14|5377.08|5377.08|0
1632128300000|2021-09-20 08:58:20|5377.31|5377.31|5376.85|5376.85|5377.31|5377.31|5376.85|5376.85|0
1632128310000|2021-09-20 08:58:30|5377.2|5377.2|5377.2|5377.2|5377.2|5377.2|5377.2|5377.2|0
1632128320000|2021-09-20 08:58:40|5376.51|5376.51|5374.04|5374.04|5376.51|5376.51|5374.04|5374.04|0
1632128330000|2021-09-20 08:58:50|5374.39|5374.39|5374.39|5374.39|5374.39|5374.39|5374.39|5374.39|0
1632128340000|2021-09-20 08:59:00|5374.04|5374.04|5374.04|5374.04|5374.04|5374.04|5374.04|5374.04|0
1632128350000|2021-09-20 08:59:10|5374.75|5374.75|5374.75|5374.75|5374.75|5374.75|5374.75|5374.75|0
1632128360000|2021-09-20 08:59:20|5375.1|5375.1|5375.45|5375.45|5375.45|5375.45|5375.1|5375.1|0
1632128370000|2021-09-20 08:59:30|5375.1|5375.1|5375.1|5375.1|5375.1|5375.1|5375.1|5375.1|0
1632128380000|2021-09-20 08:59:40|5375.8|5375.8|5375.8|5375.8|5375.8|5375.8|5375.8|5375.8|0
1632128410000|2021-09-20 09:00:10|5375.45|5375.45|5375.1|5375.1|5375.45|5375.45|5375.1|5375.1|0
1632128420000|2021-09-20 09:00:20|5375.45|5375.45|5374.75|5374.75|5375.45|5375.45|5374.75|5374.75|0
1632128430000|2021-09-20 09:00:30|5375.1|5375.1|5375.1|5375.1|5375.1|5375.1|5375.1|5375.1|0
1632128460000|2021-09-20 09:01:00|5375.44|5375.44|5376.14|5376.14|5376.14|5376.14|5375.44|5375.44|0
1632128480000|2021-09-20 09:01:20|5376.5|5376.5|5376.5|5376.5|5376.5|5376.5|5376.5|5376.5|0
1632128490000|2021-09-20 09:01:30|5376.14|5376.14|5374.73|5374.73|5376.14|5376.14|5374.73|5374.73|0
1632128510000|2021-09-20 09:01:50|5374.85|5374.85|5374.74|5374.74|5375.1|5375.1|5374.74|5374.74|0
1632128520000|2021-09-20 09:02:00|5375.1|5375.1|5374.74|5374.74|5375.1|5375.1|5374.74|5374.74|0
1632128530000|2021-09-20 09:02:10|5375.1|5375.1|5374.74|5374.74|5375.1|5375.1|5374.74|5374.74|0
1632128560000|2021-09-20 09:02:40|5375.1|5375.1|5375.1|5375.1|5375.1|5375.1|5375.1|5375.1|0
1632128570000|2021-09-20 09:02:50|5374.76|5374.76|5374.4|5374.4|5374.76|5374.76|5373.7|5373.7|0
1632128580000|2021-09-20 09:03:00|5375.11|5375.11|5374.4|5374.4|5375.11|5375.11|5374.4|5374.4|0
1632128590000|2021-09-20 09:03:10|5374.05|5374.05|5373.11|5373.11|5374.05|5374.05|5373.11|5373.11|0
1632128600000|2021-09-20 09:03:20|5372.05|5372.05|5371.57|5371.57|5372.05|5372.05|5370.86|5370.86|0
1632128610000|2021-09-20 09:03:30|5370.51|5370.51|5370.26|5370.26|5370.51|5370.51|5370.26|5370.26|0
1632128620000|2021-09-20 09:03:40|5370.61|5370.61|5370.26|5370.26|5370.61|5370.61|5370.26|5370.26|0
1632128630000|2021-09-20 09:03:50|5370.61|5370.61|5370.61|5370.61|5370.61|5370.61|5370.61|5370.61|0
1632128640000|2021-09-20 09:04:00|5370.26|5370.26|5369.66|5369.66|5370.26|5370.26|5369.66|5369.66|0
1632128650000|2021-09-20 09:04:10|5370.36|5370.36|5370.61|5370.61|5370.72|5370.72|5370.36|5370.36|0
1632128670000|2021-09-20 09:04:30|5370.97|5370.97|5369.79|5369.79|5370.97|5370.97|5369.67|5369.67|0
1632128680000|2021-09-20 09:04:40|5369.08|5369.08|5369.08|5369.08|5369.44|5369.44|5369.08|5369.08|0
1632128690000|2021-09-20 09:04:50|5368.73|5368.73|5369.08|5369.08|5369.08|5369.08|5368.38|5368.38|0
1632128700000|2021-09-20 09:05:00|5369.44|5369.44|5370.14|5370.14|5370.14|5370.14|5369.44|5369.44|0
1632128710000|2021-09-20 09:05:10|5369.79|5369.79|5369.79|5369.79|5369.79|5369.79|5369.79|5369.79|0
1632128720000|2021-09-20 09:05:20|5369.08|5369.08|5369.08|5369.08|5369.08|5369.08|5368.38|5368.38|0
1632128730000|2021-09-20 09:05:30|5368.73|5368.73|5369.44|5369.44|5369.56|5369.56|5368.5|5368.5|0
1632128740000|2021-09-20 09:05:40|5369.79|5369.79|5369.44|5369.44|5369.79|5369.79|5369.44|5369.44|0
1632128750000|2021-09-20 09:05:50|5369.79|5369.79|5369.44|5369.44|5369.79|5369.79|5369.44|5369.44|0
1632128760000|2021-09-20 09:06:00|5370.14|5370.14|5370.05|5370.05|5370.39|5370.39|5370.05|5370.05|0
1632128780000|2021-09-20 09:06:20|5369.7|5369.7|5368.64|5368.64|5369.7|5369.7|5368.64|5368.64|0
1632128790000|2021-09-20 09:06:30|5369|5369|5368.64|5368.64|5369|5369|5368.64|5368.64|0
1632128800000|2021-09-20 09:06:40|5368.39|5368.39|5368.39|5368.39|5368.39|5368.39|5368.39|5368.39|0
1632128810000|2021-09-20 09:06:50|5368.28|5368.28|5367.92|5367.92|5368.28|5368.28|5367.92|5367.92|0
1632128820000|2021-09-20 09:07:00|5368.28|5368.28|5368.63|5368.63|5368.63|5368.63|5368.28|5368.28|0
1632128830000|2021-09-20 09:07:10|5368.75|5368.75|5368.75|5368.75|5368.75|5368.75|5368.75|5368.75|0
1632128840000|2021-09-20 09:07:20|5368.04|5368.04|5368.04|5368.04|5368.04|5368.04|5368.04|5368.04|0
1632128880000|2021-09-20 09:08:00|5367.35|5367.35|5365.35|5365.35|5367.7|5367.7|5365.35|5365.35|0
1632128890000|2021-09-20 09:08:10|5365.1|5365.1|5364.64|5364.64|5365.35|5365.35|5364.64|5364.64|0
1632128900000|2021-09-20 09:08:20|5364.3|5364.3|5363.33|5363.33|5364.3|5364.3|5363.33|5363.33|0
1632128910000|2021-09-20 09:08:30|5362.27|5362.27|5361.92|5361.92|5362.27|5362.27|5361.92|5361.92|0
1632128920000|2021-09-20 09:08:40|5362.27|5362.27|5362.27|5362.27|5362.27|5362.27|5362.27|5362.27|0
1632128930000|2021-09-20 09:08:50|5364.04|5364.04|5363.69|5363.69|5364.04|5364.04|5363.69|5363.69|0
1632128940000|2021-09-20 09:09:00|5364.02|5364.02|5366.29|5366.29|5366.29|5366.29|5364.02|5364.02|0
1632128960000|2021-09-20 09:09:20|5366.64|5366.64|5366.64|5366.64|5366.64|5366.64|5366.64|5366.64|0
1632128970000|2021-09-20 09:09:30|5367.35|5367.35|5366.29|5366.29|5367.35|5367.35|5366.29|5366.29|0
1632128980000|2021-09-20 09:09:40|5365.58|5365.58|5365.92|5365.92|5366.27|5366.27|5365.58|5365.58|0
1632129000000|2021-09-20 09:10:00|5365.57|5365.57|5365.57|5365.57|5365.57|5365.57|5365.57|5365.57|0
1632129010000|2021-09-20 09:10:10|5365.32|5365.32|5363.91|5363.91|5365.32|5365.32|5363.91|5363.91|0
1632129020000|2021-09-20 09:10:20|5363.57|5363.57|5363.57|5363.57|5363.57|5363.57|5363.57|5363.57|0
1632129050000|2021-09-20 09:10:50|5364.26|5364.26|5364.26|5364.26|5364.26|5364.26|5364.26|5364.26|0
1632129060000|2021-09-20 09:11:00|5364.01|5364.01|5363.66|5363.66|5364.01|5364.01|5363.41|5363.41|0
1632129090000|2021-09-20 09:11:30|5363.3|5363.3|5366.15|5366.15|5366.15|5366.15|5363.3|5363.3|0
1632129100000|2021-09-20 09:11:40|5366.86|5366.86|5368.62|5368.62|5368.62|5368.62|5366.86|5366.86|0
1632129110000|2021-09-20 09:11:50|5368.98|5368.98|5368.04|5368.04|5368.98|5368.98|5368.04|5368.04|0
1632129150000|2021-09-20 09:12:30|5367.33|5367.33|5368.73|5368.73|5368.73|5368.73|5367.33|5367.33|0
1632129160000|2021-09-20 09:12:40|5369.43|5369.43|5368.73|5368.73|5369.43|5369.43|5368.73|5368.73|0
1632129170000|2021-09-20 09:12:50|5369.08|5369.08|5368.73|5368.73|5369.08|5369.08|5368.73|5368.73|0
1632129180000|2021-09-20 09:13:00|5368.23|5368.23|5368.25|5368.25|5368.25|5368.25|5368|5368|0
1632129200000|2021-09-20 09:13:20|5367.19|5367.19|5367.19|5367.19|5367.19|5367.19|5367.19|5367.19|0
1632129220000|2021-09-20 09:13:40|5368.95|5368.95|5368.95|5368.95|5368.95|5368.95|5368.95|5368.95|0
1632129230000|2021-09-20 09:13:50|5368.67|5368.67|5368.67|5368.67|5368.67|5368.67|5368.67|5368.67|0
1632129240000|2021-09-20 09:14:00|5369.03|5369.03|5369.03|5369.03|5369.03|5369.03|5369.03|5369.03|0
1632129250000|2021-09-20 09:14:10|5368.32|5368.32|5368.32|5368.32|5368.32|5368.32|5368.32|5368.32|0
1632129280000|2021-09-20 09:14:40|5368.67|5368.67|5368.67|5368.67|5368.67|5368.67|5368.67|5368.67|0
1632129300000|2021-09-20 09:15:00|5367.61|5367.61|5367.61|5367.61|5367.61|5367.61|5367.61|5367.61|0
1632129310000|2021-09-20 09:15:10|5367.73|5367.73|5367.73|5367.73|5367.73|5367.73|5367.73|5367.73|0
1632129320000|2021-09-20 09:15:20|5365.97|5365.97|5365.97|5365.97|5365.97|5365.97|5365.97|5365.97|0
1632129330000|2021-09-20 09:15:30|5366.67|5366.67|5366.32|5366.32|5366.67|5366.67|5366.32|5366.32|0
1632129340000|2021-09-20 09:15:40|5365.97|5365.97|5365.97|5365.97|5365.97|5365.97|5365.97|5365.97|0
1632129360000|2021-09-20 09:16:00|5366.67|5366.67|5366.67|5366.67|5366.67|5366.67|5366.67|5366.67|0
1632129370000|2021-09-20 09:16:10|5366.32|5366.32|5366.32|5366.32|5366.32|5366.32|5366.32|5366.32|0
1632129390000|2021-09-20 09:16:30|5365.97|5365.97|5365.38|5365.38|5365.97|5365.97|5365.13|5365.13|0
1632129410000|2021-09-20 09:16:50|5365.63|5365.63|5365.63|5365.63|5365.63|5365.63|5365.63|5365.63|0
1632129440000|2021-09-20 09:17:20|5366.69|5366.69|5366.69|5366.69|5366.69|5366.69|5366.69|5366.69|0
1632129450000|2021-09-20 09:17:30|5366.33|5366.33|5366.33|5366.33|5366.33|5366.33|5366.33|5366.33|0
1632129460000|2021-09-20 09:17:40|5367.04|5367.04|5367.38|5367.38|5367.38|5367.38|5367.04|5367.04|0
1632129470000|2021-09-20 09:17:50|5367.73|5367.73|5367.73|5367.73|5367.73|5367.73|5367.73|5367.73|0
1632129490000|2021-09-20 09:18:10|5368.79|5368.79|5368.79|5368.79|5368.79|5368.79|5368.79|5368.79|0
1632129500000|2021-09-20 09:18:20|5368.08|5368.08|5368.08|5368.08|5368.08|5368.08|5368.08|5368.08|0
1632129540000|2021-09-20 09:19:00|5368.79|5368.79|5368.44|5368.44|5368.79|5368.79|5368.44|5368.44|0
1632129550000|2021-09-20 09:19:10|5367.73|5367.73|5367.02|5367.02|5367.73|5367.73|5367.02|5367.02|0
1632129560000|2021-09-20 09:19:20|5366.67|5366.67|5367.73|5367.73|5367.73|5367.73|5366.67|5366.67|0
1632129610000|2021-09-20 09:20:10|5366.67|5366.67|5366.67|5366.67|5366.67|5366.67|5366.67|5366.67|0
1632129620000|2021-09-20 09:20:20|5367.01|5367.01|5370.39|5370.39|5371.09|5371.09|5367.01|5367.01|0
1632129630000|2021-09-20 09:20:30|5369.89|5369.89|5368.4|5368.4|5370.17|5370.17|5368.4|5368.4|0
1632129640000|2021-09-20 09:20:40|5369.46|5369.46|5369.46|5369.46|5369.46|5369.46|5369.46|5369.46|0
1632129660000|2021-09-20 09:21:00|5370.17|5370.17|5370.17|5370.17|5370.17|5370.17|5370.17|5370.17|0
1632129680000|2021-09-20 09:21:20|5371.23|5371.23|5370.17|5370.17|5371.23|5371.23|5370.17|5370.17|0
1632129700000|2021-09-20 09:21:40|5370.28|5370.28|5369.93|5369.93|5370.28|5370.28|5369.93|5369.93|0
1632129710000|2021-09-20 09:21:50|5370.28|5370.28|5370.28|5370.28|5370.28|5370.28|5370.28|5370.28|0
1632129740000|2021-09-20 09:22:20|5369.58|5369.58|5369.58|5369.58|5369.58|5369.58|5369.58|5369.58|0
1632129750000|2021-09-20 09:22:30|5369.83|5369.83|5369.83|5369.83|5369.83|5369.83|5369.83|5369.83|0
1632129760000|2021-09-20 09:22:40|5369.12|5369.12|5368.39|5368.39|5369.12|5369.12|5368.39|5368.39|0
1632129770000|2021-09-20 09:22:50|5368.51|5368.51|5367.11|5367.11|5368.51|5368.51|5367.11|5367.11|0
1632129780000|2021-09-20 09:23:00|5366.4|5366.4|5367.46|5367.46|5367.46|5367.46|5366.4|5366.4|0
1632129790000|2021-09-20 09:23:10|5368.86|5368.86|5368.98|5368.98|5368.98|5368.98|5368.86|5368.86|0
1632129810000|2021-09-20 09:23:30|5368.27|5368.27|5368.27|5368.27|5368.27|5368.27|5368.27|5368.27|0
1632129830000|2021-09-20 09:23:50|5368.52|5368.52|5368.52|5368.52|5368.52|5368.52|5368.52|5368.52|0
1632129840000|2021-09-20 09:24:00|5369.22|5369.22|5369.22|5369.22|5369.22|5369.22|5369.22|5369.22|0
1632129850000|2021-09-20 09:24:10|5369.93|5369.93|5369.93|5369.93|5369.93|5369.93|5369.93|5369.93|0
1632129860000|2021-09-20 09:24:20|5369.58|5369.58|5369.58|5369.58|5369.58|5369.58|5369.58|5369.58|0
1632129870000|2021-09-20 09:24:30|5369.22|5369.22|5369.22|5369.22|5369.22|5369.22|5369.22|5369.22|0
1632129880000|2021-09-20 09:24:40|5369.56|5369.56|5369.56|5369.56|5369.56|5369.56|5369.56|5369.56|0
1632129900000|2021-09-20 09:25:00|5369.22|5369.22|5367.68|5367.68|5369.22|5369.22|5365.92|5365.92|0
1632129910000|2021-09-20 09:25:10|5368.39|5368.39|5368.04|5368.04|5368.39|5368.39|5368.04|5368.04|0
1632129920000|2021-09-20 09:25:20|5367.43|5367.43|5368.04|5368.04|5368.04|5368.04|5367.43|5367.43|0
1632129940000|2021-09-20 09:25:40|5367.68|5367.68|5367.68|5367.68|5367.68|5367.68|5367.68|5367.68|0
1632129980000|2021-09-20 09:26:20|5369.45|5369.45|5370.4|5370.4|5370.4|5370.4|5369.45|5369.45|0
1632130000000|2021-09-20 09:26:40|5370.65|5370.65|5370.65|5370.65|5370.65|5370.65|5370.65|5370.65|0
1632130020000|2021-09-20 09:27:00|5371.36|5371.36|5369.95|5369.95|5371.36|5371.36|5369.95|5369.95|0
1632130030000|2021-09-20 09:27:10|5369.59|5369.59|5369.59|5369.59|5369.59|5369.59|5369.59|5369.59|0
1632130040000|2021-09-20 09:27:20|5369.24|5369.24|5369.24|5369.24|5369.24|5369.24|5369.24|5369.24|0
1632130050000|2021-09-20 09:27:30|5368.89|5368.89|5368.89|5368.89|5368.89|5368.89|5368.89|5368.89|0
1632130060000|2021-09-20 09:27:40|5369.59|5369.59|5369.59|5369.59|5369.59|5369.59|5369.59|5369.59|0
1632130130000|2021-09-20 09:28:50|5368.53|5368.53|5368.65|5368.65|5368.65|5368.65|5368.53|5368.53|0
1632130140000|2021-09-20 09:29:00|5368.53|5368.53|5368.89|5368.89|5368.89|5368.89|5368.53|5368.53|0
1632130150000|2021-09-20 09:29:10|5369.95|5369.95|5370.63|5370.63|5370.75|5370.75|5369.95|5369.95|0
1632130160000|2021-09-20 09:29:20|5370.4|5370.4|5370.75|5370.75|5370.75|5370.75|5370.4|5370.4|0
1632130190000|2021-09-20 09:29:50|5371.46|5371.46|5370.64|5370.64|5371.46|5371.46|5370.64|5370.64|0
1632130200000|2021-09-20 09:30:00|5370.52|5370.52|5370.52|5370.52|5370.52|5370.52|5370.52|5370.52|0
1632130230000|2021-09-20 09:30:30|5370.17|5370.17|5369.81|5369.81|5370.17|5370.17|5369.81|5369.81|0
1632130240000|2021-09-20 09:30:40|5370.17|5370.17|5370.52|5370.52|5370.52|5370.52|5370.17|5370.17|0
1632130250000|2021-09-20 09:30:50|5370.87|5370.87|5370.87|5370.87|5370.87|5370.87|5370.87|5370.87|0
1632130260000|2021-09-20 09:31:00|5371.72|5371.72|5373.96|5373.96|5373.96|5373.96|5371.72|5371.72|0
1632130280000|2021-09-20 09:31:20|5373.6|5373.6|5373.6|5373.6|5373.6|5373.6|5373.6|5373.6|0
1632130290000|2021-09-20 09:31:30|5373.25|5373.25|5373.25|5373.25|5373.25|5373.25|5373.25|5373.25|0
1632130330000|2021-09-20 09:32:10|5373.6|5373.6|5374.31|5374.31|5374.31|5374.31|5373.6|5373.6|0
1632130360000|2021-09-20 09:32:40|5373.96|5373.96|5373.96|5373.96|5373.96|5373.96|5373.96|5373.96|0
1632130370000|2021-09-20 09:32:50|5373.6|5373.6|5373.6|5373.6|5373.6|5373.6|5373.6|5373.6|0
1632130380000|2021-09-20 09:33:00|5373.25|5373.25|5373.25|5373.25|5373.25|5373.25|5373.25|5373.25|0
1632130400000|2021-09-20 09:33:20|5373.96|5373.96|5373.96|5373.96|5373.96|5373.96|5373.96|5373.96|0
1632130420000|2021-09-20 09:33:40|5373.25|5373.25|5373.25|5373.25|5373.25|5373.25|5373.25|5373.25|0
1632130440000|2021-09-20 09:34:00|5372.9|5372.9|5372.9|5372.9|5372.9|5372.9|5372.9|5372.9|0
1632130450000|2021-09-20 09:34:10|5373.25|5373.25|5373.25|5373.25|5373.25|5373.25|5373.13|5373.13|0
1632130460000|2021-09-20 09:34:20|5372.19|5372.19|5371.49|5371.49|5372.19|5372.19|5371.49|5371.49|0
1632130470000|2021-09-20 09:34:30|5370.78|5370.78|5370.78|5370.78|5370.78|5370.78|5370.78|5370.78|0
1632130480000|2021-09-20 09:34:40|5370.66|5370.66|5370.66|5370.66|5370.66|5370.66|5370.66|5370.66|0
1632130490000|2021-09-20 09:34:50|5371.02|5371.02|5374.26|5374.26|5374.26|5374.26|5371.02|5371.02|0
1632130500000|2021-09-20 09:35:00|5372.85|5372.85|5373.9|5373.9|5373.9|5373.9|5372.85|5372.85|0
1632130510000|2021-09-20 09:35:10|5374.25|5374.25|5372.84|5372.84|5374.25|5374.25|5372.84|5372.84|0
1632130530000|2021-09-20 09:35:30|5373.9|5373.9|5373.9|5373.9|5373.9|5373.9|5373.9|5373.9|0
1632130550000|2021-09-20 09:35:50|5374.15|5374.15|5374.15|5374.15|5374.5|5374.5|5374.15|5374.15|0
1632130560000|2021-09-20 09:36:00|5374.39|5374.39|5374.39|5374.39|5374.39|5374.39|5374.39|5374.39|0
1632130570000|2021-09-20 09:36:10|5375.1|5375.1|5375.1|5375.1|5375.1|5375.1|5375.1|5375.1|0
1632130600000|2021-09-20 09:36:40|5374.85|5374.85|5374.39|5374.39|5374.85|5374.85|5374.15|5374.15|0
1632130610000|2021-09-20 09:36:50|5375.1|5375.1|5374.75|5374.75|5375.1|5375.1|5374.75|5374.75|0
1632130620000|2021-09-20 09:37:00|5374.04|5374.04|5374.04|5374.04|5374.04|5374.04|5374.04|5374.04|0
1632130660000|2021-09-20 09:37:40|5373.34|5373.34|5372.98|5372.98|5373.34|5373.34|5372.98|5372.98|0
1632130680000|2021-09-20 09:38:00|5372.63|5372.63|5372.75|5372.75|5372.75|5372.75|5372.63|5372.63|0
1632130710000|2021-09-20 09:38:30|5373.1|5373.1|5373.81|5373.81|5373.81|5373.81|5372.39|5372.39|0
1632130720000|2021-09-20 09:38:40|5373.45|5373.45|5373.45|5373.45|5373.45|5373.45|5373.45|5373.45|0
1632130740000|2021-09-20 09:39:00|5374.86|5374.86|5376.48|5376.48|5377.54|5377.54|5374.86|5374.86|0
1632130770000|2021-09-20 09:39:30|5377.54|5377.54|5377.54|5377.54|5377.54|5377.54|5377.54|5377.54|0
1632130790000|2021-09-20 09:39:50|5377.19|5377.19|5377.19|5377.19|5377.19|5377.19|5377.19|5377.19|0
1632130800000|2021-09-20 09:40:00|5376.48|5376.48|5376.48|5376.48|5377.19|5377.19|5376.48|5376.48|0
1632130810000|2021-09-20 09:40:10|5377.89|5377.89|5377.89|5377.89|5377.89|5377.89|5377.89|5377.89|0
1632130830000|2021-09-20 09:40:30|5376.84|5376.84|5376.48|5376.48|5376.84|5376.84|5376.48|5376.48|0
1632130850000|2021-09-20 09:40:50|5376.13|5376.13|5376.48|5376.48|5376.48|5376.48|5376.13|5376.13|0
1632130860000|2021-09-20 09:41:00|5376.82|5376.82|5376.47|5376.47|5376.82|5376.82|5376.12|5376.12|0
1632130870000|2021-09-20 09:41:10|5375.41|5375.41|5375.41|5375.41|5375.41|5375.41|5375.41|5375.41|0
1632130880000|2021-09-20 09:41:20|5375.06|5375.06|5374|5374|5375.06|5375.06|5374|5374|0
1632130890000|2021-09-20 09:41:30|5374.7|5374.7|5376.12|5376.12|5376.12|5376.12|5374.7|5374.7|0
1632130900000|2021-09-20 09:41:40|5376.47|5376.47|5375.06|5375.06|5376.47|5376.47|5375.06|5375.06|0
1632130910000|2021-09-20 09:41:50|5376.12|5376.12|5377.42|5377.42|5377.42|5377.42|5376.12|5376.12|0
1632130920000|2021-09-20 09:42:00|5377.76|5377.76|5377.76|5377.76|5377.76|5377.76|5377.76|5377.76|0
1632130930000|2021-09-20 09:42:10|5377.41|5377.41|5377.41|5377.41|5377.41|5377.41|5377.41|5377.41|0
1632130960000|2021-09-20 09:42:40|5378.47|5378.47|5378.47|5378.47|5378.47|5378.47|5378.47|5378.47|0
1632130980000|2021-09-20 09:43:00|5377.41|5377.41|5377.18|5377.18|5377.41|5377.41|5377.18|5377.18|0
1632130990000|2021-09-20 09:43:10|5376.84|5376.84|5376.84|5376.84|5376.84|5376.84|5376.84|5376.84|0
1632131000000|2021-09-20 09:43:20|5376.95|5376.95|5377.35|5377.35|5377.35|5377.35|5376.95|5376.95|0
1632131010000|2021-09-20 09:43:30|5377.6|5377.6|5377.04|5377.04|5378.1|5378.1|5376.33|5376.33|0
1632131020000|2021-09-20 09:43:40|5377.74|5377.74|5378.1|5378.1|5378.1|5378.1|5377.74|5377.74|0
1632131030000|2021-09-20 09:43:50|5377.85|5377.85|5377.85|5377.85|5377.85|5377.85|5377.85|5377.85|0
1632131040000|2021-09-20 09:44:00|5378.55|5378.55|5378.55|5378.55|5378.55|5378.55|5378.55|5378.55|0
1632131060000|2021-09-20 09:44:20|5378.89|5378.89|5378.89|5378.89|5378.89|5378.89|5378.89|5378.89|0
1632131070000|2021-09-20 09:44:30|5379.24|5379.24|5379.24|5379.24|5379.24|5379.24|5379.24|5379.24|0
1632131080000|2021-09-20 09:44:40|5378.89|5378.89|5378.77|5378.77|5378.89|5378.89|5378.77|5378.77|0
1632131090000|2021-09-20 09:44:50|5378.07|5378.07|5378.07|5378.07|5378.07|5378.07|5378.07|5378.07|0
1632131110000|2021-09-20 09:45:10|5378.32|5378.32|5378.57|5378.57|5378.57|5378.57|5378.32|5378.32|0
1632131120000|2021-09-20 09:45:20|5378.07|5378.07|5378.07|5378.07|5378.07|5378.07|5378.07|5378.07|0
1632131190000|2021-09-20 09:46:30|5377.01|5377.01|5377.01|5377.01|5377.01|5377.01|5377.01|5377.01|0
1632131220000|2021-09-20 09:47:00|5377.36|5377.36|5377.72|5377.72|5377.72|5377.72|5377.36|5377.36|0
1632131230000|2021-09-20 09:47:10|5378.77|5378.77|5378.77|5378.77|5378.77|5378.77|5378.77|5378.77|0
1632131240000|2021-09-20 09:47:20|5377.72|5377.72|5377.72|5377.72|5377.72|5377.72|5377.72|5377.72|0
1632131250000|2021-09-20 09:47:30|5378.42|5378.42|5378.42|5378.42|5378.42|5378.42|5378.42|5378.42|0
1632131260000|2021-09-20 09:47:40|5378.07|5378.07|5378.07|5378.07|5378.07|5378.07|5378.07|5378.07|0
1632131280000|2021-09-20 09:48:00|5378.77|5378.77|5378.89|5378.89|5378.89|5378.89|5378.77|5378.77|0
1632131310000|2021-09-20 09:48:30|5379.17|5379.17|5380.23|5380.23|5380.23|5380.23|5379.17|5379.17|0
1632131330000|2021-09-20 09:48:50|5379.73|5379.73|5378.67|5378.67|5379.73|5379.73|5377.97|5377.97|0
1632131340000|2021-09-20 09:49:00|5377.97|5377.97|5377.97|5377.97|5377.97|5377.97|5377.97|5377.97|0
1632131350000|2021-09-20 09:49:10|5378.32|5378.32|5378.67|5378.67|5378.67|5378.67|5378.32|5378.32|0
1632131360000|2021-09-20 09:49:20|5378.92|5378.92|5378.67|5378.67|5379.17|5379.17|5378.67|5378.67|0
1632131370000|2021-09-20 09:49:30|5378.32|5378.32|5378.32|5378.32|5378.82|5378.82|5378.32|5378.32|0
1632131380000|2021-09-20 09:49:40|5378.67|5378.67|5378.67|5378.67|5378.67|5378.67|5378.67|5378.67|0
1632131400000|2021-09-20 09:50:00|5378.95|5378.95|5380.01|5380.01|5380.01|5380.01|5378.95|5378.95|0
1632131410000|2021-09-20 09:50:10|5380.36|5380.36|5381.04|5381.04|5381.04|5381.04|5380.36|5380.36|0
1632131420000|2021-09-20 09:50:20|5381.39|5381.39|5380.69|5380.69|5381.39|5381.39|5380.69|5380.69|0
1632131430000|2021-09-20 09:50:30|5381.04|5381.04|5381.04|5381.04|5381.04|5381.04|5381.04|5381.04|0
1632131460000|2021-09-20 09:51:00|5380.92|5380.92|5380.69|5380.69|5380.92|5380.92|5380.69|5380.69|0
1632131470000|2021-09-20 09:51:10|5379.63|5379.63|5379.63|5379.63|5379.63|5379.63|5379.63|5379.63|0
1632131480000|2021-09-20 09:51:20|5380.59|5380.59|5380.34|5380.34|5380.59|5380.59|5380.34|5380.34|0
1632131510000|2021-09-20 09:51:50|5380.22|5380.22|5380.1|5380.1|5380.22|5380.22|5380.1|5380.1|0
1632131520000|2021-09-20 09:52:00|5379.99|5379.99|5379.99|5379.99|5379.99|5379.99|5379.99|5379.99|0
1632131530000|2021-09-20 09:52:10|5381.4|5381.4|5381.4|5381.4|5381.4|5381.4|5381.4|5381.4|0
1632131540000|2021-09-20 09:52:20|5380.69|5380.69|5380.69|5380.69|5380.69|5380.69|5380.69|5380.69|0
1632131550000|2021-09-20 09:52:30|5381.05|5381.05|5381.05|5381.05|5381.05|5381.05|5381.05|5381.05|0
1632131560000|2021-09-20 09:52:40|5381.75|5381.75|5382.81|5382.81|5383.15|5383.15|5381.75|5381.75|0
1632131600000|2021-09-20 09:53:20|5381.77|5381.77|5382.12|5382.12|5382.12|5382.12|5381.77|5381.77|0
1632131610000|2021-09-20 09:53:30|5381.41|5381.41|5381.41|5381.41|5381.41|5381.41|5381.41|5381.41|0
1632131650000|2021-09-20 09:54:10|5382.47|5382.47|5382.47|5382.47|5382.47|5382.47|5382.47|5382.47|0
1632131670000|2021-09-20 09:54:30|5382.59|5382.59|5382.59|5382.59|5382.59|5382.59|5382.59|5382.59|0
1632131690000|2021-09-20 09:54:50|5381.88|5381.88|5381.54|5381.54|5381.88|5381.88|5381.54|5381.54|0
1632131700000|2021-09-20 09:55:00|5381.19|5381.19|5381.19|5381.19|5381.19|5381.19|5381.19|5381.19|0
1632131710000|2021-09-20 09:55:10|5381.9|5381.9|5381.88|5381.88|5381.9|5381.9|5381.54|5381.54|0
1632131720000|2021-09-20 09:55:20|5382.94|5382.94|5382.94|5382.94|5382.94|5382.94|5382.94|5382.94|0
1632131730000|2021-09-20 09:55:30|5383.28|5383.28|5383.28|5383.28|5383.28|5383.28|5383.28|5383.28|0
1632131760000|2021-09-20 09:56:00|5383.99|5383.99|5383.99|5383.99|5383.99|5383.99|5383.99|5383.99|0
1632131780000|2021-09-20 09:56:20|5383.63|5383.63|5383.63|5383.63|5383.63|5383.63|5383.63|5383.63|0
1632131790000|2021-09-20 09:56:30|5384.34|5384.34|5384.34|5384.34|5384.34|5384.34|5384.34|5384.34|0
1632131810000|2021-09-20 09:56:50|5384.69|5384.69|5385.09|5385.09|5385.09|5385.09|5384.69|5384.69|0
1632131820000|2021-09-20 09:57:00|5385.59|5385.59|5385.94|5385.94|5385.94|5385.94|5385.09|5385.09|0
1632131830000|2021-09-20 09:57:10|5385.44|5385.44|5385.44|5385.44|5385.44|5385.44|5385.44|5385.44|0
1632131840000|2021-09-20 09:57:20|5385.09|5385.09|5385.09|5385.09|5385.09|5385.09|5385.09|5385.09|0
1632131850000|2021-09-20 09:57:30|5384.74|5384.74|5384.74|5384.74|5384.74|5384.74|5384.74|5384.74|0
1632131860000|2021-09-20 09:57:40|5384.4|5384.4|5384.4|5384.4|5384.4|5384.4|5384.4|5384.4|0
1632131900000|2021-09-20 09:58:20|5384.75|5384.75|5384.75|5384.75|5384.75|5384.75|5384.75|5384.75|0
1632131910000|2021-09-20 09:58:30|5385.46|5385.46|5384.4|5384.4|5385.46|5385.46|5384.4|5384.4|0
1632131920000|2021-09-20 09:58:40|5385.1|5385.1|5385.81|5385.81|5385.81|5385.81|5385.1|5385.1|0
1632131930000|2021-09-20 09:58:50|5386.87|5386.87|5386.51|5386.51|5386.87|5386.87|5386.51|5386.51|0
1632131950000|2021-09-20 09:59:10|5386.87|5386.87|5386.87|5386.87|5386.87|5386.87|5386.87|5386.87|0
1632131970000|2021-09-20 09:59:30|5387.37|5387.37|5387.37|5387.37|5387.37|5387.37|5387.37|5387.37|0
1632132000000|2021-09-20 10:00:00|5386.66|5386.66|5384.85|5384.85|5386.66|5386.66|5384.85|5384.85|0
1632132010000|2021-09-20 10:00:10|5385.56|5385.56|5385.56|5385.56|5385.56|5385.56|5385.56|5385.56|0
1632132020000|2021-09-20 10:00:20|5385.68|5385.68|5385.79|5385.79|5385.79|5385.79|5385.68|5385.68|0
1632132030000|2021-09-20 10:00:30|5386.5|5386.5|5387.1|5387.1|5387.1|5387.1|5386.5|5386.5|0
1632132070000|2021-09-20 10:01:10|5387.45|5387.45|5387.81|5387.81|5387.81|5387.81|5387.45|5387.45|0
1632132080000|2021-09-20 10:01:20|5388.16|5388.16|5388.16|5388.16|5388.16|5388.16|5388.16|5388.16|0
1632132100000|2021-09-20 10:01:40|5388.5|5388.5|5389.54|5389.54|5389.54|5389.54|5388.5|5388.5|0
1632132110000|2021-09-20 10:01:50|5388.13|5388.13|5388.84|5388.84|5388.84|5388.84|5388.13|5388.13|0
1632132120000|2021-09-20 10:02:00|5388.49|5388.49|5387.09|5387.09|5388.49|5388.49|5387.09|5387.09|0
1632132130000|2021-09-20 10:02:10|5388.15|5388.15|5388.5|5388.5|5388.5|5388.5|5388.15|5388.15|0
1632132150000|2021-09-20 10:02:30|5388.62|5388.62|5388.62|5388.62|5388.62|5388.62|5388.62|5388.62|0
1632132180000|2021-09-20 10:03:00|5388.95|5388.95|5388.95|5388.95|5388.95|5388.95|5388.95|5388.95|0
1632132190000|2021-09-20 10:03:10|5388.6|5388.6|5387.9|5387.9|5388.6|5388.6|5387.9|5387.9|0
1632132210000|2021-09-20 10:03:30|5388.6|5388.6|5388.6|5388.6|5388.6|5388.6|5388.6|5388.6|0
1632132240000|2021-09-20 10:04:00|5391.06|5391.06|5391.34|5391.34|5391.84|5391.84|5391.06|5391.06|0
1632132250000|2021-09-20 10:04:10|5392.4|5392.4|5392.89|5392.89|5392.89|5392.89|5392.4|5392.4|0
1632132260000|2021-09-20 10:04:20|5393.6|5393.6|5394.38|5394.38|5394.38|5394.38|5393.6|5393.6|0
1632132270000|2021-09-20 10:04:30|5394.72|5394.72|5394.72|5394.72|5394.72|5394.72|5394.72|5394.72|0
1632132300000|2021-09-20 10:05:00|5396.13|5396.13|5396.13|5396.13|5396.13|5396.13|5396.13|5396.13|0
1632132310000|2021-09-20 10:05:10|5395.77|5395.77|5395.77|5395.77|5395.77|5395.77|5395.77|5395.77|0
1632132320000|2021-09-20 10:05:20|5395.42|5395.42|5394.72|5394.72|5395.42|5395.42|5394.72|5394.72|0
1632132330000|2021-09-20 10:05:30|5394.36|5394.36|5395.42|5395.42|5395.42|5395.42|5394.36|5394.36|0
1632132340000|2021-09-20 10:05:40|5395.54|5395.54|5396.01|5396.01|5396.01|5396.01|5395.54|5395.54|0
1632132350000|2021-09-20 10:05:50|5396.75|5396.75|5396.75|5396.75|5396.75|5396.75|5396.75|5396.75|0
1632132360000|2021-09-20 10:06:00|5398.28|5398.28|5398.28|5398.28|5398.28|5398.28|5398.28|5398.28|0
1632132380000|2021-09-20 10:06:20|5398.96|5398.96|5399.49|5399.49|5400.19|5400.19|5398.96|5398.96|0
1632132390000|2021-09-20 10:06:30|5399.14|5399.14|5399.14|5399.14|5399.14|5399.14|5399.14|5399.14|0
1632132400000|2021-09-20 10:06:40|5400.19|5400.19|5400.19|5400.19|5400.19|5400.19|5400.19|5400.19|0
1632132420000|2021-09-20 10:07:00|5400.87|5400.87|5400.87|5400.87|5400.87|5400.87|5400.87|5400.87|0
1632132430000|2021-09-20 10:07:10|5401.11|5401.11|5400.87|5400.87|5401.58|5401.58|5400.87|5400.87|0
1632132440000|2021-09-20 10:07:20|5399.81|5399.81|5399.81|5399.81|5399.81|5399.81|5399.81|5399.81|0
1632132450000|2021-09-20 10:07:30|5400.87|5400.87|5401.22|5401.22|5401.22|5401.22|5400.87|5400.87|0
1632132500000|2021-09-20 10:08:20|5401.58|5401.58|5402.08|5402.08|5402.08|5402.08|5401.58|5401.58|0
1632132510000|2021-09-20 10:08:30|5402.43|5402.43|5402.43|5402.43|5402.43|5402.43|5402.08|5402.08|0
1632132520000|2021-09-20 10:08:40|5402.31|5402.31|5402.31|5402.31|5402.31|5402.31|5402.31|5402.31|0
1632132530000|2021-09-20 10:08:50|5401.25|5401.25|5401.25|5401.25|5401.25|5401.25|5401.25|5401.25|0
1632132550000|2021-09-20 10:09:10|5401.49|5401.49|5401.37|5401.37|5401.49|5401.49|5401.37|5401.37|0
1632132560000|2021-09-20 10:09:20|5400.32|5400.32|5400.32|5400.32|5400.32|5400.32|5400.32|5400.32|0
1632132570000|2021-09-20 10:09:30|5399.97|5399.97|5398.16|5398.16|5399.97|5399.97|5396.75|5396.75|0
1632132580000|2021-09-20 10:09:40|5397.11|5397.11|5397.11|5397.11|5397.11|5397.11|5397.11|5397.11|0
1632132590000|2021-09-20 10:09:50|5397.46|5397.46|5397.46|5397.46|5397.46|5397.46|5397.46|5397.46|0
1632132600000|2021-09-20 10:10:00|5397.81|5397.81|5397.81|5397.81|5397.81|5397.81|5397.81|5397.81|0
1632132610000|2021-09-20 10:10:10|5397.46|5397.46|5396.4|5396.4|5397.58|5397.58|5396.4|5396.4|0
1632132630000|2021-09-20 10:10:30|5397.46|5397.46|5397.11|5397.11|5397.46|5397.46|5397.11|5397.11|0
1632132690000|2021-09-20 10:11:30|5397.22|5397.22|5397.11|5397.11|5397.22|5397.22|5397.11|5397.11|0
1632132720000|2021-09-20 10:12:00|5396.75|5396.75|5396.75|5396.75|5396.75|5396.75|5396.75|5396.75|0
1632132760000|2021-09-20 10:12:40|5396.05|5396.05|5396.05|5396.05|5396.05|5396.05|5396.05|5396.05|0
1632132770000|2021-09-20 10:12:50|5396.75|5396.75|5396.4|5396.4|5396.75|5396.75|5396.4|5396.4|0
1632132790000|2021-09-20 10:13:10|5396.05|5396.05|5396.05|5396.05|5396.05|5396.05|5396.05|5396.05|0
1632132810000|2021-09-20 10:13:30|5396.75|5396.75|5396.4|5396.4|5396.75|5396.75|5396.4|5396.4|0
1632132820000|2021-09-20 10:13:40|5396.28|5396.28|5396.28|5396.28|5396.28|5396.28|5396.28|5396.28|0
1632132830000|2021-09-20 10:13:50|5396.99|5396.99|5396.99|5396.99|5396.99|5396.99|5396.64|5396.64|0
1632132850000|2021-09-20 10:14:10|5397.11|5397.11|5397.11|5397.11|5397.11|5397.11|5397.11|5397.11|0
1632132870000|2021-09-20 10:14:30|5396.75|5396.75|5396.4|5396.4|5396.75|5396.75|5396.4|5396.4|0
1632132900000|2021-09-20 10:15:00|5395.34|5395.34|5395.69|5395.69|5395.69|5395.69|5395.34|5395.34|0
1632132910000|2021-09-20 10:15:10|5395.35|5395.35|5395.35|5395.35|5395.35|5395.35|5395.35|5395.35|0
1632132920000|2021-09-20 10:15:20|5394.65|5394.65|5394.65|5394.65|5394.65|5394.65|5394.65|5394.65|0
1632132950000|2021-09-20 10:15:50|5395.71|5395.71|5395|5395|5395.71|5395.71|5395|5395|0
1632132960000|2021-09-20 10:16:00|5395.35|5395.35|5395.35|5395.35|5395.35|5395.35|5395.35|5395.35|0
1632132970000|2021-09-20 10:16:10|5396.77|5396.77|5396.77|5396.77|5396.77|5396.77|5396.77|5396.77|0
1632132980000|2021-09-20 10:16:20|5397.11|5397.11|5396.77|5396.77|5397.44|5397.44|5396.77|5396.77|0
1632132990000|2021-09-20 10:16:30|5397.12|5397.12|5397.12|5397.12|5397.12|5397.12|5397.12|5397.12|0
1632133000000|2021-09-20 10:16:40|5397.47|5397.47|5397.47|5397.47|5397.47|5397.47|5397.47|5397.47|0
1632133020000|2021-09-20 10:17:00|5397.59|5397.59|5398.3|5398.3|5398.3|5398.3|5397.59|5397.59|0
1632133110000|2021-09-20 10:18:30|5398.05|5398.05|5398.05|5398.05|5398.05|5398.05|5398.05|5398.05|0
1632133120000|2021-09-20 10:18:40|5398.9|5398.9|5398.9|5398.9|5398.9|5398.9|5398.9|5398.9|0
1632133140000|2021-09-20 10:19:00|5399.57|5399.57|5399.57|5399.57|5399.57|5399.57|5399.57|5399.57|0
1632133170000|2021-09-20 10:19:30|5399.93|5399.93|5399.93|5399.93|5399.93|5399.93|5399.93|5399.93|0
1632133200000|2021-09-20 10:20:00|5400.61|5400.61|5400.96|5400.96|5400.96|5400.96|5400.61|5400.61|0
1632133230000|2021-09-20 10:20:30|5400.61|5400.61|5400.61|5400.61|5400.61|5400.61|5400.61|5400.61|0
1632133240000|2021-09-20 10:20:40|5399.9|5399.9|5399.9|5399.9|5399.9|5399.9|5399.9|5399.9|0
1632133250000|2021-09-20 10:20:50|5400.61|5400.61|5401.65|5401.65|5401.65|5401.65|5400.61|5400.61|0
1632133260000|2021-09-20 10:21:00|5401.77|5401.77|5401.65|5401.65|5401.77|5401.77|5401.65|5401.65|0
1632133290000|2021-09-20 10:21:30|5402|5402|5402.28|5402.28|5402.28|5402.28|5402|5402|0
1632133340000|2021-09-20 10:22:20|5401.93|5401.93|5401.93|5401.93|5401.93|5401.93|5401.93|5401.93|0
1632133360000|2021-09-20 10:22:40|5401.58|5401.58|5401.22|5401.22|5401.58|5401.58|5401.22|5401.22|0
1632133370000|2021-09-20 10:22:50|5400.87|5400.87|5401.91|5401.91|5401.91|5401.91|5400.87|5400.87|0
1632133380000|2021-09-20 10:23:00|5400.86|5400.86|5400.86|5400.86|5400.86|5400.86|5400.86|5400.86|0
1632133410000|2021-09-20 10:23:30|5400.5|5400.5|5400.5|5400.5|5400.5|5400.5|5400.5|5400.5|0
1632133420000|2021-09-20 10:23:40|5399.8|5399.8|5399.11|5399.11|5399.8|5399.8|5398.75|5398.75|0
1632133440000|2021-09-20 10:24:00|5399.22|5399.22|5399.91|5399.91|5399.93|5399.93|5399.22|5399.22|0
1632133450000|2021-09-20 10:24:10|5400.19|5400.19|5400.19|5400.19|5400.19|5400.19|5400.19|5400.19|0
1632133540000|2021-09-20 10:25:40|5399.49|5399.49|5399.49|5399.49|5399.49|5399.49|5399.49|5399.49|0
1632133560000|2021-09-20 10:26:00|5400.19|5400.19|5401.25|5401.25|5401.25|5401.25|5400.19|5400.19|0
1632133570000|2021-09-20 10:26:10|5401.6|5401.6|5401.6|5401.6|5401.6|5401.6|5401.6|5401.6|0
1632133620000|2021-09-20 10:27:00|5402.31|5402.31|5402.31|5402.31|5402.31|5402.31|5402.31|5402.31|0
1632133660000|2021-09-20 10:27:40|5403.37|5403.37|5403.37|5403.37|5403.37|5403.37|5403.37|5403.37|0
1632133680000|2021-09-20 10:28:00|5403.62|5403.62|5403.62|5403.62|5403.62|5403.62|5403.62|5403.62|0
1632133700000|2021-09-20 10:28:20|5403.96|5403.96|5404.91|5404.91|5404.91|5404.91|5403.96|5403.96|0
1632133710000|2021-09-20 10:28:30|5405.16|5405.16|5405.16|5405.16|5405.16|5405.16|5405.16|5405.16|0
1632133720000|2021-09-20 10:28:40|5405.51|5405.51|5405.51|5405.51|5405.51|5405.51|5405.51|5405.51|0
1632133730000|2021-09-20 10:28:50|5404.81|5404.81|5404.81|5404.81|5404.81|5404.81|5404.81|5404.81|0
1632133740000|2021-09-20 10:29:00|5405.06|5405.06|5405.06|5405.06|5405.06|5405.06|5405.06|5405.06|0
1632133750000|2021-09-20 10:29:10|5404.81|5404.81|5404.81|5404.81|5404.81|5404.81|5404.81|5404.81|0
1632133780000|2021-09-20 10:29:40|5404.45|5404.45|5401.44|5401.44|5404.45|5404.45|5401.44|5401.44|0
1632133800000|2021-09-20 10:30:00|5402.14|5402.14|5402.48|5402.48|5402.85|5402.85|5402.14|5402.14|0
1632133810000|2021-09-20 10:30:10|5402.37|5402.37|5402.72|5402.72|5402.72|5402.72|5402.37|5402.37|0
1632133840000|2021-09-20 10:30:40|5403.07|5403.07|5403.07|5403.07|5403.07|5403.07|5403.07|5403.07|0
1632133870000|2021-09-20 10:31:10|5403.66|5403.66|5403.89|5403.89|5404.01|5404.01|5403.66|5403.66|0
1632133890000|2021-09-20 10:31:30|5404.24|5404.24|5404.12|5404.12|5404.36|5404.36|5404.12|5404.12|0
1632133900000|2021-09-20 10:31:40|5404.37|5404.37|5404.37|5404.37|5404.37|5404.37|5404.37|5404.37|0
1632133910000|2021-09-20 10:31:50|5405.08|5405.08|5405.08|5405.08|5405.08|5405.08|5405.08|5405.08|0
1632133920000|2021-09-20 10:32:00|5405.43|5405.43|5405.8|5405.8|5405.8|5405.8|5405.43|5405.43|0
1632133930000|2021-09-20 10:32:10|5406.03|5406.03|5406.03|5406.03|5406.03|5406.03|5406.03|5406.03|0
1632133940000|2021-09-20 10:32:20|5406.26|5406.26|5406.51|5406.51|5406.51|5406.51|5406.26|5406.26|0
1632133950000|2021-09-20 10:32:30|5407.22|5407.22|5407.22|5407.22|5407.22|5407.22|5407.22|5407.22|0
1632133980000|2021-09-20 10:33:00|5407.56|5407.56|5407.7|5407.7|5407.7|5407.7|5406.88|5406.88|0
1632133990000|2021-09-20 10:33:10|5407.58|5407.58|5408.17|5408.17|5408.17|5408.17|5407.58|5407.58|0
1632134000000|2021-09-20 10:33:20|5407.93|5407.93|5407.93|5407.93|5407.93|5407.93|5407.93|5407.93|0
1632134020000|2021-09-20 10:33:40|5407.58|5407.58|5407.35|5407.35|5407.58|5407.58|5407.35|5407.35|0
1632134030000|2021-09-20 10:33:50|5407|5407|5406.4|5406.4|5407|5407|5406.4|5406.4|0
1632134040000|2021-09-20 10:34:00|5406.04|5406.04|5405.79|5405.79|5406.04|5406.04|5405.79|5405.79|0
1632134060000|2021-09-20 10:34:20|5405.54|5405.54|5405.31|5405.31|5405.54|5405.54|5405.31|5405.31|0
1632134070000|2021-09-20 10:34:30|5404.61|5404.61|5404.25|5404.25|5404.61|5404.61|5404.25|5404.25|0
1632134080000|2021-09-20 10:34:40|5404.61|5404.61|5404.96|5404.96|5404.96|5404.96|5404.61|5404.61|0
1632134090000|2021-09-20 10:34:50|5404.61|5404.61|5404.61|5404.61|5404.61|5404.61|5404.61|5404.61|0
1632134110000|2021-09-20 10:35:10|5404.94|5404.94|5403.9|5403.9|5404.94|5404.94|5403.9|5403.9|0
1632134120000|2021-09-20 10:35:20|5403.62|5403.62|5402.91|5402.91|5403.62|5403.62|5402.91|5402.91|0
1632134190000|2021-09-20 10:36:30|5402.67|5402.67|5402.67|5402.67|5402.67|5402.67|5402.67|5402.67|0
1632134200000|2021-09-20 10:36:40|5402.31|5402.31|5402.67|5402.67|5402.67|5402.67|5402.31|5402.31|0
1632134220000|2021-09-20 10:37:00|5403.37|5403.37|5403.72|5403.72|5403.72|5403.72|5403.37|5403.37|0
1632134230000|2021-09-20 10:37:10|5404.08|5404.08|5404.78|5404.78|5404.78|5404.78|5403.72|5403.72|0
1632134250000|2021-09-20 10:37:30|5404.08|5404.08|5404.08|5404.08|5404.08|5404.08|5404.08|5404.08|0
1632134260000|2021-09-20 10:37:40|5403.96|5403.96|5403.01|5403.01|5403.96|5403.96|5402.66|5402.66|0
1632134270000|2021-09-20 10:37:50|5400.89|5400.89|5399.83|5399.83|5400.89|5400.89|5399.83|5399.83|0
1632134280000|2021-09-20 10:38:00|5399.55|5399.55|5398.92|5398.92|5399.55|5399.55|5398.48|5398.48|0
1632134290000|2021-09-20 10:38:10|5398.57|5398.57|5398.57|5398.57|5398.57|5398.57|5398.57|5398.57|0
1632134300000|2021-09-20 10:38:20|5397.86|5397.86|5397.51|5397.51|5398.22|5398.22|5397.51|5397.51|0
1632134310000|2021-09-20 10:38:30|5397.86|5397.86|5398.22|5398.22|5398.22|5398.22|5397.86|5397.86|0
1632134330000|2021-09-20 10:38:50|5398.45|5398.45|5398.45|5398.45|5398.45|5398.45|5398.45|5398.45|0
1632134340000|2021-09-20 10:39:00|5398.57|5398.57|5395.49|5395.49|5398.57|5398.57|5395.49|5395.49|0
1632134350000|2021-09-20 10:39:10|5396.55|5396.55|5395.85|5395.85|5396.55|5396.55|5395.85|5395.85|0
1632134370000|2021-09-20 10:39:30|5396.2|5396.2|5397.17|5397.17|5397.17|5397.17|5396.2|5396.2|0
1632134380000|2021-09-20 10:39:40|5397.51|5397.51|5397.17|5397.17|5397.51|5397.51|5397.17|5397.17|0
1632134390000|2021-09-20 10:39:50|5398.58|5398.58|5398.58|5398.58|5398.58|5398.58|5398.58|5398.58|0
1632134400000|2021-09-20 10:40:00|5398.46|5398.46|5398.58|5398.58|5398.58|5398.58|5398.46|5398.46|0
1632134410000|2021-09-20 10:40:10|5398.23|5398.23|5398.23|5398.23|5398.23|5398.23|5398.23|5398.23|0
1632134420000|2021-09-20 10:40:20|5398.72|5398.72|5399.78|5399.78|5399.78|5399.78|5398.72|5398.72|0
1632134430000|2021-09-20 10:40:30|5399.43|5399.43|5400.61|5400.61|5400.61|5400.61|5398.72|5398.72|0
1632134440000|2021-09-20 10:40:40|5400.96|5400.96|5400.36|5400.36|5400.96|5400.96|5400.36|5400.36|0
1632134450000|2021-09-20 10:40:50|5399.3|5399.3|5399.65|5399.65|5399.65|5399.65|5399.3|5399.3|0
1632134460000|2021-09-20 10:41:00|5399.99|5399.99|5399.99|5399.99|5399.99|5399.99|5399.99|5399.99|0
1632134490000|2021-09-20 10:41:30|5400.7|5400.7|5401.05|5401.05|5401.05|5401.05|5400.7|5400.7|0
1632134500000|2021-09-20 10:41:40|5400.71|5400.71|5400.71|5400.71|5400.71|5400.71|5400.71|5400.71|0
1632134520000|2021-09-20 10:42:00|5401.06|5401.06|5401.06|5401.06|5401.06|5401.06|5401.06|5401.06|0
1632134540000|2021-09-20 10:42:20|5401.02|5401.02|5401.02|5401.02|5401.02|5401.02|5401.02|5401.02|0
1632134570000|2021-09-20 10:42:50|5401.37|5401.37|5401.37|5401.37|5401.37|5401.37|5401.37|5401.37|0
1632134600000|2021-09-20 10:43:20|5401.02|5401.02|5401.02|5401.02|5401.02|5401.02|5401.02|5401.02|0
1632134620000|2021-09-20 10:43:40|5399.96|5399.96|5400.78|5400.78|5400.78|5400.78|5399.96|5399.96|0
1632134630000|2021-09-20 10:43:50|5401.13|5401.13|5399.68|5399.68|5401.13|5401.13|5399.68|5399.68|0
1632134640000|2021-09-20 10:44:00|5399.93|5399.93|5399.93|5399.93|5399.93|5399.93|5399.93|5399.93|0
1632134660000|2021-09-20 10:44:20|5400.28|5400.28|5400.28|5400.28|5400.28|5400.28|5400.28|5400.28|0
1632134680000|2021-09-20 10:44:40|5399.93|5399.93|5400.05|5400.05|5400.05|5400.05|5399.93|5399.93|0
1632134720000|2021-09-20 10:45:20|5398.99|5398.99|5399.69|5399.69|5399.69|5399.69|5398.99|5398.99|0
1632134740000|2021-09-20 10:45:40|5400.05|5400.05|5399.69|5399.69|5400.05|5400.05|5399.69|5399.69|0
1632134750000|2021-09-20 10:45:50|5399.97|5399.97|5399.97|5399.97|5399.97|5399.97|5399.97|5399.97|0
1632134760000|2021-09-20 10:46:00|5400.33|5400.33|5401.03|5401.03|5401.37|5401.37|5400.33|5400.33|0
1632134780000|2021-09-20 10:46:20|5401.37|5401.37|5401.37|5401.37|5401.37|5401.37|5401.37|5401.37|0
1632134800000|2021-09-20 10:46:40|5401.12|5401.12|5401.12|5401.12|5401.12|5401.12|5401.12|5401.12|0
1632134810000|2021-09-20 10:46:50|5401.83|5401.83|5402.89|5402.89|5402.89|5402.89|5401.83|5401.83|0
1632134850000|2021-09-20 10:47:30|5403.95|5403.95|5404.62|5404.62|5404.62|5404.62|5403.95|5403.95|0
1632134870000|2021-09-20 10:47:50|5404.74|5404.74|5404.74|5404.74|5404.74|5404.74|5404.74|5404.74|0
1632134880000|2021-09-20 10:48:00|5404.99|5404.99|5405.24|5405.24|5405.24|5405.24|5404.99|5404.99|0
1632134910000|2021-09-20 10:48:30|5405.35|5405.35|5405.71|5405.71|5405.71|5405.71|5405.35|5405.35|0
1632134920000|2021-09-20 10:48:40|5406.39|5406.39|5406.72|5406.72|5406.72|5406.72|5406.39|5406.39|0
1632134930000|2021-09-20 10:48:50|5407.08|5407.08|5406.74|5406.74|5407.08|5407.08|5406.74|5406.74|0
1632134940000|2021-09-20 10:49:00|5407.02|5407.02|5407.02|5407.02|5407.02|5407.02|5407.02|5407.02|0
1632134960000|2021-09-20 10:49:20|5407.48|5407.48|5407.48|5407.48|5407.48|5407.48|5407.48|5407.48|0
1632134970000|2021-09-20 10:49:30|5409.29|5409.29|5410.35|5410.35|5410.35|5410.35|5409.29|5409.29|0
1632134980000|2021-09-20 10:49:40|5410.6|5410.6|5410.94|5410.94|5410.94|5410.94|5410.6|5410.6|0
1632135010000|2021-09-20 10:50:10|5411.22|5411.22|5411.22|5411.22|5411.22|5411.22|5411.22|5411.22|0
1632135020000|2021-09-20 10:50:20|5411.46|5411.46|5411.46|5411.46|5411.46|5411.46|5411.46|5411.46|0
1632135030000|2021-09-20 10:50:30|5411.23|5411.23|5411.81|5411.81|5411.81|5411.81|5411.23|5411.23|0
1632135080000|2021-09-20 10:51:20|5412.17|5412.17|5413.21|5413.21|5413.21|5413.21|5412.17|5412.17|0
1632135090000|2021-09-20 10:51:30|5413.33|5413.33|5413.33|5413.33|5413.33|5413.33|5413.33|5413.33|0
1632135100000|2021-09-20 10:51:40|5412.62|5412.62|5412.62|5412.62|5412.62|5412.62|5412.62|5412.62|0
1632135130000|2021-09-20 10:52:10|5412.98|5412.98|5413.8|5413.8|5413.8|5413.8|5412.98|5412.98|0
1632135140000|2021-09-20 10:52:20|5414.38|5414.38|5414.38|5414.38|5414.38|5414.38|5414.38|5414.38|0
1632135150000|2021-09-20 10:52:30|5414.03|5414.03|5413.91|5413.91|5414.03|5414.03|5413.91|5413.91|0
1632135160000|2021-09-20 10:52:40|5413.56|5413.56|5413.91|5413.91|5413.91|5413.91|5413.56|5413.56|0
1632135170000|2021-09-20 10:52:50|5413.23|5413.23|5412.31|5412.31|5413.57|5413.57|5412.31|5412.31|0
1632135200000|2021-09-20 10:53:20|5412.56|5412.56|5412.8|5412.8|5412.8|5412.8|5412.56|5412.56|0
1632135210000|2021-09-20 10:53:30|5413.16|5413.16|5413.16|5413.16|5413.16|5413.16|5413.16|5413.16|0
1632135250000|2021-09-20 10:54:10|5414.57|5414.57|5415.28|5415.28|5415.28|5415.28|5414.57|5414.57|0
1632135270000|2021-09-20 10:54:30|5415.74|5415.74|5415.74|5415.74|5415.74|5415.74|5415.74|5415.74|0
1632135280000|2021-09-20 10:54:40|5416.45|5416.45|5415.99|5415.99|5416.7|5416.7|5415.99|5415.99|0
1632135300000|2021-09-20 10:55:00|5416.24|5416.24|5416.24|5416.24|5416.24|5416.24|5416.24|5416.24|0
1632135310000|2021-09-20 10:55:10|5416.52|5416.52|5416.52|5416.52|5416.52|5416.52|5416.52|5416.52|0
1632135350000|2021-09-20 10:55:50|5416.86|5416.86|5416.86|5416.86|5416.86|5416.86|5416.86|5416.86|0
1632135360000|2021-09-20 10:56:00|5416.61|5416.61|5417.67|5417.67|5417.67|5417.67|5416.61|5416.61|0
1632135370000|2021-09-20 10:56:10|5417.9|5417.9|5417.9|5417.9|5417.9|5417.9|5417.9|5417.9|0
1632135380000|2021-09-20 10:56:20|5418.14|5418.14|5417.9|5417.9|5418.14|5418.14|5417.9|5417.9|0
1632135390000|2021-09-20 10:56:30|5417.2|5417.2|5418.61|5418.61|5418.61|5418.61|5417.2|5417.2|0
1632135440000|2021-09-20 10:57:20|5417.55|5417.55|5417.22|5417.22|5417.9|5417.9|5417.22|5417.22|0
1632135460000|2021-09-20 10:57:40|5416.52|5416.52|5416.52|5416.52|5416.52|5416.52|5416.52|5416.52|0
1632135480000|2021-09-20 10:58:00|5416.87|5416.87|5417.83|5417.83|5417.83|5417.83|5416.87|5416.87|0
1632135490000|2021-09-20 10:58:10|5418.5|5418.5|5418.5|5418.5|5418.5|5418.5|5418.5|5418.5|0
1632135500000|2021-09-20 10:58:20|5419.56|5419.56|5419.56|5419.56|5419.56|5419.56|5419.56|5419.56|0
1632135510000|2021-09-20 10:58:30|5419.91|5419.91|5420.26|5420.26|5420.26|5420.26|5419.91|5419.91|0
1632135520000|2021-09-20 10:58:40|5420.76|5420.76|5420.76|5420.76|5420.99|5420.99|5420.76|5420.76|0
1632135540000|2021-09-20 10:59:00|5420.05|5420.05|5419.36|5419.36|5420.05|5420.05|5419.36|5419.36|0
1632135560000|2021-09-20 10:59:20|5419.01|5419.01|5419.01|5419.01|5419.01|5419.01|5419.01|5419.01|0
1632135580000|2021-09-20 10:59:40|5419.36|5419.36|5419.99|5419.99|5419.99|5419.99|5419.36|5419.36|0
1632135600000|2021-09-20 11:00:00|5420.35|5420.35|5420.35|5420.35|5420.35|5420.35|5420.35|5420.35|0
1632135620000|2021-09-20 11:00:20|5419.99|5419.99|5419.99|5419.99|5419.99|5419.99|5419.99|5419.99|0
1632135630000|2021-09-20 11:00:30|5420.46|5420.46|5420.46|5420.46|5420.46|5420.46|5420.46|5420.46|0
1632135650000|2021-09-20 11:00:50|5420.8|5420.8|5420.8|5420.8|5420.8|5420.8|5420.8|5420.8|0
1632135680000|2021-09-20 11:01:20|5421.15|5421.15|5422.32|5422.32|5422.55|5422.55|5421.15|5421.15|0
1632135690000|2021-09-20 11:01:30|5422.55|5422.55|5422.44|5422.44|5422.55|5422.55|5422.44|5422.44|0
1632135700000|2021-09-20 11:01:40|5422.67|5422.67|5423.84|5423.84|5423.84|5423.84|5422.67|5422.67|0
1632135710000|2021-09-20 11:01:50|5423.95|5423.95|5423.25|5423.25|5423.95|5423.95|5423.25|5423.25|0
1632135720000|2021-09-20 11:02:00|5423.61|5423.61|5423.26|5423.26|5423.61|5423.61|5423.14|5423.14|0
1632135730000|2021-09-20 11:02:10|5423.51|5423.51|5423.04|5423.04|5423.51|5423.51|5423.04|5423.04|0
1632135740000|2021-09-20 11:02:20|5422.34|5422.34|5422.34|5422.34|5422.34|5422.34|5422.34|5422.34|0
1632135750000|2021-09-20 11:02:30|5422.92|5422.92|5422.57|5422.57|5422.92|5422.92|5422.57|5422.57|0
1632135770000|2021-09-20 11:02:50|5422.92|5422.92|5422.92|5422.92|5423.63|5423.63|5422.92|5422.92|0
1632135780000|2021-09-20 11:03:00|5422.57|5422.57|5422.22|5422.22|5422.57|5422.57|5422.22|5422.22|0
1632135800000|2021-09-20 11:03:20|5422.92|5422.92|5422.92|5422.92|5422.92|5422.92|5422.92|5422.92|0
1632135810000|2021-09-20 11:03:30|5423.74|5423.74|5423.74|5423.74|5423.74|5423.74|5423.62|5423.62|0
1632135840000|2021-09-20 11:04:00|5423.97|5423.97|5424.09|5424.09|5424.09|5424.09|5423.97|5423.97|0
1632135850000|2021-09-20 11:04:10|5424.8|5424.8|5424.8|5424.8|5424.8|5424.8|5424.8|5424.8|0
1632135860000|2021-09-20 11:04:20|5424.44|5424.44|5424.44|5424.44|5424.44|5424.44|5424.44|5424.44|0
1632135870000|2021-09-20 11:04:30|5424.09|5424.09|5424.09|5424.09|5424.09|5424.09|5424.09|5424.09|0
1632135880000|2021-09-20 11:04:40|5424.21|5424.21|5423.97|5423.97|5424.21|5424.21|5423.86|5423.86|0
1632135900000|2021-09-20 11:05:00|5424.68|5424.68|5424.68|5424.68|5424.68|5424.68|5424.68|5424.68|0
1632135910000|2021-09-20 11:05:10|5423.97|5423.97|5423.97|5423.97|5423.97|5423.97|5423.62|5423.62|0
1632135920000|2021-09-20 11:05:20|5422.21|5422.21|5422.56|5422.56|5422.56|5422.56|5422.21|5422.21|0
1632135930000|2021-09-20 11:05:30|5422.9|5422.9|5422.93|5422.93|5423.61|5423.61|5422.9|5422.9|0
1632135940000|2021-09-20 11:05:40|5423.43|5423.43|5423.43|5423.43|5423.43|5423.43|5423.43|5423.43|0
1632135950000|2021-09-20 11:05:50|5423.77|5423.77|5423.43|5423.43|5424.13|5424.13|5423.43|5423.43|0
1632135960000|2021-09-20 11:06:00|5423.77|5423.77|5423.52|5423.52|5423.77|5423.77|5423.52|5423.52|0
1632135970000|2021-09-20 11:06:10|5423.16|5423.16|5422.11|5422.11|5423.16|5423.16|5422.11|5422.11|0
1632135980000|2021-09-20 11:06:20|5421.83|5421.83|5421.83|5421.83|5422.18|5422.18|5421.83|5421.83|0
1632136000000|2021-09-20 11:06:40|5421.47|5421.47|5421.47|5421.47|5421.47|5421.47|5421.47|5421.47|0
1632136010000|2021-09-20 11:06:50|5422.18|5422.18|5422.18|5422.18|5422.18|5422.18|5422.18|5422.18|0
1632136020000|2021-09-20 11:07:00|5421.18|5421.18|5420.94|5420.94|5421.18|5421.18|5420.94|5420.94|0
1632136040000|2021-09-20 11:07:20|5420.23|5420.23|5420.23|5420.23|5420.23|5420.23|5420.23|5420.23|0
1632136050000|2021-09-20 11:07:30|5419.88|5419.88|5420.58|5420.58|5420.58|5420.58|5419.88|5419.88|0
1632136070000|2021-09-20 11:07:50|5420.24|5420.24|5420.58|5420.58|5420.58|5420.58|5420.24|5420.24|0
1632136120000|2021-09-20 11:08:40|5419.57|5419.57|5418.27|5418.27|5419.57|5419.57|5418.27|5418.27|0
1632136130000|2021-09-20 11:08:50|5418.61|5418.61|5417.44|5417.44|5418.61|5418.61|5417.44|5417.44|0
1632136140000|2021-09-20 11:09:00|5417.1|5417.1|5416.16|5416.16|5417.2|5417.2|5416.16|5416.16|0
1632136150000|2021-09-20 11:09:10|5415.8|5415.8|5415.8|5415.8|5415.8|5415.8|5415.8|5415.8|0
1632136160000|2021-09-20 11:09:20|5416.48|5416.48|5416.48|5416.48|5416.48|5416.48|5416.48|5416.48|0
1632136170000|2021-09-20 11:09:30|5416.13|5416.13|5416.13|5416.13|5416.13|5416.13|5416.13|5416.13|0
1632136190000|2021-09-20 11:09:50|5416.48|5416.48|5416.83|5416.83|5416.83|5416.83|5416.48|5416.48|0
1632136200000|2021-09-20 11:10:00|5417.33|5417.33|5417.68|5417.68|5417.68|5417.68|5416.99|5416.99|0
1632136210000|2021-09-20 11:10:10|5417.34|5417.34|5417.34|5417.34|5417.34|5417.34|5417.34|5417.34|0
1632136220000|2021-09-20 11:10:20|5417.81|5417.81|5417.81|5417.81|5417.81|5417.81|5417.81|5417.81|0
1632136250000|2021-09-20 11:10:50|5418.16|5418.16|5418.51|5418.51|5418.51|5418.51|5418.16|5418.16|0
1632136260000|2021-09-20 11:11:00|5418.86|5418.86|5419.1|5419.1|5419.44|5419.44|5418.86|5418.86|0
1632136270000|2021-09-20 11:11:10|5419.44|5419.44|5418.75|5418.75|5419.44|5419.44|5418.75|5418.75|0
1632136280000|2021-09-20 11:11:20|5418.39|5418.39|5418.04|5418.04|5418.39|5418.39|5418.04|5418.04|0
1632136300000|2021-09-20 11:11:40|5417.69|5417.69|5419.1|5419.1|5419.1|5419.1|5417.69|5417.69|0
1632136330000|2021-09-20 11:12:10|5419.44|5419.44|5419.1|5419.1|5419.44|5419.44|5419.1|5419.1|0
1632136340000|2021-09-20 11:12:20|5419.44|5419.44|5419.44|5419.44|5419.44|5419.44|5419.44|5419.44|0
1632136360000|2021-09-20 11:12:40|5418.73|5418.73|5419.44|5419.44|5419.55|5419.55|5418.73|5418.73|0
1632136370000|2021-09-20 11:12:50|5419.78|5419.78|5419.78|5419.78|5419.78|5419.78|5419.78|5419.78|0
1632136380000|2021-09-20 11:13:00|5419.07|5419.07|5419.41|5419.41|5419.41|5419.41|5419.07|5419.07|0
1632136390000|2021-09-20 11:13:10|5419.99|5419.99|5419.76|5419.76|5419.99|5419.99|5419.76|5419.76|0
1632136420000|2021-09-20 11:13:40|5419.05|5419.05|5419.05|5419.05|5419.05|5419.05|5419.05|5419.05|0
1632136440000|2021-09-20 11:14:00|5419.41|5419.41|5419.76|5419.76|5419.76|5419.76|5419.41|5419.41|0
1632136460000|2021-09-20 11:14:20|5419.41|5419.41|5419.41|5419.41|5419.41|5419.41|5419.41|5419.41|0
1632136470000|2021-09-20 11:14:30|5420.11|5420.11|5420.11|5420.11|5420.11|5420.11|5420.11|5420.11|0
1632136490000|2021-09-20 11:14:50|5420.45|5420.45|5419.74|5419.74|5420.45|5420.45|5419.74|5419.74|0
1632136500000|2021-09-20 11:15:00|5419.99|5419.99|5419.99|5419.99|5419.99|5419.99|5419.99|5419.99|0
1632136520000|2021-09-20 11:15:20|5419.64|5419.64|5419.74|5419.74|5419.99|5419.99|5419.64|5419.64|0
1632136530000|2021-09-20 11:15:30|5419.39|5419.39|5419.39|5419.39|5419.39|5419.39|5419.39|5419.39|0
1632136540000|2021-09-20 11:15:40|5419.04|5419.04|5419.04|5419.04|5419.04|5419.04|5419.04|5419.04|0
1632136560000|2021-09-20 11:16:00|5418.69|5418.69|5418.69|5418.69|5418.69|5418.69|5418.69|5418.69|0
1632136580000|2021-09-20 11:16:20|5419.39|5419.39|5419.39|5419.39|5419.39|5419.39|5419.39|5419.39|0
1632136590000|2021-09-20 11:16:30|5419.28|5419.28|5419.63|5419.63|5419.63|5419.63|5419.28|5419.28|0
1632136620000|2021-09-20 11:17:00|5419.27|5419.27|5418.21|5418.21|5419.27|5419.27|5418.21|5418.21|0
1632136630000|2021-09-20 11:17:10|5417.86|5417.86|5417.86|5417.86|5417.86|5417.86|5417.86|5417.86|0
1632136640000|2021-09-20 11:17:20|5417.98|5417.98|5418.21|5418.21|5418.21|5418.21|5417.98|5417.98|0
1632136650000|2021-09-20 11:17:30|5418.92|5418.92|5417.86|5417.86|5418.92|5418.92|5417.86|5417.86|0
1632136660000|2021-09-20 11:17:40|5417.61|5417.61|5417.61|5417.61|5417.61|5417.61|5417.61|5417.61|0
1632136670000|2021-09-20 11:17:50|5417.26|5417.26|5417.26|5417.26|5417.26|5417.26|5417.26|5417.26|0
1632136690000|2021-09-20 11:18:10|5417.72|5417.72|5417.49|5417.49|5417.72|5417.72|5417.49|5417.49|0
1632136700000|2021-09-20 11:18:20|5417.26|5417.26|5417.26|5417.26|5417.26|5417.26|5417.26|5417.26|0
1632136710000|2021-09-20 11:18:30|5417.72|5417.72|5417.02|5417.02|5417.72|5417.72|5417.02|5417.02|0
1632136730000|2021-09-20 11:18:50|5417.73|5417.73|5417.73|5417.73|5417.73|5417.73|5417.73|5417.73|0
1632136760000|2021-09-20 11:19:20|5417.02|5417.02|5417.73|5417.73|5417.73|5417.73|5417.02|5417.02|0
1632136770000|2021-09-20 11:19:30|5417.84|5417.84|5417.38|5417.38|5417.84|5417.84|5417.38|5417.38|0
1632136780000|2021-09-20 11:19:40|5416.67|5416.67|5416.2|5416.2|5416.67|5416.67|5415.97|5415.97|0
1632136800000|2021-09-20 11:20:00|5416.32|5416.32|5416.9|5416.9|5417.13|5417.13|5416.32|5416.32|0
1632136810000|2021-09-20 11:20:10|5417.25|5417.25|5416.91|5416.91|5417.25|5417.25|5416.91|5416.91|0
1632136830000|2021-09-20 11:20:30|5417.62|5417.62|5417.62|5417.62|5417.62|5417.62|5417.62|5417.62|0
1632136840000|2021-09-20 11:20:40|5417.97|5417.97|5418.33|5418.33|5418.33|5418.33|5417.97|5417.97|0
1632136860000|2021-09-20 11:21:00|5418.82|5418.82|5419.17|5419.17|5419.53|5419.53|5418.82|5418.82|0
1632136870000|2021-09-20 11:21:10|5419.29|5419.29|5419.17|5419.17|5419.29|5419.29|5419.17|5419.17|0
1632136880000|2021-09-20 11:21:20|5419.53|5419.53|5419.86|5419.86|5419.86|5419.86|5419.53|5419.53|0
1632136890000|2021-09-20 11:21:30|5419.53|5419.53|5419.05|5419.05|5419.76|5419.76|5419.05|5419.05|0
1632136900000|2021-09-20 11:21:40|5419.4|5419.4|5419.4|5419.4|5419.4|5419.4|5419.4|5419.4|0
1632136910000|2021-09-20 11:21:50|5419.52|5419.52|5419.99|5419.99|5419.99|5419.99|5419.52|5419.52|0
1632136920000|2021-09-20 11:22:00|5419.52|5419.52|5419.52|5419.52|5419.52|5419.52|5419.52|5419.52|0
1632136930000|2021-09-20 11:22:10|5419.75|5419.75|5419.75|5419.75|5419.75|5419.75|5419.75|5419.75|0
1632136950000|2021-09-20 11:22:30|5419.4|5419.4|5419.06|5419.06|5419.4|5419.4|5419.06|5419.06|0
1632136970000|2021-09-20 11:22:50|5418.81|5418.81|5418.46|5418.46|5418.81|5418.81|5418.46|5418.46|0
1632137010000|2021-09-20 11:23:30|5418.69|5418.69|5418.69|5418.69|5418.69|5418.69|5418.69|5418.69|0
1632137020000|2021-09-20 11:23:40|5420.11|5420.11|5420.57|5420.57|5420.57|5420.57|5420.11|5420.11|0
1632137030000|2021-09-20 11:23:50|5420.92|5420.92|5420.92|5420.92|5420.92|5420.92|5420.92|5420.92|0
1632137040000|2021-09-20 11:24:00|5419.97|5419.97|5420.43|5420.43|5420.78|5420.78|5419.97|5419.97|0
1632137050000|2021-09-20 11:24:10|5420.78|5420.78|5421.13|5421.13|5421.13|5421.13|5420.78|5420.78|0
1632137060000|2021-09-20 11:24:20|5420.85|5420.85|5420.27|5420.27|5420.85|5420.85|5420.27|5420.27|0
1632137070000|2021-09-20 11:24:30|5419.91|5419.91|5419.56|5419.56|5419.91|5419.91|5419.56|5419.56|0
1632137080000|2021-09-20 11:24:40|5418.98|5418.98|5418.98|5418.98|5418.98|5418.98|5418.98|5418.98|0
1632137100000|2021-09-20 11:25:00|5419.33|5419.33|5419.1|5419.1|5419.68|5419.68|5419.1|5419.1|0
1632137120000|2021-09-20 11:25:20|5418.98|5418.98|5418.98|5418.98|5418.98|5418.98|5418.98|5418.98|0
1632137130000|2021-09-20 11:25:30|5418.64|5418.64|5417.6|5417.6|5418.64|5418.64|5417.6|5417.6|0
1632137140000|2021-09-20 11:25:40|5417.95|5417.95|5418.19|5418.19|5418.3|5418.3|5417.95|5417.95|0
1632137160000|2021-09-20 11:26:00|5418.52|5418.52|5418.88|5418.88|5418.88|5418.88|5418.52|5418.52|0
1632137170000|2021-09-20 11:26:10|5419.58|5419.58|5419.58|5419.58|5419.58|5419.58|5419.58|5419.58|0
1632137180000|2021-09-20 11:26:20|5419.23|5419.23|5418.88|5418.88|5419.23|5419.23|5418.88|5418.88|0
1632137200000|2021-09-20 11:26:40|5418.52|5418.52|5418.52|5418.52|5418.52|5418.52|5418.52|5418.52|0
1632137220000|2021-09-20 11:27:00|5418.88|5418.88|5418.88|5418.88|5418.88|5418.88|5418.88|5418.88|0
1632137240000|2021-09-20 11:27:20|5419.58|5419.58|5420.05|5420.05|5420.05|5420.05|5419.58|5419.58|0
1632137250000|2021-09-20 11:27:30|5419.69|5419.69|5420.05|5420.05|5420.05|5420.05|5419.69|5419.69|0
1632137260000|2021-09-20 11:27:40|5420.4|5420.4|5421.09|5421.09|5421.09|5421.09|5420.4|5420.4|0
1632137270000|2021-09-20 11:27:50|5421.44|5421.44|5421.44|5421.44|5421.44|5421.44|5421.44|5421.44|0
1632137280000|2021-09-20 11:28:00|5420.74|5420.74|5420.38|5420.38|5420.74|5420.74|5420.38|5420.38|0
1632137290000|2021-09-20 11:28:10|5420.85|5420.85|5421.08|5421.08|5421.08|5421.08|5420.85|5420.85|0
1632137300000|2021-09-20 11:28:20|5421.55|5421.55|5421.37|5421.37|5421.83|5421.83|5421.13|5421.13|0
1632137310000|2021-09-20 11:28:30|5421.02|5421.02|5421.38|5421.38|5421.73|5421.73|5421.02|5421.02|0
1632137330000|2021-09-20 11:28:50|5420.32|5420.32|5420.32|5420.32|5420.32|5420.32|5420.32|5420.32|0
1632137340000|2021-09-20 11:29:00|5420.66|5420.66|5422.05|5422.05|5422.05|5422.05|5420.66|5420.66|0
1632137360000|2021-09-20 11:29:20|5421.7|5421.7|5421.7|5421.7|5421.7|5421.7|5421.7|5421.7|0
1632137380000|2021-09-20 11:29:40|5420.68|5420.68|5420.01|5420.01|5420.68|5420.68|5420.01|5420.01|0
1632137390000|2021-09-20 11:29:50|5420.29|5420.29|5420.29|5420.29|5420.29|5420.29|5420.29|5420.29|0
1632137400000|2021-09-20 11:30:00|5420.62|5420.62|5422.34|5422.34|5422.47|5422.47|5420.62|5420.62|0
1632137410000|2021-09-20 11:30:10|5422.69|5422.69|5421.64|5421.64|5422.69|5422.69|5421.64|5421.64|0
1632137420000|2021-09-20 11:30:20|5421.55|5421.55|5418.89|5418.89|5421.55|5421.55|5418.76|5418.76|0
1632137430000|2021-09-20 11:30:30|5418.54|5418.54|5418.07|5418.07|5418.54|5418.54|5417.36|5417.36|0
1632137440000|2021-09-20 11:30:40|5417.36|5417.36|5417.01|5417.01|5417.36|5417.36|5417.01|5417.01|0
1632137450000|2021-09-20 11:30:50|5416.67|5416.67|5416.67|5416.67|5416.67|5416.67|5416.67|5416.67|0
1632137460000|2021-09-20 11:31:00|5417.03|5417.03|5417.73|5417.73|5417.73|5417.73|5417.03|5417.03|0
1632137470000|2021-09-20 11:31:10|5418.08|5418.08|5418.08|5418.08|5418.08|5418.08|5418.08|5418.08|0
1632137490000|2021-09-20 11:31:30|5418.79|5418.79|5418.44|5418.44|5418.79|5418.79|5418.44|5418.44|0
1632137500000|2021-09-20 11:31:40|5418.55|5418.55|5416.91|5416.91|5418.55|5418.55|5416.91|5416.91|0
1632137510000|2021-09-20 11:31:50|5416.63|5416.63|5416.38|5416.38|5416.63|5416.63|5416.38|5416.38|0
1632137530000|2021-09-20 11:32:10|5416.03|5416.03|5415.32|5415.32|5416.03|5416.03|5415.32|5415.32|0
1632137540000|2021-09-20 11:32:20|5414.26|5414.26|5414.17|5414.17|5414.51|5414.51|5413.47|5413.47|0
1632137560000|2021-09-20 11:32:40|5414.41|5414.41|5415.23|5415.23|5415.58|5415.58|5414.41|5414.41|0
1632137570000|2021-09-20 11:32:50|5415.57|5415.57|5416.98|5416.98|5416.98|5416.98|5415.57|5415.57|0
1632137580000|2021-09-20 11:33:00|5416.63|5416.63|5416.63|5416.63|5416.63|5416.63|5416.63|5416.63|0
1632137630000|2021-09-20 11:33:50|5416.29|5416.29|5415.24|5415.24|5416.29|5416.29|5415.24|5415.24|0
1632137640000|2021-09-20 11:34:00|5414.54|5414.54|5414.01|5414.01|5414.54|5414.54|5414.01|5414.01|0
1632137650000|2021-09-20 11:34:10|5414.13|5414.13|5414.01|5414.01|5414.13|5414.13|5414.01|5414.01|0
1632137660000|2021-09-20 11:34:20|5414.26|5414.26|5414.26|5414.26|5414.26|5414.26|5414.26|5414.26|0
1632137670000|2021-09-20 11:34:30|5413.91|5413.91|5413.55|5413.55|5413.91|5413.91|5413.55|5413.55|0
1632137680000|2021-09-20 11:34:40|5413.9|5413.9|5412.95|5412.95|5413.9|5413.9|5412.95|5412.95|0
1632137700000|2021-09-20 11:35:00|5412.6|5412.6|5412.6|5412.6|5412.6|5412.6|5412.6|5412.6|0
1632137720000|2021-09-20 11:35:20|5412.95|5412.95|5412.95|5412.95|5413.3|5413.3|5412.95|5412.95|0
1632137730000|2021-09-20 11:35:30|5412.6|5412.6|5412.6|5412.6|5412.6|5412.6|5412.6|5412.6|0
1632137740000|2021-09-20 11:35:40|5412.26|5412.26|5411.8|5411.8|5412.26|5412.26|5411.55|5411.55|0
1632137750000|2021-09-20 11:35:50|5411.12|5411.12|5411.12|5411.12|5411.12|5411.12|5411.12|5411.12|0
1632137760000|2021-09-20 11:36:00|5411.48|5411.48|5412.18|5412.18|5412.18|5412.18|5411.48|5411.48|0
1632137780000|2021-09-20 11:36:20|5411.83|5411.83|5412.18|5412.18|5412.53|5412.53|5411.83|5411.83|0
1632137790000|2021-09-20 11:36:30|5411.58|5411.58|5411.58|5411.58|5411.58|5411.58|5411.58|5411.58|0
1632137800000|2021-09-20 11:36:40|5411.23|5411.23|5410.87|5410.87|5411.23|5411.23|5410.52|5410.52|0
1632137810000|2021-09-20 11:36:50|5410.52|5410.52|5410.52|5410.52|5410.52|5410.52|5410.52|5410.52|0
1632137820000|2021-09-20 11:37:00|5410.17|5410.17|5409.7|5409.7|5410.17|5410.17|5409.7|5409.7|0
1632137830000|2021-09-20 11:37:10|5409.35|5409.35|5409|5409|5409.35|5409.35|5409|5409|0
1632137840000|2021-09-20 11:37:20|5410.05|5410.05|5410.05|5410.05|5410.4|5410.4|5410.05|5410.05|0
1632137850000|2021-09-20 11:37:30|5410.17|5410.17|5409.46|5409.46|5410.64|5410.64|5409.46|5409.46|0
1632137870000|2021-09-20 11:37:50|5410.52|5410.52|5410.87|5410.87|5410.87|5410.87|5410.52|5410.52|0
1632137880000|2021-09-20 11:38:00|5411.58|5411.58|5413.46|5413.46|5413.46|5413.46|5411.58|5411.58|0
1632137890000|2021-09-20 11:38:10|5413.71|5413.71|5413.71|5413.71|5413.71|5413.71|5413.71|5413.71|0
1632137910000|2021-09-20 11:38:30|5413.36|5413.36|5413.36|5413.36|5413.36|5413.36|5413.36|5413.36|0
1632137920000|2021-09-20 11:38:40|5413.01|5413.01|5413.36|5413.36|5413.36|5413.36|5413.01|5413.01|0
1632137930000|2021-09-20 11:38:50|5413.01|5413.01|5413.01|5413.01|5413.01|5413.01|5413.01|5413.01|0
1632137940000|2021-09-20 11:39:00|5413.36|5413.36|5413.36|5413.36|5413.36|5413.36|5413.36|5413.36|0
1632137960000|2021-09-20 11:39:20|5414.42|5414.42|5414.42|5414.42|5414.42|5414.42|5414.42|5414.42|0
1632137980000|2021-09-20 11:39:40|5414.76|5414.76|5414.76|5414.76|5414.76|5414.76|5414.76|5414.76|0
1632137990000|2021-09-20 11:39:50|5414.05|5414.05|5414.05|5414.05|5414.05|5414.05|5414.05|5414.05|0
1632138030000|2021-09-20 11:40:30|5414.4|5414.4|5414.76|5414.76|5414.76|5414.76|5414.4|5414.4|0
1632138060000|2021-09-20 11:41:00|5415.11|5415.11|5415.11|5415.11|5415.11|5415.11|5415.11|5415.11|0
1632138070000|2021-09-20 11:41:10|5414.76|5414.76|5414.76|5414.76|5414.76|5414.76|5414.76|5414.76|0
1632138090000|2021-09-20 11:41:30|5414.05|5414.05|5414.17|5414.17|5414.28|5414.28|5414.05|5414.05|0
1632138100000|2021-09-20 11:41:40|5413.81|5413.81|5414.43|5414.43|5414.43|5414.43|5413.81|5413.81|0
1632138110000|2021-09-20 11:41:50|5414.55|5414.55|5414.89|5414.89|5414.89|5414.89|5414.54|5414.54|0
1632138120000|2021-09-20 11:42:00|5414.61|5414.61|5414.49|5414.49|5414.61|5414.61|5413.79|5413.79|0
1632138130000|2021-09-20 11:42:10|5413.79|5413.79|5414.96|5414.96|5414.96|5414.96|5413.79|5413.79|0
1632138140000|2021-09-20 11:42:20|5414.26|5414.26|5414.26|5414.26|5414.26|5414.26|5414.26|5414.26|0
1632138150000|2021-09-20 11:42:30|5414.96|5414.96|5414.26|5414.26|5414.96|5414.96|5414.26|5414.26|0
1632138160000|2021-09-20 11:42:40|5413.9|5413.9|5413.55|5413.55|5413.9|5413.9|5413.55|5413.55|0
1632138170000|2021-09-20 11:42:50|5413.2|5413.2|5413.2|5413.2|5413.2|5413.2|5413.2|5413.2|0
1632138180000|2021-09-20 11:43:00|5412.61|5412.61|5412.97|5412.97|5412.97|5412.97|5412.61|5412.61|0
1632138190000|2021-09-20 11:43:10|5413.32|5413.32|5413.32|5413.32|5413.32|5413.32|5413.32|5413.32|0
1632138220000|2021-09-20 11:43:40|5413.57|5413.57|5413.57|5413.57|5413.57|5413.57|5413.57|5413.57|0
1632138240000|2021-09-20 11:44:00|5413.92|5413.92|5413.92|5413.92|5413.92|5413.92|5413.92|5413.92|0
1632138250000|2021-09-20 11:44:10|5413.22|5413.22|5412.76|5412.76|5413.22|5413.22|5412.51|5412.51|0
1632138260000|2021-09-20 11:44:20|5413.11|5413.11|5413.11|5413.11|5413.11|5413.11|5413.11|5413.11|0
1632138280000|2021-09-20 11:44:40|5412.4|5412.4|5412.76|5412.76|5413.11|5413.11|5412.4|5412.4|0
1632138290000|2021-09-20 11:44:50|5412.4|5412.4|5412.4|5412.4|5412.4|5412.4|5412.4|5412.4|0
1632138310000|2021-09-20 11:45:10|5412.76|5412.76|5411|5411|5412.76|5412.76|5411|5411|0
1632138320000|2021-09-20 11:45:20|5411.35|5411.35|5410.64|5410.64|5411.35|5411.35|5410.64|5410.64|0
1632138340000|2021-09-20 11:45:40|5409.89|5409.89|5410.04|5410.04|5410.39|5410.39|5409.89|5409.89|0
1632138380000|2021-09-20 11:46:20|5409.68|5409.68|5409.01|5409.01|5409.68|5409.68|5409.01|5409.01|0
1632138390000|2021-09-20 11:46:30|5409.35|5409.35|5409.01|5409.01|5409.35|5409.35|5409.01|5409.01|0
1632138410000|2021-09-20 11:46:50|5409.71|5409.71|5409.71|5409.71|5409.71|5409.71|5409.71|5409.71|0
1632138430000|2021-09-20 11:47:10|5410.07|5410.07|5409.36|5409.36|5410.07|5410.07|5409.36|5409.36|0
1632138440000|2021-09-20 11:47:20|5409.7|5409.7|5409.7|5409.7|5409.7|5409.7|5409.7|5409.7|0
1632138450000|2021-09-20 11:47:30|5409.36|5409.36|5409.36|5409.36|5409.36|5409.36|5409.36|5409.36|0
1632138460000|2021-09-20 11:47:40|5409.71|5409.71|5409.71|5409.71|5409.71|5409.71|5409.71|5409.71|0
1632138470000|2021-09-20 11:47:50|5409.22|5409.22|5409.46|5409.46|5409.46|5409.46|5409.22|5409.22|0
1632138490000|2021-09-20 11:48:10|5409.82|5409.82|5410.52|5410.52|5411.58|5411.58|5409.82|5409.82|0
1632138500000|2021-09-20 11:48:20|5409.82|5409.82|5409.82|5409.82|5409.82|5409.82|5409.82|5409.82|0
1632138530000|2021-09-20 11:48:50|5411.23|5411.23|5410.52|5410.52|5411.23|5411.23|5410.52|5410.52|0
1632138540000|2021-09-20 11:49:00|5410.86|5410.86|5409.82|5409.82|5410.86|5410.86|5409.82|5409.82|0
1632138570000|2021-09-20 11:49:30|5409.46|5409.46|5409.46|5409.46|5409.46|5409.46|5409.46|5409.46|0
1632138590000|2021-09-20 11:49:50|5409.82|5409.82|5409.82|5409.82|5409.82|5409.82|5409.82|5409.82|0
1632138620000|2021-09-20 11:50:20|5409.46|5409.46|5409.11|5409.11|5409.46|5409.46|5409.11|5409.11|0
1632138630000|2021-09-20 11:50:30|5408.76|5408.76|5408.76|5408.76|5408.76|5408.76|5408.76|5408.76|0
1632138660000|2021-09-20 11:51:00|5409.11|5409.11|5409.11|5409.11|5409.11|5409.11|5409.11|5409.11|0
1632138670000|2021-09-20 11:51:10|5409.46|5409.46|5409.46|5409.46|5409.46|5409.46|5409.46|5409.46|0
1632138680000|2021-09-20 11:51:20|5409.82|5409.82|5409.82|5409.82|5409.82|5409.82|5409.82|5409.82|0
1632138690000|2021-09-20 11:51:30|5409.46|5409.46|5409.46|5409.46|5409.46|5409.46|5409.46|5409.46|0
1632138720000|2021-09-20 11:52:00|5408.76|5408.76|5409.46|5409.46|5409.46|5409.46|5408.76|5408.76|0
1632138730000|2021-09-20 11:52:10|5409.74|5409.74|5410.38|5410.38|5410.38|5410.38|5409.04|5409.04|0
1632138740000|2021-09-20 11:52:20|5410.02|5410.02|5409.32|5409.32|5410.02|5410.02|5409.32|5409.32|0
1632138750000|2021-09-20 11:52:30|5408.96|5408.96|5408.96|5408.96|5408.96|5408.96|5408.96|5408.96|0
1632138760000|2021-09-20 11:52:40|5410.02|5410.02|5410.02|5410.02|5410.02|5410.02|5410.02|5410.02|0
1632138770000|2021-09-20 11:52:50|5409.44|5409.44|5408.97|5408.97|5409.44|5409.44|5408.97|5408.97|0
1632138780000|2021-09-20 11:53:00|5409.09|5409.09|5409.32|5409.32|5409.67|5409.67|5409.09|5409.09|0
1632138790000|2021-09-20 11:53:10|5409.66|5409.66|5409.66|5409.66|5410.01|5410.01|5409.66|5409.66|0
1632138810000|2021-09-20 11:53:30|5408.95|5408.95|5410.01|5410.01|5410.01|5410.01|5408.95|5408.95|0
1632138820000|2021-09-20 11:53:40|5408.95|5408.95|5408.95|5408.95|5408.95|5408.95|5408.95|5408.95|0
1632138830000|2021-09-20 11:53:50|5409.66|5409.66|5411.3|5411.3|5411.3|5411.3|5409.66|5409.66|0
1632138840000|2021-09-20 11:54:00|5411.66|5411.66|5411.66|5411.66|5411.66|5411.66|5411.66|5411.66|0
1632138880000|2021-09-20 11:54:40|5410.95|5410.95|5408.95|5408.95|5410.95|5410.95|5408.95|5408.95|0
1632138890000|2021-09-20 11:54:50|5408.6|5408.6|5408.6|5408.6|5408.6|5408.6|5408.6|5408.6|0
1632138900000|2021-09-20 11:55:00|5408.25|5408.25|5410.01|5410.01|5410.01|5410.01|5407.64|5407.64|0
1632138910000|2021-09-20 11:55:10|5410.36|5410.36|5410.01|5410.01|5410.36|5410.36|5410.01|5410.01|0
1632138920000|2021-09-20 11:55:20|5409.66|5409.66|5410.36|5410.36|5410.36|5410.36|5409.66|5409.66|0
1632138930000|2021-09-20 11:55:30|5409.66|5409.66|5409.66|5409.66|5409.66|5409.66|5409.66|5409.66|0
1632138940000|2021-09-20 11:55:40|5409.03|5409.03|5408.32|5408.32|5409.03|5409.03|5408.32|5408.32|0
1632138960000|2021-09-20 11:56:00|5409.03|5409.03|5409.73|5409.73|5410.08|5410.08|5409.03|5409.03|0
1632138970000|2021-09-20 11:56:10|5410.44|5410.44|5412.19|5412.19|5412.19|5412.19|5410.44|5410.44|0
1632138990000|2021-09-20 11:56:30|5411.13|5411.13|5411.13|5411.13|5411.13|5411.13|5411.13|5411.13|0
1632139010000|2021-09-20 11:56:50|5410.77|5410.77|5410.42|5410.42|5410.77|5410.77|5410.42|5410.42|0
1632139020000|2021-09-20 11:57:00|5411.13|5411.13|5411.13|5411.13|5411.13|5411.13|5411.13|5411.13|0
1632139030000|2021-09-20 11:57:10|5410.89|5410.89|5410.19|5410.19|5410.89|5410.89|5410.19|5410.19|0
1632139060000|2021-09-20 11:57:40|5410.42|5410.42|5410.65|5410.65|5410.77|5410.77|5410.42|5410.42|0
1632139070000|2021-09-20 11:57:50|5410.3|5410.3|5409.35|5409.35|5410.3|5410.3|5409.35|5409.35|0
1632139080000|2021-09-20 11:58:00|5410.05|5410.05|5409.7|5409.7|5410.05|5410.05|5409.7|5409.7|0
1632139090000|2021-09-20 11:58:10|5409.35|5409.35|5409.7|5409.7|5409.7|5409.7|5409.35|5409.35|0
1632139100000|2021-09-20 11:58:20|5409.35|5409.35|5409.35|5409.35|5409.35|5409.35|5409.35|5409.35|0
1632139110000|2021-09-20 11:58:30|5410.05|5410.05|5410.55|5410.55|5410.55|5410.55|5410.05|5410.05|0
1632139140000|2021-09-20 11:59:00|5410.9|5410.9|5410.9|5410.9|5410.9|5410.9|5410.9|5410.9|0
1632139150000|2021-09-20 11:59:10|5409.61|5409.61|5409.71|5409.71|5410.32|5410.32|5409.36|5409.36|0
1632139180000|2021-09-20 11:59:40|5409.83|5409.83|5410.65|5410.65|5410.65|5410.65|5409.83|5409.83|0
1632139190000|2021-09-20 11:59:50|5410.41|5410.41|5410.41|5410.41|5410.65|5410.65|5410.41|5410.41|0
1632139200000|2021-09-20 12:00:00|5410.3|5410.3|5411.71|5411.71|5411.71|5411.71|5410.3|5410.3|0
1632139230000|2021-09-20 12:00:30|5411.96|5411.96|5411.96|5411.96|5411.96|5411.96|5411.96|5411.96|0
1632139240000|2021-09-20 12:00:40|5411.25|5411.25|5410.9|5410.9|5411.25|5411.25|5410.9|5410.9|0
1632139250000|2021-09-20 12:00:50|5410.55|5410.55|5410.55|5410.55|5410.55|5410.55|5410.55|5410.55|0
1632139260000|2021-09-20 12:01:00|5409.84|5409.84|5409.84|5409.84|5409.84|5409.84|5409.84|5409.84|0
1632139270000|2021-09-20 12:01:10|5409.13|5409.13|5408.08|5408.08|5409.13|5409.13|5408.08|5408.08|0
1632139280000|2021-09-20 12:01:20|5408.78|5408.78|5408.08|5408.08|5408.78|5408.78|5408.08|5408.08|0
1632139290000|2021-09-20 12:01:30|5406.67|5406.67|5406.67|5406.67|5406.67|5406.67|5406.67|5406.67|0
1632139330000|2021-09-20 12:02:10|5406.07|5406.07|5406.07|5406.07|5406.07|5406.07|5406.07|5406.07|0
1632139340000|2021-09-20 12:02:20|5406.42|5406.42|5406.42|5406.42|5406.42|5406.42|5406.42|5406.42|0
1632139360000|2021-09-20 12:02:40|5406.67|5406.67|5407.38|5407.38|5407.38|5407.38|5406.67|5406.67|0
1632139370000|2021-09-20 12:02:50|5407.61|5407.61|5407.61|5407.61|5407.61|5407.61|5407.61|5407.61|0
1632139390000|2021-09-20 12:03:10|5407.96|5407.96|5407.96|5407.96|5407.96|5407.96|5407.96|5407.96|0
1632139420000|2021-09-20 12:03:40|5408.67|5408.67|5408.67|5408.67|5408.67|5408.67|5408.67|5408.67|0
1632139440000|2021-09-20 12:04:00|5409.02|5409.02|5408.79|5408.79|5409.02|5409.02|5408.79|5408.79|0
1632139460000|2021-09-20 12:04:20|5408.43|5408.43|5408.43|5408.43|5408.43|5408.43|5408.43|5408.43|0
1632139500000|2021-09-20 12:05:00|5408.1|5408.1|5408.11|5408.11|5409.15|5409.15|5408.1|5408.1|0
1632139510000|2021-09-20 12:05:10|5407.83|5407.83|5407.25|5407.25|5407.83|5407.83|5407.25|5407.25|0
1632139520000|2021-09-20 12:05:20|5405.83|5405.83|5405.23|5405.23|5405.83|5405.83|5405.23|5405.23|0
1632139530000|2021-09-20 12:05:30|5404.98|5404.98|5404.16|5404.16|5404.98|5404.98|5404.16|5404.16|0
1632139540000|2021-09-20 12:05:40|5404.28|5404.28|5404.39|5404.39|5404.39|5404.39|5404.28|5404.28|0
1632139550000|2021-09-20 12:05:50|5404.75|5404.75|5406.17|5406.17|5406.4|5406.4|5404.75|5404.75|0
1632139580000|2021-09-20 12:06:20|5405.94|5405.94|5406.52|5406.52|5406.52|5406.52|5405.94|5405.94|0
1632139600000|2021-09-20 12:06:40|5406.77|5406.77|5406.77|5406.77|5406.77|5406.77|5406.77|5406.77|0
1632139650000|2021-09-20 12:07:30|5407|5407|5406.3|5406.3|5407|5407|5406.3|5406.3|0
1632139690000|2021-09-20 12:08:10|5406.65|5406.65|5406.3|5406.3|5406.65|5406.65|5406.3|5406.3|0
1632139700000|2021-09-20 12:08:20|5405.59|5405.59|5402.6|5402.6|5405.59|5405.59|5402.6|5402.6|0
1632139710000|2021-09-20 12:08:30|5402.26|5402.26|5402.26|5402.26|5402.26|5402.26|5402.26|5402.26|0
1632139720000|2021-09-20 12:08:40|5401.55|5401.55|5401.55|5401.55|5401.55|5401.55|5401.55|5401.55|0
1632139730000|2021-09-20 12:08:50|5401.2|5401.2|5400.49|5400.49|5401.2|5401.2|5400.49|5400.49|0
1632139740000|2021-09-20 12:09:00|5400.14|5400.14|5399.55|5399.55|5400.14|5400.14|5399.55|5399.55|0
1632139770000|2021-09-20 12:09:30|5398.14|5398.14|5397.91|5397.91|5398.14|5398.14|5397.79|5397.79|0
1632139780000|2021-09-20 12:09:40|5397.67|5397.67|5396.28|5396.28|5397.67|5397.67|5396.28|5396.28|0
1632139800000|2021-09-20 12:10:00|5396.63|5396.63|5397.69|5397.69|5398.74|5398.74|5396.63|5396.63|0
1632139810000|2021-09-20 12:10:10|5398.74|5398.74|5398.47|5398.47|5398.74|5398.74|5398.47|5398.47|0
1632139820000|2021-09-20 12:10:20|5397.41|5397.41|5397.29|5397.29|5397.41|5397.41|5397.29|5397.29|0
1632139830000|2021-09-20 12:10:30|5396.94|5396.94|5395.51|5395.51|5397.28|5397.28|5395.51|5395.51|0
1632139840000|2021-09-20 12:10:40|5396.92|5396.92|5396.22|5396.22|5396.92|5396.92|5396.22|5396.22|0
1632139850000|2021-09-20 12:10:50|5396.92|5396.92|5396.92|5396.92|5396.92|5396.92|5396.92|5396.92|0
1632139860000|2021-09-20 12:11:00|5397.28|5397.28|5397.28|5397.28|5397.28|5397.28|5397.28|5397.28|0
1632139890000|2021-09-20 12:11:30|5396.57|5396.57|5396.22|5396.22|5396.57|5396.57|5396.22|5396.22|0
1632139900000|2021-09-20 12:11:40|5395.51|5395.51|5395.16|5395.16|5395.86|5395.86|5395.16|5395.16|0
1632139920000|2021-09-20 12:12:00|5394.45|5394.45|5396.22|5396.22|5396.22|5396.22|5394.45|5394.45|0
1632139940000|2021-09-20 12:12:20|5396.45|5396.45|5396.22|5396.22|5396.45|5396.45|5396.22|5396.22|0
1632139970000|2021-09-20 12:12:50|5396.57|5396.57|5396.57|5396.57|5396.57|5396.57|5396.57|5396.57|0
1632139980000|2021-09-20 12:13:00|5395.86|5395.86|5395.86|5395.86|5395.86|5395.86|5395.86|5395.86|0
1632139990000|2021-09-20 12:13:10|5395.51|5395.51|5395.51|5395.51|5395.51|5395.51|5395.51|5395.51|0
1632140010000|2021-09-20 12:13:30|5396.22|5396.22|5396.56|5396.56|5396.56|5396.56|5396.22|5396.22|0
1632140020000|2021-09-20 12:13:40|5396.67|5396.67|5396.67|5396.67|5396.67|5396.67|5396.67|5396.67|0
1632140030000|2021-09-20 12:13:50|5396.92|5396.92|5395.86|5395.86|5396.92|5396.92|5395.86|5395.86|0
1632140040000|2021-09-20 12:14:00|5396.22|5396.22|5396.22|5396.22|5396.22|5396.22|5396.22|5396.22|0
1632140050000|2021-09-20 12:14:10|5395.51|5395.51|5395.51|5395.51|5395.51|5395.51|5395.51|5395.51|0
1632140060000|2021-09-20 12:14:20|5396.57|5396.57|5396.92|5396.92|5396.92|5396.92|5396.57|5396.57|0
1632140070000|2021-09-20 12:14:30|5395.86|5395.86|5395.86|5395.86|5395.86|5395.86|5395.86|5395.86|0
1632140080000|2021-09-20 12:14:40|5395.16|5395.16|5395.16|5395.16|5395.16|5395.16|5395.16|5395.16|0
1632140100000|2021-09-20 12:15:00|5394.8|5394.8|5394.8|5394.8|5394.8|5394.8|5394.8|5394.8|0
1632140110000|2021-09-20 12:15:10|5395.51|5395.51|5395.51|5395.51|5395.51|5395.51|5395.51|5395.51|0
1632140150000|2021-09-20 12:15:50|5395.16|5395.16|5395.62|5395.62|5395.86|5395.86|5395.16|5395.16|0
1632140160000|2021-09-20 12:16:00|5395.98|5395.98|5395.98|5395.98|5395.98|5395.98|5395.98|5395.98|0
1632140200000|2021-09-20 12:16:40|5395.62|5395.62|5395.27|5395.27|5395.62|5395.62|5395.27|5395.27|0
1632140210000|2021-09-20 12:16:50|5394.93|5394.93|5393.39|5393.39|5394.93|5394.93|5393.04|5393.04|0
1632140220000|2021-09-20 12:17:00|5394.1|5394.1|5395.15|5395.15|5395.15|5395.15|5394.1|5394.1|0
1632140250000|2021-09-20 12:17:30|5394.45|5394.45|5394.1|5394.1|5394.45|5394.45|5394.1|5394.1|0
1632140260000|2021-09-20 12:17:40|5393.39|5393.39|5394.1|5394.1|5394.1|5394.1|5393.39|5393.39|0
1632140280000|2021-09-20 12:18:00|5394.43|5394.43|5395.14|5395.14|5395.14|5395.14|5394.43|5394.43|0
1632140300000|2021-09-20 12:18:20|5394.79|5394.79|5394.79|5394.79|5394.79|5394.79|5394.79|5394.79|0
1632140310000|2021-09-20 12:18:30|5394.43|5394.43|5394.43|5394.43|5394.43|5394.43|5394.43|5394.43|0
1632140320000|2021-09-20 12:18:40|5394.08|5394.08|5394.08|5394.08|5394.08|5394.08|5394.08|5394.08|0
1632140340000|2021-09-20 12:19:00|5394.43|5394.43|5394.43|5394.43|5394.43|5394.43|5394.43|5394.43|0
1632140360000|2021-09-20 12:19:20|5395.14|5395.14|5395.14|5395.14|5395.14|5395.14|5395.14|5395.14|0
1632140370000|2021-09-20 12:19:30|5394.43|5394.43|5394.43|5394.43|5394.43|5394.43|5394.43|5394.43|0
1632140380000|2021-09-20 12:19:40|5394.1|5394.1|5392.03|5392.03|5394.1|5394.1|5392.03|5392.03|0
1632140390000|2021-09-20 12:19:50|5391.32|5391.32|5390.97|5390.97|5391.32|5391.32|5390.97|5390.97|0
1632140410000|2021-09-20 12:20:10|5391.22|5391.22|5391.55|5391.55|5391.55|5391.55|5391.22|5391.22|0
1632140420000|2021-09-20 12:20:20|5391.91|5391.91|5391.91|5391.91|5391.91|5391.91|5391.91|5391.91|0
1632140440000|2021-09-20 12:20:40|5391.57|5391.57|5391.32|5391.32|5391.57|5391.57|5391.32|5391.32|0
1632140480000|2021-09-20 12:21:20|5390.26|5390.26|5390.85|5390.85|5390.85|5390.85|5390.26|5390.26|0
1632140490000|2021-09-20 12:21:30|5390.73|5390.73|5390.73|5390.73|5390.73|5390.73|5390.73|5390.73|0
1632140500000|2021-09-20 12:21:40|5390.03|5390.03|5390.5|5390.5|5390.5|5390.5|5389.79|5389.79|0
1632140510000|2021-09-20 12:21:50|5389.79|5389.79|5389.44|5389.44|5389.79|5389.79|5389.44|5389.44|0
1632140520000|2021-09-20 12:22:00|5389.79|5389.79|5389.79|5389.79|5389.79|5389.79|5389.79|5389.79|0
1632140530000|2021-09-20 12:22:10|5390.5|5390.5|5390.5|5390.5|5390.5|5390.5|5390.5|5390.5|0
1632140560000|2021-09-20 12:22:40|5389.44|5389.44|5389.1|5389.1|5389.44|5389.44|5389.1|5389.1|0
1632140580000|2021-09-20 12:23:00|5388.75|5388.75|5388.75|5388.75|5388.75|5388.75|5388.75|5388.75|0
1632140590000|2021-09-20 12:23:10|5388.5|5388.5|5388.5|5388.5|5388.5|5388.5|5388.5|5388.5|0
1632140600000|2021-09-20 12:23:20|5388.15|5388.15|5387.79|5387.79|5388.15|5388.15|5387.79|5387.79|0
1632140610000|2021-09-20 12:23:30|5388.15|5388.15|5388.15|5388.15|5388.15|5388.15|5388.15|5388.15|0
1632140630000|2021-09-20 12:23:50|5387.79|5387.79|5387.79|5387.79|5387.79|5387.79|5387.79|5387.79|0
1632140640000|2021-09-20 12:24:00|5387.44|5387.44|5387.44|5387.44|5387.44|5387.44|5387.44|5387.44|0
1632140650000|2021-09-20 12:24:10|5387.16|5387.16|5386.19|5386.19|5387.16|5387.16|5386.19|5386.19|0
1632140660000|2021-09-20 12:24:20|5386.47|5386.47|5388.71|5388.71|5388.71|5388.71|5386.47|5386.47|0
1632140680000|2021-09-20 12:24:40|5388.35|5388.35|5388.35|5388.35|5388.35|5388.35|5388.35|5388.35|0
1632140700000|2021-09-20 12:25:00|5388.69|5388.69|5388.69|5388.69|5388.69|5388.69|5388.69|5388.69|0
1632140710000|2021-09-20 12:25:10|5389.03|5389.03|5389.03|5389.03|5389.03|5389.03|5389.03|5389.03|0
1632140720000|2021-09-20 12:25:20|5388.68|5388.68|5388.68|5388.68|5388.68|5388.68|5388.68|5388.68|0
1632140730000|2021-09-20 12:25:30|5389.38|5389.38|5389.38|5389.38|5389.38|5389.38|5389.38|5389.38|0
1632140740000|2021-09-20 12:25:40|5389.03|5389.03|5389.03|5389.03|5389.03|5389.03|5389.03|5389.03|0
1632140750000|2021-09-20 12:25:50|5388.68|5388.68|5388.68|5388.68|5388.68|5388.68|5388.68|5388.68|0
1632140780000|2021-09-20 12:26:20|5388.32|5388.32|5388.32|5388.32|5388.32|5388.32|5388.32|5388.32|0
1632140790000|2021-09-20 12:26:30|5389.03|5389.03|5389.03|5389.03|5389.03|5389.03|5389.03|5389.03|0
1632140800000|2021-09-20 12:26:40|5389.74|5389.74|5389.74|5389.74|5389.74|5389.74|5389.74|5389.74|0
1632140810000|2021-09-20 12:26:50|5390.09|5390.09|5389.74|5389.74|5390.09|5390.09|5389.74|5389.74|0
1632140830000|2021-09-20 12:27:10|5389.98|5389.98|5389.98|5389.98|5389.98|5389.98|5389.98|5389.98|0
1632140860000|2021-09-20 12:27:40|5390.48|5390.48|5390.47|5390.47|5391.29|5391.29|5390.23|5390.23|0
1632140870000|2021-09-20 12:27:50|5390.35|5390.35|5390.35|5390.35|5390.35|5390.35|5390|5390|0
1632140880000|2021-09-20 12:28:00|5390.24|5390.24|5390.24|5390.24|5390.24|5390.24|5390.24|5390.24|0
1632140890000|2021-09-20 12:28:10|5389.88|5389.88|5389.88|5389.88|5389.88|5389.88|5389.88|5389.88|0
1632140900000|2021-09-20 12:28:20|5389.18|5389.18|5389.88|5389.88|5389.88|5389.88|5388.47|5388.47|0
1632140940000|2021-09-20 12:29:00|5390.35|5390.35|5390.35|5390.35|5390.58|5390.58|5390.35|5390.35|0
1632140950000|2021-09-20 12:29:10|5391.06|5391.06|5391.06|5391.06|5391.06|5391.06|5391.06|5391.06|0
1632140970000|2021-09-20 12:29:30|5390.7|5390.7|5390.7|5390.7|5390.7|5390.7|5390.7|5390.7|0
1632140980000|2021-09-20 12:29:40|5390.35|5390.35|5390.35|5390.35|5390.35|5390.35|5390.35|5390.35|0
1632141000000|2021-09-20 12:30:00|5390|5390|5392.11|5392.11|5392.11|5392.11|5390|5390|0
1632141030000|2021-09-20 12:30:30|5391.76|5391.76|5391.76|5391.76|5391.76|5391.76|5391.76|5391.76|0
1632141050000|2021-09-20 12:30:50|5390.7|5390.7|5390.7|5390.7|5390.7|5390.7|5390.7|5390.7|0
1632141070000|2021-09-20 12:31:10|5390.94|5390.94|5390.58|5390.58|5390.94|5390.94|5390.58|5390.58|0
1632141080000|2021-09-20 12:31:20|5389.88|5389.88|5389.88|5389.88|5389.88|5389.88|5389.88|5389.88|0
1632141090000|2021-09-20 12:31:30|5389.17|5389.17|5389.17|5389.17|5389.17|5389.17|5389.17|5389.17|0
1632141100000|2021-09-20 12:31:40|5389.52|5389.52|5386.07|5386.07|5389.52|5389.52|5386.07|5386.07|0
1632141110000|2021-09-20 12:31:50|5385.82|5385.82|5385.48|5385.48|5385.82|5385.82|5385.48|5385.48|0
1632141120000|2021-09-20 12:32:00|5384.78|5384.78|5384.78|5384.78|5384.78|5384.78|5384.78|5384.78|0
1632141130000|2021-09-20 12:32:10|5385.48|5385.48|5385.48|5385.48|5385.48|5385.48|5385.48|5385.48|0
1632141140000|2021-09-20 12:32:20|5386.19|5386.19|5385.83|5385.83|5386.19|5386.19|5385.83|5385.83|0
1632141150000|2021-09-20 12:32:30|5384.88|5384.88|5382.54|5382.54|5384.88|5384.88|5382.54|5382.54|0
1632141160000|2021-09-20 12:32:40|5382.88|5382.88|5383.47|5383.47|5383.47|5383.47|5382.88|5382.88|0
1632141180000|2021-09-20 12:33:00|5384.53|5384.53|5384.53|5384.53|5384.53|5384.53|5384.53|5384.53|0
1632141190000|2021-09-20 12:33:10|5384.78|5384.78|5385.82|5385.82|5385.82|5385.82|5384.78|5384.78|0
1632141210000|2021-09-20 12:33:30|5384.76|5384.76|5385.47|5385.47|5385.47|5385.47|5384.76|5384.76|0
1632141230000|2021-09-20 12:33:50|5386.17|5386.17|5386.53|5386.53|5386.53|5386.53|5386.17|5386.17|0
1632141240000|2021-09-20 12:34:00|5387.23|5387.23|5387.23|5387.23|5387.23|5387.23|5387.23|5387.23|0
1632141250000|2021-09-20 12:34:10|5386.17|5386.17|5386.17|5386.17|5386.17|5386.17|5386.17|5386.17|0
1632141290000|2021-09-20 12:34:50|5386.29|5386.29|5386.29|5386.29|5386.29|5386.29|5385.58|5385.58|0
1632141300000|2021-09-20 12:35:00|5386.64|5386.64|5386.53|5386.53|5386.64|5386.64|5386.53|5386.53|0
1632141310000|2021-09-20 12:35:10|5387.23|5387.23|5387.23|5387.23|5387.23|5387.23|5387.23|5387.23|0
1632141320000|2021-09-20 12:35:20|5387.59|5387.59|5387.7|5387.7|5387.94|5387.94|5387.59|5387.59|0
1632141340000|2021-09-20 12:35:40|5387|5387|5387|5387|5387|5387|5387|5387|0
1632141360000|2021-09-20 12:36:00|5387.46|5387.46|5387.82|5387.82|5387.82|5387.82|5387.46|5387.46|0
1632141400000|2021-09-20 12:36:40|5388.88|5388.88|5388.88|5388.88|5388.88|5388.88|5388.88|5388.88|0
1632141410000|2021-09-20 12:36:50|5389.11|5389.11|5389.11|5389.11|5389.11|5389.11|5389.11|5389.11|0
1632141420000|2021-09-20 12:37:00|5388.76|5388.76|5388.76|5388.76|5388.76|5388.76|5388.76|5388.76|0
1632141440000|2021-09-20 12:37:20|5389.46|5389.46|5389.46|5389.46|5389.46|5389.46|5389.46|5389.46|0
1632141450000|2021-09-20 12:37:30|5388.76|5388.76|5389.46|5389.46|5389.46|5389.46|5388.76|5388.76|0
1632141470000|2021-09-20 12:37:50|5390.17|5390.17|5390.89|5390.89|5390.89|5390.89|5389.82|5389.82|0
1632141480000|2021-09-20 12:38:00|5391.12|5391.12|5391.36|5391.36|5391.36|5391.36|5391.12|5391.12|0
1632141490000|2021-09-20 12:38:10|5393.12|5393.12|5393.12|5393.12|5393.12|5393.12|5393.12|5393.12|0
1632141500000|2021-09-20 12:38:20|5393.47|5393.47|5393.24|5393.24|5393.59|5393.59|5393.24|5393.24|0
1632141510000|2021-09-20 12:38:30|5393.47|5393.47|5393.47|5393.47|5393.47|5393.47|5393.47|5393.47|0
1632141520000|2021-09-20 12:38:40|5393.24|5393.24|5393.12|5393.12|5393.24|5393.24|5393.12|5393.12|0
1632141570000|2021-09-20 12:39:30|5392.06|5392.06|5392.41|5392.41|5392.41|5392.41|5392.06|5392.06|0
1632141610000|2021-09-20 12:40:10|5392.06|5392.06|5392.77|5392.77|5393.12|5393.12|5392.06|5392.06|0
1632141650000|2021-09-20 12:40:50|5393.77|5393.77|5395.53|5395.53|5395.53|5395.53|5393.77|5393.77|0
1632141670000|2021-09-20 12:41:10|5395.18|5395.18|5395.53|5395.53|5395.53|5395.53|5395.18|5395.18|0
1632141740000|2021-09-20 12:42:20|5395.3|5395.3|5395.18|5395.18|5395.3|5395.3|5395.18|5395.18|0
1632141750000|2021-09-20 12:42:30|5394.47|5394.47|5392.81|5392.81|5394.47|5394.47|5392.81|5392.81|0
1632141760000|2021-09-20 12:42:40|5392.93|5392.93|5392.93|5392.93|5392.93|5392.93|5392.93|5392.93|0
1632141780000|2021-09-20 12:43:00|5392.58|5392.58|5392.33|5392.33|5392.58|5392.58|5392.33|5392.33|0
1632141790000|2021-09-20 12:43:10|5392.08|5392.08|5390.68|5390.68|5392.08|5392.08|5390.68|5390.68|0
1632141800000|2021-09-20 12:43:20|5389.98|5389.98|5389.7|5389.7|5389.98|5389.98|5389.7|5389.7|0
1632141810000|2021-09-20 12:43:30|5390.4|5390.4|5390.05|5390.05|5390.4|5390.4|5390.05|5390.05|0
1632141830000|2021-09-20 12:43:50|5390.4|5390.4|5390.4|5390.4|5390.4|5390.4|5390.4|5390.4|0
1632141850000|2021-09-20 12:44:10|5389.7|5389.7|5389.7|5389.7|5389.7|5389.7|5389.7|5389.7|0
1632141890000|2021-09-20 12:44:50|5389.34|5389.34|5389.34|5389.34|5389.34|5389.34|5389.34|5389.34|0
1632141910000|2021-09-20 12:45:10|5390.05|5390.05|5390.3|5390.3|5390.3|5390.3|5390.05|5390.05|0
1632141960000|2021-09-20 12:46:00|5390.65|5390.65|5390.65|5390.65|5390.65|5390.65|5390.65|5390.65|0
1632141970000|2021-09-20 12:46:10|5390.77|5390.77|5390.89|5390.89|5390.89|5390.89|5390.77|5390.77|0
1632141980000|2021-09-20 12:46:20|5391.24|5391.24|5391.24|5391.24|5391.24|5391.24|5391.24|5391.24|0
1632142000000|2021-09-20 12:46:40|5390.18|5390.18|5390.18|5390.18|5390.18|5390.18|5390.18|5390.18|0
1632142020000|2021-09-20 12:47:00|5391.24|5391.24|5391.24|5391.24|5391.52|5391.52|5391.24|5391.24|0
1632142030000|2021-09-20 12:47:10|5393.71|5393.71|5393.36|5393.36|5393.71|5393.71|5393.36|5393.36|0
1632142040000|2021-09-20 12:47:20|5393.69|5393.69|5393.94|5393.94|5393.94|5393.94|5393.69|5393.69|0
1632142050000|2021-09-20 12:47:30|5394.3|5394.3|5394.3|5394.3|5394.3|5394.3|5394.3|5394.3|0
1632142060000|2021-09-20 12:47:40|5394.65|5394.65|5394.65|5394.65|5394.65|5394.65|5394.65|5394.65|0
1632142070000|2021-09-20 12:47:50|5394.99|5394.99|5394.93|5394.93|5394.99|5394.99|5394.93|5394.93|0
1632142080000|2021-09-20 12:48:00|5394.65|5394.65|5394.65|5394.65|5394.65|5394.65|5394.65|5394.65|0
1632142090000|2021-09-20 12:48:10|5393.94|5393.94|5393.94|5393.94|5393.94|5393.94|5393.94|5393.94|0
1632142100000|2021-09-20 12:48:20|5394.3|5394.3|5395|5395|5395|5395|5394.3|5394.3|0
1632142110000|2021-09-20 12:48:30|5394.54|5394.54|5394.54|5394.54|5394.54|5394.54|5394.54|5394.54|0
1632142120000|2021-09-20 12:48:40|5394.89|5394.89|5394.89|5394.89|5395.24|5395.24|5394.54|5394.54|0
1632142130000|2021-09-20 12:48:50|5394.18|5394.18|5394.18|5394.18|5394.18|5394.18|5394.18|5394.18|0
1632142140000|2021-09-20 12:49:00|5393.83|5393.83|5393.48|5393.48|5394.54|5394.54|5393.48|5393.48|0
1632142160000|2021-09-20 12:49:20|5393.83|5393.83|5393.83|5393.83|5393.83|5393.83|5393.83|5393.83|0
1632142170000|2021-09-20 12:49:30|5394.08|5394.08|5394.78|5394.78|5394.78|5394.78|5394.08|5394.08|0
1632142180000|2021-09-20 12:49:40|5394.08|5394.08|5393.73|5393.73|5394.08|5394.08|5393.73|5393.73|0
1632142190000|2021-09-20 12:49:50|5393.48|5393.48|5393.48|5393.48|5393.48|5393.48|5393.48|5393.48|0
1632142210000|2021-09-20 12:50:10|5393.83|5393.83|5393.83|5393.83|5393.83|5393.83|5393.83|5393.83|0
1632142250000|2021-09-20 12:50:50|5393.48|5393.48|5395.14|5395.14|5395.14|5395.14|5393.48|5393.48|0
1632142260000|2021-09-20 12:51:00|5395.25|5395.25|5395.49|5395.49|5395.61|5395.61|5395.25|5395.25|0
1632142270000|2021-09-20 12:51:10|5395.13|5395.13|5395.13|5395.13|5395.13|5395.13|5395.13|5395.13|0
1632142280000|2021-09-20 12:51:20|5395.49|5395.49|5395.13|5395.13|5395.49|5395.49|5395.13|5395.13|0
1632142320000|2021-09-20 12:52:00|5395.49|5395.49|5395.13|5395.13|5395.49|5395.49|5395.13|5395.13|0
1632142330000|2021-09-20 12:52:10|5395.49|5395.49|5395.49|5395.49|5395.49|5395.49|5395.49|5395.49|0
1632142340000|2021-09-20 12:52:20|5395.13|5395.13|5395.13|5395.13|5395.13|5395.13|5395.13|5395.13|0
1632142360000|2021-09-20 12:52:40|5395.84|5395.84|5395.84|5395.84|5396.19|5396.19|5395.84|5395.84|0
1632142370000|2021-09-20 12:52:50|5396.12|5396.12|5396.12|5396.12|5396.12|5396.12|5396.12|5396.12|0
1632142380000|2021-09-20 12:53:00|5395.41|5395.41|5395.41|5395.41|5395.41|5395.41|5395.41|5395.41|0
1632142400000|2021-09-20 12:53:20|5395.06|5395.06|5394.35|5394.35|5395.06|5395.06|5394.35|5394.35|0
1632142410000|2021-09-20 12:53:30|5394|5394|5394|5394|5394|5394|5394|5394|0
1632142420000|2021-09-20 12:53:40|5393.65|5393.65|5393.65|5393.65|5393.65|5393.65|5393.65|5393.65|0
1632142440000|2021-09-20 12:54:00|5393.77|5393.77|5393.41|5393.41|5393.77|5393.77|5393.41|5393.41|0
1632142480000|2021-09-20 12:54:40|5393.65|5393.65|5393.65|5393.65|5393.65|5393.65|5393.65|5393.65|0
1632142490000|2021-09-20 12:54:50|5392.94|5392.94|5392.83|5392.83|5392.94|5392.94|5392.83|5392.83|0
1632142500000|2021-09-20 12:55:00|5392.55|5392.55|5392.18|5392.18|5392.89|5392.89|5391.12|5391.12|0
1632142510000|2021-09-20 12:55:10|5391.48|5391.48|5390.18|5390.18|5391.48|5391.48|5390.18|5390.18|0
1632142520000|2021-09-20 12:55:20|5389.48|5389.48|5389.95|5389.95|5389.95|5389.95|5389.24|5389.24|0
1632142560000|2021-09-20 12:56:00|5389.24|5389.24|5388.89|5388.89|5389.24|5389.24|5388.89|5388.89|0
1632142570000|2021-09-20 12:56:10|5388.54|5388.54|5389.95|5389.95|5389.95|5389.95|5388.54|5388.54|0
1632142580000|2021-09-20 12:56:20|5389.6|5389.6|5389.24|5389.24|5389.95|5389.95|5389.24|5389.24|0
1632142590000|2021-09-20 12:56:30|5388.89|5388.89|5388.89|5388.89|5388.89|5388.89|5388.89|5388.89|0
1632142610000|2021-09-20 12:56:50|5388.18|5388.18|5387.48|5387.48|5388.18|5388.18|5387.12|5387.12|0
1632142620000|2021-09-20 12:57:00|5387.36|5387.36|5387.48|5387.48|5387.48|5387.48|5387.36|5387.36|0
1632142630000|2021-09-20 12:57:10|5388.54|5388.54|5388.89|5388.89|5388.89|5388.89|5388.54|5388.54|0
1632142640000|2021-09-20 12:57:20|5388.18|5388.18|5388.18|5388.18|5388.18|5388.18|5388.18|5388.18|0
1632142650000|2021-09-20 12:57:30|5388.54|5388.54|5388.65|5388.65|5388.65|5388.65|5388.54|5388.54|0
1632142680000|2021-09-20 12:58:00|5389.01|5389.01|5389.36|5389.36|5389.36|5389.36|5389.01|5389.01|0
1632142710000|2021-09-20 12:58:30|5389.24|5389.24|5388.54|5388.54|5389.24|5389.24|5388.54|5388.54|0
1632142720000|2021-09-20 12:58:40|5388.29|5388.29|5388.17|5388.17|5388.29|5388.29|5388.17|5388.17|0
1632142740000|2021-09-20 12:59:00|5388.42|5388.42|5388.77|5388.77|5388.77|5388.77|5388.42|5388.42|0
1632142750000|2021-09-20 12:59:10|5388.42|5388.42|5388.42|5388.42|5388.42|5388.42|5388.42|5388.42|0
1632142760000|2021-09-20 12:59:20|5388.77|5388.77|5388.77|5388.77|5388.77|5388.77|5388.77|5388.77|0
1632142770000|2021-09-20 12:59:30|5388.42|5388.42|5388.42|5388.42|5388.42|5388.42|5388.42|5388.42|0
1632142790000|2021-09-20 12:59:50|5388.54|5388.54|5388.42|5388.42|5388.54|5388.54|5388.42|5388.42|0
1632142800000|2021-09-20 13:00:00|5388.77|5388.77|5388.43|5388.43|5388.77|5388.77|5388.08|5388.08|0
1632142810000|2021-09-20 13:00:10|5388.08|5388.08|5387.49|5387.49|5388.08|5388.08|5387.14|5387.14|0
1632142820000|2021-09-20 13:00:20|5387.14|5387.14|5387.14|5387.14|5387.14|5387.14|5387.14|5387.14|0
1632142830000|2021-09-20 13:00:30|5387.49|5387.49|5387.49|5387.49|5387.49|5387.49|5387.49|5387.49|0
1632142840000|2021-09-20 13:00:40|5387.14|5387.14|5387.14|5387.14|5387.14|5387.14|5387.14|5387.14|0
1632142850000|2021-09-20 13:00:50|5386.89|5386.89|5387.07|5387.07|5387.07|5387.07|5385.3|5385.3|0
1632142860000|2021-09-20 13:01:00|5386.79|5386.79|5386.79|5386.79|5386.79|5386.79|5386.44|5386.44|0
1632142870000|2021-09-20 13:01:10|5387.14|5387.14|5387.14|5387.14|5387.14|5387.14|5387.14|5387.14|0
1632142880000|2021-09-20 13:01:20|5386.79|5386.79|5386.2|5386.2|5386.79|5386.79|5386.2|5386.2|0
1632142890000|2021-09-20 13:01:30|5385.14|5385.14|5385.14|5385.14|5385.14|5385.14|5385.14|5385.14|0
1632142900000|2021-09-20 13:01:40|5384.87|5384.87|5384.87|5384.87|5384.87|5384.87|5384.87|5384.87|0
1632142920000|2021-09-20 13:02:00|5384.4|5384.4|5384.4|5384.4|5384.4|5384.4|5384.4|5384.4|0
1632142930000|2021-09-20 13:02:10|5384.05|5384.05|5384.05|5384.05|5384.05|5384.05|5384.05|5384.05|0
1632142950000|2021-09-20 13:02:30|5384.4|5384.4|5384.4|5384.4|5384.4|5384.4|5384.4|5384.4|0
1632142960000|2021-09-20 13:02:40|5384.75|5384.75|5384.75|5384.75|5384.75|5384.75|5384.75|5384.75|0
1632142970000|2021-09-20 13:02:50|5385.03|5385.03|5385.03|5385.03|5385.03|5385.03|5385.03|5385.03|0
1632143000000|2021-09-20 13:03:20|5385.38|5385.38|5385.38|5385.38|5385.38|5385.38|5385.38|5385.38|0
1632143010000|2021-09-20 13:03:30|5385.03|5385.03|5383.96|5383.96|5385.03|5385.03|5383.72|5383.72|0
1632143030000|2021-09-20 13:03:50|5384.2|5384.2|5384.2|5384.2|5384.2|5384.2|5384.2|5384.2|0
1632143040000|2021-09-20 13:04:00|5383.85|5383.85|5384.56|5384.56|5384.56|5384.56|5383.85|5383.85|0
1632143080000|2021-09-20 13:04:40|5384.81|5384.81|5384.81|5384.81|5384.81|5384.81|5384.81|5384.81|0
1632143150000|2021-09-20 13:05:50|5384.45|5384.45|5384.45|5384.45|5384.45|5384.45|5384.45|5384.45|0
1632143160000|2021-09-20 13:06:00|5384.81|5384.81|5384.81|5384.81|5384.81|5384.81|5384.45|5384.45|0
1632143190000|2021-09-20 13:06:30|5385.16|5385.16|5385.85|5385.85|5385.85|5385.85|5385.16|5385.16|0
1632143200000|2021-09-20 13:06:40|5385.62|5385.62|5385.62|5385.62|5385.62|5385.62|5385.62|5385.62|0
1632143210000|2021-09-20 13:06:50|5384.91|5384.91|5384.09|5384.09|5384.91|5384.91|5384.09|5384.09|0
1632143220000|2021-09-20 13:07:00|5384.33|5384.33|5384.33|5384.33|5384.33|5384.33|5384.33|5384.33|0
1632143230000|2021-09-20 13:07:10|5385.03|5385.03|5386.09|5386.09|5386.8|5386.8|5385.03|5385.03|0
1632143240000|2021-09-20 13:07:20|5385.74|5385.74|5385.74|5385.74|5385.74|5385.74|5385.74|5385.74|0
1632143250000|2021-09-20 13:07:30|5386.45|5386.45|5386.45|5386.45|5386.45|5386.45|5386.45|5386.45|0
1632143260000|2021-09-20 13:07:40|5386.8|5386.8|5386.43|5386.43|5386.8|5386.8|5386.09|5386.09|0
1632143270000|2021-09-20 13:07:50|5386.78|5386.78|5387.14|5387.14|5387.14|5387.14|5386.78|5386.78|0
1632143280000|2021-09-20 13:08:00|5386.08|5386.08|5386.08|5386.08|5386.08|5386.08|5386.08|5386.08|0
1632143320000|2021-09-20 13:08:40|5386.43|5386.43|5386.43|5386.43|5386.43|5386.43|5386.43|5386.43|0
1632143330000|2021-09-20 13:08:50|5386.08|5386.08|5385.83|5385.83|5386.08|5386.08|5385.83|5385.83|0
1632143340000|2021-09-20 13:09:00|5385.49|5385.49|5384.87|5384.87|5385.49|5385.49|5384.87|5384.87|0
1632143350000|2021-09-20 13:09:10|5384.52|5384.52|5384.27|5384.27|5384.52|5384.52|5384.27|5384.27|0
1632143360000|2021-09-20 13:09:20|5384.52|5384.52|5385.8|5385.8|5386.15|5386.15|5384.4|5384.4|0
1632143380000|2021-09-20 13:09:40|5386.03|5386.03|5386.03|5386.03|5386.03|5386.03|5386.03|5386.03|0
1632143390000|2021-09-20 13:09:50|5386.74|5386.74|5387.37|5387.37|5387.45|5387.45|5386.74|5386.74|0
1632143400000|2021-09-20 13:10:00|5387.02|5387.02|5387.27|5387.27|5387.27|5387.27|5387.02|5387.02|0
1632143410000|2021-09-20 13:10:10|5386.21|5386.21|5386.21|5386.21|5386.21|5386.21|5386.21|5386.21|0
1632143460000|2021-09-20 13:11:00|5386.56|5386.56|5386.92|5386.92|5386.92|5386.92|5386.56|5386.56|0
1632143470000|2021-09-20 13:11:10|5387.15|5387.15|5388.44|5388.44|5388.44|5388.44|5387.03|5387.03|0
1632143480000|2021-09-20 13:11:20|5388.67|5388.67|5388.67|5388.67|5388.67|5388.67|5388.67|5388.67|0
1632143490000|2021-09-20 13:11:30|5388.92|5388.92|5388.92|5388.92|5388.92|5388.92|5388.92|5388.92|0
1632143500000|2021-09-20 13:11:40|5389.28|5389.28|5389.28|5389.28|5389.28|5389.28|5389.28|5389.28|0
1632143520000|2021-09-20 13:12:00|5389.98|5389.98|5390.32|5390.32|5390.32|5390.32|5389.98|5389.98|0
1632143540000|2021-09-20 13:12:20|5392.09|5392.09|5392.86|5392.86|5392.86|5392.86|5392.09|5392.09|0
1632143580000|2021-09-20 13:13:00|5392.16|5392.16|5391.8|5391.8|5392.16|5392.16|5391.8|5391.8|0
1632143590000|2021-09-20 13:13:10|5392.16|5392.16|5392.16|5392.16|5392.16|5392.16|5392.16|5392.16|0
1632143620000|2021-09-20 13:13:40|5391.8|5391.8|5391.8|5391.8|5391.8|5391.8|5391.8|5391.8|0
1632143640000|2021-09-20 13:14:00|5391.45|5391.45|5391.35|5391.35|5391.45|5391.45|5391.11|5391.11|0
1632143650000|2021-09-20 13:14:10|5391.46|5391.46|5392.01|5392.01|5392.4|5392.4|5391.46|5391.46|0
1632143660000|2021-09-20 13:14:20|5391.65|5391.65|5391.4|5391.4|5391.65|5391.65|5391.4|5391.4|0
1632143680000|2021-09-20 13:14:40|5391.64|5391.64|5391.75|5391.75|5391.75|5391.75|5391.64|5391.64|0
1632143700000|2021-09-20 13:15:00|5392|5392|5392.36|5392.36|5392.36|5392.36|5392|5392|0
1632143710000|2021-09-20 13:15:10|5392|5392|5391.42|5391.42|5392|5392|5391.42|5391.42|0
1632143740000|2021-09-20 13:15:40|5391.06|5391.06|5391.06|5391.06|5391.06|5391.06|5391.06|5391.06|0
1632143750000|2021-09-20 13:15:50|5390.71|5390.71|5391.06|5391.06|5391.06|5391.06|5390.71|5390.71|0
1632143790000|2021-09-20 13:16:30|5390.95|5390.95|5390.95|5390.95|5390.95|5390.95|5390.95|5390.95|0
1632143800000|2021-09-20 13:16:40|5390.59|5390.59|5390.59|5390.59|5390.59|5390.59|5390.59|5390.59|0
1632143810000|2021-09-20 13:16:50|5391.65|5391.65|5390.95|5390.95|5391.65|5391.65|5390.95|5390.95|0
1632143820000|2021-09-20 13:17:00|5390.59|5390.59|5390.59|5390.59|5390.59|5390.59|5390.59|5390.59|0
1632143830000|2021-09-20 13:17:10|5390.24|5390.24|5390.24|5390.24|5390.24|5390.24|5390.24|5390.24|0
1632143840000|2021-09-20 13:17:20|5390.36|5390.36|5390.01|5390.01|5390.36|5390.36|5390.01|5390.01|0
1632143870000|2021-09-20 13:17:50|5390.36|5390.36|5390.36|5390.36|5390.36|5390.36|5390.36|5390.36|0
1632143880000|2021-09-20 13:18:00|5390|5390|5390.36|5390.36|5390.36|5390.36|5390|5390|0
1632143890000|2021-09-20 13:18:10|5390.71|5390.71|5390.71|5390.71|5390.71|5390.71|5390.71|5390.71|0
1632143900000|2021-09-20 13:18:20|5389.51|5389.51|5389.26|5389.26|5389.51|5389.51|5389.26|5389.26|0
1632143930000|2021-09-20 13:18:50|5388.9|5388.9|5388.9|5388.9|5388.9|5388.9|5388.9|5388.9|0
1632143940000|2021-09-20 13:19:00|5389.14|5389.14|5388.31|5388.31|5389.37|5389.37|5388.31|5388.31|0
1632143950000|2021-09-20 13:19:10|5388.9|5388.9|5388.66|5388.66|5389.02|5389.02|5388.66|5388.66|0
1632143970000|2021-09-20 13:19:30|5387.96|5387.96|5387.96|5387.96|5387.96|5387.96|5387.96|5387.96|0
1632143980000|2021-09-20 13:19:40|5387.37|5387.37|5387.09|5387.09|5387.37|5387.37|5387.09|5387.09|0
1632143990000|2021-09-20 13:19:50|5386.84|5386.84|5385.89|5385.89|5386.84|5386.84|5385.89|5385.89|0
1632144000000|2021-09-20 13:20:00|5385.55|5385.55|5385.9|5385.9|5385.9|5385.9|5385.55|5385.55|0
1632144010000|2021-09-20 13:20:10|5385.55|5385.55|5385.55|5385.55|5385.55|5385.55|5385.55|5385.55|0
1632144020000|2021-09-20 13:20:20|5385.19|5385.19|5385.19|5385.19|5385.19|5385.19|5385.19|5385.19|0
1632144030000|2021-09-20 13:20:30|5384.84|5384.84|5384.12|5384.12|5384.84|5384.84|5384.12|5384.12|0
1632144040000|2021-09-20 13:20:40|5383.78|5383.78|5384.84|5384.84|5385.2|5385.2|5383.43|5383.43|0
1632144050000|2021-09-20 13:20:50|5385.2|5385.2|5384.49|5384.49|5385.2|5385.2|5384.49|5384.49|0
1632144060000|2021-09-20 13:21:00|5383.64|5383.64|5383.39|5383.39|5383.64|5383.64|5383.39|5383.39|0
1632144070000|2021-09-20 13:21:10|5383.11|5383.11|5383.11|5383.11|5383.11|5383.11|5383.11|5383.11|0
1632144080000|2021-09-20 13:21:20|5382.41|5382.41|5381.7|5381.7|5382.41|5382.41|5381.7|5381.7|0
1632144110000|2021-09-20 13:21:50|5380.99|5380.99|5380.99|5380.99|5380.99|5380.99|5380.99|5380.99|0
1632144120000|2021-09-20 13:22:00|5381.23|5381.23|5381.58|5381.58|5381.58|5381.58|5381.23|5381.23|0
1632144130000|2021-09-20 13:22:10|5381.23|5381.23|5381.23|5381.23|5381.23|5381.23|5381.23|5381.23|0
1632144140000|2021-09-20 13:22:20|5380.99|5380.99|5380.76|5380.76|5380.99|5380.99|5380.76|5380.76|0
1632144160000|2021-09-20 13:22:40|5381.11|5381.11|5380.99|5380.99|5381.11|5381.11|5380.99|5380.99|0
1632144170000|2021-09-20 13:22:50|5380.76|5380.76|5380.64|5380.64|5380.76|5380.76|5380.64|5380.64|0
1632144200000|2021-09-20 13:23:20|5379.94|5379.94|5380.29|5380.29|5380.29|5380.29|5379.94|5379.94|0
1632144210000|2021-09-20 13:23:30|5380.64|5380.64|5381.23|5381.23|5381.23|5381.23|5380.3|5380.3|0
1632144230000|2021-09-20 13:23:50|5381.46|5381.46|5380.13|5380.13|5381.46|5381.46|5380.13|5380.13|0
1632144240000|2021-09-20 13:24:00|5380.48|5380.48|5381.54|5381.54|5381.54|5381.54|5380.48|5380.48|0
1632144250000|2021-09-20 13:24:10|5380.48|5380.48|5380.48|5380.48|5380.48|5380.48|5380.48|5380.48|0
1632144260000|2021-09-20 13:24:20|5380.25|5380.25|5380.25|5380.25|5380.25|5380.25|5380.25|5380.25|0
1632144270000|2021-09-20 13:24:30|5380.13|5380.13|5380.01|5380.01|5380.13|5380.13|5380.01|5380.01|0
1632144280000|2021-09-20 13:24:40|5380.72|5380.72|5380.72|5380.72|5380.72|5380.72|5380.72|5380.72|0
1632144290000|2021-09-20 13:24:50|5381.22|5381.22|5380.51|5380.51|5381.22|5381.22|5380.51|5380.51|0
1632144300000|2021-09-20 13:25:00|5379.93|5379.93|5379.93|5379.93|5379.93|5379.93|5379.93|5379.93|0
1632144310000|2021-09-20 13:25:10|5380.63|5380.63|5380.28|5380.28|5380.99|5380.99|5380.28|5380.28|0
1632144320000|2021-09-20 13:25:20|5380.16|5380.16|5380.16|5380.16|5380.16|5380.16|5380.16|5380.16|0
1632144330000|2021-09-20 13:25:30|5380.52|5380.52|5380.16|5380.16|5380.52|5380.52|5380.16|5380.16|0
1632144340000|2021-09-20 13:25:40|5380.4|5380.4|5380.4|5380.4|5380.4|5380.4|5380.4|5380.4|0
1632144360000|2021-09-20 13:26:00|5380.75|5380.75|5380.75|5380.75|5380.75|5380.75|5380.4|5380.4|0
1632144370000|2021-09-20 13:26:10|5380.4|5380.4|5380.75|5380.75|5380.75|5380.75|5380.04|5380.04|0
1632144380000|2021-09-20 13:26:20|5381.1|5381.1|5381.1|5381.1|5381.1|5381.1|5381.1|5381.1|0
1632144400000|2021-09-20 13:26:40|5380.75|5380.75|5380.75|5380.75|5380.75|5380.75|5380.75|5380.75|0
1632144420000|2021-09-20 13:27:00|5381.1|5381.1|5380.4|5380.4|5381.1|5381.1|5380.4|5380.4|0
1632144450000|2021-09-20 13:27:30|5381.46|5381.46|5380.75|5380.75|5381.46|5381.46|5380.75|5380.75|0
1632144460000|2021-09-20 13:27:40|5380.98|5380.98|5381.07|5381.07|5381.33|5381.33|5380.97|5380.97|0
1632144480000|2021-09-20 13:28:00|5380.72|5380.72|5381.07|5381.07|5381.07|5381.07|5380.72|5380.72|0
1632144490000|2021-09-20 13:28:10|5380.72|5380.72|5380.72|5380.72|5380.72|5380.72|5380.72|5380.72|0
1632144500000|2021-09-20 13:28:20|5380.37|5380.37|5380.72|5380.72|5380.72|5380.72|5380.37|5380.37|0
1632144510000|2021-09-20 13:28:30|5380.37|5380.37|5380.37|5380.37|5380.37|5380.37|5380.12|5380.12|0
1632144530000|2021-09-20 13:28:50|5380.72|5380.72|5380.97|5380.97|5380.97|5380.97|5380.72|5380.72|0
1632144540000|2021-09-20 13:29:00|5381.32|5381.32|5381.92|5381.92|5381.92|5381.92|5381.32|5381.32|0
1632144550000|2021-09-20 13:29:10|5382.04|5382.04|5381.61|5381.61|5382.04|5382.04|5381.34|5381.34|0
1632144560000|2021-09-20 13:29:20|5381.37|5381.37|5380.66|5380.66|5381.37|5381.37|5380.66|5380.66|0
1632144570000|2021-09-20 13:29:30|5381.01|5381.01|5380.64|5380.64|5381.25|5381.25|5380.64|5380.64|0
1632144580000|2021-09-20 13:29:40|5380.4|5380.4|5380.75|5380.75|5381.1|5381.1|5380.4|5380.4|0
1632144590000|2021-09-20 13:29:50|5380.87|5380.87|5380.75|5380.75|5380.87|5380.87|5380.75|5380.75|0
1632144600000|2021-09-20 13:30:00|5380.4|5380.4|5380.25|5380.25|5380.96|5380.96|5379.55|5379.55|0
1632144610000|2021-09-20 13:30:10|5380.6|5380.6|5393.07|5393.07|5396.44|5396.44|5380.25|5380.25|0
1632144620000|2021-09-20 13:30:20|5392.01|5392.01|5387.26|5387.26|5393.42|5393.42|5387.26|5387.26|0
1632144630000|2021-09-20 13:30:30|5386.64|5386.64|5386|5386|5386.64|5386.64|5384|5384|0
1632144640000|2021-09-20 13:30:40|5384.94|5384.94|5383.54|5383.54|5384.94|5384.94|5382.84|5382.84|0
1632144650000|2021-09-20 13:30:50|5384.25|5384.25|5382.59|5382.59|5384.25|5384.25|5382.59|5382.59|0
1632144660000|2021-09-20 13:31:00|5382.24|5382.24|5385.66|5385.66|5386.02|5386.02|5382.24|5382.24|0
1632144670000|2021-09-20 13:31:10|5386.72|5386.72|5386.97|5386.97|5388.38|5388.38|5385.31|5385.31|0
1632144680000|2021-09-20 13:31:20|5387.68|5387.68|5387.32|5387.32|5388.03|5388.03|5387.32|5387.32|0
1632144690000|2021-09-20 13:31:30|5388.38|5388.38|5389.32|5389.32|5389.32|5389.32|5388.26|5388.26|0
1632144700000|2021-09-20 13:31:40|5388.97|5388.97|5391.3|5391.3|5391.3|5391.3|5388.97|5388.97|0
1632144710000|2021-09-20 13:31:50|5392.01|5392.01|5392.01|5392.01|5392.01|5392.01|5392.01|5392.01|0
1632144720000|2021-09-20 13:32:00|5391.67|5391.67|5392.73|5392.73|5392.73|5392.73|5390.97|5390.97|0
1632144730000|2021-09-20 13:32:10|5392.38|5392.38|5391.32|5391.32|5392.72|5392.72|5391.3|5391.3|0
1632144740000|2021-09-20 13:32:20|5390.61|5390.61|5390.38|5390.38|5390.61|5390.61|5390.38|5390.38|0
1632144750000|2021-09-20 13:32:30|5389.67|5389.67|5389.56|5389.56|5389.67|5389.67|5388.85|5388.85|0
1632144760000|2021-09-20 13:32:40|5389.9|5389.9|5394.01|5394.01|5394.01|5394.01|5389.9|5389.9|0
1632144770000|2021-09-20 13:32:50|5393.31|5393.31|5393.31|5393.31|5393.66|5393.66|5392.96|5392.96|0
1632144780000|2021-09-20 13:33:00|5392.96|5392.96|5392.6|5392.6|5392.96|5392.96|5392.6|5392.6|0
1632144790000|2021-09-20 13:33:10|5392.49|5392.49|5393.21|5393.21|5393.21|5393.21|5392.25|5392.25|0
1632144800000|2021-09-20 13:33:20|5393.46|5393.46|5396.06|5396.06|5396.06|5396.06|5393.46|5393.46|0
1632144810000|2021-09-20 13:33:30|5397.12|5397.12|5397|5397|5397.12|5397.12|5397|5397|0
1632144820000|2021-09-20 13:33:40|5396.88|5396.88|5395.94|5395.94|5397|5397|5395.94|5395.94|0
1632144830000|2021-09-20 13:33:50|5396.29|5396.29|5396.53|5396.53|5396.53|5396.53|5396.18|5396.18|0
1632144840000|2021-09-20 13:34:00|5396.88|5396.88|5398.9|5398.9|5399|5399|5396.88|5396.88|0
1632144850000|2021-09-20 13:34:10|5398.78|5398.78|5398.78|5398.78|5399.84|5399.84|5398.43|5398.43|0
1632144860000|2021-09-20 13:34:20|5398.53|5398.53|5397.83|5397.83|5398.53|5398.53|5397.83|5397.83|0
1632144870000|2021-09-20 13:34:30|5398.89|5398.89|5400.93|5400.93|5402.34|5402.34|5398.89|5398.89|0
1632144880000|2021-09-20 13:34:40|5400.58|5400.58|5400.58|5400.58|5400.58|5400.58|5400.58|5400.58|0
1632144890000|2021-09-20 13:34:50|5400.22|5400.22|5400.22|5400.22|5400.22|5400.22|5400.22|5400.22|0
1632144900000|2021-09-20 13:35:00|5401.28|5401.28|5403.02|5403.02|5403.72|5403.72|5401.28|5401.28|0
1632144910000|2021-09-20 13:35:10|5403.37|5403.37|5403.37|5403.37|5403.37|5403.37|5403.37|5403.37|0
1632144920000|2021-09-20 13:35:20|5402.67|5402.67|5402.31|5402.31|5402.67|5402.67|5402.31|5402.31|0
1632144930000|2021-09-20 13:35:30|5403.02|5403.02|5403.02|5403.02|5403.02|5403.02|5402.67|5402.67|0
1632144940000|2021-09-20 13:35:40|5403.3|5403.3|5404.24|5404.24|5404.24|5404.24|5403.3|5403.3|0
1632144950000|2021-09-20 13:35:50|5405.3|5405.3|5404.94|5404.94|5406.71|5406.71|5404.94|5404.94|0
1632144960000|2021-09-20 13:36:00|5404.61|5404.61|5404.61|5404.61|5404.96|5404.96|5404.25|5404.25|0
1632144970000|2021-09-20 13:36:10|5406.37|5406.37|5404.61|5404.61|5406.37|5406.37|5404.61|5404.61|0
1632144980000|2021-09-20 13:36:20|5404.96|5404.96|5404.96|5404.96|5405.31|5405.31|5404.25|5404.25|0
1632144990000|2021-09-20 13:36:30|5406.37|5406.37|5406.02|5406.02|5406.37|5406.37|5406.02|5406.02|0
1632145000000|2021-09-20 13:36:40|5405.67|5405.67|5404.96|5404.96|5405.92|5405.92|5404.96|5404.96|0
1632145010000|2021-09-20 13:36:50|5404.25|5404.25|5404.25|5404.25|5404.25|5404.25|5404.25|5404.25|0
1632145030000|2021-09-20 13:37:10|5404.61|5404.61|5402.49|5402.49|5404.96|5404.96|5402.49|5402.49|0
1632145040000|2021-09-20 13:37:20|5402.15|5402.15|5401.57|5401.57|5402.15|5402.15|5401.45|5401.45|0
1632145050000|2021-09-20 13:37:30|5401.21|5401.21|5401.55|5401.55|5401.55|5401.55|5401.21|5401.21|0
1632145060000|2021-09-20 13:37:40|5402.26|5402.26|5402.26|5402.26|5402.26|5402.26|5402.26|5402.26|0
1632145070000|2021-09-20 13:37:50|5403.32|5403.32|5403.32|5403.32|5403.32|5403.32|5403.32|5403.32|0
1632145080000|2021-09-20 13:38:00|5402.26|5402.26|5401.55|5401.55|5402.26|5402.26|5401.55|5401.55|0
1632145090000|2021-09-20 13:38:10|5402.14|5402.14|5401.9|5401.9|5402.14|5402.14|5401.9|5401.9|0
1632145100000|2021-09-20 13:38:20|5401.2|5401.2|5400.86|5400.86|5401.2|5401.2|5400.86|5400.86|0
1632145120000|2021-09-20 13:38:40|5400.51|5400.51|5400.86|5400.86|5400.86|5400.86|5400.51|5400.51|0
1632145130000|2021-09-20 13:38:50|5401.56|5401.56|5401.92|5401.92|5401.92|5401.92|5401.56|5401.56|0
1632145140000|2021-09-20 13:39:00|5403.33|5403.33|5404.04|5404.04|5404.04|5404.04|5403.33|5403.33|0
1632145150000|2021-09-20 13:39:10|5402.62|5402.62|5402.87|5402.87|5402.87|5402.87|5402.62|5402.62|0
1632145160000|2021-09-20 13:39:20|5402.17|5402.17|5403.22|5403.22|5403.22|5403.22|5402.17|5402.17|0
1632145170000|2021-09-20 13:39:30|5403.58|5403.58|5404.16|5404.16|5404.16|5404.16|5403.58|5403.58|0
1632145180000|2021-09-20 13:39:40|5404.28|5404.28|5406.29|5406.29|5406.65|5406.65|5404.28|5404.28|0
1632145190000|2021-09-20 13:39:50|5405.59|5405.59|5406.06|5406.06|5406.06|5406.06|5404.88|5404.88|0
1632145200000|2021-09-20 13:40:00|5405.71|5405.71|5405.35|5405.35|5405.71|5405.71|5405.35|5405.35|0
1632145210000|2021-09-20 13:40:10|5405.71|5405.71|5406.06|5406.06|5406.06|5406.06|5405.71|5405.71|0
1632145220000|2021-09-20 13:40:20|5405.71|5405.71|5405.35|5405.35|5405.71|5405.71|5405.35|5405.35|0
1632145240000|2021-09-20 13:40:40|5407.08|5407.08|5410.53|5410.53|5410.53|5410.53|5407.08|5407.08|0
1632145250000|2021-09-20 13:40:50|5411.23|5411.23|5412.23|5412.23|5412.23|5412.23|5411.23|5411.23|0
1632145260000|2021-09-20 13:41:00|5413.99|5413.99|5414.39|5414.39|5414.98|5414.98|5413.99|5413.99|0
1632145270000|2021-09-20 13:41:10|5413.68|5413.68|5415.8|5415.8|5415.8|5415.8|5413.68|5413.68|0
1632145280000|2021-09-20 13:41:20|5415.91|5415.91|5415.91|5415.91|5415.91|5415.91|5415.91|5415.91|0
1632145290000|2021-09-20 13:41:30|5414.15|5414.15|5413.43|5413.43|5414.15|5414.15|5413.18|5413.18|0
1632145300000|2021-09-20 13:41:40|5414.49|5414.49|5414.61|5414.61|5414.61|5414.61|5414.26|5414.26|0
1632145310000|2021-09-20 13:41:50|5414.27|5414.27|5414.62|5414.62|5414.62|5414.62|5414.27|5414.27|0
1632145320000|2021-09-20 13:42:00|5414.96|5414.96|5415.2|5415.2|5415.2|5415.2|5414.96|5414.96|0
1632145330000|2021-09-20 13:42:10|5416.25|5416.25|5415.9|5415.9|5416.25|5416.25|5415.2|5415.2|0
1632145340000|2021-09-20 13:42:20|5416.61|5416.61|5416.27|5416.27|5416.61|5416.61|5416.27|5416.27|0
1632145350000|2021-09-20 13:42:30|5416.52|5416.52|5416.16|5416.16|5416.52|5416.52|5416.16|5416.16|0
1632145360000|2021-09-20 13:42:40|5416.41|5416.41|5415.92|5415.92|5416.41|5416.41|5415.92|5415.92|0
1632145370000|2021-09-20 13:42:50|5415.56|5415.56|5415.56|5415.56|5415.56|5415.56|5415.56|5415.56|0
1632145380000|2021-09-20 13:43:00|5415.21|5415.21|5416.27|5416.27|5416.27|5416.27|5415.21|5415.21|0
1632145390000|2021-09-20 13:43:10|5415.56|5415.56|5415.28|5415.28|5415.56|5415.56|5415.28|5415.28|0
1632145400000|2021-09-20 13:43:20|5415.99|5415.99|5414.93|5414.93|5415.99|5415.99|5414.93|5414.93|0
1632145410000|2021-09-20 13:43:30|5414.68|5414.68|5415.03|5415.03|5415.03|5415.03|5414.68|5414.68|0
1632145420000|2021-09-20 13:43:40|5414.7|5414.7|5412.46|5412.46|5414.7|5414.7|5412.46|5412.46|0
1632145430000|2021-09-20 13:43:50|5412.58|5412.58|5412.58|5412.58|5412.58|5412.58|5412.58|5412.58|0
1632145440000|2021-09-20 13:44:00|5412.05|5412.05|5410.3|5410.3|5412.05|5412.05|5409.95|5409.95|0
1632145450000|2021-09-20 13:44:10|5407.94|5407.94|5406.69|5406.69|5408.64|5408.64|5406.69|5406.69|0
1632145460000|2021-09-20 13:44:20|5406.01|5406.01|5405.31|5405.31|5406.01|5406.01|5405.31|5405.31|0
1632145470000|2021-09-20 13:44:30|5405.66|5405.66|5404.6|5404.6|5405.66|5405.66|5404.6|5404.6|0
1632145480000|2021-09-20 13:44:40|5404.94|5404.94|5404.7|5404.7|5405.76|5405.76|5404.7|5404.7|0
1632145500000|2021-09-20 13:45:00|5405.41|5405.41|5406.35|5406.35|5406.35|5406.35|5405.41|5405.41|0
1632145510000|2021-09-20 13:45:10|5406.1|5406.1|5405.28|5405.28|5406.33|5406.33|5405.28|5405.28|0
1632145520000|2021-09-20 13:45:20|5405.98|5405.98|5405.28|5405.28|5405.98|5405.98|5405.28|5405.28|0
1632145540000|2021-09-20 13:45:40|5405.16|5405.16|5404.1|5404.1|5405.16|5405.16|5404.1|5404.1|0
1632145560000|2021-09-20 13:46:00|5404.81|5404.81|5405.51|5405.51|5405.51|5405.51|5404.81|5404.81|0
1632145580000|2021-09-20 13:46:20|5405.76|5405.76|5405.05|5405.05|5405.76|5405.76|5405.05|5405.05|0
1632145590000|2021-09-20 13:46:30|5405.41|5405.41|5405.41|5405.41|5405.41|5405.41|5405.41|5405.41|0
1632145600000|2021-09-20 13:46:40|5404.7|5404.7|5405.41|5405.41|5405.41|5405.41|5404.7|5404.7|0
1632145620000|2021-09-20 13:47:00|5404|5404|5404.7|5404.7|5404.7|5404.7|5404|5404|0
1632145630000|2021-09-20 13:47:10|5404.35|5404.35|5403.86|5403.86|5404.35|5404.35|5403.86|5403.86|0
1632145640000|2021-09-20 13:47:20|5403.28|5403.28|5402.75|5402.75|5403.28|5403.28|5402.75|5402.75|0
1632145650000|2021-09-20 13:47:30|5402.51|5402.51|5401.81|5401.81|5402.51|5402.51|5401.81|5401.81|0
1632145660000|2021-09-20 13:47:40|5402.51|5402.51|5402.51|5402.51|5402.51|5402.51|5402.51|5402.51|0
1632145670000|2021-09-20 13:47:50|5401.1|5401.1|5401.1|5401.1|5401.1|5401.1|5401.1|5401.1|0
1632145680000|2021-09-20 13:48:00|5401.35|5401.35|5402.76|5402.76|5402.76|5402.76|5401.35|5401.35|0
1632145690000|2021-09-20 13:48:10|5402.06|5402.06|5399.59|5399.59|5402.06|5402.06|5399.59|5399.59|0
1632145700000|2021-09-20 13:48:20|5399.34|5399.34|5398.99|5398.99|5399.34|5399.34|5398.99|5398.99|0
1632145720000|2021-09-20 13:48:40|5398.63|5398.63|5398.63|5398.63|5398.63|5398.63|5398.63|5398.63|0
1632145730000|2021-09-20 13:48:50|5398.28|5398.28|5396.51|5396.51|5398.28|5398.28|5396.41|5396.41|0
1632145740000|2021-09-20 13:49:00|5396.63|5396.63|5397.57|5397.57|5397.57|5397.57|5396.51|5396.51|0
1632145750000|2021-09-20 13:49:10|5396.62|5396.62|5396.62|5396.62|5396.62|5396.62|5396.62|5396.62|0
1632145760000|2021-09-20 13:49:20|5396.28|5396.28|5394.87|5394.87|5396.28|5396.28|5394.87|5394.87|0
1632145770000|2021-09-20 13:49:30|5394.53|5394.53|5395.59|5395.59|5395.59|5395.59|5394.53|5394.53|0
1632145780000|2021-09-20 13:49:40|5395.24|5395.24|5392.62|5392.62|5395.24|5395.24|5392.62|5392.62|0
1632145790000|2021-09-20 13:49:50|5392.85|5392.85|5393.31|5393.31|5393.56|5393.56|5392.85|5392.85|0
1632145800000|2021-09-20 13:50:00|5393.03|5393.03|5391.99|5391.99|5393.03|5393.03|5391.63|5391.63|0
1632145810000|2021-09-20 13:50:10|5391.75|5391.75|5391.99|5391.99|5391.99|5391.99|5391.64|5391.64|0
1632145820000|2021-09-20 13:50:20|5391.74|5391.74|5389.7|5389.7|5391.74|5391.74|5389.7|5389.7|0
1632145830000|2021-09-20 13:50:30|5390.41|5390.41|5390.05|5390.05|5391.11|5391.11|5390.05|5390.05|0
1632145840000|2021-09-20 13:50:40|5389.82|5389.82|5389.47|5389.47|5390.17|5390.17|5389.47|5389.47|0
1632145850000|2021-09-20 13:50:50|5389.58|5389.58|5390.41|5390.41|5390.41|5390.41|5389.58|5389.58|0
1632145860000|2021-09-20 13:51:00|5390.05|5390.05|5389.35|5389.35|5390.29|5390.29|5389.35|5389.35|0
1632145870000|2021-09-20 13:51:10|5390.41|5390.41|5391.69|5391.69|5391.92|5391.92|5389.1|5389.1|0
1632145880000|2021-09-20 13:51:20|5391.57|5391.57|5389.81|5389.81|5391.57|5391.57|5389.81|5389.81|0
1632145890000|2021-09-20 13:51:30|5389.46|5389.46|5389.81|5389.81|5390.16|5390.16|5389.46|5389.46|0
1632145900000|2021-09-20 13:51:40|5390.16|5390.16|5391.39|5391.39|5391.94|5391.94|5390.16|5390.16|0
1632145910000|2021-09-20 13:51:50|5391.54|5391.54|5391.89|5391.89|5391.89|5391.89|5391.54|5391.54|0
1632145920000|2021-09-20 13:52:00|5392.95|5392.95|5393.66|5393.66|5394.01|5394.01|5392.6|5392.6|0
1632145930000|2021-09-20 13:52:10|5392.95|5392.95|5392.17|5392.17|5393.23|5393.23|5392.17|5392.17|0
1632145940000|2021-09-20 13:52:20|5392.52|5392.52|5392.52|5392.52|5392.52|5392.52|5392.52|5392.52|0
1632145950000|2021-09-20 13:52:30|5392.88|5392.88|5392.88|5392.88|5392.88|5392.88|5392.88|5392.88|0
1632145960000|2021-09-20 13:52:40|5393.23|5393.23|5393.11|5393.11|5393.23|5393.23|5393.11|5393.11|0
1632145970000|2021-09-20 13:52:50|5392.76|5392.76|5392.83|5392.83|5392.83|5392.83|5392.13|5392.13|0
1632145980000|2021-09-20 13:53:00|5392.59|5392.59|5392.7|5392.7|5392.7|5392.7|5392.59|5392.59|0
1632145990000|2021-09-20 13:53:10|5391.64|5391.64|5392.7|5392.7|5392.7|5392.7|5391.64|5391.64|0
1632146000000|2021-09-20 13:53:20|5391.64|5391.64|5391.29|5391.29|5391.64|5391.64|5391.29|5391.29|0
1632146010000|2021-09-20 13:53:30|5390.95|5390.95|5391.07|5391.07|5391.07|5391.07|5390.95|5390.95|0
1632146020000|2021-09-20 13:53:40|5390.36|5390.36|5390.95|5390.95|5390.95|5390.95|5390.25|5390.25|0
1632146030000|2021-09-20 13:53:50|5390.6|5390.6|5390.6|5390.6|5390.6|5390.6|5390.6|5390.6|0
1632146040000|2021-09-20 13:54:00|5391.3|5391.3|5392.36|5392.36|5392.36|5392.36|5391.3|5391.3|0
1632146050000|2021-09-20 13:54:10|5392.6|5392.6|5391.89|5391.89|5392.6|5392.6|5391.89|5391.89|0
1632146060000|2021-09-20 13:54:20|5392.95|5392.95|5395.3|5395.3|5395.3|5395.3|5392.95|5392.95|0
1632146080000|2021-09-20 13:54:40|5395.54|5395.54|5396.48|5396.48|5396.59|5396.59|5395.07|5395.07|0
1632146090000|2021-09-20 13:54:50|5396.75|5396.75|5395.7|5395.7|5396.75|5396.75|5395.7|5395.7|0
1632146100000|2021-09-20 13:55:00|5395.42|5395.42|5395.65|5395.65|5395.77|5395.77|5395.42|5395.42|0
1632146110000|2021-09-20 13:55:10|5395.77|5395.77|5397.53|5397.53|5397.53|5397.53|5395.77|5395.77|0
1632146120000|2021-09-20 13:55:20|5398.03|5398.03|5397.21|5397.21|5398.97|5398.97|5397.21|5397.21|0
1632146130000|2021-09-20 13:55:30|5397.56|5397.56|5398.15|5398.15|5398.15|5398.15|5397.21|5397.21|0
1632146140000|2021-09-20 13:55:40|5397.9|5397.9|5397.9|5397.9|5397.9|5397.9|5397.9|5397.9|0
1632146160000|2021-09-20 13:56:00|5398.25|5398.25|5398.25|5398.25|5398.25|5398.25|5398.25|5398.25|0
1632146170000|2021-09-20 13:56:10|5399.31|5399.31|5399.31|5399.31|5399.31|5399.31|5399.31|5399.31|0
1632146180000|2021-09-20 13:56:20|5398.95|5398.95|5399.23|5399.23|5399.35|5399.35|5398.95|5398.95|0
1632146190000|2021-09-20 13:56:30|5397.93|5397.93|5397.93|5397.93|5397.93|5397.93|5397.93|5397.93|0
1632146200000|2021-09-20 13:56:40|5397.57|5397.57|5397.57|5397.57|5397.57|5397.57|5397.57|5397.57|0
1632146210000|2021-09-20 13:56:50|5397.69|5397.69|5396.98|5396.98|5398.04|5398.04|5396.63|5396.63|0
1632146220000|2021-09-20 13:57:00|5397.34|5397.34|5397.34|5397.34|5397.34|5397.34|5397.34|5397.34|0
1632146240000|2021-09-20 13:57:20|5397.59|5397.59|5398.19|5398.19|5398.19|5398.19|5397.48|5397.48|0
1632146250000|2021-09-20 13:57:30|5398.07|5398.07|5398.07|5398.07|5398.07|5398.07|5398.07|5398.07|0
1632146260000|2021-09-20 13:57:40|5398.42|5398.42|5398.19|5398.19|5398.42|5398.42|5398.19|5398.19|0
1632146270000|2021-09-20 13:57:50|5398.54|5398.54|5399.6|5399.6|5399.6|5399.6|5398.54|5398.54|0
1632146280000|2021-09-20 13:58:00|5399.25|5399.25|5399.5|5399.5|5399.5|5399.5|5399.25|5399.25|0
1632146290000|2021-09-20 13:58:10|5399.84|5399.84|5400.88|5400.88|5400.88|5400.88|5399.84|5399.84|0
1632146300000|2021-09-20 13:58:20|5401.13|5401.13|5401.13|5401.13|5401.13|5401.13|5401.13|5401.13|0
1632146310000|2021-09-20 13:58:30|5400.42|5400.42|5401.48|5401.48|5401.48|5401.48|5400.42|5400.42|0
1632146320000|2021-09-20 13:58:40|5402.19|5402.19|5402.41|5402.41|5402.41|5402.41|5401.84|5401.84|0
1632146340000|2021-09-20 13:59:00|5403.82|5403.82|5403.82|5403.82|5403.82|5403.82|5403.82|5403.82|0
1632146350000|2021-09-20 13:59:10|5402.76|5402.76|5403.82|5403.82|5403.82|5403.82|5402.76|5402.76|0
1632146360000|2021-09-20 13:59:20|5403.59|5403.59|5403.59|5403.59|5403.59|5403.59|5403.59|5403.59|0
1632146390000|2021-09-20 13:59:50|5402.88|5402.88|5403|5403|5403|5403|5402.65|5402.65|0
1632146400000|2021-09-20 14:00:00|5401.94|5401.94|5403|5403|5403|5403|5401.94|5401.94|0
1632146410000|2021-09-20 14:00:10|5401.94|5401.94|5401.94|5401.94|5401.94|5401.94|5401.94|5401.94|0
1632146420000|2021-09-20 14:00:20|5402.65|5402.65|5403.36|5403.36|5403.36|5403.36|5402.65|5402.65|0
1632146430000|2021-09-20 14:00:30|5403.24|5403.24|5403.52|5403.52|5403.52|5403.52|5403.24|5403.24|0
1632146440000|2021-09-20 14:00:40|5401.75|5401.75|5402.46|5402.46|5402.46|5402.46|5401.75|5401.75|0
1632146450000|2021-09-20 14:00:50|5401.4|5401.4|5402.22|5402.22|5402.22|5402.22|5401.4|5401.4|0
1632146460000|2021-09-20 14:01:00|5402.58|5402.58|5401.16|5401.16|5402.58|5402.58|5401.16|5401.16|0
1632146470000|2021-09-20 14:01:10|5401.87|5401.87|5401.87|5401.87|5402.58|5402.58|5401.52|5401.52|0
1632146480000|2021-09-20 14:01:20|5401.52|5401.52|5401.8|5401.8|5401.8|5401.8|5401.16|5401.16|0
1632146510000|2021-09-20 14:01:50|5401.09|5401.09|5400.27|5400.27|5401.8|5401.8|5400.27|5400.27|0
1632146530000|2021-09-20 14:02:10|5399.91|5399.91|5399.33|5399.33|5399.91|5399.91|5398.27|5398.27|0
1632146540000|2021-09-20 14:02:20|5399.21|5399.21|5398.17|5398.17|5399.21|5399.21|5397.11|5397.11|0
1632146550000|2021-09-20 14:02:30|5397.11|5397.11|5398.52|5398.52|5398.52|5398.52|5397.11|5397.11|0
1632146560000|2021-09-20 14:02:40|5398.17|5398.17|5397.56|5397.56|5398.17|5398.17|5397.56|5397.56|0
1632146570000|2021-09-20 14:02:50|5397.21|5397.21|5396.86|5396.86|5397.21|5397.21|5396.5|5396.5|0
1632146580000|2021-09-20 14:03:00|5397.21|5397.21|5397.92|5397.92|5398.27|5398.27|5397.21|5397.21|0
1632146590000|2021-09-20 14:03:10|5397.56|5397.56|5397.56|5397.56|5397.56|5397.56|5397.56|5397.56|0
1632146600000|2021-09-20 14:03:20|5397.21|5397.21|5397.21|5397.21|5397.21|5397.21|5397.21|5397.21|0
1632146620000|2021-09-20 14:03:40|5397.92|5397.92|5396.86|5396.86|5397.92|5397.92|5396.86|5396.86|0
1632146630000|2021-09-20 14:03:50|5396.5|5396.5|5397.92|5397.92|5397.92|5397.92|5396.5|5396.5|0
1632146640000|2021-09-20 14:04:00|5397.56|5397.56|5397.56|5397.56|5397.92|5397.92|5397.56|5397.56|0
1632146650000|2021-09-20 14:04:10|5397.21|5397.21|5397.21|5397.21|5397.21|5397.21|5397.21|5397.21|0
1632146660000|2021-09-20 14:04:20|5397.92|5397.92|5397.21|5397.21|5397.92|5397.92|5397.21|5397.21|0
1632146670000|2021-09-20 14:04:30|5396.86|5396.86|5396.86|5396.86|5396.86|5396.86|5396.86|5396.86|0
1632146680000|2021-09-20 14:04:40|5397.21|5397.21|5400.56|5400.56|5400.56|5400.56|5397.09|5397.09|0
1632146690000|2021-09-20 14:04:50|5400.2|5400.2|5400.2|5400.2|5400.2|5400.2|5400.2|5400.2|0
1632146700000|2021-09-20 14:05:00|5399.5|5399.5|5400.2|5400.2|5400.2|5400.2|5399.15|5399.15|0
1632146710000|2021-09-20 14:05:10|5400.45|5400.45|5400.51|5400.51|5400.51|5400.51|5400.45|5400.45|0
1632146720000|2021-09-20 14:05:20|5399.81|5399.81|5400.16|5400.16|5400.16|5400.16|5399.45|5399.45|0
1632146730000|2021-09-20 14:05:30|5399.81|5399.81|5401.57|5401.57|5402.28|5402.28|5399.81|5399.81|0
1632146740000|2021-09-20 14:05:40|5401.81|5401.81|5402.98|5402.98|5402.98|5402.98|5401.69|5401.69|0
1632146750000|2021-09-20 14:05:50|5403.21|5403.21|5403.92|5403.92|5403.92|5403.92|5403.21|5403.21|0
1632146760000|2021-09-20 14:06:00|5403.21|5403.21|5403.57|5403.57|5404.63|5404.63|5403.21|5403.21|0
1632146770000|2021-09-20 14:06:10|5403.21|5403.21|5403.92|5403.92|5403.92|5403.92|5403.21|5403.21|0
1632146780000|2021-09-20 14:06:20|5404.27|5404.27|5403.57|5403.57|5404.27|5404.27|5403.57|5403.57|0
1632146790000|2021-09-20 14:06:30|5403.21|5403.21|5403.57|5403.57|5403.57|5403.57|5403.21|5403.21|0
1632146800000|2021-09-20 14:06:40|5403.21|5403.21|5402.4|5402.4|5403.21|5403.21|5402.05|5402.05|0
1632146810000|2021-09-20 14:06:50|5402.05|5402.05|5399.7|5399.7|5402.05|5402.05|5399.7|5399.7|0
1632146820000|2021-09-20 14:07:00|5400.4|5400.4|5398.99|5398.99|5400.4|5400.4|5398.99|5398.99|0
1632146830000|2021-09-20 14:07:10|5398.64|5398.64|5398.64|5398.64|5398.64|5398.64|5398.64|5398.64|0
1632146840000|2021-09-20 14:07:20|5398.98|5398.98|5399.68|5399.68|5399.68|5399.68|5398.27|5398.27|0
1632146860000|2021-09-20 14:07:40|5400.64|5400.64|5400.64|5400.64|5400.64|5400.64|5400.64|5400.64|0
1632146870000|2021-09-20 14:07:50|5400.99|5400.99|5401.1|5401.1|5401.34|5401.34|5400.64|5400.64|0
1632146880000|2021-09-20 14:08:00|5401.45|5401.45|5400.86|5400.86|5401.8|5401.8|5400.86|5400.86|0
1632146900000|2021-09-20 14:08:20|5400.51|5400.51|5399.2|5399.2|5400.51|5400.51|5399.2|5399.2|0
1632146910000|2021-09-20 14:08:30|5398.85|5398.85|5399.91|5399.91|5399.91|5399.91|5398.85|5398.85|0
1632146920000|2021-09-20 14:08:40|5399.57|5399.57|5397.91|5397.91|5399.57|5399.57|5397.91|5397.91|0
1632146930000|2021-09-20 14:08:50|5400.03|5400.03|5399.32|5399.32|5400.03|5400.03|5399.32|5399.32|0
1632146940000|2021-09-20 14:09:00|5398.26|5398.26|5400.14|5400.14|5400.14|5400.14|5398.26|5398.26|0
1632146960000|2021-09-20 14:09:20|5398.73|5398.73|5398.73|5398.73|5398.73|5398.73|5398.73|5398.73|0
1632146980000|2021-09-20 14:09:40|5399.44|5399.44|5399.1|5399.1|5399.44|5399.44|5398.39|5398.39|0
1632146990000|2021-09-20 14:09:50|5399.45|5399.45|5397.67|5397.67|5399.45|5399.45|5397.67|5397.67|0
1632147000000|2021-09-20 14:10:00|5398.03|5398.03|5399.42|5399.42|5399.42|5399.42|5398.03|5398.03|0
1632147010000|2021-09-20 14:10:10|5399.07|5399.07|5399.07|5399.07|5399.07|5399.07|5399.07|5399.07|0
1632147020000|2021-09-20 14:10:20|5398.38|5398.38|5397.09|5397.09|5398.38|5398.38|5397.09|5397.09|0
1632147040000|2021-09-20 14:10:40|5398.15|5398.15|5398.15|5398.15|5398.85|5398.85|5398.15|5398.15|0
1632147050000|2021-09-20 14:10:50|5398.85|5398.85|5398.85|5398.85|5398.85|5398.85|5398.85|5398.85|0
1632147060000|2021-09-20 14:11:00|5399.09|5399.09|5399.55|5399.55|5400.15|5400.15|5399.09|5399.09|0
1632147070000|2021-09-20 14:11:10|5399.91|5399.91|5399.21|5399.21|5399.91|5399.91|5399.21|5399.21|0
1632147080000|2021-09-20 14:11:20|5399.91|5399.91|5399.91|5399.91|5399.91|5399.91|5399.56|5399.56|0
1632147090000|2021-09-20 14:11:30|5399.8|5399.8|5400.38|5400.38|5400.38|5400.38|5399.8|5399.8|0
1632147100000|2021-09-20 14:11:40|5400.15|5400.15|5399.44|5399.44|5400.15|5400.15|5399.44|5399.44|0
1632147110000|2021-09-20 14:11:50|5399.8|5399.8|5399.8|5399.8|5399.8|5399.8|5399.8|5399.8|0
1632147120000|2021-09-20 14:12:00|5400.5|5400.5|5400.5|5400.5|5400.5|5400.5|5400.5|5400.5|0
1632147130000|2021-09-20 14:12:10|5401.21|5401.21|5402.03|5402.03|5402.74|5402.74|5401.21|5401.21|0
1632147140000|2021-09-20 14:12:20|5402.28|5402.28|5401.93|5401.93|5402.28|5402.28|5401.93|5401.93|0
1632147150000|2021-09-20 14:12:30|5402.21|5402.21|5402.21|5402.21|5402.21|5402.21|5402.21|5402.21|0
1632147160000|2021-09-20 14:12:40|5402.32|5402.32|5402.32|5402.32|5402.32|5402.32|5402.32|5402.32|0
1632147170000|2021-09-20 14:12:50|5401.62|5401.62|5403.04|5403.04|5403.04|5403.04|5401.62|5401.62|0
1632147180000|2021-09-20 14:13:00|5403.4|5403.4|5404.08|5404.08|5404.08|5404.08|5403.4|5403.4|0
1632147190000|2021-09-20 14:13:10|5405.78|5405.78|5405.78|5405.78|5405.78|5405.78|5405.78|5405.78|0
1632147200000|2021-09-20 14:13:20|5406.06|5406.06|5406.06|5406.06|5406.06|5406.06|5406.06|5406.06|0
1632147210000|2021-09-20 14:13:30|5405.7|5405.7|5405.35|5405.35|5405.7|5405.7|5405|5405|0
1632147230000|2021-09-20 14:13:50|5406.06|5406.06|5406.4|5406.4|5406.4|5406.4|5406.06|5406.06|0
1632147240000|2021-09-20 14:14:00|5406.04|5406.04|5406.04|5406.04|5406.04|5406.04|5406.04|5406.04|0
1632147250000|2021-09-20 14:14:10|5405.69|5405.69|5405.71|5405.71|5406.29|5406.29|5405.69|5405.69|0
1632147260000|2021-09-20 14:14:20|5405.43|5405.43|5403.96|5403.96|5405.43|5405.43|5403.96|5403.96|0
1632147270000|2021-09-20 14:14:30|5403.71|5403.71|5402.65|5402.65|5403.71|5403.71|5402.65|5402.65|0
1632147280000|2021-09-20 14:14:40|5402.42|5402.42|5402.42|5402.42|5402.42|5402.42|5402.42|5402.42|0
1632147290000|2021-09-20 14:14:50|5402.06|5402.06|5402.42|5402.42|5402.42|5402.42|5402.06|5402.06|0
1632147300000|2021-09-20 14:15:00|5401.71|5401.71|5399.71|5399.71|5401.71|5401.71|5399.71|5399.71|0
1632147310000|2021-09-20 14:15:10|5400.39|5400.39|5401.8|5401.8|5401.8|5401.8|5400.39|5400.39|0
1632147320000|2021-09-20 14:15:20|5402.08|5402.08|5401.62|5401.62|5402.33|5402.33|5401.62|5401.62|0
1632147350000|2021-09-20 14:15:50|5402.68|5402.68|5404.61|5404.61|5404.68|5404.68|5402.68|5402.68|0
1632147360000|2021-09-20 14:16:00|5403.9|5403.9|5406.37|5406.37|5406.37|5406.37|5403.9|5403.9|0
1632147370000|2021-09-20 14:16:10|5406.49|5406.49|5407.21|5407.21|5407.21|5407.21|5406.13|5406.13|0
1632147390000|2021-09-20 14:16:30|5406.5|5406.5|5406.51|5406.51|5406.51|5406.51|5406.16|5406.16|0
1632147400000|2021-09-20 14:16:40|5406.76|5406.76|5406.76|5406.76|5406.76|5406.76|5406.76|5406.76|0
1632147410000|2021-09-20 14:16:50|5407.82|5407.82|5407.82|5407.82|5407.82|5407.82|5407.82|5407.82|0
1632147420000|2021-09-20 14:17:00|5406.76|5406.76|5406.41|5406.41|5406.76|5406.76|5406.41|5406.41|0
1632147430000|2021-09-20 14:17:10|5406.06|5406.06|5406.06|5406.06|5407.12|5407.12|5406.06|5406.06|0
1632147440000|2021-09-20 14:17:20|5406.18|5406.18|5405.24|5405.24|5406.18|5406.18|5405.24|5405.24|0
1632147450000|2021-09-20 14:17:30|5404.74|5404.74|5404.74|5404.74|5404.74|5404.74|5404.74|5404.74|0
1632147500000|2021-09-20 14:18:20|5404.03|5404.03|5404.27|5404.27|5404.27|5404.27|5404.03|5404.03|0
1632147510000|2021-09-20 14:18:30|5404.62|5404.62|5404.97|5404.97|5404.97|5404.97|5404.62|5404.62|0
1632147520000|2021-09-20 14:18:40|5405.68|5405.68|5407.13|5407.13|5407.13|5407.13|5405.68|5405.68|0
1632147560000|2021-09-20 14:19:20|5407.36|5407.36|5409.69|5409.69|5409.69|5409.69|5407.25|5407.25|0
1632147570000|2021-09-20 14:19:30|5410.22|5410.22|5410.1|5410.1|5410.22|5410.22|5410.1|5410.1|0
1632147580000|2021-09-20 14:19:40|5409.75|5409.75|5409.63|5409.63|5409.75|5409.75|5409.63|5409.63|0
1632147590000|2021-09-20 14:19:50|5409.98|5409.98|5409.4|5409.4|5410.45|5410.45|5409.4|5409.4|0
1632147600000|2021-09-20 14:20:00|5409.28|5409.28|5409.28|5409.28|5409.28|5409.28|5409.28|5409.28|0
1632147610000|2021-09-20 14:20:10|5409.98|5409.98|5411.44|5411.44|5411.44|5411.44|5409.98|5409.98|0
1632147630000|2021-09-20 14:20:30|5410.38|5410.38|5410.38|5410.38|5410.38|5410.38|5410.38|5410.38|0
1632147640000|2021-09-20 14:20:40|5411.09|5411.09|5411.09|5411.09|5411.09|5411.09|5411.09|5411.09|0
1632147650000|2021-09-20 14:20:50|5411.44|5411.44|5411.79|5411.79|5411.79|5411.79|5411.44|5411.44|0
1632147660000|2021-09-20 14:21:00|5412.15|5412.15|5412.15|5412.15|5412.15|5412.15|5412.15|5412.15|0
1632147670000|2021-09-20 14:21:10|5412.13|5412.13|5412.84|5412.84|5412.84|5412.84|5412.13|5412.13|0
1632147680000|2021-09-20 14:21:20|5413.51|5413.51|5413.51|5413.51|5413.51|5413.51|5413.51|5413.51|0
1632147690000|2021-09-20 14:21:30|5415.63|5415.63|5416.13|5416.13|5416.13|5416.13|5415.28|5415.28|0
1632147700000|2021-09-20 14:21:40|5415.42|5415.42|5415.42|5415.42|5415.42|5415.42|5415.42|5415.42|0
1632147710000|2021-09-20 14:21:50|5414.72|5414.72|5415.66|5415.66|5415.66|5415.66|5414.48|5414.48|0
1632147720000|2021-09-20 14:22:00|5415.41|5415.41|5414.38|5414.38|5415.66|5415.66|5414.38|5414.38|0
1632147730000|2021-09-20 14:22:10|5413.68|5413.68|5413.32|5413.32|5413.68|5413.68|5413.32|5413.32|0
1632147740000|2021-09-20 14:22:20|5412.62|5412.62|5412.62|5412.62|5412.62|5412.62|5412.62|5412.62|0
1632147760000|2021-09-20 14:22:40|5412.85|5412.85|5412.5|5412.5|5412.85|5412.85|5412.14|5412.14|0
1632147770000|2021-09-20 14:22:50|5412.14|5412.14|5411.28|5411.28|5412.14|5412.14|5411.28|5411.28|0
1632147780000|2021-09-20 14:23:00|5410.57|5410.57|5411.28|5411.28|5411.28|5411.28|5410.57|5410.57|0
1632147790000|2021-09-20 14:23:10|5411.98|5411.98|5413.98|5413.98|5413.98|5413.98|5411.98|5411.98|0
1632147800000|2021-09-20 14:23:20|5414.23|5414.23|5414.57|5414.57|5415.98|5415.98|5414.23|5414.23|0
1632147810000|2021-09-20 14:23:30|5415.28|5415.28|5415.63|5415.63|5415.63|5415.63|5415.28|5415.28|0
1632147820000|2021-09-20 14:23:40|5414.57|5414.57|5413.97|5413.97|5414.57|5414.57|5413.87|5413.87|0
1632147830000|2021-09-20 14:23:50|5414.68|5414.68|5414.68|5414.68|5414.68|5414.68|5414.68|5414.68|0
1632147840000|2021-09-20 14:24:00|5413.97|5413.97|5414.32|5414.32|5414.32|5414.32|5413.97|5413.97|0
1632147850000|2021-09-20 14:24:10|5413.62|5413.62|5413.26|5413.26|5413.62|5413.62|5413.26|5413.26|0
1632147860000|2021-09-20 14:24:20|5412.57|5412.57|5411.87|5411.87|5412.69|5412.69|5411.87|5411.87|0
1632147870000|2021-09-20 14:24:30|5411.62|5411.62|5411.26|5411.26|5412.32|5412.32|5411.26|5411.26|0
1632147890000|2021-09-20 14:24:50|5410.91|5410.91|5411.26|5411.26|5411.26|5411.26|5410.91|5410.91|0
1632147900000|2021-09-20 14:25:00|5410.91|5410.91|5410.91|5410.91|5410.91|5410.91|5410.91|5410.91|0
1632147910000|2021-09-20 14:25:10|5412.68|5412.68|5413.38|5413.38|5413.38|5413.38|5412.68|5412.68|0
1632147920000|2021-09-20 14:25:20|5412.68|5412.68|5414.79|5414.79|5414.79|5414.79|5412.68|5412.68|0
1632147930000|2021-09-20 14:25:30|5413.38|5413.38|5414.32|5414.32|5415.03|5415.03|5413.38|5413.38|0
1632147940000|2021-09-20 14:25:40|5413.97|5413.97|5412.56|5412.56|5413.97|5413.97|5412.56|5412.56|0
1632147960000|2021-09-20 14:26:00|5412.91|5412.91|5414.32|5414.32|5414.32|5414.32|5412.91|5412.91|0
1632147970000|2021-09-20 14:26:10|5414.44|5414.44|5414.08|5414.08|5414.44|5414.44|5414.08|5414.08|0
1632147980000|2021-09-20 14:26:20|5413.38|5413.38|5411.97|5411.97|5413.38|5413.38|5411.97|5411.97|0
1632147990000|2021-09-20 14:26:30|5413.02|5413.02|5413.49|5413.49|5413.49|5413.49|5413.02|5413.02|0
1632148000000|2021-09-20 14:26:40|5413.14|5413.14|5412.44|5412.44|5413.14|5413.14|5412.44|5412.44|0
1632148010000|2021-09-20 14:26:50|5412.08|5412.08|5412.79|5412.79|5412.79|5412.79|5412.08|5412.08|0
1632148020000|2021-09-20 14:27:00|5413.85|5413.85|5413.85|5413.85|5413.85|5413.85|5412.44|5412.44|0
1632148040000|2021-09-20 14:27:20|5413.96|5413.96|5414.67|5414.67|5414.67|5414.67|5413.96|5413.96|0
1632148050000|2021-09-20 14:27:30|5414.79|5414.79|5414.57|5414.57|5414.92|5414.92|5414.57|5414.57|0
1632148060000|2021-09-20 14:27:40|5414.21|5414.21|5415.27|5415.27|5415.27|5415.27|5414.21|5414.21|0
1632148070000|2021-09-20 14:27:50|5416.33|5416.33|5416.33|5416.33|5416.68|5416.68|5416.33|5416.33|0
1632148100000|2021-09-20 14:28:20|5415.63|5415.63|5414.92|5414.92|5415.63|5415.63|5414.92|5414.92|0
1632148110000|2021-09-20 14:28:30|5414.57|5414.57|5414.57|5414.57|5414.57|5414.57|5414.57|5414.57|0
1632148120000|2021-09-20 14:28:40|5414.21|5414.21|5414.21|5414.21|5414.21|5414.21|5414.21|5414.21|0
1632148130000|2021-09-20 14:28:50|5413.51|5413.51|5414.57|5414.57|5414.57|5414.57|5413.51|5413.51|0
1632148140000|2021-09-20 14:29:00|5414.21|5414.21|5414.21|5414.21|5414.21|5414.21|5414.21|5414.21|0
1632148150000|2021-09-20 14:29:10|5413.86|5413.86|5415.63|5415.63|5415.63|5415.63|5413.86|5413.86|0
1632148170000|2021-09-20 14:29:30|5415.98|5415.98|5418.71|5418.71|5418.95|5418.95|5415.98|5415.98|0
1632148190000|2021-09-20 14:29:50|5418.01|5418.01|5419.42|5419.42|5419.42|5419.42|5418.01|5418.01|0
1632148200000|2021-09-20 14:30:00|5419.67|5419.67|5420.16|5420.16|5420.16|5420.16|5419.67|5419.67|0
1632148210000|2021-09-20 14:30:10|5419.81|5419.81|5419.81|5419.81|5419.81|5419.81|5419.81|5419.81|0
1632148220000|2021-09-20 14:30:20|5419.11|5419.11|5419.46|5419.46|5419.46|5419.46|5418.4|5418.4|0
1632148230000|2021-09-20 14:30:30|5419.11|5419.11|5417.49|5417.49|5419.11|5419.11|5417.49|5417.49|0
1632148240000|2021-09-20 14:30:40|5418.55|5418.55|5418.78|5418.78|5418.78|5418.78|5417.49|5417.49|0
1632148250000|2021-09-20 14:30:50|5419.48|5419.48|5419.48|5419.48|5419.48|5419.48|5419.48|5419.48|0
1632148260000|2021-09-20 14:31:00|5419.13|5419.13|5419.82|5419.82|5420.54|5420.54|5419.13|5419.13|0
1632148270000|2021-09-20 14:31:10|5420.1|5420.1|5419.28|5419.28|5420.94|5420.94|5419.28|5419.28|0
1632148280000|2021-09-20 14:31:20|5419.98|5419.98|5418.57|5418.57|5419.98|5419.98|5418.57|5418.57|0
1632148290000|2021-09-20 14:31:30|5417.97|5417.97|5416.08|5416.08|5417.97|5417.97|5416.08|5416.08|0
1632148310000|2021-09-20 14:31:50|5415.72|5415.72|5415.74|5415.74|5416.8|5416.8|5415.03|5415.03|0
1632148320000|2021-09-20 14:32:00|5416.09|5416.09|5417.99|5417.99|5417.99|5417.99|5416.09|5416.09|0
1632148330000|2021-09-20 14:32:10|5419.4|5419.4|5417.39|5417.39|5419.4|5419.4|5417.39|5417.39|0
1632148340000|2021-09-20 14:32:20|5418.8|5418.8|5419.38|5419.38|5419.38|5419.38|5418.8|5418.8|0
1632148350000|2021-09-20 14:32:30|5419.03|5419.03|5420.66|5420.66|5421.84|5421.84|5419.03|5419.03|0
1632148360000|2021-09-20 14:32:40|5421.37|5421.37|5420.66|5420.66|5421.37|5421.37|5420.66|5420.66|0
1632148370000|2021-09-20 14:32:50|5421.37|5421.37|5419.63|5419.63|5421.37|5421.37|5419.63|5419.63|0
1632148380000|2021-09-20 14:33:00|5419.28|5419.28|5417.27|5417.27|5419.28|5419.28|5417.27|5417.27|0
1632148390000|2021-09-20 14:33:10|5418.68|5418.68|5417.62|5417.62|5418.68|5418.68|5417.62|5417.62|0
1632148400000|2021-09-20 14:33:20|5416.91|5416.91|5418.33|5418.33|5419.03|5419.03|5416.91|5416.91|0
1632148410000|2021-09-20 14:33:30|5417.72|5417.72|5417.37|5417.37|5417.72|5417.72|5417.37|5417.37|0
1632148420000|2021-09-20 14:33:40|5417.02|5417.02|5417.02|5417.02|5417.02|5417.02|5417.02|5417.02|0
1632148430000|2021-09-20 14:33:50|5416.31|5416.31|5416.31|5416.31|5416.31|5416.31|5416.31|5416.31|0
1632148440000|2021-09-20 14:34:00|5418.22|5418.22|5417.88|5417.88|5418.22|5418.22|5417.88|5417.88|0
1632148450000|2021-09-20 14:34:10|5417.18|5417.18|5417.6|5417.6|5417.88|5417.88|5417.18|5417.18|0
1632148460000|2021-09-20 14:34:20|5417.25|5417.25|5419.84|5419.84|5419.84|5419.84|5417.25|5417.25|0
1632148470000|2021-09-20 14:34:30|5420.44|5420.44|5420.79|5420.79|5420.79|5420.79|5420.44|5420.44|0
1632148480000|2021-09-20 14:34:40|5421.5|5421.5|5421.5|5421.5|5421.5|5421.5|5421.5|5421.5|0
1632148490000|2021-09-20 14:34:50|5421.78|5421.78|5422.12|5422.12|5422.12|5422.12|5421.78|5421.78|0
1632148500000|2021-09-20 14:35:00|5422.47|5422.47|5422.47|5422.47|5422.47|5422.47|5422.47|5422.47|0
1632148510000|2021-09-20 14:35:10|5421.76|5421.76|5420.71|5420.71|5421.76|5421.76|5420.71|5420.71|0
1632148520000|2021-09-20 14:35:20|5421.41|5421.41|5420.35|5420.35|5421.41|5421.41|5420.35|5420.35|0
1632148530000|2021-09-20 14:35:30|5420.71|5420.71|5420.94|5420.94|5421.06|5421.06|5420.71|5420.71|0
1632148540000|2021-09-20 14:35:40|5421.17|5421.17|5421.06|5421.06|5421.17|5421.17|5420.35|5420.35|0
1632148550000|2021-09-20 14:35:50|5420|5420|5421.41|5421.41|5421.76|5421.76|5420|5420|0
1632148560000|2021-09-20 14:36:00|5421.29|5421.29|5423.98|5423.98|5424.23|5424.23|5421.29|5421.29|0
1632148570000|2021-09-20 14:36:10|5423.28|5423.28|5422.93|5422.93|5423.28|5423.28|5421.87|5421.87|0
1632148580000|2021-09-20 14:36:20|5421.87|5421.87|5421.87|5421.87|5421.87|5421.87|5421.87|5421.87|0
1632148590000|2021-09-20 14:36:30|5421.51|5421.51|5420.12|5420.12|5421.51|5421.51|5420.12|5420.12|0
1632148600000|2021-09-20 14:36:40|5420.82|5420.82|5420.82|5420.82|5421.53|5421.53|5420.82|5420.82|0
1632148610000|2021-09-20 14:36:50|5420.47|5420.47|5420.47|5420.47|5420.47|5420.47|5420.47|5420.47|0
1632148620000|2021-09-20 14:37:00|5421.17|5421.17|5420.82|5420.82|5421.88|5421.88|5420.82|5420.82|0
1632148630000|2021-09-20 14:37:10|5422.59|5422.59|5422.59|5422.59|5423.29|5423.29|5422.59|5422.59|0
1632148640000|2021-09-20 14:37:20|5423.29|5423.29|5422.59|5422.59|5423.65|5423.65|5422.59|5422.59|0
1632148650000|2021-09-20 14:37:30|5421.88|5421.88|5421.53|5421.53|5422.94|5422.94|5421.53|5421.53|0
1632148660000|2021-09-20 14:37:40|5420.47|5420.47|5420.47|5420.47|5420.47|5420.47|5420.47|5420.47|0
1632148670000|2021-09-20 14:37:50|5421.17|5421.17|5420.93|5420.93|5421.17|5421.17|5420.93|5420.93|0
1632148680000|2021-09-20 14:38:00|5419.51|5419.51|5419.04|5419.04|5419.63|5419.63|5419.04|5419.04|0
1632148690000|2021-09-20 14:38:10|5418.34|5418.34|5419.75|5419.75|5419.75|5419.75|5418.34|5418.34|0
1632148700000|2021-09-20 14:38:20|5420.1|5420.1|5420.1|5420.1|5420.1|5420.1|5420.1|5420.1|0
1632148710000|2021-09-20 14:38:30|5419.4|5419.4|5419.4|5419.4|5419.4|5419.4|5419.4|5419.4|0
1632148720000|2021-09-20 14:38:40|5419.75|5419.75|5420|5420|5420.1|5420.1|5419.75|5419.75|0
1632148730000|2021-09-20 14:38:50|5419.65|5419.65|5419.65|5419.65|5419.65|5419.65|5419.65|5419.65|0
1632148740000|2021-09-20 14:39:00|5420.7|5420.7|5419.65|5419.65|5420.7|5420.7|5419.65|5419.65|0
1632148750000|2021-09-20 14:39:10|5418.94|5418.94|5417.88|5417.88|5418.94|5418.94|5417.88|5417.88|0
1632148760000|2021-09-20 14:39:20|5417.53|5417.53|5419.29|5419.29|5419.29|5419.29|5417.53|5417.53|0
1632148770000|2021-09-20 14:39:30|5418.23|5418.23|5418.23|5418.23|5418.23|5418.23|5418.23|5418.23|0
1632148780000|2021-09-20 14:39:40|5417.88|5417.88|5418.51|5418.51|5418.51|5418.51|5417.88|5417.88|0
1632148790000|2021-09-20 14:39:50|5418.17|5418.17|5416.76|5416.76|5418.17|5418.17|5416.76|5416.76|0
1632148800000|2021-09-20 14:40:00|5417.47|5417.47|5417.47|5417.47|5417.47|5417.47|5417.47|5417.47|0
1632148810000|2021-09-20 14:40:10|5417.11|5417.11|5416.76|5416.76|5417.11|5417.11|5415.7|5415.7|0
1632148820000|2021-09-20 14:40:20|5416.88|5416.88|5416.29|5416.29|5416.88|5416.88|5415.82|5415.82|0
1632148830000|2021-09-20 14:40:30|5415.93|5415.93|5417.35|5417.35|5417.35|5417.35|5415.93|5415.93|0
1632148840000|2021-09-20 14:40:40|5416.64|5416.64|5416.36|5416.36|5416.64|5416.64|5416.36|5416.36|0
1632148850000|2021-09-20 14:40:50|5414.95|5414.95|5414.24|5414.24|5415.3|5415.3|5414.24|5414.24|0
1632148870000|2021-09-20 14:41:10|5413.66|5413.66|5413.66|5413.66|5413.66|5413.66|5413.66|5413.66|0
1632148880000|2021-09-20 14:41:20|5413.41|5413.41|5412.82|5412.82|5413.41|5413.41|5412.82|5412.82|0
1632148890000|2021-09-20 14:41:30|5412.11|5412.11|5412.82|5412.82|5412.82|5412.82|5412.11|5412.11|0
1632148900000|2021-09-20 14:41:40|5413.16|5413.16|5412.45|5412.45|5413.16|5413.16|5412.45|5412.45|0
1632148910000|2021-09-20 14:41:50|5413.16|5413.16|5413.16|5413.16|5413.51|5413.51|5413.16|5413.16|0
1632148920000|2021-09-20 14:42:00|5413.51|5413.51|5414.56|5414.56|5414.56|5414.56|5413.51|5413.51|0
1632148930000|2021-09-20 14:42:10|5414.91|5414.91|5413.85|5413.85|5415.61|5415.61|5413.85|5413.85|0
1632148940000|2021-09-20 14:42:20|5415.26|5415.26|5415.85|5415.85|5415.97|5415.97|5415.26|5415.26|0
1632148950000|2021-09-20 14:42:30|5416.35|5416.35|5417.05|5417.05|5417.05|5417.05|5416.35|5416.35|0
1632148970000|2021-09-20 14:42:50|5416.7|5416.7|5415.99|5415.99|5416.7|5416.7|5415.99|5415.99|0
1632148980000|2021-09-20 14:43:00|5415.28|5415.28|5415.99|5415.99|5415.99|5415.99|5415.28|5415.28|0
1632148990000|2021-09-20 14:43:10|5415.64|5415.64|5419.17|5419.17|5419.17|5419.17|5415.64|5415.64|0
1632149000000|2021-09-20 14:43:20|5417.4|5417.4|5416.35|5416.35|5417.4|5417.4|5416.35|5416.35|0
1632149010000|2021-09-20 14:43:30|5417.05|5417.05|5417.05|5417.05|5417.05|5417.05|5417.05|5417.05|0
1632149020000|2021-09-20 14:43:40|5417.4|5417.4|5417.64|5417.64|5417.64|5417.64|5417.28|5417.28|0
1632149030000|2021-09-20 14:43:50|5416.93|5416.93|5416.93|5416.93|5416.93|5416.93|5416.93|5416.93|0
1632149040000|2021-09-20 14:44:00|5417.05|5417.05|5415.99|5415.99|5417.28|5417.28|5415.99|5415.99|0
1632149060000|2021-09-20 14:44:20|5415.65|5415.65|5411.66|5411.66|5415.65|5415.65|5411.66|5411.66|0
1632149070000|2021-09-20 14:44:30|5411.42|5411.42|5411.07|5411.07|5411.42|5411.42|5411.07|5411.07|0
1632149080000|2021-09-20 14:44:40|5410.82|5410.82|5409.78|5409.78|5410.82|5410.82|5409.78|5409.78|0
1632149090000|2021-09-20 14:44:50|5410.48|5410.48|5410.48|5410.48|5411.54|5411.54|5410.48|5410.48|0
1632149100000|2021-09-20 14:45:00|5410.23|5410.23|5410.54|5410.54|5410.54|5410.54|5409.53|5409.53|0
1632149110000|2021-09-20 14:45:10|5410.89|5410.89|5410.29|5410.29|5410.89|5410.89|5409.94|5409.94|0
1632149120000|2021-09-20 14:45:20|5411.35|5411.35|5412.29|5412.29|5412.29|5412.29|5411.35|5411.35|0
1632149130000|2021-09-20 14:45:30|5413.24|5413.24|5413.94|5413.94|5413.94|5413.94|5413.24|5413.24|0
1632149140000|2021-09-20 14:45:40|5413.58|5413.58|5413.69|5413.69|5413.69|5413.69|5412.98|5412.98|0
1632149150000|2021-09-20 14:45:50|5414.39|5414.39|5415.1|5415.1|5415.1|5415.1|5413.69|5413.69|0
1632149160000|2021-09-20 14:46:00|5415.45|5415.45|5414.75|5414.75|5415.45|5415.45|5414.04|5414.04|0
1632149180000|2021-09-20 14:46:20|5414.04|5414.04|5414.04|5414.04|5414.04|5414.04|5414.04|5414.04|0
1632149190000|2021-09-20 14:46:30|5414.39|5414.39|5414.63|5414.63|5415.1|5415.1|5414.39|5414.39|0
1632149200000|2021-09-20 14:46:40|5414.28|5414.28|5414.63|5414.63|5414.63|5414.63|5414.28|5414.28|0
1632149210000|2021-09-20 14:46:50|5414.52|5414.52|5414.28|5414.28|5414.52|5414.52|5414.16|5414.16|0
1632149220000|2021-09-20 14:47:00|5414.63|5414.63|5416.32|5416.32|5416.32|5416.32|5414.63|5414.63|0
1632149230000|2021-09-20 14:47:10|5416.57|5416.57|5416.57|5416.57|5416.57|5416.57|5416.57|5416.57|0
1632149240000|2021-09-20 14:47:20|5417.63|5417.63|5418.23|5418.23|5418.23|5418.23|5417.63|5417.63|0
1632149250000|2021-09-20 14:47:30|5418.58|5418.58|5417.88|5417.88|5418.58|5418.58|5417.88|5417.88|0
1632149270000|2021-09-20 14:47:50|5418.23|5418.23|5418.23|5418.23|5418.23|5418.23|5418.23|5418.23|0
1632149280000|2021-09-20 14:48:00|5418.57|5418.57|5416.8|5416.8|5418.57|5418.57|5416.8|5416.8|0
1632149310000|2021-09-20 14:48:30|5416.1|5416.1|5416.45|5416.45|5416.45|5416.45|5415.75|5415.75|0
1632149320000|2021-09-20 14:48:40|5416.7|5416.7|5416.35|5416.35|5417.05|5417.05|5416.35|5416.35|0
1632149330000|2021-09-20 14:48:50|5417.05|5417.05|5417.41|5417.41|5417.41|5417.41|5417.05|5417.05|0
1632149340000|2021-09-20 14:49:00|5417.29|5417.29|5416.7|5416.7|5417.29|5417.29|5416.7|5416.7|0
1632149350000|2021-09-20 14:49:10|5416.12|5416.12|5415.53|5415.53|5416.12|5416.12|5415.53|5415.53|0
1632149380000|2021-09-20 14:49:40|5415.41|5415.41|5417.07|5417.07|5417.07|5417.07|5415.41|5415.41|0
1632149390000|2021-09-20 14:49:50|5417.32|5417.32|5415.78|5415.78|5417.44|5417.44|5415.78|5415.78|0
1632149400000|2021-09-20 14:50:00|5415.55|5415.55|5415.55|5415.55|5415.55|5415.55|5415.55|5415.55|0
1632149410000|2021-09-20 14:50:10|5415.66|5415.66|5415.31|5415.31|5415.66|5415.66|5415.31|5415.31|0
1632149420000|2021-09-20 14:50:20|5414.96|5414.96|5415.66|5415.66|5415.66|5415.66|5414.96|5414.96|0
1632149440000|2021-09-20 14:50:40|5415.31|5415.31|5415.31|5415.31|5415.31|5415.31|5415.31|5415.31|0
1632149450000|2021-09-20 14:50:50|5414.96|5414.96|5414.6|5414.6|5414.96|5414.96|5414.6|5414.6|0
1632149460000|2021-09-20 14:51:00|5414.49|5414.49|5413.89|5413.89|5414.49|5414.49|5413.89|5413.89|0
1632149470000|2021-09-20 14:51:10|5413.18|5413.18|5412.83|5412.83|5413.89|5413.89|5412.83|5412.83|0
1632149490000|2021-09-20 14:51:30|5412.58|5412.58|5411.89|5411.89|5412.93|5412.93|5411.89|5411.89|0
1632149510000|2021-09-20 14:51:50|5411.64|5411.64|5411.98|5411.98|5411.98|5411.98|5411.64|5411.64|0
1632149520000|2021-09-20 14:52:00|5411.7|5411.7|5411.7|5411.7|5411.7|5411.7|5411.7|5411.7|0
1632149530000|2021-09-20 14:52:10|5412.05|5412.05|5412.4|5412.4|5412.4|5412.4|5412.05|5412.05|0
1632149540000|2021-09-20 14:52:20|5411.7|5411.7|5412.15|5412.15|5412.76|5412.76|5411.7|5411.7|0
1632149570000|2021-09-20 14:52:50|5412.51|5412.51|5412.51|5412.51|5412.51|5412.51|5412.51|5412.51|0
1632149580000|2021-09-20 14:53:00|5412.86|5412.86|5412.86|5412.86|5412.86|5412.86|5412.86|5412.86|0
1632149590000|2021-09-20 14:53:10|5412.98|5412.98|5412.98|5412.98|5413.33|5413.33|5412.98|5412.98|0
1632149600000|2021-09-20 14:53:20|5414.04|5414.04|5414.74|5414.74|5414.74|5414.74|5414.04|5414.04|0
1632149610000|2021-09-20 14:53:30|5414.04|5414.04|5414.04|5414.04|5414.04|5414.04|5414.04|5414.04|0
1632149620000|2021-09-20 14:53:40|5413.33|5413.33|5413.33|5413.33|5413.33|5413.33|5413.33|5413.33|0
1632149630000|2021-09-20 14:53:50|5413.68|5413.68|5413.93|5413.93|5413.93|5413.93|5413.68|5413.68|0
1632149640000|2021-09-20 14:54:00|5414.05|5414.05|5414.05|5414.05|5414.05|5414.05|5414.05|5414.05|0
1632149660000|2021-09-20 14:54:20|5414.4|5414.4|5414.4|5414.4|5414.4|5414.4|5414.4|5414.4|0
1632149670000|2021-09-20 14:54:30|5414.74|5414.74|5414.74|5414.74|5414.74|5414.74|5414.74|5414.74|0
1632149690000|2021-09-20 14:54:50|5414.03|5414.03|5414.03|5414.03|5414.03|5414.03|5414.03|5414.03|0
1632149700000|2021-09-20 14:55:00|5413.68|5413.68|5413.68|5413.68|5413.68|5413.68|5413.68|5413.68|0
1632149710000|2021-09-20 14:55:10|5412.98|5412.98|5412.98|5412.98|5412.98|5412.98|5412.98|5412.98|0
1632149720000|2021-09-20 14:55:20|5412.62|5412.62|5412.62|5412.62|5412.62|5412.62|5412.62|5412.62|0
1632149730000|2021-09-20 14:55:30|5412.98|5412.98|5412.98|5412.98|5413.33|5413.33|5412.98|5412.98|0
1632149740000|2021-09-20 14:55:40|5414.03|5414.03|5414.27|5414.27|5414.62|5414.62|5414.03|5414.03|0
1632149750000|2021-09-20 14:55:50|5413.92|5413.92|5414.31|5414.31|5414.31|5414.31|5413.56|5413.56|0
1632149760000|2021-09-20 14:56:00|5413.96|5413.96|5414.06|5414.06|5414.06|5414.06|5413.71|5413.71|0
1632149780000|2021-09-20 14:56:20|5414.66|5414.66|5415|5415|5416.05|5416.05|5414.66|5414.66|0
1632149790000|2021-09-20 14:56:30|5415.35|5415.35|5415.58|5415.58|5415.58|5415.58|5415.35|5415.35|0
1632149800000|2021-09-20 14:56:40|5415.7|5415.7|5415.82|5415.82|5415.82|5415.82|5415.7|5415.7|0
1632149820000|2021-09-20 14:57:00|5415.94|5415.94|5416.54|5416.54|5416.99|5416.99|5415.94|5415.94|0
1632149830000|2021-09-20 14:57:10|5415.83|5415.83|5414.42|5414.42|5415.83|5415.83|5414.42|5414.42|0
1632149840000|2021-09-20 14:57:20|5414.17|5414.17|5413.57|5413.57|5414.52|5414.52|5413.45|5413.45|0
1632149850000|2021-09-20 14:57:30|5413.69|5413.69|5413.8|5413.8|5413.8|5413.8|5413.69|5413.69|0
1632149870000|2021-09-20 14:57:50|5414.86|5414.86|5414.86|5414.86|5414.86|5414.86|5414.86|5414.86|0
1632149880000|2021-09-20 14:58:00|5414.51|5414.51|5413.11|5413.11|5414.51|5414.51|5413.11|5413.11|0
1632149890000|2021-09-20 14:58:10|5413.82|5413.82|5413.11|5413.11|5413.82|5413.82|5413.11|5413.11|0
1632149910000|2021-09-20 14:58:30|5412.76|5412.76|5413.34|5413.34|5413.34|5413.34|5412.76|5412.76|0
1632149920000|2021-09-20 14:58:40|5413.11|5413.11|5412.86|5412.86|5413.11|5413.11|5412.86|5412.86|0
1632149950000|2021-09-20 14:59:10|5412.63|5412.63|5412.63|5412.63|5412.63|5412.63|5412.63|5412.63|0
1632149970000|2021-09-20 14:59:30|5411.92|5411.92|5412.63|5412.63|5412.63|5412.63|5411.92|5411.92|0
1632149980000|2021-09-20 14:59:40|5412.98|5412.98|5412.98|5412.98|5412.98|5412.98|5412.98|5412.98|0
1632149990000|2021-09-20 14:59:50|5412.86|5412.86|5413.32|5413.32|5413.57|5413.57|5412.86|5412.86|0
1632150000000|2021-09-20 15:00:00|5413.57|5413.57|5413.57|5413.57|5413.57|5413.57|5413.57|5413.57|0
1632150010000|2021-09-20 15:00:10|5413.45|5413.45|5413.45|5413.45|5413.45|5413.45|5413.45|5413.45|0
1632150020000|2021-09-20 15:00:20|5413.34|5413.34|5413.1|5413.1|5413.34|5413.34|5412.16|5412.16|0
1632150030000|2021-09-20 15:00:30|5412.4|5412.4|5412.04|5412.04|5412.4|5412.4|5412.04|5412.04|0
1632150050000|2021-09-20 15:00:50|5412.28|5412.28|5411.91|5411.91|5412.28|5412.28|5411.91|5411.91|0
1632150060000|2021-09-20 15:01:00|5412.14|5412.14|5412.14|5412.14|5412.14|5412.14|5412.14|5412.14|0
1632150080000|2021-09-20 15:01:20|5412.5|5412.5|5412.97|5412.97|5412.97|5412.97|5412.5|5412.5|0
1632150090000|2021-09-20 15:01:30|5413.08|5413.08|5413.08|5413.08|5413.08|5413.08|5413.08|5413.08|0
1632150100000|2021-09-20 15:01:40|5412.73|5412.73|5412.48|5412.48|5413.19|5413.19|5412.48|5412.48|0
1632150120000|2021-09-20 15:02:00|5412.13|5412.13|5411.78|5411.78|5412.13|5412.13|5411.78|5411.78|0
1632150130000|2021-09-20 15:02:10|5411.42|5411.42|5411.42|5411.42|5411.42|5411.42|5411.42|5411.42|0
1632150140000|2021-09-20 15:02:20|5411.08|5411.08|5410.39|5410.39|5411.08|5411.08|5410.04|5410.04|0
1632150160000|2021-09-20 15:02:40|5410.28|5410.28|5410.28|5410.28|5410.28|5410.28|5410.28|5410.28|0
1632150170000|2021-09-20 15:02:50|5410.03|5410.03|5409.44|5409.44|5410.03|5410.03|5409.32|5409.32|0
1632150180000|2021-09-20 15:03:00|5409.79|5409.79|5410.14|5410.14|5410.5|5410.5|5409.79|5409.79|0
1632150190000|2021-09-20 15:03:10|5410.5|5410.5|5409.9|5409.9|5410.5|5410.5|5409.9|5409.9|0
1632150200000|2021-09-20 15:03:20|5410.25|5410.25|5410.25|5410.25|5410.25|5410.25|5410.25|5410.25|0
1632150210000|2021-09-20 15:03:30|5410.95|5410.95|5412.35|5412.35|5412.71|5412.71|5410.95|5410.95|0
1632150220000|2021-09-20 15:03:40|5412|5412|5411.65|5411.65|5412|5412|5411.65|5411.65|0
1632150230000|2021-09-20 15:03:50|5411.98|5411.98|5411.98|5411.98|5411.98|5411.98|5411.98|5411.98|0
1632150240000|2021-09-20 15:04:00|5412.34|5412.34|5413.08|5413.08|5413.08|5413.08|5412.34|5412.34|0
1632150250000|2021-09-20 15:04:10|5413.32|5413.32|5413.55|5413.55|5413.55|5413.55|5413.32|5413.32|0
1632150260000|2021-09-20 15:04:20|5414.61|5414.61|5416.24|5416.24|5416.59|5416.59|5414.26|5414.26|0
1632150270000|2021-09-20 15:04:30|5415.89|5415.89|5416.24|5416.24|5416.24|5416.24|5415.89|5415.89|0
1632150290000|2021-09-20 15:04:50|5417.3|5417.3|5417.3|5417.3|5417.3|5417.3|5417.3|5417.3|0
1632150300000|2021-09-20 15:05:00|5417.64|5417.64|5417.64|5417.64|5417.64|5417.64|5417.64|5417.64|0
1632150310000|2021-09-20 15:05:10|5417.89|5417.89|5419.43|5419.43|5419.43|5419.43|5417.89|5417.89|0
1632150320000|2021-09-20 15:05:20|5419.77|5419.77|5419.67|5419.67|5420.02|5420.02|5419.67|5419.67|0
1632150340000|2021-09-20 15:05:40|5419.78|5419.78|5419.9|5419.9|5419.9|5419.9|5419.67|5419.67|0
1632150350000|2021-09-20 15:05:50|5419.78|5419.78|5420.14|5420.14|5420.14|5420.14|5419.78|5419.78|0
1632150360000|2021-09-20 15:06:00|5420.49|5420.49|5420.49|5420.49|5420.49|5420.49|5420.49|5420.49|0
1632150370000|2021-09-20 15:06:10|5420.14|5420.14|5420.14|5420.14|5420.14|5420.14|5420.14|5420.14|0
1632150380000|2021-09-20 15:06:20|5420.47|5420.47|5420.83|5420.83|5420.83|5420.83|5420.47|5420.47|0
1632150410000|2021-09-20 15:06:50|5421.18|5421.18|5421.53|5421.53|5421.53|5421.53|5421.18|5421.18|0
1632150420000|2021-09-20 15:07:00|5421.78|5421.78|5422.49|5422.49|5422.84|5422.84|5421.78|5421.78|0
1632150430000|2021-09-20 15:07:10|5422.83|5422.83|5422.83|5422.83|5422.83|5422.83|5422.83|5422.83|0
1632150450000|2021-09-20 15:07:30|5423.08|5423.08|5423.78|5423.78|5423.78|5423.78|5423.08|5423.08|0
1632150460000|2021-09-20 15:07:40|5423.08|5423.08|5421.66|5421.66|5423.08|5423.08|5421.31|5421.31|0
1632150470000|2021-09-20 15:07:50|5421.31|5421.31|5421.78|5421.78|5421.78|5421.78|5421.19|5421.19|0
1632150480000|2021-09-20 15:08:00|5421.55|5421.55|5421.43|5421.43|5421.55|5421.55|5421.43|5421.43|0
1632150510000|2021-09-20 15:08:30|5421.78|5421.78|5421.78|5421.78|5421.78|5421.78|5421.44|5421.44|0
1632150520000|2021-09-20 15:08:40|5422.14|5422.14|5422.14|5422.14|5422.14|5422.14|5422.14|5422.14|0
1632150530000|2021-09-20 15:08:50|5421.78|5421.78|5421.78|5421.78|5422.14|5422.14|5421.78|5421.78|0
1632150540000|2021-09-20 15:09:00|5421.53|5421.53|5421.53|5421.53|5421.53|5421.53|5421.53|5421.53|0
1632150550000|2021-09-20 15:09:10|5421.65|5421.65|5422.72|5422.72|5422.72|5422.72|5420.25|5420.25|0
1632150560000|2021-09-20 15:09:20|5421.67|5421.67|5423.43|5423.43|5424.14|5424.14|5421.67|5421.67|0
1632150570000|2021-09-20 15:09:30|5423.78|5423.78|5425.18|5425.18|5425.18|5425.18|5423.78|5423.78|0
1632150580000|2021-09-20 15:09:40|5424.83|5424.83|5424.83|5424.83|5424.83|5424.83|5424.83|5424.83|0
1632150590000|2021-09-20 15:09:50|5424.58|5424.58|5424.93|5424.93|5424.93|5424.93|5424.58|5424.58|0
1632150600000|2021-09-20 15:10:00|5425.28|5425.28|5424.93|5424.93|5425.28|5425.28|5424.93|5424.93|0
1632150610000|2021-09-20 15:10:10|5424.58|5424.58|5423.87|5423.87|5424.58|5424.58|5423.87|5423.87|0
1632150620000|2021-09-20 15:10:20|5423.76|5423.76|5426|5426|5426|5426|5423.76|5423.76|0
1632150630000|2021-09-20 15:10:30|5425.65|5425.65|5425.65|5425.65|5425.65|5425.65|5425.65|5425.65|0
1632150640000|2021-09-20 15:10:40|5426.71|5426.71|5426|5426|5426.71|5426.71|5425.65|5425.65|0
1632150650000|2021-09-20 15:10:50|5425.65|5425.65|5425.65|5425.65|5425.65|5425.65|5425.65|5425.65|0
1632150660000|2021-09-20 15:11:00|5425.29|5425.29|5425.29|5425.29|5425.29|5425.29|5425.29|5425.29|0
1632150670000|2021-09-20 15:11:10|5424.59|5424.59|5424.36|5424.36|5424.59|5424.59|5424.36|5424.36|0
1632150680000|2021-09-20 15:11:20|5424.71|5424.71|5424.71|5424.71|5424.71|5424.71|5424.71|5424.71|0
1632150690000|2021-09-20 15:11:30|5425.06|5425.06|5425.77|5425.77|5425.77|5425.77|5425.06|5425.06|0
1632150700000|2021-09-20 15:11:40|5425.41|5425.41|5425.41|5425.41|5425.41|5425.41|5425.41|5425.41|0
1632150730000|2021-09-20 15:12:10|5425.18|5425.18|5424.82|5424.82|5425.18|5425.18|5424.82|5424.82|0
1632150740000|2021-09-20 15:12:20|5424.46|5424.46|5423.76|5423.76|5424.46|5424.46|5423.76|5423.76|0
1632150750000|2021-09-20 15:12:30|5424|5424|5424|5424|5424|5424|5424|5424|0
1632150760000|2021-09-20 15:12:40|5424.71|5424.71|5424.71|5424.71|5424.71|5424.71|5424.71|5424.71|0
1632150770000|2021-09-20 15:12:50|5426.12|5426.12|5426.12|5426.12|5426.12|5426.12|5426.12|5426.12|0
1632150790000|2021-09-20 15:13:10|5425.77|5425.77|5425.42|5425.42|5425.77|5425.77|5425.42|5425.42|0
1632150800000|2021-09-20 15:13:20|5426.12|5426.12|5425.42|5425.42|5426.12|5426.12|5425.42|5425.42|0
1632150810000|2021-09-20 15:13:30|5426.83|5426.83|5426.83|5426.83|5426.83|5426.83|5426.83|5426.83|0
1632150840000|2021-09-20 15:14:00|5427.18|5427.18|5427.18|5427.18|5427.18|5427.18|5427.18|5427.18|0
1632150850000|2021-09-20 15:14:10|5427.3|5427.3|5427.3|5427.3|5427.3|5427.3|5427.3|5427.3|0
1632150860000|2021-09-20 15:14:20|5426.95|5426.95|5426.59|5426.59|5426.95|5426.95|5426.59|5426.59|0
1632150880000|2021-09-20 15:14:40|5426.24|5426.24|5426.24|5426.24|5426.24|5426.24|5426.24|5426.24|0
1632150890000|2021-09-20 15:14:50|5426.58|5426.58|5426.92|5426.92|5426.92|5426.92|5426.58|5426.58|0
1632150900000|2021-09-20 15:15:00|5427.27|5427.27|5427.27|5427.27|5427.27|5427.27|5427.27|5427.27|0
1632150910000|2021-09-20 15:15:10|5427.98|5427.98|5427.98|5427.98|5427.98|5427.98|5427.98|5427.98|0
1632150920000|2021-09-20 15:15:20|5428.33|5428.33|5427.64|5427.64|5428.33|5428.33|5427.64|5427.64|0
1632150930000|2021-09-20 15:15:30|5428.7|5428.7|5428.34|5428.34|5428.7|5428.7|5428.34|5428.34|0
1632150940000|2021-09-20 15:15:40|5427.99|5427.99|5428.11|5428.11|5428.11|5428.11|5427.99|5427.99|0
1632150950000|2021-09-20 15:15:50|5428.34|5428.34|5427.99|5427.99|5428.34|5428.34|5427.87|5427.87|0
1632150960000|2021-09-20 15:16:00|5428.1|5428.1|5428.81|5428.81|5428.81|5428.81|5428.1|5428.1|0
1632150970000|2021-09-20 15:16:10|5429.16|5429.16|5429.16|5429.16|5429.16|5429.16|5429.16|5429.16|0
1632150980000|2021-09-20 15:16:20|5428.81|5428.81|5428.81|5428.81|5428.81|5428.81|5428.81|5428.81|0
1632150990000|2021-09-20 15:16:30|5428.46|5428.46|5428.46|5428.46|5428.46|5428.46|5428.46|5428.46|0
1632151010000|2021-09-20 15:16:50|5428.57|5428.57|5428.57|5428.57|5428.57|5428.57|5428.57|5428.57|0
1632151020000|2021-09-20 15:17:00|5428.69|5428.69|5427.98|5427.98|5429.04|5429.04|5427.98|5427.98|0
1632151030000|2021-09-20 15:17:10|5426.92|5426.92|5425.97|5425.97|5426.92|5426.92|5425.97|5425.97|0
1632151040000|2021-09-20 15:17:20|5425.62|5425.62|5425.15|5425.15|5425.62|5425.62|5425.15|5425.15|0
1632151050000|2021-09-20 15:17:30|5424.79|5424.79|5425.15|5425.15|5425.15|5425.15|5424.44|5424.44|0
1632151060000|2021-09-20 15:17:40|5424.79|5424.79|5424.09|5424.09|5424.79|5424.79|5424.09|5424.09|0
1632151070000|2021-09-20 15:17:50|5424.44|5424.44|5423.84|5423.84|5424.44|5424.44|5423.84|5423.84|0
1632151080000|2021-09-20 15:18:00|5424.19|5424.19|5423.49|5423.49|5424.19|5424.19|5423.49|5423.49|0
1632151090000|2021-09-20 15:18:10|5423.14|5423.14|5423.14|5423.14|5423.14|5423.14|5423.14|5423.14|0
1632151100000|2021-09-20 15:18:20|5422.86|5422.86|5422.15|5422.15|5422.86|5422.86|5422.15|5422.15|0
1632151110000|2021-09-20 15:18:30|5421.8|5421.8|5421.09|5421.09|5421.8|5421.8|5421.09|5421.09|0
1632151120000|2021-09-20 15:18:40|5420.74|5420.74|5420.74|5420.74|5420.74|5420.74|5420.74|5420.74|0
1632151130000|2021-09-20 15:18:50|5420.39|5420.39|5420.39|5420.39|5421.8|5421.8|5420.03|5420.03|0
1632151140000|2021-09-20 15:19:00|5420.03|5420.03|5420.03|5420.03|5420.03|5420.03|5420.03|5420.03|0
1632151150000|2021-09-20 15:19:10|5419.68|5419.68|5418.97|5418.97|5419.68|5419.68|5418.27|5418.27|0
1632151160000|2021-09-20 15:19:20|5418.72|5418.72|5418.74|5418.74|5419.43|5419.43|5418.72|5418.72|0
1632151170000|2021-09-20 15:19:30|5418.39|5418.39|5418.74|5418.74|5418.74|5418.74|5418.03|5418.03|0
1632151180000|2021-09-20 15:19:40|5419.09|5419.09|5419.09|5419.09|5419.09|5419.09|5419.09|5419.09|0
1632151190000|2021-09-20 15:19:50|5419.44|5419.44|5420.5|5420.5|5420.5|5420.5|5419.44|5419.44|0
1632151200000|2021-09-20 15:20:00|5420.75|5420.75|5420.4|5420.4|5420.75|5420.75|5420.05|5420.05|0
1632151210000|2021-09-20 15:20:10|5420.05|5420.05|5419.34|5419.34|5421.46|5421.46|5419.34|5419.34|0
1632151220000|2021-09-20 15:20:20|5418.99|5418.99|5419.34|5419.34|5419.69|5419.69|5418.99|5418.99|0
1632151230000|2021-09-20 15:20:30|5418.63|5418.63|5418.99|5418.99|5419.34|5419.34|5418.63|5418.63|0
1632151240000|2021-09-20 15:20:40|5419.69|5419.69|5420.05|5420.05|5420.05|5420.05|5418.63|5418.63|0
1632151250000|2021-09-20 15:20:50|5418.99|5418.99|5418.74|5418.74|5418.99|5418.99|5418.74|5418.74|0
1632151260000|2021-09-20 15:21:00|5418.99|5418.99|5418.88|5418.88|5419.24|5419.24|5418.28|5418.28|0
1632151270000|2021-09-20 15:21:10|5418.53|5418.53|5418.81|5418.81|5418.81|5418.81|5418.53|5418.53|0
1632151280000|2021-09-20 15:21:20|5419.52|5419.52|5419.53|5419.53|5419.88|5419.88|5419.52|5419.52|0
1632151300000|2021-09-20 15:21:40|5419.88|5419.88|5419.88|5419.88|5419.88|5419.88|5419.53|5419.53|0
1632151310000|2021-09-20 15:21:50|5419.53|5419.53|5419.53|5419.53|5419.88|5419.88|5419.53|5419.53|0
1632151320000|2021-09-20 15:22:00|5419.88|5419.88|5419.76|5419.76|5419.88|5419.88|5419.76|5419.76|0
1632151330000|2021-09-20 15:22:10|5419.41|5419.41|5418.35|5418.35|5419.76|5419.76|5418.35|5418.35|0
1632151340000|2021-09-20 15:22:20|5418.1|5418.1|5417.41|5417.41|5418.1|5418.1|5417.06|5417.06|0
1632151350000|2021-09-20 15:22:30|5417.06|5417.06|5417.77|5417.77|5417.77|5417.77|5417.06|5417.06|0
1632151380000|2021-09-20 15:23:00|5417.49|5417.49|5417.49|5417.49|5417.49|5417.49|5417.49|5417.49|0
1632151390000|2021-09-20 15:23:10|5418.55|5418.55|5418.55|5418.55|5418.55|5418.55|5418.55|5418.55|0
1632151410000|2021-09-20 15:23:30|5418.19|5418.19|5417.84|5417.84|5418.19|5418.19|5417.84|5417.84|0
1632151440000|2021-09-20 15:24:00|5417.5|5417.5|5416.09|5416.09|5417.5|5417.5|5416.09|5416.09|0
1632151450000|2021-09-20 15:24:10|5415.75|5415.75|5415.75|5415.75|5415.75|5415.75|5415.75|5415.75|0
1632151460000|2021-09-20 15:24:20|5415.4|5415.4|5415.4|5415.4|5415.4|5415.4|5415.4|5415.4|0
1632151470000|2021-09-20 15:24:30|5415.15|5415.15|5415.15|5415.15|5415.15|5415.15|5415.15|5415.15|0
1632151490000|2021-09-20 15:24:50|5415.5|5415.5|5415.61|5415.61|5415.61|5415.61|5415.25|5415.25|0
1632151500000|2021-09-20 15:25:00|5415.36|5415.36|5415.48|5415.48|5415.48|5415.48|5414.77|5414.77|0
1632151510000|2021-09-20 15:25:10|5415.83|5415.83|5415.83|5415.83|5415.83|5415.83|5415.83|5415.83|0
1632151520000|2021-09-20 15:25:20|5416.08|5416.08|5418.43|5418.43|5418.43|5418.43|5416.08|5416.08|0
1632151530000|2021-09-20 15:25:30|5418.71|5418.71|5418.49|5418.49|5418.83|5418.83|5418.49|5418.49|0
1632151540000|2021-09-20 15:25:40|5418.14|5418.14|5418.56|5418.56|5418.56|5418.56|5418.14|5418.14|0
1632151550000|2021-09-20 15:25:50|5419.27|5419.27|5419.27|5419.27|5419.27|5419.27|5419.27|5419.27|0
1632151560000|2021-09-20 15:26:00|5418.56|5418.56|5418.56|5418.56|5418.56|5418.56|5418.56|5418.56|0
1632151570000|2021-09-20 15:26:10|5419.27|5419.27|5419.27|5419.27|5419.27|5419.27|5419.27|5419.27|0
1632151580000|2021-09-20 15:26:20|5419.97|5419.97|5419.27|5419.27|5419.97|5419.97|5419.27|5419.27|0
1632151590000|2021-09-20 15:26:30|5419.62|5419.62|5419.62|5419.62|5419.62|5419.62|5419.62|5419.62|0
1632151600000|2021-09-20 15:26:40|5419.27|5419.27|5417.73|5417.73|5419.27|5419.27|5417.73|5417.73|0
1632151620000|2021-09-20 15:27:00|5417.48|5417.48|5416.67|5416.67|5417.48|5417.48|5416.67|5416.67|0
1632151630000|2021-09-20 15:27:10|5416.39|5416.39|5416.14|5416.14|5416.39|5416.39|5416.14|5416.14|0
1632151640000|2021-09-20 15:27:20|5416.48|5416.48|5416.83|5416.83|5416.83|5416.83|5416.48|5416.48|0
1632151650000|2021-09-20 15:27:30|5416.48|5416.48|5416.48|5416.48|5416.48|5416.48|5416.48|5416.48|0
1632151660000|2021-09-20 15:27:40|5416.36|5416.36|5416.13|5416.13|5416.36|5416.36|5416.13|5416.13|0
1632151670000|2021-09-20 15:27:50|5415.78|5415.78|5415.55|5415.55|5415.89|5415.89|5415.55|5415.55|0
1632151690000|2021-09-20 15:28:10|5414.14|5414.14|5414.49|5414.49|5415.2|5415.2|5414.14|5414.14|0
1632151700000|2021-09-20 15:28:20|5415.2|5415.2|5413.41|5413.41|5415.2|5415.2|5413.41|5413.41|0
1632151710000|2021-09-20 15:28:30|5414.37|5414.37|5414.01|5414.01|5414.37|5414.37|5414.01|5414.01|0
1632151720000|2021-09-20 15:28:40|5414.35|5414.35|5413.9|5413.9|5414.35|5414.35|5413.54|5413.54|0
1632151730000|2021-09-20 15:28:50|5413.19|5413.19|5413.19|5413.19|5413.19|5413.19|5413.19|5413.19|0
1632151740000|2021-09-20 15:29:00|5413.44|5413.44|5412.25|5412.25|5414.5|5414.5|5412.25|5412.25|0
1632151750000|2021-09-20 15:29:10|5411.9|5411.9|5410.71|5410.71|5411.9|5411.9|5410.71|5410.71|0
1632151760000|2021-09-20 15:29:20|5410.35|5410.35|5409.72|5409.72|5410.43|5410.43|5409.72|5409.72|0
1632151770000|2021-09-20 15:29:30|5410.22|5410.22|5411.54|5411.54|5412.23|5412.23|5410.22|5410.22|0
1632151780000|2021-09-20 15:29:40|5411.89|5411.89|5412.94|5412.94|5412.94|5412.94|5411.89|5411.89|0
1632151790000|2021-09-20 15:29:50|5413.29|5413.29|5414.7|5414.7|5414.94|5414.94|5413.29|5413.29|0
1632208500000|2021-09-21 07:15:00|5435.75|5435.75|5434.44|5434.44|5435.75|5435.75|5433.62|5433.62|0
1632208510000|2021-09-21 07:15:10|5434.32|5434.32|5433.15|5433.15|5434.32|5434.32|5432.91|5432.91|0
1632208520000|2021-09-21 07:15:20|5432.79|5432.79|5432|5432|5432.79|5432.79|5432|5432|0
1632208530000|2021-09-21 07:15:30|5431.65|5431.65|5431.18|5431.18|5431.65|5431.65|5431.18|5431.18|0
1632208540000|2021-09-21 07:15:40|5430.47|5430.47|5430.47|5430.47|5430.47|5430.47|5430.47|5430.47|0
1632208560000|2021-09-21 07:16:00|5430.12|5430.12|5430.12|5430.12|5430.12|5430.12|5430.12|5430.12|0
1632208570000|2021-09-21 07:16:10|5430.83|5430.83|5433.94|5433.94|5433.94|5433.94|5430.47|5430.47|0
1632208580000|2021-09-21 07:16:20|5434.22|5434.22|5435.63|5435.63|5435.63|5435.63|5434.22|5434.22|0
1632208600000|2021-09-21 07:16:40|5435.99|5435.99|5435.99|5435.99|5435.99|5435.99|5435.99|5435.99|0
1632208610000|2021-09-21 07:16:50|5436.34|5436.34|5436.84|5436.84|5436.84|5436.84|5436.34|5436.34|0
1632208650000|2021-09-21 07:17:30|5437.54|5437.54|5436.13|5436.13|5437.54|5437.54|5436.13|5436.13|0
1632208670000|2021-09-21 07:17:50|5435.42|5435.42|5435.42|5435.42|5435.42|5435.42|5435.42|5435.42|0
1632208680000|2021-09-21 07:18:00|5434.72|5434.72|5434.23|5434.23|5434.72|5434.72|5434.02|5434.02|0
1632208690000|2021-09-21 07:18:10|5433.98|5433.98|5434.33|5434.33|5434.33|5434.33|5433.98|5433.98|0
1632208700000|2021-09-21 07:18:20|5434.05|5434.05|5431.04|5431.04|5434.05|5434.05|5431.04|5431.04|0
1632208710000|2021-09-21 07:18:30|5430.7|5430.7|5430.36|5430.36|5430.7|5430.7|5430.36|5430.36|0
1632208720000|2021-09-21 07:18:40|5430.7|5430.7|5430.45|5430.45|5430.7|5430.7|5430.45|5430.45|0
1632208730000|2021-09-21 07:18:50|5429.83|5429.83|5428.77|5428.77|5429.83|5429.83|5428.77|5428.77|0
1632208750000|2021-09-21 07:19:10|5429.11|5429.11|5429.11|5429.11|5429.11|5429.11|5429.11|5429.11|0
1632208760000|2021-09-21 07:19:20|5429.46|5429.46|5429.46|5429.46|5429.46|5429.46|5429.46|5429.46|0
1632208770000|2021-09-21 07:19:30|5429.35|5429.35|5429.23|5429.23|5429.35|5429.35|5429.23|5429.23|0
1632208780000|2021-09-21 07:19:40|5428.88|5428.88|5428.29|5428.29|5428.88|5428.88|5428.29|5428.29|0
1632208790000|2021-09-21 07:19:50|5427.95|5427.95|5427.95|5427.95|5427.95|5427.95|5427.95|5427.95|0
1632208800000|2021-09-21 07:20:00|5427.67|5427.67|5427.34|5427.34|5427.67|5427.67|5427.34|5427.34|0
1632208810000|2021-09-21 07:20:10|5426.28|5426.28|5427.32|5427.32|5427.32|5427.32|5426.28|5426.28|0
1632208820000|2021-09-21 07:20:20|5428.73|5428.73|5428.38|5428.38|5429.08|5429.08|5428.38|5428.38|0
1632208830000|2021-09-21 07:20:30|5428.49|5428.49|5430.14|5430.14|5430.14|5430.14|5428.49|5428.49|0
1632208840000|2021-09-21 07:20:40|5430.48|5430.48|5431.3|5431.3|5431.3|5431.3|5430.24|5430.24|0
1632208850000|2021-09-21 07:20:50|5431.65|5431.65|5431.42|5431.42|5431.77|5431.77|5431.42|5431.42|0
1632208860000|2021-09-21 07:21:00|5432.42|5432.42|5432.34|5432.34|5432.42|5432.42|5432.34|5432.34|0
1632208870000|2021-09-21 07:21:10|5432.69|5432.69|5432.69|5432.69|5432.69|5432.69|5432.69|5432.69|0
1632208880000|2021-09-21 07:21:20|5433.4|5433.4|5433.75|5433.75|5434.1|5434.1|5433.4|5433.4|0
1632208890000|2021-09-21 07:21:30|5434|5434|5434|5434|5434|5434|5434|5434|0
1632208910000|2021-09-21 07:21:50|5434.97|5434.97|5435.67|5435.67|5435.67|5435.67|5434.97|5434.97|0
1632208920000|2021-09-21 07:22:00|5435.92|5435.92|5435.57|5435.57|5435.92|5435.92|5435.57|5435.57|0
1632208940000|2021-09-21 07:22:20|5435.34|5435.34|5435.34|5435.34|5435.34|5435.34|5435.34|5435.34|0
1632208960000|2021-09-21 07:22:40|5434.63|5434.63|5434.99|5434.99|5434.99|5434.99|5434.63|5434.63|0
1632208990000|2021-09-21 07:23:10|5435.34|5435.34|5435.34|5435.34|5435.34|5435.34|5435.34|5435.34|0
1632209010000|2021-09-21 07:23:30|5435.22|5435.22|5435.22|5435.22|5435.22|5435.22|5435.22|5435.22|0
1632209030000|2021-09-21 07:23:50|5435.1|5435.1|5436.75|5436.75|5436.75|5436.75|5435.1|5435.1|0
1632209040000|2021-09-21 07:24:00|5437.09|5437.09|5437.65|5437.65|5437.65|5437.65|5437.09|5437.09|0
1632209050000|2021-09-21 07:24:10|5438.35|5438.35|5438.07|5438.07|5438.35|5438.35|5438.07|5438.07|0
1632209090000|2021-09-21 07:24:50|5437.74|5437.74|5437.74|5437.74|5437.74|5437.74|5437.74|5437.74|0
1632209100000|2021-09-21 07:25:00|5436.32|5436.32|5437.38|5437.38|5437.38|5437.38|5436.32|5436.32|0
1632209110000|2021-09-21 07:25:10|5437.03|5437.03|5437.03|5437.03|5437.03|5437.03|5437.03|5437.03|0
1632209120000|2021-09-21 07:25:20|5436.32|5436.32|5436.68|5436.68|5436.68|5436.68|5436.32|5436.32|0
1632209140000|2021-09-21 07:25:40|5435.97|5435.97|5435.97|5435.97|5435.97|5435.97|5435.97|5435.97|0
1632209150000|2021-09-21 07:25:50|5435.62|5435.62|5435.62|5435.62|5435.62|5435.62|5435.62|5435.62|0
1632209160000|2021-09-21 07:26:00|5434.77|5434.77|5434.08|5434.08|5434.77|5434.77|5434.08|5434.08|0
1632209170000|2021-09-21 07:26:10|5433.72|5433.72|5433.03|5433.03|5434.43|5434.43|5433.03|5433.03|0
1632209180000|2021-09-21 07:26:20|5431.97|5431.97|5431.47|5431.47|5431.97|5431.97|5431.47|5431.47|0
1632209200000|2021-09-21 07:26:40|5431.19|5431.19|5431.19|5431.19|5431.19|5431.19|5431.19|5431.19|0
1632209210000|2021-09-21 07:26:50|5429.78|5429.78|5427.09|5427.09|5429.78|5429.78|5427.09|5427.09|0
1632209220000|2021-09-21 07:27:00|5426.74|5426.74|5427.69|5427.69|5427.69|5427.69|5426.39|5426.39|0
1632209230000|2021-09-21 07:27:10|5427.34|5427.34|5427.34|5427.34|5427.34|5427.34|5427.34|5427.34|0
1632209240000|2021-09-21 07:27:20|5427.57|5427.57|5427.57|5427.57|5427.57|5427.57|5427.57|5427.57|0
1632209250000|2021-09-21 07:27:30|5429.34|5429.34|5429.22|5429.22|5429.34|5429.34|5429.22|5429.22|0
1632209270000|2021-09-21 07:27:50|5430.28|5430.28|5430.51|5430.51|5430.75|5430.75|5430.28|5430.28|0
1632209280000|2021-09-21 07:28:00|5431.56|5431.56|5431.56|5431.56|5431.81|5431.81|5431.56|5431.56|0
1632209290000|2021-09-21 07:28:10|5431.91|5431.91|5431.91|5431.91|5431.91|5431.91|5431.91|5431.91|0
1632209300000|2021-09-21 07:28:20|5432.27|5432.27|5432.62|5432.62|5432.62|5432.62|5432.27|5432.27|0
1632209310000|2021-09-21 07:28:30|5431.91|5431.91|5430.85|5430.85|5431.91|5431.91|5430.85|5430.85|0
1632209330000|2021-09-21 07:28:50|5431.56|5431.56|5431.56|5431.56|5431.56|5431.56|5431.56|5431.56|0
1632209340000|2021-09-21 07:29:00|5431.91|5431.91|5432.27|5432.27|5432.27|5432.27|5431.91|5431.91|0
1632209370000|2021-09-21 07:29:30|5432.97|5432.97|5433.2|5433.2|5433.2|5433.2|5432.97|5432.97|0
1632209380000|2021-09-21 07:29:40|5432.85|5432.85|5433.56|5433.56|5433.56|5433.56|5432.85|5432.85|0
1632209390000|2021-09-21 07:29:50|5433.91|5433.91|5434.96|5434.96|5434.96|5434.96|5433.91|5433.91|0
1632209400000|2021-09-21 07:30:00|5435.24|5435.24|5435.24|5435.24|5435.24|5435.24|5435.24|5435.24|0
1632209410000|2021-09-21 07:30:10|5434.18|5434.18|5434.18|5434.18|5434.18|5434.18|5434.18|5434.18|0
1632209440000|2021-09-21 07:30:40|5434.07|5434.07|5434.07|5434.07|5434.07|5434.07|5434.07|5434.07|0
1632209450000|2021-09-21 07:30:50|5434.42|5434.42|5433.71|5433.71|5434.42|5434.42|5433.71|5433.71|0
1632209460000|2021-09-21 07:31:00|5433.96|5433.96|5434.21|5434.21|5434.21|5434.21|5433.96|5433.96|0
1632209470000|2021-09-21 07:31:10|5433.38|5433.38|5432.69|5432.69|5433.38|5433.38|5432.35|5432.35|0
1632209480000|2021-09-21 07:31:20|5431.98|5431.98|5430.92|5430.92|5431.98|5431.98|5430.92|5430.92|0
1632209490000|2021-09-21 07:31:30|5431.98|5431.98|5431.98|5431.98|5431.98|5431.98|5431.98|5431.98|0
1632209510000|2021-09-21 07:31:50|5432.69|5432.69|5432.69|5432.69|5432.69|5432.69|5432.69|5432.69|0
1632209530000|2021-09-21 07:32:10|5432.34|5432.34|5432.69|5432.69|5432.69|5432.69|5432.34|5432.34|0
1632209540000|2021-09-21 07:32:20|5432.97|5432.97|5432.97|5432.97|5432.97|5432.97|5432.97|5432.97|0
1632209550000|2021-09-21 07:32:30|5433.67|5433.67|5433.67|5433.67|5433.67|5433.67|5433.67|5433.67|0
1632209560000|2021-09-21 07:32:40|5432.26|5432.26|5432.97|5432.97|5432.97|5432.97|5432.26|5432.26|0
1632209570000|2021-09-21 07:32:50|5433.32|5433.32|5433.32|5433.32|5433.32|5433.32|5433.32|5433.32|0
1632209580000|2021-09-21 07:33:00|5435.09|5435.09|5434.38|5434.38|5435.09|5435.09|5434.38|5434.38|0
1632209600000|2021-09-21 07:33:20|5433.91|5433.91|5433.91|5433.91|5433.91|5433.91|5433.91|5433.91|0
1632209660000|2021-09-21 07:34:20|5433.21|5433.21|5433.21|5433.21|5433.21|5433.21|5433.21|5433.21|0
1632209680000|2021-09-21 07:34:40|5433.56|5433.56|5433.56|5433.56|5433.56|5433.56|5433.56|5433.56|0
1632209690000|2021-09-21 07:34:50|5432.85|5432.85|5433.87|5433.87|5433.87|5433.87|5432.85|5432.85|0
1632209700000|2021-09-21 07:35:00|5433.52|5433.52|5433.52|5433.52|5433.52|5433.52|5433.52|5433.52|0
1632209710000|2021-09-21 07:35:10|5433.18|5433.18|5432.83|5432.83|5433.18|5433.18|5432.83|5432.83|0
1632209720000|2021-09-21 07:35:20|5433.18|5433.18|5432.47|5432.47|5433.18|5433.18|5432.47|5432.47|0
1632209730000|2021-09-21 07:35:30|5433.18|5433.18|5433.18|5433.18|5433.18|5433.18|5433.18|5433.18|0
1632209750000|2021-09-21 07:35:50|5433.53|5433.53|5433.18|5433.18|5433.53|5433.53|5433.18|5433.18|0
1632209760000|2021-09-21 07:36:00|5432.71|5432.71|5432.83|5432.83|5432.83|5432.83|5432.71|5432.71|0
1632209780000|2021-09-21 07:36:20|5434.24|5434.24|5434.24|5434.24|5434.24|5434.24|5434.24|5434.24|0
1632209800000|2021-09-21 07:36:40|5434.01|5434.01|5434.01|5434.01|5434.01|5434.01|5434.01|5434.01|0
1632209830000|2021-09-21 07:37:10|5433.3|5433.3|5433.3|5433.3|5433.3|5433.3|5433.3|5433.3|0
1632209870000|2021-09-21 07:37:50|5433.02|5433.02|5433.02|5433.02|5433.02|5433.02|5433.02|5433.02|0
1632209880000|2021-09-21 07:38:00|5432.77|5432.77|5432.77|5432.77|5432.77|5432.77|5432.77|5432.77|0
1632209890000|2021-09-21 07:38:10|5432.54|5432.54|5433.6|5433.6|5433.6|5433.6|5432.54|5432.54|0
1632209900000|2021-09-21 07:38:20|5433.35|5433.35|5433.35|5433.35|5433.35|5433.35|5433.35|5433.35|0
1632209920000|2021-09-21 07:38:40|5433.58|5433.58|5433.82|5433.82|5433.82|5433.82|5433.58|5433.58|0
1632209930000|2021-09-21 07:38:50|5433.14|5433.14|5433.14|5433.14|5433.14|5433.14|5432.8|5432.8|0
1632209940000|2021-09-21 07:39:00|5433.37|5433.37|5433.37|5433.37|5433.37|5433.37|5433.37|5433.37|0
1632209990000|2021-09-21 07:39:50|5433.02|5433.02|5433.02|5433.02|5433.02|5433.02|5433.02|5433.02|0
1632210030000|2021-09-21 07:40:30|5433.25|5433.25|5434.19|5434.19|5434.19|5434.19|5433.25|5433.25|0
1632210070000|2021-09-21 07:41:10|5433.13|5433.13|5433.13|5433.13|5433.13|5433.13|5433.13|5433.13|0
1632210080000|2021-09-21 07:41:20|5432.79|5432.79|5432.51|5432.51|5432.79|5432.79|5432.51|5432.51|0
1632210110000|2021-09-21 07:41:50|5432.86|5432.86|5432.86|5432.86|5432.86|5432.86|5432.86|5432.86|0
1632210130000|2021-09-21 07:42:10|5432.51|5432.51|5433.93|5433.93|5434.28|5434.28|5432.51|5432.51|0
1632210140000|2021-09-21 07:42:20|5433.43|5433.43|5433.43|5433.43|5433.43|5433.43|5433.43|5433.43|0
1632210170000|2021-09-21 07:42:50|5434.13|5434.13|5434.38|5434.38|5434.38|5434.38|5434.13|5434.13|0
1632210180000|2021-09-21 07:43:00|5434.03|5434.03|5434.03|5434.03|5434.03|5434.03|5434.03|5434.03|0
1632210200000|2021-09-21 07:43:20|5433.68|5433.68|5433.32|5433.32|5433.68|5433.68|5433.32|5433.32|0
1632210210000|2021-09-21 07:43:30|5432.62|5432.62|5432.62|5432.62|5432.62|5432.62|5432.62|5432.62|0
1632210230000|2021-09-21 07:43:50|5432.28|5432.28|5432.28|5432.28|5432.28|5432.28|5432.28|5432.28|0
1632210260000|2021-09-21 07:44:20|5431.57|5431.57|5431.93|5431.93|5431.93|5431.93|5431.57|5431.57|0
1632210270000|2021-09-21 07:44:30|5432.28|5432.28|5432.28|5432.28|5432.28|5432.28|5432.28|5432.28|0
1632210290000|2021-09-21 07:44:50|5432.05|5432.05|5432.05|5432.05|5432.05|5432.05|5432.05|5432.05|0
1632210300000|2021-09-21 07:45:00|5432.54|5432.54|5432.78|5432.78|5432.78|5432.78|5432.54|5432.54|0
1632210310000|2021-09-21 07:45:10|5432.89|5432.89|5432.78|5432.78|5432.89|5432.89|5432.78|5432.78|0
1632210330000|2021-09-21 07:45:30|5435.25|5435.25|5435.37|5435.37|5435.6|5435.6|5435.25|5435.25|0
1632210340000|2021-09-21 07:45:40|5435.6|5435.6|5435.6|5435.6|5435.6|5435.6|5435.6|5435.6|0
1632210350000|2021-09-21 07:45:50|5436.78|5436.78|5437.01|5437.01|5437.01|5437.01|5436.66|5436.66|0
1632210360000|2021-09-21 07:46:00|5437.69|5437.69|5437.69|5437.69|5437.69|5437.69|5437.69|5437.69|0
1632210370000|2021-09-21 07:46:10|5438.75|5438.75|5438.75|5438.75|5438.75|5438.75|5438.75|5438.75|0
1632210380000|2021-09-21 07:46:20|5438.04|5438.04|5438.04|5438.04|5438.04|5438.04|5438.04|5438.04|0
1632210390000|2021-09-21 07:46:30|5437.34|5437.34|5437.69|5437.69|5437.69|5437.69|5437.34|5437.34|0
1632210400000|2021-09-21 07:46:40|5436.63|5436.63|5436.63|5436.63|5436.63|5436.63|5436.63|5436.63|0
1632210410000|2021-09-21 07:46:50|5435.92|5435.92|5435.92|5435.92|5435.92|5435.92|5435.92|5435.92|0
1632210420000|2021-09-21 07:47:00|5436.78|5436.78|5438.19|5438.19|5438.19|5438.19|5436.78|5436.78|0
1632210440000|2021-09-21 07:47:20|5437.83|5437.83|5437.83|5437.83|5437.83|5437.83|5437.83|5437.83|0
1632210450000|2021-09-21 07:47:30|5437.6|5437.6|5437.83|5437.83|5437.83|5437.83|5437.6|5437.6|0
1632210460000|2021-09-21 07:47:40|5437.59|5437.59|5437.59|5437.59|5437.59|5437.59|5437.59|5437.59|0
1632210500000|2021-09-21 07:48:20|5436.88|5436.88|5436.29|5436.29|5436.88|5436.88|5436.29|5436.29|0
1632210510000|2021-09-21 07:48:30|5436.64|5436.64|5436.64|5436.64|5436.64|5436.64|5436.64|5436.64|0
1632210540000|2021-09-21 07:49:00|5436.88|5436.88|5436.63|5436.63|5436.88|5436.88|5436.63|5436.63|0
1632210550000|2021-09-21 07:49:10|5435.92|5435.92|5435.92|5435.92|5435.92|5435.92|5435.92|5435.92|0
1632210570000|2021-09-21 07:49:30|5435.64|5435.64|5435.64|5435.64|5435.64|5435.64|5435.64|5435.64|0
1632210580000|2021-09-21 07:49:40|5435.88|5435.88|5435.88|5435.88|5435.88|5435.88|5435.88|5435.88|0
1632210590000|2021-09-21 07:49:50|5435.76|5435.76|5435.88|5435.88|5435.88|5435.88|5435.76|5435.76|0
1632210610000|2021-09-21 07:50:10|5435.52|5435.52|5435.88|5435.88|5435.88|5435.88|5435.52|5435.52|0
1632210640000|2021-09-21 07:50:40|5436.58|5436.58|5436.46|5436.46|5436.58|5436.58|5436.46|5436.46|0
1632210660000|2021-09-21 07:51:00|5437.52|5437.52|5438.11|5438.11|5438.11|5438.11|5437.52|5437.52|0
1632210670000|2021-09-21 07:51:10|5438.22|5438.22|5438.34|5438.34|5438.34|5438.34|5438.22|5438.22|0
1632210680000|2021-09-21 07:51:20|5438.46|5438.46|5438.34|5438.34|5438.46|5438.46|5438.34|5438.34|0
1632210710000|2021-09-21 07:51:50|5438.62|5438.62|5438.62|5438.62|5438.62|5438.62|5438.62|5438.62|0
1632210720000|2021-09-21 07:52:00|5438.61|5438.61|5438.5|5438.5|5438.61|5438.61|5438.25|5438.25|0
1632210730000|2021-09-21 07:52:10|5438.85|5438.85|5438.85|5438.85|5438.85|5438.85|5438.85|5438.85|0
1632210760000|2021-09-21 07:52:40|5439.21|5439.21|5439.21|5439.21|5439.21|5439.21|5439.21|5439.21|0
1632210780000|2021-09-21 07:53:00|5439.56|5439.56|5439.56|5439.56|5439.56|5439.56|5439.56|5439.56|0
1632210810000|2021-09-21 07:53:30|5439.2|5439.2|5439.2|5439.2|5439.2|5439.2|5439.2|5439.2|0
1632210820000|2021-09-21 07:53:40|5439.56|5439.56|5439.67|5439.67|5439.67|5439.67|5439.56|5439.56|0
1632210830000|2021-09-21 07:53:50|5438.62|5438.62|5438.62|5438.62|5438.62|5438.62|5438.62|5438.62|0
1632210840000|2021-09-21 07:54:00|5437.91|5437.91|5437.91|5437.91|5437.91|5437.91|5437.91|5437.91|0
1632210860000|2021-09-21 07:54:20|5437.2|5437.2|5437.2|5437.2|5437.2|5437.2|5437.2|5437.2|0
1632210890000|2021-09-21 07:54:50|5437.44|5437.44|5437.32|5437.32|5437.44|5437.44|5437.09|5437.09|0
1632210950000|2021-09-21 07:55:50|5436.97|5436.97|5436.97|5436.97|5436.97|5436.97|5436.97|5436.97|0
1632211000000|2021-09-21 07:56:40|5436.73|5436.73|5436.73|5436.73|5436.73|5436.73|5436.73|5436.73|0
1632211030000|2021-09-21 07:57:10|5436.97|5436.97|5436.97|5436.97|5436.97|5436.97|5436.97|5436.97|0
1632211050000|2021-09-21 07:57:30|5437.67|5437.67|5438.38|5438.38|5438.38|5438.38|5436.26|5436.26|0
1632211060000|2021-09-21 07:57:40|5439.08|5439.08|5439.08|5439.08|5439.08|5439.08|5439.08|5439.08|0
1632211130000|2021-09-21 07:58:50|5439.32|5439.32|5440.73|5440.73|5440.73|5440.73|5439.32|5439.32|0
1632211140000|2021-09-21 07:59:00|5440.61|5440.61|5440.61|5440.61|5440.61|5440.61|5440.61|5440.61|0
1632211160000|2021-09-21 07:59:20|5439.91|5439.91|5439.91|5439.91|5439.91|5439.91|5439.91|5439.91|0
1632211200000|2021-09-21 08:00:00|5440.97|5440.97|5441.1|5441.1|5441.22|5441.22|5440.86|5440.86|0
1632211210000|2021-09-21 08:00:10|5441.45|5441.45|5439.33|5439.33|5441.45|5441.45|5439.33|5439.33|0
1632211230000|2021-09-21 08:00:30|5439.58|5439.58|5439.58|5439.58|5439.81|5439.81|5439.58|5439.58|0
1632211240000|2021-09-21 08:00:40|5439.93|5439.93|5441.81|5441.81|5441.81|5441.81|5439.93|5439.93|0
1632211250000|2021-09-21 08:00:50|5442.09|5442.09|5443.58|5443.58|5443.58|5443.58|5442.09|5442.09|0
1632211260000|2021-09-21 08:01:00|5443.81|5443.81|5443.58|5443.58|5443.81|5443.81|5443.58|5443.58|0
1632211270000|2021-09-21 08:01:10|5443.3|5443.3|5443.65|5443.65|5443.65|5443.65|5443.3|5443.3|0
1632211280000|2021-09-21 08:01:20|5443.3|5443.3|5444.43|5444.43|5444.43|5444.43|5443.3|5443.3|0
1632211290000|2021-09-21 08:01:30|5443.58|5443.58|5443.58|5443.58|5443.58|5443.58|5443.58|5443.58|0
1632211300000|2021-09-21 08:01:40|5443.46|5443.46|5442.58|5442.58|5443.53|5443.53|5442.23|5442.23|0
1632211320000|2021-09-21 08:02:00|5442.83|5442.83|5442.83|5442.83|5442.83|5442.83|5442.83|5442.83|0
1632211330000|2021-09-21 08:02:10|5442.36|5442.36|5442.36|5442.36|5442.36|5442.36|5442.36|5442.36|0
1632211340000|2021-09-21 08:02:20|5442.71|5442.71|5442.01|5442.01|5442.71|5442.71|5442.01|5442.01|0
1632211350000|2021-09-21 08:02:30|5442.36|5442.36|5442.36|5442.36|5442.36|5442.36|5442.36|5442.36|0
1632211380000|2021-09-21 08:03:00|5442.11|5442.11|5442.11|5442.11|5442.11|5442.11|5442.11|5442.11|0
1632211400000|2021-09-21 08:03:20|5441.76|5441.76|5441.07|5441.07|5441.76|5441.76|5441.07|5441.07|0
1632211410000|2021-09-21 08:03:30|5441.41|5441.41|5441.41|5441.41|5441.41|5441.41|5441.41|5441.41|0
1632211420000|2021-09-21 08:03:40|5441.13|5441.13|5441.13|5441.13|5441.13|5441.13|5441.13|5441.13|0
1632211430000|2021-09-21 08:03:50|5440.42|5440.42|5442.92|5442.92|5442.92|5442.92|5440.31|5440.31|0
1632211440000|2021-09-21 08:04:00|5442.57|5442.57|5442.57|5442.57|5442.57|5442.57|5442.57|5442.57|0
1632211460000|2021-09-21 08:04:20|5442.92|5442.92|5443.17|5443.17|5443.17|5443.17|5442.82|5442.82|0
1632211490000|2021-09-21 08:04:50|5442.92|5442.92|5442.92|5442.92|5442.92|5442.92|5442.92|5442.92|0
1632211520000|2021-09-21 08:05:20|5441.16|5441.16|5441.16|5441.16|5441.16|5441.16|5441.16|5441.16|0
1632211570000|2021-09-21 08:06:10|5441.51|5441.51|5441.63|5441.63|5441.63|5441.63|5441.51|5441.51|0
1632211590000|2021-09-21 08:06:30|5441.98|5441.98|5442.69|5442.69|5443.04|5443.04|5441.98|5441.98|0
1632211600000|2021-09-21 08:06:40|5442.33|5442.33|5442.33|5442.33|5442.33|5442.33|5442.33|5442.33|0
1632211630000|2021-09-21 08:07:10|5441.98|5441.98|5441.98|5441.98|5441.98|5441.98|5441.98|5441.98|0
1632211660000|2021-09-21 08:07:40|5442.23|5442.23|5441.95|5441.95|5442.23|5442.23|5441.95|5441.95|0
1632211680000|2021-09-21 08:08:00|5441.6|5441.6|5441.24|5441.24|5441.6|5441.6|5441.24|5441.24|0
1632211690000|2021-09-21 08:08:10|5441.36|5441.36|5442.7|5442.7|5442.7|5442.7|5441.36|5441.36|0
1632211740000|2021-09-21 08:09:00|5442.82|5442.82|5442.93|5442.93|5442.93|5442.93|5442.82|5442.82|0
1632211760000|2021-09-21 08:09:20|5443.28|5443.28|5443.28|5443.28|5443.28|5443.28|5443.28|5443.28|0
1632211770000|2021-09-21 08:09:30|5443.99|5443.99|5443.99|5443.99|5443.99|5443.99|5443.99|5443.99|0
1632211780000|2021-09-21 08:09:40|5444.34|5444.34|5444.34|5444.34|5444.34|5444.34|5444.34|5444.34|0
1632211800000|2021-09-21 08:10:00|5444.69|5444.69|5445.04|5445.04|5445.04|5445.04|5444.69|5444.69|0
1632211810000|2021-09-21 08:10:10|5444.55|5444.55|5444.55|5444.55|5444.55|5444.55|5444.55|5444.55|0
1632211820000|2021-09-21 08:10:20|5444.3|5444.3|5443.59|5443.59|5444.3|5444.3|5443.59|5443.59|0
1632211850000|2021-09-21 08:10:50|5442.3|5442.3|5441.96|5441.96|5442.3|5442.3|5441.96|5441.96|0
1632211860000|2021-09-21 08:11:00|5442.3|5442.3|5442.3|5442.3|5442.3|5442.3|5442.3|5442.3|0
1632211870000|2021-09-21 08:11:10|5441.96|5441.96|5442.2|5442.2|5442.67|5442.67|5441.96|5441.96|0
1632211880000|2021-09-21 08:11:20|5442.32|5442.32|5442.32|5442.32|5442.32|5442.32|5442.32|5442.32|0
1632211920000|2021-09-21 08:12:00|5442.81|5442.81|5442.81|5442.81|5442.81|5442.81|5442.81|5442.81|0
1632211940000|2021-09-21 08:12:20|5443.15|5443.15|5443.83|5443.83|5443.83|5443.83|5443.15|5443.15|0
1632212000000|2021-09-21 08:13:20|5444.54|5444.54|5444.54|5444.54|5444.54|5444.54|5444.54|5444.54|0
1632212020000|2021-09-21 08:13:40|5445.49|5445.49|5443.8|5443.8|5445.49|5445.49|5443.8|5443.8|0
1632212030000|2021-09-21 08:13:50|5443.55|5443.55|5443.38|5443.38|5444.23|5444.23|5443.38|5443.38|0
1632212040000|2021-09-21 08:14:00|5443.03|5443.03|5443.27|5443.27|5443.27|5443.27|5443.03|5443.03|0
1632212090000|2021-09-21 08:14:50|5442.22|5442.22|5442.22|5442.22|5442.22|5442.22|5442.22|5442.22|0
1632212140000|2021-09-21 08:15:40|5441.94|5441.94|5442.64|5442.64|5442.64|5442.64|5441.94|5441.94|0
1632212160000|2021-09-21 08:16:00|5443.35|5443.35|5443.35|5443.35|5443.35|5443.35|5443.35|5443.35|0
1632212220000|2021-09-21 08:17:00|5442.29|5442.29|5442.29|5442.29|5442.29|5442.29|5442.29|5442.29|0
1632212260000|2021-09-21 08:17:40|5442.76|5442.76|5442.52|5442.52|5442.76|5442.76|5442.52|5442.52|0
1632212270000|2021-09-21 08:17:50|5442.41|5442.41|5442.41|5442.41|5442.41|5442.41|5442.41|5442.41|0
1632212280000|2021-09-21 08:18:00|5441.91|5441.91|5441.91|5441.91|5441.91|5441.91|5441.91|5441.91|0
1632212290000|2021-09-21 08:18:10|5441.57|5441.57|5439.67|5439.67|5441.57|5441.57|5439.67|5439.67|0
1632212300000|2021-09-21 08:18:20|5440.73|5440.73|5440.73|5440.73|5440.73|5440.73|5440.73|5440.73|0
1632212320000|2021-09-21 08:18:40|5440.62|5440.62|5440.62|5440.62|5440.62|5440.62|5440.62|5440.62|0
1632212350000|2021-09-21 08:19:10|5439.91|5439.91|5439.56|5439.56|5439.91|5439.91|5438.85|5438.85|0
1632212360000|2021-09-21 08:19:20|5439.44|5439.44|5439.44|5439.44|5439.44|5439.44|5439.44|5439.44|0
1632212420000|2021-09-21 08:20:20|5440.85|5440.85|5441.6|5441.6|5441.6|5441.6|5440.85|5440.85|0
1632212450000|2021-09-21 08:20:50|5440.89|5440.89|5440.89|5440.89|5440.89|5440.89|5440.89|5440.89|0
1632212460000|2021-09-21 08:21:00|5441.25|5441.25|5440.9|5440.9|5441.25|5441.25|5440.9|5440.9|0
1632212480000|2021-09-21 08:21:20|5441.01|5441.01|5440.66|5440.66|5441.01|5441.01|5440.66|5440.66|0
1632212500000|2021-09-21 08:21:40|5440.31|5440.31|5440.55|5440.55|5440.55|5440.55|5440.31|5440.31|0
1632212550000|2021-09-21 08:22:30|5440.78|5440.78|5439.31|5439.31|5440.78|5440.78|5439.31|5439.31|0
1632212560000|2021-09-21 08:22:40|5438.97|5438.97|5439.31|5439.31|5439.65|5439.65|5438.63|5438.63|0
1632212570000|2021-09-21 08:22:50|5439.98|5439.98|5439.65|5439.65|5439.98|5439.98|5439.65|5439.65|0
1632212580000|2021-09-21 08:23:00|5439.31|5439.31|5440.32|5440.32|5440.32|5440.32|5439.31|5439.31|0
1632212590000|2021-09-21 08:23:10|5439.98|5439.98|5439.98|5439.98|5439.98|5439.98|5439.98|5439.98|0
1632212610000|2021-09-21 08:23:30|5439.65|5439.65|5437.03|5437.03|5439.65|5439.65|5436.68|5436.68|0
1632212620000|2021-09-21 08:23:40|5436.91|5436.91|5436.91|5436.91|5436.91|5436.91|5436.91|5436.91|0
1632212630000|2021-09-21 08:23:50|5437.62|5437.62|5437.62|5437.62|5437.62|5437.62|5437.62|5437.62|0
1632212640000|2021-09-21 08:24:00|5438.33|5438.33|5436.57|5436.57|5438.33|5438.33|5436.57|5436.57|0
1632212670000|2021-09-21 08:24:30|5435.56|5435.56|5435.56|5435.56|5435.56|5435.56|5435.56|5435.56|0
1632212680000|2021-09-21 08:24:40|5435.31|5435.31|5435.31|5435.31|5435.31|5435.31|5435.31|5435.31|0
1632212700000|2021-09-21 08:25:00|5435.08|5435.08|5435.08|5435.08|5435.08|5435.08|5435.08|5435.08|0
1632212710000|2021-09-21 08:25:10|5433.31|5433.31|5433.31|5433.31|5433.31|5433.31|5433.31|5433.31|0
1632212720000|2021-09-21 08:25:20|5434.02|5434.02|5434.25|5434.25|5434.25|5434.25|5434.02|5434.02|0
1632212730000|2021-09-21 08:25:30|5434.6|5434.6|5435.31|5435.31|5435.31|5435.31|5434.6|5434.6|0
1632212740000|2021-09-21 08:25:40|5435.99|5435.99|5436.15|5436.15|5436.48|5436.48|5435.99|5435.99|0
1632212750000|2021-09-21 08:25:50|5435.81|5435.81|5436.16|5436.16|5436.16|5436.16|5435.81|5435.81|0
1632212760000|2021-09-21 08:26:00|5436.04|5436.04|5436.04|5436.04|5436.04|5436.04|5436.04|5436.04|0
1632212770000|2021-09-21 08:26:10|5434.98|5434.98|5436.04|5436.04|5436.04|5436.04|5434.98|5434.98|0
1632212810000|2021-09-21 08:26:50|5436.75|5436.75|5436.75|5436.75|5436.75|5436.75|5436.75|5436.75|0
1632212820000|2021-09-21 08:27:00|5436.41|5436.41|5436.07|5436.07|5436.41|5436.41|5435.73|5435.73|0
1632212830000|2021-09-21 08:27:10|5436.41|5436.41|5436.41|5436.41|5436.41|5436.41|5436.41|5436.41|0
1632212850000|2021-09-21 08:27:30|5436.18|5436.18|5436.06|5436.06|5436.18|5436.18|5436.06|5436.06|0
1632212880000|2021-09-21 08:28:00|5435.94|5435.94|5435.69|5435.69|5435.94|5435.94|5435.69|5435.69|0
1632212900000|2021-09-21 08:28:20|5436.4|5436.4|5436.75|5436.75|5436.75|5436.75|5436.4|5436.4|0
1632212920000|2021-09-21 08:28:40|5434.63|5434.63|5434.99|5434.99|5434.99|5434.99|5434.63|5434.63|0
1632212950000|2021-09-21 08:29:10|5435.1|5435.1|5435.1|5435.1|5435.1|5435.1|5435.1|5435.1|0
1632212970000|2021-09-21 08:29:30|5437.22|5437.22|5437.22|5437.22|5437.22|5437.22|5437.22|5437.22|0
1632212980000|2021-09-21 08:29:40|5437.58|5437.58|5437.58|5437.58|5437.58|5437.58|5437.58|5437.58|0
1632212990000|2021-09-21 08:29:50|5438.25|5438.25|5438.25|5438.25|5438.25|5438.25|5438.25|5438.25|0
1632213020000|2021-09-21 08:30:20|5438.96|5438.96|5438.96|5438.96|5438.96|5438.96|5438.96|5438.96|0
1632213040000|2021-09-21 08:30:40|5439.08|5439.08|5439.08|5439.08|5439.08|5439.08|5439.08|5439.08|0
1632213050000|2021-09-21 08:30:50|5438.72|5438.72|5438.37|5438.37|5438.72|5438.72|5438.37|5438.37|0
1632213060000|2021-09-21 08:31:00|5438.03|5438.03|5438.03|5438.03|5438.03|5438.03|5438.03|5438.03|0
1632213070000|2021-09-21 08:31:10|5437.68|5437.68|5437.68|5437.68|5437.68|5437.68|5437.68|5437.68|0
1632213090000|2021-09-21 08:31:30|5437.79|5437.79|5437.79|5437.79|5437.79|5437.79|5437.79|5437.79|0
1632213110000|2021-09-21 08:31:50|5438.15|5438.15|5438.15|5438.15|5438.15|5438.15|5438.15|5438.15|0
1632213160000|2021-09-21 08:32:40|5437.8|5437.8|5437.8|5437.8|5437.8|5437.8|5437.8|5437.8|0
1632213170000|2021-09-21 08:32:50|5438.05|5438.05|5438.05|5438.05|5438.05|5438.05|5438.05|5438.05|0
1632213180000|2021-09-21 08:33:00|5438.4|5438.4|5438.4|5438.4|5438.4|5438.4|5438.4|5438.4|0
1632213190000|2021-09-21 08:33:10|5438.75|5438.75|5438.75|5438.75|5438.75|5438.75|5438.75|5438.75|0
1632213210000|2021-09-21 08:33:30|5438.64|5438.64|5438.64|5438.64|5438.64|5438.64|5438.64|5438.64|0
1632213260000|2021-09-21 08:34:20|5437.93|5437.93|5438.28|5438.28|5438.28|5438.28|5437.81|5437.81|0
1632213270000|2021-09-21 08:34:30|5438.64|5438.64|5438.99|5438.99|5438.99|5438.99|5438.64|5438.64|0
1632213290000|2021-09-21 08:34:50|5438.64|5438.64|5438.55|5438.55|5440.3|5440.3|5438.55|5438.55|0
1632213300000|2021-09-21 08:35:00|5438.88|5438.88|5438.55|5438.55|5438.88|5438.88|5438.55|5438.55|0
1632213310000|2021-09-21 08:35:10|5438.88|5438.88|5438.88|5438.88|5438.88|5438.88|5438.88|5438.88|0
1632213320000|2021-09-21 08:35:20|5439.24|5439.24|5439.16|5439.16|5439.24|5439.24|5438.88|5438.88|0
1632213330000|2021-09-21 08:35:30|5437.75|5437.75|5438.46|5438.46|5438.46|5438.46|5437.75|5437.75|0
1632213350000|2021-09-21 08:35:50|5439.16|5439.16|5439.15|5439.15|5439.16|5439.16|5438.81|5438.81|0
1632213360000|2021-09-21 08:36:00|5438.81|5438.81|5438.81|5438.81|5438.81|5438.81|5438.81|5438.81|0
1632213390000|2021-09-21 08:36:30|5439.16|5439.16|5438.93|5438.93|5439.16|5439.16|5438.93|5438.93|0
1632213400000|2021-09-21 08:36:40|5439.99|5439.99|5439.99|5439.99|5439.99|5439.99|5439.99|5439.99|0
1632213410000|2021-09-21 08:36:50|5439.28|5439.28|5438.93|5438.93|5439.28|5439.28|5438.93|5438.93|0
1632213420000|2021-09-21 08:37:00|5439.64|5439.64|5439.28|5439.28|5440.69|5440.69|5439.28|5439.28|0
1632213460000|2021-09-21 08:37:40|5438.93|5438.93|5438.93|5438.93|5439.28|5439.28|5438.93|5438.93|0
1632213500000|2021-09-21 08:38:20|5440.11|5440.11|5439.75|5439.75|5440.11|5440.11|5439.75|5439.75|0
1632213530000|2021-09-21 08:38:50|5440.81|5440.81|5441.16|5441.16|5441.16|5441.16|5440.81|5440.81|0
1632213540000|2021-09-21 08:39:00|5440.46|5440.46|5440.81|5440.81|5440.81|5440.81|5440.46|5440.46|0
1632213550000|2021-09-21 08:39:10|5441.15|5441.15|5439.85|5439.85|5441.15|5441.15|5439.85|5439.85|0
1632213560000|2021-09-21 08:39:20|5438.09|5438.09|5438.09|5438.09|5438.09|5438.09|5438.09|5438.09|0
1632213570000|2021-09-21 08:39:30|5437.86|5437.86|5437.86|5437.86|5437.86|5437.86|5437.86|5437.86|0
1632213600000|2021-09-21 08:40:00|5438.21|5438.21|5438.56|5438.56|5438.56|5438.56|5438.21|5438.21|0
1632213620000|2021-09-21 08:40:20|5437.5|5437.5|5438.91|5438.91|5438.91|5438.91|5437.5|5437.5|0
1632213630000|2021-09-21 08:40:30|5439.27|5439.27|5439.15|5439.15|5439.27|5439.27|5439.15|5439.15|0
1632213640000|2021-09-21 08:40:40|5439.03|5439.03|5439.03|5439.03|5439.03|5439.03|5439.03|5439.03|0
1632213690000|2021-09-21 08:41:30|5437.27|5437.27|5436.92|5436.92|5437.27|5437.27|5436.92|5436.92|0
1632213710000|2021-09-21 08:41:50|5436.56|5436.56|5436.56|5436.56|5436.56|5436.56|5436.56|5436.56|0
1632213720000|2021-09-21 08:42:00|5436.21|5436.21|5435.98|5435.98|5436.21|5436.21|5435.98|5435.98|0
1632213760000|2021-09-21 08:42:40|5436.1|5436.1|5436.21|5436.21|5436.21|5436.21|5436.1|5436.1|0
1632213770000|2021-09-21 08:42:50|5436.55|5436.55|5436.55|5436.55|5436.55|5436.55|5436.55|5436.55|0
1632213780000|2021-09-21 08:43:00|5436.67|5436.67|5436.67|5436.67|5436.67|5436.67|5436.67|5436.67|0
1632213800000|2021-09-21 08:43:20|5436.95|5436.95|5436.95|5436.95|5436.95|5436.95|5436.95|5436.95|0
1632213810000|2021-09-21 08:43:30|5437.65|5437.65|5437.77|5437.77|5437.89|5437.89|5437.65|5437.65|0
1632213840000|2021-09-21 08:44:00|5437.43|5437.43|5437.43|5437.43|5437.43|5437.43|5437.43|5437.43|0
1632213870000|2021-09-21 08:44:30|5437.31|5437.31|5437.31|5437.31|5437.31|5437.31|5437.31|5437.31|0
1632213880000|2021-09-21 08:44:40|5435.9|5435.9|5436.26|5436.26|5436.26|5436.26|5435.9|5435.9|0
1632213910000|2021-09-21 08:45:10|5436.61|5436.61|5436.11|5436.11|5436.61|5436.61|5436.11|5436.11|0
1632213920000|2021-09-21 08:45:20|5436.82|5436.82|5436.82|5436.82|5436.82|5436.82|5436.82|5436.82|0
1632213950000|2021-09-21 08:45:50|5436.93|5436.93|5437.05|5437.05|5437.17|5437.17|5436.93|5436.93|0
1632214010000|2021-09-21 08:46:50|5437.4|5437.4|5436.95|5436.95|5437.64|5437.64|5436.95|5436.95|0
1632214030000|2021-09-21 08:47:10|5436.24|5436.24|5436.24|5436.24|5436.24|5436.24|5436.24|5436.24|0
1632214070000|2021-09-21 08:47:50|5435.96|5435.96|5435.96|5435.96|5435.96|5435.96|5435.96|5435.96|0
1632214080000|2021-09-21 08:48:00|5435.73|5435.73|5435.73|5435.73|5435.73|5435.73|5435.73|5435.73|0
1632214100000|2021-09-21 08:48:20|5435.37|5435.37|5435.37|5435.37|5435.37|5435.37|5435.37|5435.37|0
1632214130000|2021-09-21 08:48:50|5432.9|5432.9|5432.76|5432.76|5432.9|5432.9|5432.41|5432.41|0
1632214140000|2021-09-21 08:49:00|5432.64|5432.64|5432.53|5432.53|5432.64|5432.64|5432.53|5432.53|0
1632214150000|2021-09-21 08:49:10|5432.64|5432.64|5432.99|5432.99|5432.99|5432.99|5432.64|5432.64|0
1632214200000|2021-09-21 08:50:00|5432.88|5432.88|5434.98|5434.98|5435.33|5435.33|5432.86|5432.86|0
1632214220000|2021-09-21 08:50:20|5435.23|5435.23|5435.23|5435.23|5435.23|5435.23|5435.23|5435.23|0
1632214280000|2021-09-21 08:51:20|5435.58|5435.58|5435.58|5435.58|5435.58|5435.58|5435.58|5435.58|0
1632214320000|2021-09-21 08:52:00|5435.94|5435.94|5436.64|5436.64|5436.64|5436.64|5435.94|5435.94|0
1632214330000|2021-09-21 08:52:10|5436.42|5436.42|5436.42|5436.42|5436.42|5436.42|5436.42|5436.42|0
1632214380000|2021-09-21 08:53:00|5437.48|5437.48|5439.82|5439.82|5439.82|5439.82|5437.48|5437.48|0
1632214390000|2021-09-21 08:53:10|5440.17|5440.17|5440.17|5440.17|5440.17|5440.17|5440.17|5440.17|0
1632214400000|2021-09-21 08:53:20|5439.83|5439.83|5439.83|5439.83|5439.83|5439.83|5439.83|5439.83|0
1632214420000|2021-09-21 08:53:40|5439.13|5439.13|5439.13|5439.13|5439.24|5439.24|5439.13|5439.13|0
1632214430000|2021-09-21 08:53:50|5439.83|5439.83|5439.83|5439.83|5439.83|5439.83|5439.83|5439.83|0
1632214450000|2021-09-21 08:54:10|5440.11|5440.11|5440.11|5440.11|5440.11|5440.11|5440.11|5440.11|0
1632214460000|2021-09-21 08:54:20|5440.45|5440.45|5439.74|5439.74|5440.8|5440.8|5439.74|5439.74|0
1632214490000|2021-09-21 08:54:50|5439.39|5439.39|5439.39|5439.39|5439.39|5439.39|5439.39|5439.39|0
1632214510000|2021-09-21 08:55:10|5438.33|5438.33|5438.33|5438.33|5438.33|5438.33|5438.33|5438.33|0
1632214520000|2021-09-21 08:55:20|5438.68|5438.68|5438.68|5438.68|5438.68|5438.68|5438.68|5438.68|0
1632214530000|2021-09-21 08:55:30|5437.63|5437.63|5437.63|5437.63|5437.63|5437.63|5437.63|5437.63|0
1632214540000|2021-09-21 08:55:40|5438.33|5438.33|5437.5|5437.5|5438.33|5438.33|5437.16|5437.16|0
1632214550000|2021-09-21 08:55:50|5435.02|5435.02|5433.98|5433.98|5435.02|5435.02|5433.98|5433.98|0
1632214560000|2021-09-21 08:56:00|5434.69|5434.69|5434.69|5434.69|5434.69|5434.69|5434.69|5434.69|0
1632214570000|2021-09-21 08:56:10|5435.39|5435.39|5435.39|5435.39|5435.39|5435.39|5435.39|5435.39|0
1632214580000|2021-09-21 08:56:20|5435.04|5435.04|5434.81|5434.81|5435.04|5435.04|5434.81|5434.81|0
1632214600000|2021-09-21 08:56:40|5434.1|5434.1|5434.1|5434.1|5434.1|5434.1|5434.1|5434.1|0
1632214630000|2021-09-21 08:57:10|5434.22|5434.22|5434.22|5434.22|5434.22|5434.22|5434.22|5434.22|0
1632214640000|2021-09-21 08:57:20|5434.57|5434.57|5434.92|5434.92|5434.92|5434.92|5434.57|5434.57|0
1632214650000|2021-09-21 08:57:30|5434.57|5434.57|5434.22|5434.22|5434.57|5434.57|5434.22|5434.22|0
1632214660000|2021-09-21 08:57:40|5433.94|5433.94|5433.94|5433.94|5433.94|5433.94|5433.94|5433.94|0
1632214670000|2021-09-21 08:57:50|5434.64|5434.64|5434.29|5434.29|5434.64|5434.64|5434.29|5434.29|0
1632214680000|2021-09-21 08:58:00|5433.79|5433.79|5433.79|5433.79|5433.79|5433.79|5433.79|5433.79|0
1632214710000|2021-09-21 08:58:30|5433.44|5433.44|5433.44|5433.44|5433.44|5433.44|5433.44|5433.44|0
1632214720000|2021-09-21 08:58:40|5434.5|5434.5|5434.5|5434.5|5434.5|5434.5|5434.5|5434.5|0
1632214730000|2021-09-21 08:58:50|5435.2|5435.2|5435.2|5435.2|5435.2|5435.2|5435.2|5435.2|0
1632214810000|2021-09-21 09:00:10|5435.91|5435.91|5435.56|5435.56|5435.91|5435.91|5435.56|5435.56|0
1632214830000|2021-09-21 09:00:30|5435.9|5435.9|5436.6|5436.6|5436.6|5436.6|5435.9|5435.9|0
1632214860000|2021-09-21 09:01:00|5435.9|5435.9|5436.6|5436.6|5436.6|5436.6|5435.9|5435.9|0
1632214870000|2021-09-21 09:01:10|5436.37|5436.37|5436.37|5436.37|5436.49|5436.49|5436.37|5436.37|0
1632214890000|2021-09-21 09:01:30|5435.31|5435.31|5435.31|5435.31|5435.31|5435.31|5435.31|5435.31|0
1632214920000|2021-09-21 09:02:00|5435.66|5435.66|5436.6|5436.6|5436.6|5436.6|5435.54|5435.54|0
1632214940000|2021-09-21 09:02:20|5436.72|5436.72|5436.6|5436.6|5436.72|5436.72|5436.6|5436.6|0
1632214980000|2021-09-21 09:03:00|5435.9|5435.9|5435.78|5435.78|5435.9|5435.9|5435.78|5435.78|0
1632214990000|2021-09-21 09:03:10|5435.44|5435.44|5435.44|5435.44|5435.44|5435.44|5435.44|5435.44|0
1632215010000|2021-09-21 09:03:30|5435.32|5435.32|5434.97|5434.97|5435.32|5435.32|5434.97|5434.97|0
1632215020000|2021-09-21 09:03:40|5436.03|5436.03|5435.32|5435.32|5436.03|5436.03|5435.32|5435.32|0
1632215040000|2021-09-21 09:04:00|5435.56|5435.56|5435.56|5435.56|5435.67|5435.67|5435.44|5435.44|0
1632215050000|2021-09-21 09:04:10|5435.9|5435.9|5436.15|5436.15|5436.39|5436.39|5435.9|5435.9|0
1632215070000|2021-09-21 09:04:30|5436.03|5436.03|5435.91|5435.91|5436.03|5436.03|5435.91|5435.91|0
1632215100000|2021-09-21 09:05:00|5435.57|5435.57|5435.46|5435.46|5435.57|5435.57|5435.46|5435.46|0
1632215110000|2021-09-21 09:05:10|5435.81|5435.81|5435.81|5435.81|5435.81|5435.81|5435.81|5435.81|0
1632215150000|2021-09-21 09:05:50|5435.69|5435.69|5435.69|5435.69|5435.69|5435.69|5435.69|5435.69|0
1632215190000|2021-09-21 09:06:30|5435.58|5435.58|5435.58|5435.58|5435.58|5435.58|5435.58|5435.58|0
1632215200000|2021-09-21 09:06:40|5435.69|5435.69|5435.69|5435.69|5435.69|5435.69|5435.69|5435.69|0
1632215230000|2021-09-21 09:07:10|5435.34|5435.34|5435.34|5435.34|5435.34|5435.34|5435.34|5435.34|0
1632215250000|2021-09-21 09:07:30|5434.99|5434.99|5432.87|5432.87|5434.99|5434.99|5432.87|5432.87|0
1632215260000|2021-09-21 09:07:40|5432.98|5432.98|5434.75|5434.75|5434.75|5434.75|5432.98|5432.98|0
1632215290000|2021-09-21 09:08:10|5435|5435|5435|5435|5435|5435|5435|5435|0
1632215300000|2021-09-21 09:08:20|5436.76|5436.76|5436.76|5436.76|5436.76|5436.76|5436.76|5436.76|0
1632215340000|2021-09-21 09:09:00|5437.1|5437.1|5437.22|5437.22|5437.22|5437.22|5437.1|5437.1|0
1632215350000|2021-09-21 09:09:10|5436.16|5436.16|5436.16|5436.16|5436.16|5436.16|5436.16|5436.16|0
1632215360000|2021-09-21 09:09:20|5435.45|5435.45|5435.22|5435.22|5435.45|5435.45|5435.22|5435.22|0
1632215380000|2021-09-21 09:09:40|5434.51|5434.51|5435.22|5435.22|5435.22|5435.22|5434.51|5434.51|0
1632215400000|2021-09-21 09:10:00|5434.88|5434.88|5434.88|5434.88|5434.88|5434.88|5434.88|5434.88|0
1632215410000|2021-09-21 09:10:10|5434.18|5434.18|5434.18|5434.18|5434.18|5434.18|5434.18|5434.18|0
1632215420000|2021-09-21 09:10:20|5434.29|5434.29|5434.29|5434.29|5434.29|5434.29|5434.29|5434.29|0
1632215460000|2021-09-21 09:11:00|5435|5435|5435|5435|5435|5435|5435|5435|0
1632215480000|2021-09-21 09:11:20|5433.94|5433.94|5433.94|5433.94|5433.94|5433.94|5433.94|5433.94|0
1632215500000|2021-09-21 09:11:40|5435|5435|5435.35|5435.35|5435.35|5435.35|5435|5435|0
1632215520000|2021-09-21 09:12:00|5435.69|5435.69|5435.69|5435.69|5435.69|5435.69|5435.69|5435.69|0
1632215530000|2021-09-21 09:12:10|5436.04|5436.04|5436.04|5436.04|5436.04|5436.04|5436.04|5436.04|0
1632215560000|2021-09-21 09:12:40|5435.34|5435.34|5435.34|5435.34|5435.34|5435.34|5435.34|5435.34|0
1632215580000|2021-09-21 09:13:00|5434.99|5434.99|5434.99|5434.99|5434.99|5434.99|5434.99|5434.99|0
1632215590000|2021-09-21 09:13:10|5435.1|5435.1|5435.1|5435.1|5435.1|5435.1|5435.1|5435.1|0
1632215600000|2021-09-21 09:13:20|5435.22|5435.22|5433.62|5433.62|5435.22|5435.22|5433.5|5433.5|0
1632215610000|2021-09-21 09:13:30|5432.92|5432.92|5432.92|5432.92|5432.92|5432.92|5432.92|5432.92|0
1632215700000|2021-09-21 09:15:00|5432.24|5432.24|5431.16|5431.16|5432.24|5432.24|5430.83|5430.83|0
1632215710000|2021-09-21 09:15:10|5431.87|5431.87|5431.87|5431.87|5431.87|5431.87|5431.87|5431.87|0
1632215730000|2021-09-21 09:15:30|5430.81|5430.81|5430.93|5430.93|5430.93|5430.93|5430.81|5430.81|0
1632215760000|2021-09-21 09:16:00|5431.28|5431.28|5430.93|5430.93|5431.28|5431.28|5430.93|5430.93|0
1632215770000|2021-09-21 09:16:10|5430.69|5430.69|5430.81|5430.81|5430.81|5430.81|5430.69|5430.69|0
1632215780000|2021-09-21 09:16:20|5431.15|5431.15|5431.15|5431.15|5431.15|5431.15|5431.15|5431.15|0
1632215820000|2021-09-21 09:17:00|5430.81|5430.81|5430.81|5430.81|5430.81|5430.81|5430.81|5430.81|0
1632215830000|2021-09-21 09:17:10|5429.75|5429.75|5429.75|5429.75|5429.75|5429.75|5429.75|5429.75|0
1632215860000|2021-09-21 09:17:40|5429.64|5429.64|5429.4|5429.4|5429.64|5429.64|5429.4|5429.4|0
1632215880000|2021-09-21 09:18:00|5429.06|5429.06|5428.57|5428.57|5429.06|5429.06|5428.32|5428.32|0
1632215890000|2021-09-21 09:18:10|5427.15|5427.15|5427.15|5427.15|5427.15|5427.15|5427.15|5427.15|0
1632215920000|2021-09-21 09:18:40|5426.8|5426.8|5426.8|5426.8|5426.8|5426.8|5426.8|5426.8|0
1632215980000|2021-09-21 09:19:40|5426.57|5426.57|5426.45|5426.45|5426.57|5426.57|5426.45|5426.45|0
1632215990000|2021-09-21 09:19:50|5425.74|5425.74|5425.74|5425.74|5425.74|5425.74|5425.74|5425.74|0
1632216000000|2021-09-21 09:20:00|5425.99|5425.99|5426.35|5426.35|5426.35|5426.35|5425.99|5425.99|0
1632216020000|2021-09-21 09:20:20|5426.69|5426.69|5427.02|5427.02|5427.02|5427.02|5426.69|5426.69|0
1632216030000|2021-09-21 09:20:30|5427.73|5427.73|5428.01|5428.01|5428.01|5428.01|5427.73|5427.73|0
1632216060000|2021-09-21 09:21:00|5426.95|5426.95|5426.27|5426.27|5426.95|5426.95|5426.27|5426.27|0
1632216070000|2021-09-21 09:21:10|5426.39|5426.39|5426.98|5426.98|5426.98|5426.98|5426.39|5426.39|0
1632216090000|2021-09-21 09:21:30|5426.74|5426.74|5426.74|5426.74|5426.74|5426.74|5426.74|5426.74|0
1632216120000|2021-09-21 09:22:00|5426.51|5426.51|5426.28|5426.28|5426.51|5426.51|5426.28|5426.28|0
1632216150000|2021-09-21 09:22:30|5425.92|5425.92|5425.81|5425.81|5425.92|5425.92|5425.81|5425.81|0
1632216200000|2021-09-21 09:23:20|5425.92|5425.92|5425.92|5425.92|5425.92|5425.92|5425.92|5425.92|0
1632216210000|2021-09-21 09:23:30|5426.04|5426.04|5425.92|5425.92|5426.04|5426.04|5425.92|5425.92|0
1632216230000|2021-09-21 09:23:50|5426.04|5426.04|5426.72|5426.72|5426.72|5426.72|5426.04|5426.04|0
1632216270000|2021-09-21 09:24:30|5426.36|5426.36|5426.36|5426.36|5426.36|5426.36|5426.36|5426.36|0
1632216300000|2021-09-21 09:25:00|5426.6|5426.6|5426.36|5426.36|5426.6|5426.6|5426.36|5426.36|0
1632216320000|2021-09-21 09:25:20|5427.07|5427.07|5427.41|5427.41|5427.76|5427.76|5427.07|5427.07|0
1632216360000|2021-09-21 09:26:00|5426.35|5426.35|5426.01|5426.01|5426.35|5426.35|5426.01|5426.01|0
1632216370000|2021-09-21 09:26:10|5427.07|5427.07|5427.07|5427.07|5427.07|5427.07|5427.07|5427.07|0
1632216440000|2021-09-21 09:27:20|5426.72|5426.72|5426.72|5426.72|5426.72|5426.72|5426.72|5426.72|0
1632216510000|2021-09-21 09:28:30|5426.36|5426.36|5426.36|5426.36|5426.36|5426.36|5426.36|5426.36|0
1632216580000|2021-09-21 09:29:40|5425|5425|5424.05|5424.05|5425|5425|5424.05|5424.05|0
1632216590000|2021-09-21 09:29:50|5424.29|5424.29|5424.29|5424.29|5424.29|5424.29|5424.29|5424.29|0
1632216620000|2021-09-21 09:30:20|5424.54|5424.54|5424.9|5424.9|5424.9|5424.9|5424.54|5424.54|0
1632216660000|2021-09-21 09:31:00|5425.36|5425.36|5425.13|5425.13|5425.36|5425.36|5425.13|5425.13|0
1632216670000|2021-09-21 09:31:10|5425.36|5425.36|5425.71|5425.71|5425.71|5425.71|5425.36|5425.36|0
1632216680000|2021-09-21 09:31:20|5425.83|5425.83|5425.83|5425.83|5425.83|5425.83|5425.83|5425.83|0
1632216690000|2021-09-21 09:31:30|5426.89|5426.89|5426.89|5426.89|5426.89|5426.89|5426.89|5426.89|0
1632216770000|2021-09-21 09:32:50|5426.39|5426.39|5426.39|5426.39|5426.39|5426.39|5426.39|5426.39|0
1632216830000|2021-09-21 09:33:50|5426.89|5426.89|5426.89|5426.89|5426.89|5426.89|5426.89|5426.89|0
1632216850000|2021-09-21 09:34:10|5425.23|5425.23|5425.23|5425.23|5425.23|5425.23|5425.23|5425.23|0
1632216890000|2021-09-21 09:34:50|5424.88|5424.88|5424.99|5424.99|5424.99|5424.99|5424.88|5424.88|0
1632216910000|2021-09-21 09:35:10|5424.64|5424.64|5424.64|5424.64|5424.64|5424.64|5424.64|5424.64|0
1632216990000|2021-09-21 09:36:30|5424.99|5424.99|5424.99|5424.99|5424.99|5424.99|5424.99|5424.99|0
1632217000000|2021-09-21 09:36:40|5425.35|5425.35|5425.7|5425.7|5425.7|5425.7|5425.35|5425.35|0
1632217020000|2021-09-21 09:37:00|5424.99|5424.99|5424.99|5424.99|5424.99|5424.99|5424.99|5424.99|0
1632217060000|2021-09-21 09:37:40|5425.11|5425.11|5425.11|5425.11|5425.11|5425.11|5425.11|5425.11|0
1632217070000|2021-09-21 09:37:50|5425.45|5425.45|5425.33|5425.33|5425.45|5425.45|5425.22|5425.22|0
1632217080000|2021-09-21 09:38:00|5425.69|5425.69|5425.69|5425.69|5425.69|5425.69|5425.69|5425.69|0
1632217120000|2021-09-21 09:38:40|5426.39|5426.39|5426.89|5426.89|5426.89|5426.89|5426.39|5426.39|0
1632217130000|2021-09-21 09:38:50|5425.83|5425.83|5425.83|5425.83|5425.83|5425.83|5425.83|5425.83|0
1632217150000|2021-09-21 09:39:10|5426.11|5426.11|5427.17|5427.17|5427.17|5427.17|5426.11|5426.11|0
1632217160000|2021-09-21 09:39:20|5427.52|5427.52|5427.52|5427.52|5427.52|5427.52|5427.52|5427.52|0
1632217180000|2021-09-21 09:39:40|5427.8|5427.8|5427.8|5427.8|5427.8|5427.8|5427.8|5427.8|0
1632217190000|2021-09-21 09:39:50|5428.14|5428.14|5428.14|5428.14|5428.14|5428.14|5428.14|5428.14|0
1632217200000|2021-09-21 09:40:00|5427.79|5427.79|5427.45|5427.45|5427.79|5427.79|5427.11|5427.11|0
1632217210000|2021-09-21 09:40:10|5427.8|5427.8|5427.8|5427.8|5427.8|5427.8|5427.8|5427.8|0
1632217220000|2021-09-21 09:40:20|5428.05|5428.05|5427.8|5427.8|5428.05|5428.05|5427.8|5427.8|0
1632217260000|2021-09-21 09:41:00|5428.51|5428.51|5428.51|5428.51|5428.51|5428.51|5428.51|5428.51|0
1632217270000|2021-09-21 09:41:10|5427.45|5427.45|5427.45|5427.45|5427.45|5427.45|5427.45|5427.45|0
1632217280000|2021-09-21 09:41:20|5428.51|5428.51|5428.51|5428.51|5428.51|5428.51|5428.51|5428.51|0
1632217340000|2021-09-21 09:42:20|5428.15|5428.15|5428.15|5428.15|5428.15|5428.15|5428.15|5428.15|0
1632217390000|2021-09-21 09:43:10|5427.63|5427.63|5427.07|5427.07|5427.63|5427.63|5427.07|5427.07|0
1632217400000|2021-09-21 09:43:20|5426.36|5426.36|5426.36|5426.36|5426.36|5426.36|5426.36|5426.36|0
1632217410000|2021-09-21 09:43:30|5426.48|5426.48|5426.36|5426.36|5426.48|5426.48|5426.36|5426.36|0
1632217440000|2021-09-21 09:44:00|5426.02|5426.02|5426.02|5426.02|5426.02|5426.02|5426.02|5426.02|0
1632217450000|2021-09-21 09:44:10|5424.61|5424.61|5424.61|5424.61|5424.61|5424.61|5424.61|5424.61|0
1632217470000|2021-09-21 09:44:30|5424.96|5424.96|5424.96|5424.96|5424.96|5424.96|5424.96|5424.96|0
1632217490000|2021-09-21 09:44:50|5425.52|5425.52|5425.52|5425.52|5425.52|5425.52|5425.52|5425.52|0
1632217500000|2021-09-21 09:45:00|5426.23|5426.23|5426.23|5426.23|5426.23|5426.23|5426.23|5426.23|0
1632217540000|2021-09-21 09:45:40|5426.93|5426.93|5427.27|5427.27|5427.27|5427.27|5426.93|5426.93|0
1632217550000|2021-09-21 09:45:50|5426.92|5426.92|5426.67|5426.67|5426.92|5426.92|5426.67|5426.67|0
1632217560000|2021-09-21 09:46:00|5426.33|5426.33|5426.33|5426.33|5426.33|5426.33|5426.33|5426.33|0
1632217570000|2021-09-21 09:46:10|5426.45|5426.45|5426.45|5426.45|5426.45|5426.45|5426.45|5426.45|0
1632217580000|2021-09-21 09:46:20|5426.8|5426.8|5426.8|5426.8|5426.8|5426.8|5426.8|5426.8|0
1632217600000|2021-09-21 09:46:40|5426.45|5426.45|5426.45|5426.45|5426.45|5426.45|5426.45|5426.45|0
1632217610000|2021-09-21 09:46:50|5426.1|5426.1|5427.27|5427.27|5427.27|5427.27|5426.1|5426.1|0
1632217640000|2021-09-21 09:47:20|5426.93|5426.93|5426.93|5426.93|5426.93|5426.93|5426.93|5426.93|0
1632217650000|2021-09-21 09:47:30|5426.59|5426.59|5426.59|5426.59|5426.59|5426.59|5426.59|5426.59|0
1632217670000|2021-09-21 09:47:50|5425.89|5425.89|5425.52|5425.52|5425.89|5425.89|5425.52|5425.52|0
1632217780000|2021-09-21 09:49:40|5425.27|5425.27|5425.27|5425.27|5425.27|5425.27|5425.27|5425.27|0
1632217820000|2021-09-21 09:50:20|5425.55|5425.55|5422.38|5422.38|5425.55|5425.55|5422.38|5422.38|0
1632217850000|2021-09-21 09:50:50|5423.43|5423.43|5423.43|5423.43|5423.43|5423.43|5423.43|5423.43|0
1632217860000|2021-09-21 09:51:00|5424.14|5424.14|5423.08|5423.08|5424.49|5424.49|5423.08|5423.08|0
1632217910000|2021-09-21 09:51:50|5424.14|5424.14|5424.14|5424.14|5424.14|5424.14|5424.14|5424.14|0
1632217920000|2021-09-21 09:52:00|5423.86|5423.86|5423.86|5423.86|5423.86|5423.86|5423.86|5423.86|0
1632217930000|2021-09-21 09:52:10|5423.51|5423.51|5423.51|5423.51|5423.51|5423.51|5423.51|5423.51|0
1632217940000|2021-09-21 09:52:20|5424.21|5424.21|5424.21|5424.21|5424.21|5424.21|5424.21|5424.21|0
1632217960000|2021-09-21 09:52:40|5424.1|5424.1|5424.1|5424.1|5424.1|5424.1|5424.1|5424.1|0
1632217970000|2021-09-21 09:52:50|5423.74|5423.74|5424.1|5424.1|5424.1|5424.1|5423.74|5423.74|0
1632217980000|2021-09-21 09:53:00|5424.21|5424.21|5424.45|5424.45|5424.45|5424.45|5424.21|5424.21|0
1632217990000|2021-09-21 09:53:10|5424.8|5424.8|5424.8|5424.8|5424.8|5424.8|5424.8|5424.8|0
1632218030000|2021-09-21 09:53:50|5423.74|5423.74|5425.51|5425.51|5425.51|5425.51|5423.74|5423.74|0
1632218050000|2021-09-21 09:54:10|5425.39|5425.39|5425.39|5425.39|5425.39|5425.39|5425.39|5425.39|0
1632218060000|2021-09-21 09:54:20|5424.68|5424.68|5424.68|5424.68|5424.68|5424.68|5424.68|5424.68|0
1632218080000|2021-09-21 09:54:40|5424.44|5424.44|5424.44|5424.44|5424.44|5424.44|5424.44|5424.44|0
1632218090000|2021-09-21 09:54:50|5425.14|5425.14|5425.14|5425.14|5425.14|5425.14|5425.14|5425.14|0
1632218130000|2021-09-21 09:55:30|5424.79|5424.79|5424.79|5424.79|5424.79|5424.79|5424.79|5424.79|0
1632218150000|2021-09-21 09:55:50|5425.13|5425.13|5425.48|5425.48|5425.48|5425.48|5424.42|5424.42|0
1632218160000|2021-09-21 09:56:00|5425.14|5425.14|5425.14|5425.14|5425.14|5425.14|5425.14|5425.14|0
1632218180000|2021-09-21 09:56:20|5424.79|5424.79|5424.79|5424.79|5424.79|5424.79|5424.79|5424.79|0
1632218210000|2021-09-21 09:56:50|5424.45|5424.45|5424.45|5424.45|5424.45|5424.45|5424.45|5424.45|0
1632218230000|2021-09-21 09:57:10|5423.39|5423.39|5423.39|5423.39|5423.39|5423.39|5423.39|5423.39|0
1632218280000|2021-09-21 09:58:00|5423.27|5423.27|5422.75|5422.75|5423.27|5423.27|5422.75|5422.75|0
1632218300000|2021-09-21 09:58:20|5422.63|5422.63|5422.63|5422.63|5422.63|5422.63|5422.63|5422.63|0
1632218310000|2021-09-21 09:58:30|5422.38|5422.38|5422.38|5422.38|5422.38|5422.38|5422.38|5422.38|0
1632218320000|2021-09-21 09:58:40|5422.73|5422.73|5422.62|5422.62|5422.73|5422.73|5422.38|5422.38|0
1632218340000|2021-09-21 09:59:00|5422.28|5422.28|5422.28|5422.28|5422.28|5422.28|5422.28|5422.28|0
1632218370000|2021-09-21 09:59:30|5422.39|5422.39|5422.39|5422.39|5422.39|5422.39|5422.39|5422.39|0
1632218390000|2021-09-21 09:59:50|5422.06|5422.06|5422.06|5422.06|5422.06|5422.06|5421.94|5421.94|0
1632218400000|2021-09-21 10:00:00|5422.41|5422.41|5423|5423|5423|5423|5422.41|5422.41|0
1632218410000|2021-09-21 10:00:10|5423.33|5423.33|5424.01|5424.01|5424.01|5424.01|5423.33|5423.33|0
1632218430000|2021-09-21 10:00:30|5424.29|5424.29|5424.54|5424.54|5424.54|5424.54|5424.29|5424.29|0
1632218450000|2021-09-21 10:00:50|5425.6|5425.6|5425.6|5425.6|5425.6|5425.6|5425.6|5425.6|0
1632218460000|2021-09-21 10:01:00|5425.37|5425.37|5425.25|5425.25|5425.37|5425.37|5425.25|5425.25|0
1632218480000|2021-09-21 10:01:20|5425.13|5425.13|5425.13|5425.13|5425.13|5425.13|5425.13|5425.13|0
1632218510000|2021-09-21 10:01:50|5425.25|5425.25|5424.57|5424.57|5425.25|5425.25|5424.57|5424.57|0
1632218540000|2021-09-21 10:02:20|5424.92|5424.92|5425.04|5425.04|5425.04|5425.04|5424.92|5424.92|0
1632218620000|2021-09-21 10:03:40|5424.92|5424.92|5424.92|5424.92|5424.92|5424.92|5424.92|5424.92|0
1632218640000|2021-09-21 10:04:00|5425.26|5425.26|5425.26|5425.26|5425.26|5425.26|5425.26|5425.26|0
1632218650000|2021-09-21 10:04:10|5426.67|5426.67|5427.38|5427.38|5427.38|5427.38|5426.67|5426.67|0
1632218680000|2021-09-21 10:04:40|5427.03|5427.03|5427.03|5427.03|5427.03|5427.03|5427.03|5427.03|0
1632218690000|2021-09-21 10:04:50|5426.67|5426.67|5426.67|5426.67|5426.67|5426.67|5426.67|5426.67|0
1632218700000|2021-09-21 10:05:00|5426.56|5426.56|5426.67|5426.67|5426.67|5426.67|5426.56|5426.56|0
1632218710000|2021-09-21 10:05:10|5426.79|5426.79|5426.91|5426.91|5426.91|5426.91|5426.79|5426.79|0
1632218720000|2021-09-21 10:05:20|5427.02|5427.02|5427.02|5427.02|5427.02|5427.02|5427.02|5427.02|0
1632218730000|2021-09-21 10:05:30|5427.38|5427.38|5427.61|5427.61|5427.61|5427.61|5427.38|5427.38|0
1632218740000|2021-09-21 10:05:40|5426.55|5426.55|5426.9|5426.9|5426.9|5426.9|5426.55|5426.55|0
1632218770000|2021-09-21 10:06:10|5427.26|5427.26|5427.26|5427.26|5427.26|5427.26|5427.26|5427.26|0
1632218780000|2021-09-21 10:06:20|5427.61|5427.61|5427.61|5427.61|5427.61|5427.61|5427.61|5427.61|0
1632218810000|2021-09-21 10:06:50|5427.38|5427.38|5427.26|5427.26|5427.38|5427.38|5427.26|5427.26|0
1632218820000|2021-09-21 10:07:00|5427.02|5427.02|5426.91|5426.91|5427.02|5427.02|5426.91|5426.91|0
1632218850000|2021-09-21 10:07:30|5426.79|5426.79|5426.79|5426.79|5426.79|5426.79|5426.79|5426.79|0
1632218860000|2021-09-21 10:07:40|5425.38|5425.38|5426.09|5426.09|5426.09|5426.09|5425.38|5425.38|0
1632218870000|2021-09-21 10:07:50|5425.38|5425.38|5425.38|5425.38|5425.38|5425.38|5425.38|5425.38|0
1632218880000|2021-09-21 10:08:00|5425.73|5425.73|5425.73|5425.73|5425.73|5425.73|5425.73|5425.73|0
1632218950000|2021-09-21 10:09:10|5425.85|5425.85|5425.97|5425.97|5425.97|5425.97|5425.85|5425.85|0
1632219000000|2021-09-21 10:10:00|5427.02|5427.02|5427.38|5427.38|5427.38|5427.38|5427.02|5427.02|0
1632219010000|2021-09-21 10:10:10|5427.72|5427.72|5428.67|5428.67|5428.67|5428.67|5427.72|5427.72|0
1632219030000|2021-09-21 10:10:30|5428.92|5428.92|5429.96|5429.96|5429.96|5429.96|5428.92|5428.92|0
1632219060000|2021-09-21 10:11:00|5429.85|5429.85|5429.85|5429.85|5429.85|5429.85|5429.85|5429.85|0
1632219080000|2021-09-21 10:11:20|5430.2|5430.2|5430.2|5430.2|5430.2|5430.2|5430.2|5430.2|0
1632219140000|2021-09-21 10:12:20|5430.48|5430.48|5430.76|5430.76|5430.76|5430.76|5430.48|5430.48|0
1632219190000|2021-09-21 10:13:10|5431.26|5431.26|5430.98|5430.98|5431.26|5431.26|5430.98|5430.98|0
1632219220000|2021-09-21 10:13:40|5430.62|5430.62|5430.62|5430.62|5430.62|5430.62|5430.62|5430.62|0
1632219230000|2021-09-21 10:13:50|5430.35|5430.35|5430.35|5430.35|5430.35|5430.35|5430.35|5430.35|0
1632219260000|2021-09-21 10:14:20|5429.74|5429.74|5429.74|5429.74|5429.74|5429.74|5429.74|5429.74|0
1632219270000|2021-09-21 10:14:30|5429.39|5429.39|5429.39|5429.39|5429.39|5429.39|5429.39|5429.39|0
1632219320000|2021-09-21 10:15:20|5429.27|5429.27|5429.27|5429.27|5429.27|5429.27|5429.27|5429.27|0
1632219340000|2021-09-21 10:15:40|5429.98|5429.98|5429.98|5429.98|5429.98|5429.98|5429.98|5429.98|0
1632219370000|2021-09-21 10:16:10|5429.63|5429.63|5429.63|5429.63|5429.63|5429.63|5429.63|5429.63|0
1632219480000|2021-09-21 10:18:00|5429.74|5429.74|5429.74|5429.74|5429.74|5429.74|5429.74|5429.74|0
1632219490000|2021-09-21 10:18:10|5429.86|5429.86|5430.09|5430.09|5430.09|5430.09|5429.86|5429.86|0
1632219500000|2021-09-21 10:18:20|5430.33|5430.33|5430.44|5430.44|5430.44|5430.44|5430.33|5430.33|0
1632219510000|2021-09-21 10:18:30|5430.56|5430.56|5430.56|5430.56|5430.56|5430.56|5430.56|5430.56|0
1632219540000|2021-09-21 10:19:00|5430.68|5430.68|5430.21|5430.21|5430.68|5430.68|5430.21|5430.21|0
1632219550000|2021-09-21 10:19:10|5430.09|5430.09|5430.09|5430.09|5430.09|5430.09|5430.09|5430.09|0
1632219560000|2021-09-21 10:19:20|5430.44|5430.44|5431.15|5431.15|5431.15|5431.15|5430.44|5430.44|0
1632219580000|2021-09-21 10:19:40|5430.44|5430.44|5430.44|5430.44|5430.44|5430.44|5430.44|5430.44|0
1632219600000|2021-09-21 10:20:00|5430.33|5430.33|5430.21|5430.21|5430.33|5430.33|5430.21|5430.21|0
1632219640000|2021-09-21 10:20:40|5430.46|5430.46|5430.46|5430.46|5430.46|5430.46|5430.46|5430.46|0
1632219650000|2021-09-21 10:20:50|5430.81|5430.81|5431.16|5431.16|5431.28|5431.28|5430.81|5430.81|0
1632219660000|2021-09-21 10:21:00|5430.93|5430.93|5430.81|5430.81|5430.93|5430.93|5430.7|5430.7|0
1632219720000|2021-09-21 10:22:00|5431.15|5431.15|5431.15|5431.15|5431.15|5431.15|5431.15|5431.15|0
1632219730000|2021-09-21 10:22:10|5431.5|5431.5|5431.5|5431.5|5431.5|5431.5|5431.5|5431.5|0
1632219780000|2021-09-21 10:23:00|5431.62|5431.62|5431.86|5431.86|5431.86|5431.86|5431.62|5431.62|0
1632219820000|2021-09-21 10:23:40|5432.56|5432.56|5432.91|5432.91|5432.91|5432.91|5432.56|5432.56|0
1632219830000|2021-09-21 10:23:50|5432.68|5432.68|5433.39|5433.39|5433.39|5433.39|5432.68|5432.68|0
1632219840000|2021-09-21 10:24:00|5434.09|5434.09|5434.09|5434.09|5434.09|5434.09|5434.09|5434.09|0
1632219850000|2021-09-21 10:24:10|5433.98|5433.98|5433.98|5433.98|5433.98|5433.98|5433.98|5433.98|0
1632219940000|2021-09-21 10:25:40|5433.64|5433.64|5431.87|5431.87|5433.64|5433.64|5431.87|5431.87|0
1632219960000|2021-09-21 10:26:00|5431.99|5431.99|5431.99|5431.99|5431.99|5431.99|5431.99|5431.99|0
1632220020000|2021-09-21 10:27:00|5431.87|5431.87|5431.87|5431.87|5431.87|5431.87|5431.87|5431.87|0
1632220030000|2021-09-21 10:27:10|5431.99|5431.99|5431.99|5431.99|5431.99|5431.99|5431.99|5431.99|0
1632220080000|2021-09-21 10:28:00|5431.87|5431.87|5431.87|5431.87|5431.87|5431.87|5431.87|5431.87|0
1632220160000|2021-09-21 10:29:20|5431.75|5431.75|5431.75|5431.75|5431.75|5431.75|5431.75|5431.75|0
1632220200000|2021-09-21 10:30:00|5431.05|5431.05|5430.55|5430.55|5431.05|5431.05|5430.55|5430.55|0
1632220210000|2021-09-21 10:30:10|5429.85|5429.85|5429.49|5429.49|5429.85|5429.85|5429.49|5429.49|0
1632220240000|2021-09-21 10:30:40|5430.2|5430.2|5430.45|5430.45|5430.45|5430.45|5430.2|5430.2|0
1632220250000|2021-09-21 10:30:50|5430.09|5430.09|5429.14|5429.14|5430.09|5430.09|5429.14|5429.14|0
1632220280000|2021-09-21 10:31:20|5430.2|5430.2|5430.2|5430.2|5430.2|5430.2|5430.2|5430.2|0
1632220300000|2021-09-21 10:31:40|5430.78|5430.78|5431.02|5431.02|5431.02|5431.02|5430.67|5430.67|0
1632220310000|2021-09-21 10:31:50|5430.67|5430.67|5430.67|5430.67|5430.67|5430.67|5430.67|5430.67|0
1632220360000|2021-09-21 10:32:40|5431.37|5431.37|5431.37|5431.37|5431.37|5431.37|5431.37|5431.37|0
1632220400000|2021-09-21 10:33:20|5431.61|5431.61|5431.61|5431.61|5431.72|5431.72|5431.61|5431.61|0
1632220420000|2021-09-21 10:33:40|5432.07|5432.07|5433.13|5433.13|5433.13|5433.13|5432.07|5432.07|0
1632220440000|2021-09-21 10:34:00|5433.25|5433.25|5433.13|5433.13|5433.25|5433.25|5433.13|5433.13|0
1632220480000|2021-09-21 10:34:40|5433.48|5433.48|5433.48|5433.48|5433.48|5433.48|5433.25|5433.25|0
1632220530000|2021-09-21 10:35:30|5433.83|5433.83|5433.83|5433.83|5433.83|5433.83|5433.83|5433.83|0
1632220540000|2021-09-21 10:35:40|5434.33|5434.33|5435.02|5435.02|5435.02|5435.02|5434.33|5434.33|0
1632220630000|2021-09-21 10:37:10|5435.26|5435.26|5434.91|5434.91|5435.26|5435.26|5434.91|5434.91|0
1632220640000|2021-09-21 10:37:20|5435.61|5435.61|5435.61|5435.61|5435.61|5435.61|5435.61|5435.61|0
1632220680000|2021-09-21 10:38:00|5435.38|5435.38|5435.38|5435.38|5435.38|5435.38|5435.38|5435.38|0
1632220710000|2021-09-21 10:38:30|5434.67|5434.67|5434.32|5434.32|5434.67|5434.67|5434.32|5434.32|0
1632220730000|2021-09-21 10:38:50|5434.44|5434.44|5434.79|5434.79|5434.79|5434.79|5434.44|5434.44|0
1632220750000|2021-09-21 10:39:10|5434.67|5434.67|5434.67|5434.67|5434.67|5434.67|5434.67|5434.67|0
1632220860000|2021-09-21 10:41:00|5433.61|5433.61|5433.97|5433.97|5433.97|5433.97|5433.61|5433.61|0
1632220870000|2021-09-21 10:41:10|5434.67|5434.67|5434.67|5434.67|5434.67|5434.67|5434.67|5434.67|0
1632220880000|2021-09-21 10:41:20|5434.79|5434.79|5434.79|5434.79|5434.79|5434.79|5434.79|5434.79|0
1632220900000|2021-09-21 10:41:40|5435.02|5435.02|5435.02|5435.02|5435.02|5435.02|5435.02|5435.02|0
1632220940000|2021-09-21 10:42:20|5434.79|5434.79|5435.02|5435.02|5435.02|5435.02|5434.79|5434.79|0
1632220950000|2021-09-21 10:42:30|5434.69|5434.69|5434.69|5434.69|5434.69|5434.69|5434.69|5434.69|0
1632221050000|2021-09-21 10:44:10|5435.02|5435.02|5435.02|5435.02|5435.02|5435.02|5435.02|5435.02|0
1632221070000|2021-09-21 10:44:30|5434.79|5434.79|5434.79|5434.79|5434.79|5434.79|5434.79|5434.79|0
1632221080000|2021-09-21 10:44:40|5434.45|5434.45|5434.45|5434.45|5434.45|5434.45|5434.45|5434.45|0
1632221110000|2021-09-21 10:45:10|5434.33|5434.33|5434.45|5434.45|5434.45|5434.45|5434.33|5434.33|0
1632221210000|2021-09-21 10:46:50|5434.1|5434.1|5434.1|5434.1|5434.1|5434.1|5434.1|5434.1|0
1632221300000|2021-09-21 10:48:20|5433.75|5433.75|5433.5|5433.5|5433.75|5433.75|5433.5|5433.5|0
1632221310000|2021-09-21 10:48:30|5433.61|5433.61|5433.5|5433.5|5433.61|5433.61|5433.5|5433.5|0
1632221340000|2021-09-21 10:49:00|5433.73|5433.73|5432.32|5432.32|5433.85|5433.85|5432.32|5432.32|0
1632221370000|2021-09-21 10:49:30|5433.02|5433.02|5433.02|5433.02|5433.02|5433.02|5433.02|5433.02|0
1632221400000|2021-09-21 10:50:00|5432.91|5432.91|5432.91|5432.91|5432.91|5432.91|5432.91|5432.91|0
1632221440000|2021-09-21 10:50:40|5433.02|5433.02|5432.8|5432.8|5433.14|5433.14|5432.8|5432.8|0
1632221500000|2021-09-21 10:51:40|5432.1|5432.1|5432.1|5432.1|5432.1|5432.1|5432.1|5432.1|0
1632221530000|2021-09-21 10:52:10|5432.8|5432.8|5433.16|5433.16|5433.16|5433.16|5432.8|5432.8|0
1632221570000|2021-09-21 10:52:50|5433.51|5433.51|5433.51|5433.51|5433.51|5433.51|5433.51|5433.51|0
1632221600000|2021-09-21 10:53:20|5433.39|5433.39|5433.39|5433.39|5433.39|5433.39|5433.39|5433.39|0
1632221630000|2021-09-21 10:53:50|5432.68|5432.68|5432.68|5432.68|5432.68|5432.68|5432.68|5432.68|0
1632221760000|2021-09-21 10:56:00|5432.43|5432.43|5432.19|5432.19|5432.43|5432.43|5432.19|5432.19|0
1632221770000|2021-09-21 10:56:10|5431.95|5431.95|5431.61|5431.61|5431.95|5431.95|5431.61|5431.61|0
1632221900000|2021-09-21 10:58:20|5430.91|5430.91|5430.91|5430.91|5430.91|5430.91|5430.91|5430.91|0
1632221940000|2021-09-21 10:59:00|5431.26|5431.26|5430.08|5430.08|5431.26|5431.26|5430.08|5430.08|0
1632221950000|2021-09-21 10:59:10|5430.32|5430.32|5429.75|5429.75|5430.32|5430.32|5429.75|5429.75|0
1632222020000|2021-09-21 11:00:20|5430.45|5430.45|5431.16|5431.16|5431.16|5431.16|5430.45|5430.45|0
1632222150000|2021-09-21 11:02:30|5431.39|5431.39|5431.27|5431.27|5431.39|5431.39|5431.16|5431.16|0
1632222160000|2021-09-21 11:02:40|5430.94|5430.94|5431.27|5431.27|5431.27|5431.27|5430.94|5430.94|0
1632222170000|2021-09-21 11:02:50|5431.77|5431.77|5431.27|5431.27|5431.77|5431.77|5431.27|5431.27|0
1632222180000|2021-09-21 11:03:00|5431.61|5431.61|5431.61|5431.61|5431.61|5431.61|5431.61|5431.61|0
1632222200000|2021-09-21 11:03:20|5431.5|5431.5|5431.5|5431.5|5431.5|5431.5|5431.5|5431.5|0
1632222250000|2021-09-21 11:04:10|5431.73|5431.73|5431.73|5431.73|5431.73|5431.73|5431.73|5431.73|0
1632222290000|2021-09-21 11:04:50|5431.38|5431.38|5431.38|5431.38|5431.38|5431.38|5431.38|5431.38|0
1632222300000|2021-09-21 11:05:00|5431.04|5431.04|5431.39|5431.39|5431.39|5431.39|5431.04|5431.04|0
1632222350000|2021-09-21 11:05:50|5430.69|5430.69|5430.69|5430.69|5430.69|5430.69|5430.69|5430.69|0
1632222420000|2021-09-21 11:07:00|5430.44|5430.44|5429.88|5429.88|5430.44|5430.44|5429.88|5429.88|0
1632222430000|2021-09-21 11:07:10|5429.53|5429.53|5429.53|5429.53|5429.53|5429.53|5429.53|5429.53|0
1632222440000|2021-09-21 11:07:20|5429.41|5429.41|5429.18|5429.18|5429.41|5429.41|5429.18|5429.18|0
1632222460000|2021-09-21 11:07:40|5429.29|5429.29|5429.63|5429.63|5429.63|5429.63|5429.29|5429.29|0
1632222480000|2021-09-21 11:08:00|5429.29|5429.29|5428.95|5428.95|5429.29|5429.29|5428.95|5428.95|0
1632222490000|2021-09-21 11:08:10|5429.29|5429.29|5429.29|5429.29|5429.29|5429.29|5429.29|5429.29|0
1632222520000|2021-09-21 11:08:40|5429.65|5429.65|5429.65|5429.65|5429.65|5429.65|5429.65|5429.65|0
1632222540000|2021-09-21 11:09:00|5429.29|5429.29|5429.06|5429.06|5429.29|5429.29|5429.06|5429.06|0
1632222600000|2021-09-21 11:10:00|5429.29|5429.29|5427.28|5427.28|5429.53|5429.53|5426.94|5426.94|0
1632222620000|2021-09-21 11:10:20|5426.93|5426.93|5427.63|5427.63|5427.63|5427.63|5426.93|5426.93|0
1632222630000|2021-09-21 11:10:30|5427.28|5427.28|5427.28|5427.28|5427.28|5427.28|5427.28|5427.28|0
1632222640000|2021-09-21 11:10:40|5427.51|5427.51|5427.87|5427.87|5427.87|5427.87|5427.51|5427.51|0
1632222650000|2021-09-21 11:10:50|5427.75|5427.75|5427.87|5427.87|5427.87|5427.87|5427.75|5427.75|0
1632222660000|2021-09-21 11:11:00|5427.53|5427.53|5427.53|5427.53|5427.53|5427.53|5427.53|5427.53|0
1632222690000|2021-09-21 11:11:30|5427.41|5427.41|5427.41|5427.41|5427.41|5427.41|5427.41|5427.41|0
1632222730000|2021-09-21 11:12:10|5427.06|5427.06|5427.06|5427.06|5427.06|5427.06|5427.06|5427.06|0
1632222740000|2021-09-21 11:12:20|5426.7|5426.7|5427.41|5427.41|5427.41|5427.41|5426.7|5426.7|0
1632222800000|2021-09-21 11:13:20|5427.76|5427.76|5427.76|5427.76|5427.76|5427.76|5427.76|5427.76|0
1632222900000|2021-09-21 11:15:00|5427.65|5427.65|5427.65|5427.65|5427.65|5427.65|5427.65|5427.65|0
1632222910000|2021-09-21 11:15:10|5427.76|5427.76|5427.76|5427.76|5427.76|5427.76|5427.76|5427.76|0
1632222950000|2021-09-21 11:15:50|5427.65|5427.65|5427.65|5427.65|5427.65|5427.65|5427.65|5427.65|0
1632222960000|2021-09-21 11:16:00|5427.76|5427.76|5427.76|5427.76|5427.76|5427.76|5427.76|5427.76|0
1632223020000|2021-09-21 11:17:00|5426.7|5426.7|5426.7|5426.7|5426.7|5426.7|5426.7|5426.7|0
1632223040000|2021-09-21 11:17:20|5426.45|5426.45|5426.32|5426.32|5426.45|5426.45|5426.21|5426.21|0
1632223140000|2021-09-21 11:19:00|5425.26|5425.26|5425.26|5425.26|5425.26|5425.26|5425.26|5425.26|0
1632223160000|2021-09-21 11:19:20|5426.32|5426.32|5426.32|5426.32|5426.32|5426.32|5426.32|5426.32|0
1632223190000|2021-09-21 11:19:50|5425.97|5425.97|5425.97|5425.97|5425.97|5425.97|5425.97|5425.97|0
1632223200000|2021-09-21 11:20:00|5425.62|5425.62|5425.62|5425.62|5425.62|5425.62|5425.62|5425.62|0
1632223210000|2021-09-21 11:20:10|5425.28|5425.28|5425.28|5425.28|5425.28|5425.28|5425.28|5425.28|0
1632223280000|2021-09-21 11:21:20|5424.94|5424.94|5424.94|5424.94|5424.94|5424.94|5424.94|5424.94|0
1632223300000|2021-09-21 11:21:40|5424.82|5424.82|5424.82|5424.82|5424.82|5424.82|5424.82|5424.82|0
1632223310000|2021-09-21 11:21:50|5424|5424|5424|5424|5424|5424|5424|5424|0
1632223340000|2021-09-21 11:22:20|5424.12|5424.12|5424.12|5424.12|5424.12|5424.12|5424.12|5424.12|0
1632223350000|2021-09-21 11:22:30|5423.87|5423.87|5423.87|5423.87|5423.87|5423.87|5423.87|5423.87|0
1632223380000|2021-09-21 11:23:00|5423.53|5423.53|5423.75|5423.75|5423.75|5423.75|5423.41|5423.41|0
1632223390000|2021-09-21 11:23:10|5423.04|5423.04|5423.04|5423.04|5423.04|5423.04|5423.04|5423.04|0
1632223400000|2021-09-21 11:23:20|5422.71|5422.71|5423.04|5423.04|5423.04|5423.04|5422.71|5422.71|0
1632223540000|2021-09-21 11:25:40|5423.75|5423.75|5424.46|5424.46|5425.16|5425.16|5423.75|5423.75|0
1632223590000|2021-09-21 11:26:30|5425.16|5425.16|5425.16|5425.16|5425.16|5425.16|5425.16|5425.16|0
1632223620000|2021-09-21 11:27:00|5424.82|5424.82|5424.12|5424.12|5424.82|5424.82|5424.12|5424.12|0
1632223640000|2021-09-21 11:27:20|5424.82|5424.82|5424.12|5424.12|5424.82|5424.82|5424.12|5424.12|0
1632223650000|2021-09-21 11:27:30|5425.18|5425.18|5425.18|5425.18|5425.18|5425.18|5425.18|5425.18|0
1632223680000|2021-09-21 11:28:00|5425.06|5425.06|5425.06|5425.06|5425.06|5425.06|5425.06|5425.06|0
1632223690000|2021-09-21 11:28:10|5424.81|5424.81|5424.81|5424.81|5424.81|5424.81|5424.81|5424.81|0
1632223750000|2021-09-21 11:29:10|5425.16|5425.16|5425.15|5425.15|5425.16|5425.16|5424.81|5424.81|0
1632223800000|2021-09-21 11:30:00|5424.81|5424.81|5424.81|5424.81|5424.81|5424.81|5424.81|5424.81|0
1632223810000|2021-09-21 11:30:10|5423.4|5423.4|5423.4|5423.4|5423.4|5423.4|5423.4|5423.4|0
1632223830000|2021-09-21 11:30:30|5423.52|5423.52|5423.4|5423.4|5423.52|5423.52|5423.4|5423.4|0
1632223840000|2021-09-21 11:30:40|5423.06|5423.06|5423.06|5423.06|5423.06|5423.06|5423.06|5423.06|0
1632223920000|2021-09-21 11:32:00|5423.18|5423.18|5423.18|5423.18|5423.18|5423.18|5423.18|5423.18|0
1632223930000|2021-09-21 11:32:10|5424.24|5424.24|5424.24|5424.24|5424.24|5424.24|5424.24|5424.24|0
1632223980000|2021-09-21 11:33:00|5423.53|5423.53|5423.53|5423.53|5423.53|5423.53|5423.53|5423.53|0
1632223990000|2021-09-21 11:33:10|5423.88|5423.88|5423.88|5423.88|5423.88|5423.88|5423.88|5423.88|0
1632224030000|2021-09-21 11:33:50|5422.12|5422.12|5422.82|5422.82|5422.82|5422.82|5422.12|5422.12|0
1632224040000|2021-09-21 11:34:00|5422.49|5422.49|5421.36|5421.36|5422.49|5422.49|5421.36|5421.36|0
1632224070000|2021-09-21 11:34:30|5421.71|5421.71|5421.71|5421.71|5421.71|5421.71|5421.71|5421.71|0
1632224090000|2021-09-21 11:34:50|5422.06|5422.06|5422.06|5422.06|5422.06|5422.06|5422.06|5422.06|0
1632224100000|2021-09-21 11:35:00|5421.71|5421.71|5421.71|5421.71|5421.71|5421.71|5421.71|5421.71|0
1632224110000|2021-09-21 11:35:10|5421.96|5421.96|5422.31|5422.31|5422.31|5422.31|5421.96|5421.96|0
1632224130000|2021-09-21 11:35:30|5422.66|5422.66|5422.66|5422.66|5422.66|5422.66|5422.66|5422.66|0
1632224170000|2021-09-21 11:36:10|5422.94|5422.94|5423.63|5423.63|5423.63|5423.63|5422.94|5422.94|0
1632224200000|2021-09-21 11:36:40|5423.3|5423.3|5423.3|5423.3|5423.3|5423.3|5423.3|5423.3|0
1632224230000|2021-09-21 11:37:10|5422.94|5422.94|5423.3|5423.3|5423.3|5423.3|5422.94|5422.94|0
1632224300000|2021-09-21 11:38:20|5423.41|5423.41|5423.18|5423.18|5423.41|5423.41|5423.18|5423.18|0
1632224310000|2021-09-21 11:38:30|5423.3|5423.3|5423.3|5423.3|5423.3|5423.3|5423.3|5423.3|0
1632224320000|2021-09-21 11:38:40|5423.41|5423.41|5423.3|5423.3|5423.41|5423.41|5423.18|5423.18|0
1632224350000|2021-09-21 11:39:10|5422.94|5422.94|5422.94|5422.94|5422.94|5422.94|5422.94|5422.94|0
1632224360000|2021-09-21 11:39:20|5422.83|5422.83|5422.83|5422.83|5422.83|5422.83|5422.83|5422.83|0
1632224370000|2021-09-21 11:39:30|5423.53|5423.53|5423.18|5423.18|5423.53|5423.53|5423.18|5423.18|0
1632224400000|2021-09-21 11:40:00|5423.3|5423.3|5423.18|5423.18|5423.3|5423.3|5423.18|5423.18|0
1632224470000|2021-09-21 11:41:10|5424.24|5424.24|5424.24|5424.24|5424.24|5424.24|5424.24|5424.24|0
1632224500000|2021-09-21 11:41:40|5424.94|5424.94|5424.94|5424.94|5425.3|5425.3|5424.94|5424.94|0
1632224520000|2021-09-21 11:42:00|5424.59|5424.59|5424.59|5424.59|5424.59|5424.59|5424.59|5424.59|0
1632224540000|2021-09-21 11:42:20|5424.94|5424.94|5424.24|5424.24|5424.94|5424.94|5424.24|5424.24|0
1632224580000|2021-09-21 11:43:00|5425.65|5425.65|5426|5426|5426|5426|5425.65|5425.65|0
1632224630000|2021-09-21 11:43:50|5426.12|5426.12|5426.12|5426.12|5426.12|5426.12|5426.12|5426.12|0
1632224640000|2021-09-21 11:44:00|5425.41|5425.41|5425.41|5425.41|5425.41|5425.41|5425.41|5425.41|0
1632224720000|2021-09-21 11:45:20|5425.3|5425.3|5425.3|5425.3|5425.3|5425.3|5425.3|5425.3|0
1632224730000|2021-09-21 11:45:30|5424.94|5424.94|5424.94|5424.94|5424.94|5424.94|5424.94|5424.94|0
1632224800000|2021-09-21 11:46:40|5424.59|5424.59|5424.24|5424.24|5424.59|5424.59|5423.53|5423.53|0
1632224890000|2021-09-21 11:48:10|5423.53|5423.53|5423.53|5423.53|5423.53|5423.53|5423.53|5423.53|0
1632224980000|2021-09-21 11:49:40|5423.88|5423.88|5424.24|5424.24|5424.24|5424.24|5423.88|5423.88|0
1632225040000|2021-09-21 11:50:40|5424.58|5424.58|5425.27|5425.27|5425.27|5425.27|5424.58|5424.58|0
1632225060000|2021-09-21 11:51:00|5425.62|5425.62|5425.62|5425.62|5425.62|5425.62|5425.62|5425.62|0
1632225120000|2021-09-21 11:52:00|5425.28|5425.28|5425.28|5425.28|5425.28|5425.28|5425.28|5425.28|0
1632225200000|2021-09-21 11:53:20|5425.99|5425.99|5425.99|5425.99|5425.99|5425.99|5425.99|5425.99|0
1632225210000|2021-09-21 11:53:30|5427.05|5427.05|5427.75|5427.75|5427.75|5427.75|5427.05|5427.05|0
1632225220000|2021-09-21 11:53:40|5427.87|5427.87|5427.87|5427.87|5427.87|5427.87|5427.87|5427.87|0
1632225240000|2021-09-21 11:54:00|5428.22|5428.22|5428.22|5428.22|5428.22|5428.22|5428.22|5428.22|0
1632225260000|2021-09-21 11:54:20|5428.58|5428.58|5428.22|5428.22|5428.58|5428.58|5428.22|5428.22|0
1632225320000|2021-09-21 11:55:20|5427.87|5427.87|5427.52|5427.52|5427.87|5427.87|5427.52|5427.52|0
1632225330000|2021-09-21 11:55:30|5428.22|5428.22|5429.05|5429.05|5429.05|5429.05|5428.22|5428.22|0
1632225340000|2021-09-21 11:55:40|5429.4|5429.4|5429.4|5429.4|5429.4|5429.4|5429.4|5429.4|0
1632225350000|2021-09-21 11:55:50|5430.1|5430.1|5430.1|5430.1|5430.1|5430.1|5430.1|5430.1|0
1632225360000|2021-09-21 11:56:00|5430.81|5430.81|5430.46|5430.46|5430.81|5430.81|5430.46|5430.46|0
1632225410000|2021-09-21 11:56:50|5430.74|5430.74|5430.74|5430.74|5430.74|5430.74|5430.74|5430.74|0
1632225420000|2021-09-21 11:57:00|5431.08|5431.08|5430.8|5430.8|5431.08|5431.08|5430.8|5430.8|0
1632225510000|2021-09-21 11:58:30|5430.09|5430.09|5429.5|5429.5|5430.09|5430.09|5429.5|5429.5|0
1632225550000|2021-09-21 11:59:10|5430.21|5430.21|5430.21|5430.21|5430.21|5430.21|5430.21|5430.21|0
1632225590000|2021-09-21 11:59:50|5429.93|5429.93|5429.93|5429.93|5429.93|5429.93|5429.93|5429.93|0
1632225610000|2021-09-21 12:00:10|5430.21|5430.21|5430.21|5430.21|5430.21|5430.21|5430.21|5430.21|0
1632225620000|2021-09-21 12:00:20|5431.05|5431.05|5432.35|5432.35|5432.35|5432.35|5431.05|5431.05|0
1632225630000|2021-09-21 12:00:30|5431.65|5431.65|5431.65|5431.65|5431.65|5431.65|5431.65|5431.65|0
1632225640000|2021-09-21 12:00:40|5431.99|5431.99|5431.93|5431.93|5431.99|5431.99|5431.65|5431.65|0
1632225650000|2021-09-21 12:00:50|5432.63|5432.63|5431.93|5431.93|5432.63|5432.63|5431.93|5431.93|0
1632225690000|2021-09-21 12:01:30|5431.43|5431.43|5431.18|5431.18|5431.43|5431.43|5431.18|5431.18|0
1632225720000|2021-09-21 12:02:00|5431.06|5431.06|5430.95|5430.95|5431.06|5431.06|5430.95|5430.95|0
1632225730000|2021-09-21 12:02:10|5430.24|5430.24|5430.24|5430.24|5430.24|5430.24|5430.24|5430.24|0
1632225780000|2021-09-21 12:03:00|5429.89|5429.89|5429.89|5429.89|5429.89|5429.89|5429.89|5429.89|0
1632225820000|2021-09-21 12:03:40|5429.77|5429.77|5429.77|5429.77|5429.77|5429.77|5429.77|5429.77|0
1632225830000|2021-09-21 12:03:50|5429.06|5429.06|5429.06|5429.06|5429.06|5429.06|5429.06|5429.06|0
1632225880000|2021-09-21 12:04:40|5428.71|5428.71|5428.71|5428.71|5428.71|5428.71|5428.71|5428.71|0
1632225920000|2021-09-21 12:05:20|5428.36|5428.36|5428.36|5428.36|5428.36|5428.36|5428.36|5428.36|0
1632225930000|2021-09-21 12:05:30|5427.3|5427.3|5426.96|5426.96|5427.3|5427.3|5426.96|5426.96|0
1632225940000|2021-09-21 12:05:40|5428.71|5428.71|5428.71|5428.71|5428.71|5428.71|5428.71|5428.71|0
1632225950000|2021-09-21 12:05:50|5428.36|5428.36|5428.36|5428.36|5428.36|5428.36|5428.36|5428.36|0
1632225970000|2021-09-21 12:06:10|5429.06|5429.06|5429.06|5429.06|5429.06|5429.06|5429.06|5429.06|0
1632226000000|2021-09-21 12:06:40|5430.71|5430.71|5431.18|5431.18|5431.3|5431.3|5430.71|5430.71|0
1632226010000|2021-09-21 12:06:50|5432.24|5432.24|5432.24|5432.24|5432.24|5432.24|5432.24|5432.24|0
1632226020000|2021-09-21 12:07:00|5432.36|5432.36|5432.36|5432.36|5432.36|5432.36|5432.36|5432.36|0
1632226030000|2021-09-21 12:07:10|5432|5432|5432|5432|5432|5432|5432|5432|0
1632226050000|2021-09-21 12:07:30|5432.25|5432.25|5432.94|5432.94|5432.94|5432.94|5432.25|5432.25|0
1632226060000|2021-09-21 12:07:40|5432.61|5432.61|5431.9|5431.9|5432.61|5432.61|5431.9|5431.9|0
1632226090000|2021-09-21 12:08:10|5431.65|5431.65|5431.9|5431.9|5431.9|5431.9|5431.65|5431.65|0
1632226140000|2021-09-21 12:09:00|5431.19|5431.19|5431.19|5431.19|5431.19|5431.19|5431.19|5431.19|0
1632226150000|2021-09-21 12:09:10|5430.7|5430.7|5430.7|5430.7|5430.7|5430.7|5430.7|5430.7|0
1632226180000|2021-09-21 12:09:40|5430.81|5430.81|5430.46|5430.46|5430.81|5430.81|5430.46|5430.46|0
1632226190000|2021-09-21 12:09:50|5430.11|5430.11|5430.11|5430.11|5430.11|5430.11|5430.11|5430.11|0
1632226210000|2021-09-21 12:10:10|5431.17|5431.17|5431.17|5431.17|5431.17|5431.17|5431.17|5431.17|0
1632226300000|2021-09-21 12:11:40|5430.83|5430.83|5430.83|5430.83|5430.83|5430.83|5430.83|5430.83|0
1632226440000|2021-09-21 12:14:00|5430.59|5430.59|5431.09|5431.09|5431.09|5431.09|5430.59|5430.59|0
1632226450000|2021-09-21 12:14:10|5431.21|5431.21|5433.81|5433.81|5435.45|5435.45|5431.21|5431.21|0
1632226460000|2021-09-21 12:14:20|5433|5433|5434.63|5434.63|5434.63|5434.63|5433|5433|0
1632226470000|2021-09-21 12:14:30|5435.69|5435.69|5434.63|5434.63|5435.69|5435.69|5434.63|5434.63|0
1632226480000|2021-09-21 12:14:40|5434.97|5434.97|5436.37|5436.37|5436.37|5436.37|5434.97|5434.97|0
1632226490000|2021-09-21 12:14:50|5436.02|5436.02|5434.25|5434.25|5436.02|5436.02|5432.49|5432.49|0
1632226500000|2021-09-21 12:15:00|5433.91|5433.91|5435.15|5435.15|5435.49|5435.49|5433.91|5433.91|0
1632226510000|2021-09-21 12:15:10|5435.49|5435.49|5435.49|5435.49|5436.19|5436.19|5435.49|5435.49|0
1632226520000|2021-09-21 12:15:20|5436.19|5436.19|5437.98|5437.98|5437.98|5437.98|5436.19|5436.19|0
1632226530000|2021-09-21 12:15:30|5435.86|5435.86|5434.82|5434.82|5435.86|5435.86|5434.82|5434.82|0
1632226540000|2021-09-21 12:15:40|5434.11|5434.11|5432.45|5432.45|5434.11|5434.11|5432.45|5432.45|0
1632226550000|2021-09-21 12:15:50|5432.34|5432.34|5431.75|5431.75|5432.45|5432.45|5431.75|5431.75|0
1632226560000|2021-09-21 12:16:00|5431.39|5431.39|5431.75|5431.75|5431.75|5431.75|5431.39|5431.39|0
1632226570000|2021-09-21 12:16:10|5432.45|5432.45|5433.16|5433.16|5433.51|5433.51|5432.45|5432.45|0
1632226590000|2021-09-21 12:16:30|5433.28|5433.28|5433.28|5433.28|5433.28|5433.28|5433.28|5433.28|0
1632226600000|2021-09-21 12:16:40|5433.39|5433.39|5433.16|5433.16|5433.39|5433.39|5433.16|5433.16|0
1632226620000|2021-09-21 12:17:00|5432.45|5432.45|5431.75|5431.75|5432.45|5432.45|5431.75|5431.75|0
1632226640000|2021-09-21 12:17:20|5432.1|5432.1|5432.1|5432.1|5432.1|5432.1|5432.1|5432.1|0
1632226660000|2021-09-21 12:17:40|5432.33|5432.33|5432.33|5432.33|5432.33|5432.33|5432.33|5432.33|0
1632226690000|2021-09-21 12:18:10|5431.98|5431.98|5431.98|5431.98|5431.98|5431.98|5431.98|5431.98|0
1632226710000|2021-09-21 12:18:30|5432.1|5432.1|5432.1|5432.1|5432.1|5432.1|5432.1|5432.1|0
1632226730000|2021-09-21 12:18:50|5433.51|5433.51|5433.87|5433.87|5433.87|5433.87|5433.51|5433.51|0
1632226750000|2021-09-21 12:19:10|5433.51|5433.51|5432.81|5432.81|5433.51|5433.51|5432.81|5432.81|0
1632226820000|2021-09-21 12:20:20|5434.22|5434.22|5433.51|5433.51|5434.22|5434.22|5433.16|5433.16|0
1632226830000|2021-09-21 12:20:30|5433.16|5433.16|5432.82|5432.82|5433.16|5433.16|5432.82|5432.82|0
1632226840000|2021-09-21 12:20:40|5433.17|5433.17|5433.17|5433.17|5433.17|5433.17|5432.82|5432.82|0
1632226860000|2021-09-21 12:21:00|5432.94|5432.94|5431.54|5431.54|5432.94|5432.94|5430.84|5430.84|0
1632226890000|2021-09-21 12:21:30|5432.25|5432.25|5432.25|5432.25|5432.25|5432.25|5432.25|5432.25|0
1632226900000|2021-09-21 12:21:40|5431.78|5431.78|5431.08|5431.08|5431.78|5431.78|5431.08|5431.08|0
1632226910000|2021-09-21 12:21:50|5430.02|5430.02|5430.02|5430.02|5430.02|5430.02|5430.02|5430.02|0
1632226920000|2021-09-21 12:22:00|5429.67|5429.67|5428.55|5428.55|5429.67|5429.67|5428.55|5428.55|0
1632226990000|2021-09-21 12:23:10|5428.8|5428.8|5428.8|5428.8|5428.8|5428.8|5428.8|5428.8|0
1632227010000|2021-09-21 12:23:30|5429.05|5429.05|5429.05|5429.05|5429.05|5429.05|5429.05|5429.05|0
1632227080000|2021-09-21 12:24:40|5429.39|5429.39|5429.74|5429.74|5429.74|5429.74|5429.39|5429.39|0
1632227100000|2021-09-21 12:25:00|5429.49|5429.49|5429.62|5429.62|5429.62|5429.62|5429.14|5429.14|0
1632227110000|2021-09-21 12:25:10|5429.74|5429.74|5429.77|5429.77|5429.77|5429.77|5429.49|5429.49|0
1632227190000|2021-09-21 12:26:30|5429.06|5429.06|5429.06|5429.06|5429.06|5429.06|5429.06|5429.06|0
1632227220000|2021-09-21 12:27:00|5428.71|5428.71|5428.71|5428.71|5428.71|5428.71|5428.71|5428.71|0
1632227230000|2021-09-21 12:27:10|5429.06|5429.06|5429.42|5429.42|5429.42|5429.42|5429.06|5429.06|0
1632227290000|2021-09-21 12:28:10|5430.48|5430.48|5430.48|5430.48|5430.48|5430.48|5430.48|5430.48|0
1632227310000|2021-09-21 12:28:30|5430.97|5430.97|5432.37|5432.37|5432.37|5432.37|5430.97|5430.97|0
1632227330000|2021-09-21 12:28:50|5432.02|5432.02|5432.02|5432.02|5432.02|5432.02|5432.02|5432.02|0
1632227340000|2021-09-21 12:29:00|5431.68|5431.68|5431.68|5431.68|5431.68|5431.68|5431.68|5431.68|0
1632227360000|2021-09-21 12:29:20|5431.33|5431.33|5431.33|5431.33|5431.33|5431.33|5431.33|5431.33|0
1632227380000|2021-09-21 12:29:40|5431.21|5431.21|5431.21|5431.21|5431.21|5431.21|5431.21|5431.21|0
1632227390000|2021-09-21 12:29:50|5430.98|5430.98|5430.86|5430.86|5430.98|5430.98|5430.86|5430.86|0
1632227400000|2021-09-21 12:30:00|5430.61|5430.61|5429.3|5429.3|5430.61|5430.61|5429.3|5429.3|0
1632227420000|2021-09-21 12:30:20|5429.07|5429.07|5429.19|5429.19|5429.3|5429.3|5429.07|5429.07|0
1632227430000|2021-09-21 12:30:30|5429.3|5429.3|5429.42|5429.42|5429.42|5429.42|5429.07|5429.07|0
1632227440000|2021-09-21 12:30:40|5428.72|5428.72|5428.72|5428.72|5428.72|5428.72|5428.72|5428.72|0
1632227490000|2021-09-21 12:31:30|5429.07|5429.07|5430.48|5430.48|5430.48|5430.48|5429.07|5429.07|0
1632227500000|2021-09-21 12:31:40|5429.77|5429.77|5429.77|5429.77|5429.77|5429.77|5429.77|5429.77|0
1632227570000|2021-09-21 12:32:50|5429.07|5429.07|5428.73|5428.73|5429.07|5429.07|5428.73|5428.73|0
1632227580000|2021-09-21 12:33:00|5428.02|5428.02|5428.02|5428.02|5428.02|5428.02|5428.02|5428.02|0
1632227590000|2021-09-21 12:33:10|5427.32|5427.32|5427.32|5427.32|5427.32|5427.32|5427.32|5427.32|0
1632227600000|2021-09-21 12:33:20|5427.67|5427.67|5427.67|5427.67|5427.67|5427.67|5427.67|5427.67|0
1632227610000|2021-09-21 12:33:30|5426.97|5426.97|5426.97|5426.97|5426.97|5426.97|5426.97|5426.97|0
1632227630000|2021-09-21 12:33:50|5427.3|5427.3|5427.3|5427.3|5427.3|5427.3|5427.3|5427.3|0
1632227640000|2021-09-21 12:34:00|5428.01|5428.01|5428.85|5428.85|5428.85|5428.85|5427.66|5427.66|0
1632227650000|2021-09-21 12:34:10|5429.2|5429.2|5429.08|5429.08|5429.2|5429.2|5429.08|5429.08|0
1632227670000|2021-09-21 12:34:30|5429.2|5429.2|5429.08|5429.08|5429.2|5429.2|5429.08|5429.08|0
1632227680000|2021-09-21 12:34:40|5429.79|5429.79|5429.79|5429.79|5429.79|5429.79|5429.79|5429.79|0
1632227690000|2021-09-21 12:34:50|5430.49|5430.49|5430.49|5430.49|5430.49|5430.49|5430.49|5430.49|0
1632227700000|2021-09-21 12:35:00|5431.2|5431.2|5431.2|5431.2|5431.2|5431.2|5431.2|5431.2|0
1632227710000|2021-09-21 12:35:10|5431.54|5431.54|5431.54|5431.54|5431.54|5431.54|5431.54|5431.54|0
1632227720000|2021-09-21 12:35:20|5431.19|5431.19|5431.42|5431.42|5431.42|5431.42|5430.83|5430.83|0
1632227740000|2021-09-21 12:35:40|5431.65|5431.65|5431.65|5431.65|5431.65|5431.65|5431.65|5431.65|0
1632227820000|2021-09-21 12:37:00|5431.31|5431.31|5431.31|5431.31|5431.31|5431.31|5431.31|5431.31|0
1632227830000|2021-09-21 12:37:10|5431.66|5431.66|5431.78|5431.78|5431.78|5431.78|5431.66|5431.66|0
1632227840000|2021-09-21 12:37:20|5430.72|5430.72|5430.72|5430.72|5430.72|5430.72|5430.72|5430.72|0
1632227860000|2021-09-21 12:37:40|5431.43|5431.43|5431.43|5431.43|5431.43|5431.43|5431.43|5431.43|0
1632227900000|2021-09-21 12:38:20|5431.67|5431.67|5431.67|5431.67|5431.67|5431.67|5431.67|5431.67|0
1632227930000|2021-09-21 12:38:50|5431.91|5431.91|5431.79|5431.79|5431.91|5431.91|5431.79|5431.79|0
1632227940000|2021-09-21 12:39:00|5432.02|5432.02|5432.02|5432.02|5432.14|5432.14|5432.02|5432.02|0
1632227970000|2021-09-21 12:39:30|5431.32|5431.32|5431.32|5431.32|5431.32|5431.32|5431.32|5431.32|0
1632227980000|2021-09-21 12:39:40|5432.02|5432.02|5432.61|5432.61|5432.61|5432.61|5432.02|5432.02|0
1632228000000|2021-09-21 12:40:00|5432.26|5432.26|5432.26|5432.26|5432.26|5432.26|5432.26|5432.26|0
1632228010000|2021-09-21 12:40:10|5432.61|5432.61|5434.48|5434.48|5434.83|5434.83|5432.61|5432.61|0
1632228040000|2021-09-21 12:40:40|5434.83|5434.83|5434.83|5434.83|5434.83|5434.83|5434.83|5434.83|0
1632228050000|2021-09-21 12:40:50|5434.48|5434.48|5434.83|5434.83|5434.83|5434.83|5434.12|5434.12|0
1632228060000|2021-09-21 12:41:00|5434.49|5434.49|5434.49|5434.49|5434.49|5434.49|5434.49|5434.49|0
1632228070000|2021-09-21 12:41:10|5433.78|5433.78|5433.78|5433.78|5433.78|5433.78|5433.78|5433.78|0
1632228130000|2021-09-21 12:42:10|5434.14|5434.14|5434.14|5434.14|5434.14|5434.14|5434.14|5434.14|0
1632228160000|2021-09-21 12:42:40|5433.08|5433.08|5433.08|5433.08|5433.08|5433.08|5433.08|5433.08|0
1632228170000|2021-09-21 12:42:50|5432.37|5432.37|5432.37|5432.37|5432.37|5432.37|5432.37|5432.37|0
1632228240000|2021-09-21 12:44:00|5431.67|5431.67|5431.67|5431.67|5431.67|5431.67|5431.67|5431.67|0
1632228270000|2021-09-21 12:44:30|5432.73|5432.73|5432.73|5432.73|5432.73|5432.73|5432.73|5432.73|0
1632228280000|2021-09-21 12:44:40|5433.08|5433.08|5433.08|5433.08|5433.08|5433.08|5433.08|5433.08|0
1632228290000|2021-09-21 12:44:50|5433.78|5433.78|5433.78|5433.78|5433.78|5433.78|5433.78|5433.78|0
1632228310000|2021-09-21 12:45:10|5433.9|5433.9|5434.14|5434.14|5434.14|5434.14|5433.9|5433.9|0
1632228320000|2021-09-21 12:45:20|5434.37|5434.37|5434.37|5434.37|5434.37|5434.37|5434.37|5434.37|0
1632228340000|2021-09-21 12:45:40|5434.02|5434.02|5434.02|5434.02|5434.02|5434.02|5434.02|5434.02|0
1632228350000|2021-09-21 12:45:50|5434.13|5434.13|5433.88|5433.88|5434.13|5434.13|5433.88|5433.88|0
1632228380000|2021-09-21 12:46:20|5433.53|5433.53|5433.88|5433.88|5433.88|5433.88|5433.53|5433.53|0
1632228400000|2021-09-21 12:46:40|5433.53|5433.53|5433.41|5433.41|5433.53|5433.53|5433.41|5433.41|0
1632228410000|2021-09-21 12:46:50|5433.53|5433.53|5433.53|5433.53|5433.53|5433.53|5433.53|5433.53|0
1632228430000|2021-09-21 12:47:10|5433.88|5433.88|5433.88|5433.88|5433.88|5433.88|5433.88|5433.88|0
1632228440000|2021-09-21 12:47:20|5434.24|5434.24|5434.59|5434.59|5434.59|5434.59|5434.24|5434.24|0
1632228480000|2021-09-21 12:48:00|5434.47|5434.47|5434.47|5434.47|5434.47|5434.47|5434.47|5434.47|0
1632228490000|2021-09-21 12:48:10|5433.41|5433.41|5433.41|5433.41|5433.41|5433.41|5433.41|5433.41|0
1632228540000|2021-09-21 12:49:00|5433.77|5433.77|5433.77|5433.77|5433.77|5433.77|5433.77|5433.77|0
1632228550000|2021-09-21 12:49:10|5434.12|5434.12|5434.72|5434.72|5434.72|5434.72|5434.12|5434.12|0
1632228560000|2021-09-21 12:49:20|5435.07|5435.07|5434.72|5434.72|5435.07|5435.07|5434.72|5434.72|0
1632228610000|2021-09-21 12:50:10|5434.37|5434.37|5434.37|5434.37|5434.37|5434.37|5434.37|5434.37|0
1632228660000|2021-09-21 12:51:00|5434.02|5434.02|5434.02|5434.02|5434.02|5434.02|5434.02|5434.02|0
1632228670000|2021-09-21 12:51:10|5434.13|5434.13|5434.13|5434.13|5434.13|5434.13|5434.13|5434.13|0
1632228680000|2021-09-21 12:51:20|5433.88|5433.88|5433.88|5433.88|5433.88|5433.88|5433.88|5433.88|0
1632228720000|2021-09-21 12:52:00|5433.53|5433.53|5433.19|5433.19|5433.53|5433.53|5433.19|5433.19|0
1632228730000|2021-09-21 12:52:10|5432.84|5432.84|5432.84|5432.84|5432.84|5432.84|5432.84|5432.84|0
1632228780000|2021-09-21 12:53:00|5433.18|5433.18|5433.18|5433.18|5433.18|5433.18|5433.18|5433.18|0
1632228800000|2021-09-21 12:53:20|5432.93|5432.93|5433.05|5433.05|5433.05|5433.05|5432.93|5432.93|0
1632228820000|2021-09-21 12:53:40|5432.69|5432.69|5432.69|5432.69|5432.69|5432.69|5432.69|5432.69|0
1632228880000|2021-09-21 12:54:40|5431.63|5431.63|5431.63|5431.63|5431.63|5431.63|5431.63|5431.63|0
1632228890000|2021-09-21 12:54:50|5431.52|5431.52|5431.52|5431.52|5431.52|5431.52|5431.52|5431.52|0
1632228910000|2021-09-21 12:55:10|5430.46|5430.46|5430.46|5430.46|5430.46|5430.46|5430.46|5430.46|0
1632228920000|2021-09-21 12:55:20|5430.81|5430.81|5431.16|5431.16|5431.16|5431.16|5430.81|5430.81|0
1632228950000|2021-09-21 12:55:50|5431.52|5431.52|5431.52|5431.52|5431.52|5431.52|5431.52|5431.52|0
1632228970000|2021-09-21 12:56:10|5430.81|5430.81|5430.81|5430.81|5430.81|5430.81|5430.81|5430.81|0
1632228980000|2021-09-21 12:56:20|5431.52|5431.52|5431.16|5431.16|5431.52|5431.52|5431.16|5431.16|0
1632229020000|2021-09-21 12:57:00|5430.83|5430.83|5431.16|5431.16|5431.16|5431.16|5430.83|5430.83|0
1632229030000|2021-09-21 12:57:10|5430.81|5430.81|5430.81|5430.81|5430.81|5430.81|5430.81|5430.81|0
1632229040000|2021-09-21 12:57:20|5430.46|5430.46|5430.46|5430.46|5430.46|5430.46|5430.46|5430.46|0
1632229080000|2021-09-21 12:58:00|5430.58|5430.58|5430.46|5430.46|5430.58|5430.58|5430.46|5430.46|0
1632229110000|2021-09-21 12:58:30|5430.58|5430.58|5430.58|5430.58|5430.58|5430.58|5430.58|5430.58|0
1632229120000|2021-09-21 12:58:40|5430.46|5430.46|5430.46|5430.46|5430.46|5430.46|5430.46|5430.46|0
1632229140000|2021-09-21 12:59:00|5430.12|5430.12|5429.41|5429.41|5430.12|5430.12|5429.41|5429.41|0
1632229160000|2021-09-21 12:59:20|5429.77|5429.77|5429.77|5429.77|5429.77|5429.77|5429.77|5429.77|0
1632229170000|2021-09-21 12:59:30|5430.47|5430.47|5430.47|5430.47|5430.47|5430.47|5430.47|5430.47|0
1632229190000|2021-09-21 12:59:50|5430.36|5430.36|5429.62|5429.62|5430.36|5430.36|5429.62|5429.62|0
1632229200000|2021-09-21 13:00:00|5429.29|5429.29|5426.81|5426.81|5429.29|5429.29|5426.46|5426.46|0
1632229210000|2021-09-21 13:00:10|5427.87|5427.87|5428.47|5428.47|5428.47|5428.47|5427.87|5427.87|0
1632229230000|2021-09-21 13:00:30|5428.12|5428.12|5428.12|5428.12|5428.12|5428.12|5428.12|5428.12|0
1632229240000|2021-09-21 13:00:40|5427.84|5427.84|5427.84|5427.84|5427.84|5427.84|5427.84|5427.84|0
1632229250000|2021-09-21 13:00:50|5427.72|5427.72|5427.72|5427.72|5427.72|5427.72|5427.72|5427.72|0
1632229260000|2021-09-21 13:01:00|5427.84|5427.84|5427.61|5427.61|5427.84|5427.84|5427.61|5427.61|0
1632229300000|2021-09-21 13:01:40|5427.26|5427.26|5426.44|5426.44|5427.26|5427.26|5426.44|5426.44|0
1632229310000|2021-09-21 13:01:50|5425.38|5425.38|5425.38|5425.38|5425.38|5425.38|5425.38|5425.38|0
1632229350000|2021-09-21 13:02:30|5427.15|5427.15|5427.15|5427.15|5427.15|5427.15|5427.15|5427.15|0
1632229380000|2021-09-21 13:03:00|5427.48|5427.48|5429.27|5429.27|5429.27|5429.27|5427.48|5427.48|0
1632229400000|2021-09-21 13:03:20|5429.63|5429.63|5429.63|5429.63|5429.63|5429.63|5429.63|5429.63|0
1632229430000|2021-09-21 13:03:50|5428.92|5428.92|5428.92|5428.92|5428.92|5428.92|5428.92|5428.92|0
1632229470000|2021-09-21 13:04:30|5429.27|5429.27|5428.92|5428.92|5429.27|5429.27|5428.92|5428.92|0
1632229500000|2021-09-21 13:05:00|5428.57|5428.57|5428.57|5428.57|5428.57|5428.57|5428.57|5428.57|0
1632229530000|2021-09-21 13:05:30|5428.69|5428.69|5428.69|5428.69|5428.69|5428.69|5428.69|5428.69|0
1632229540000|2021-09-21 13:05:40|5429.04|5429.04|5428.69|5428.69|5429.04|5429.04|5428.69|5428.69|0
1632229560000|2021-09-21 13:06:00|5428.33|5428.33|5428.33|5428.33|5428.33|5428.33|5428.33|5428.33|0
1632229570000|2021-09-21 13:06:10|5428.45|5428.45|5428.22|5428.22|5428.45|5428.45|5428.22|5428.22|0
1632229620000|2021-09-21 13:07:00|5428.1|5428.1|5427.99|5427.99|5428.33|5428.33|5427.99|5427.99|0
1632229630000|2021-09-21 13:07:10|5426.93|5426.93|5426.93|5426.93|5426.93|5426.93|5426.93|5426.93|0
1632229650000|2021-09-21 13:07:30|5427.64|5427.64|5427.64|5427.64|5427.64|5427.64|5427.64|5427.64|0
1632229670000|2021-09-21 13:07:50|5427.92|5427.92|5428.26|5428.26|5428.6|5428.6|5427.92|5427.92|0
1632229730000|2021-09-21 13:08:50|5428.61|5428.61|5428.61|5428.61|5428.61|5428.61|5428.61|5428.61|0
1632229760000|2021-09-21 13:09:20|5428.96|5428.96|5428.38|5428.38|5428.96|5428.96|5428.38|5428.38|0
1632229770000|2021-09-21 13:09:30|5428.5|5428.5|5428.5|5428.5|5428.5|5428.5|5428.5|5428.5|0
1632229800000|2021-09-21 13:10:00|5427.09|5427.09|5427.11|5427.11|5427.11|5427.11|5426.41|5426.41|0
1632229820000|2021-09-21 13:10:20|5426.76|5426.76|5426.76|5426.76|5426.76|5426.76|5426.76|5426.76|0
1632229840000|2021-09-21 13:10:40|5427.11|5427.11|5427|5427|5427.11|5427.11|5426.88|5426.88|0
1632229860000|2021-09-21 13:11:00|5426.5|5426.5|5426.75|5426.75|5426.75|5426.75|5426.5|5426.5|0
1632229920000|2021-09-21 13:12:00|5426.04|5426.04|5426.38|5426.38|5426.38|5426.38|5425.32|5425.32|0
1632230010000|2021-09-21 13:13:30|5426.5|5426.5|5424.49|5424.49|5427.2|5427.2|5424.49|5424.49|0
1632230020000|2021-09-21 13:13:40|5424.61|5424.61|5424.61|5424.61|5424.61|5424.61|5424.61|5424.61|0
1632230030000|2021-09-21 13:13:50|5424.84|5424.84|5424.84|5424.84|5424.84|5424.84|5424.84|5424.84|0
1632230040000|2021-09-21 13:14:00|5424.96|5424.96|5424.96|5424.96|5424.96|5424.96|5424.62|5424.62|0
1632230050000|2021-09-21 13:14:10|5425.67|5425.67|5425.67|5425.67|5425.67|5425.67|5425.67|5425.67|0
1632230060000|2021-09-21 13:14:20|5426.01|5426.01|5426.34|5426.34|5426.34|5426.34|5426.01|5426.01|0
1632230100000|2021-09-21 13:15:00|5426.01|5426.01|5425.87|5425.87|5426.01|5426.01|5425.87|5425.87|0
1632230110000|2021-09-21 13:15:10|5426.12|5426.12|5426.12|5426.12|5426.12|5426.12|5426.12|5426.12|0
1632230120000|2021-09-21 13:15:20|5426.24|5426.24|5426.24|5426.24|5426.24|5426.24|5426.24|5426.24|0
1632230160000|2021-09-21 13:16:00|5425.9|5425.9|5425.9|5425.9|5425.9|5425.9|5425.9|5425.9|0
1632230170000|2021-09-21 13:16:10|5425.4|5425.4|5425.15|5425.15|5425.65|5425.65|5425.15|5425.15|0
1632230180000|2021-09-21 13:16:20|5426.21|5426.21|5426.55|5426.55|5426.55|5426.55|5426.21|5426.21|0
1632230190000|2021-09-21 13:16:30|5426.2|5426.2|5425.85|5425.85|5426.2|5426.2|5425.85|5425.85|0
1632230210000|2021-09-21 13:16:50|5425.62|5425.62|5425.5|5425.5|5425.62|5425.62|5425.5|5425.5|0
1632230220000|2021-09-21 13:17:00|5425.85|5425.85|5424.81|5424.81|5425.85|5425.85|5424.81|5424.81|0
1632230230000|2021-09-21 13:17:10|5425.05|5425.05|5425.05|5425.05|5425.05|5425.05|5425.05|5425.05|0
1632230240000|2021-09-21 13:17:20|5425.28|5425.28|5425.4|5425.4|5425.4|5425.4|5425.28|5425.28|0
1632230280000|2021-09-21 13:18:00|5425.75|5425.75|5425.75|5425.75|5425.75|5425.75|5425.75|5425.75|0
1632230310000|2021-09-21 13:18:30|5425.63|5425.63|5425.63|5425.63|5425.63|5425.63|5425.63|5425.63|0
1632230340000|2021-09-21 13:19:00|5425.98|5425.98|5424.93|5424.93|5425.98|5425.98|5424.93|5424.93|0
1632230360000|2021-09-21 13:19:20|5423.99|5423.99|5424.23|5424.23|5424.34|5424.34|5423.99|5423.99|0
1632230370000|2021-09-21 13:19:30|5424.58|5424.58|5424.58|5424.58|5424.58|5424.58|5424.58|5424.58|0
1632230380000|2021-09-21 13:19:40|5424.93|5424.93|5424.93|5424.93|5424.93|5424.93|5424.93|5424.93|0
1632230390000|2021-09-21 13:19:50|5425.98|5425.98|5425.98|5425.98|5425.98|5425.98|5425.98|5425.98|0
1632230400000|2021-09-21 13:20:00|5425.62|5425.62|5425.27|5425.27|5425.62|5425.62|5425.27|5425.27|0
1632230410000|2021-09-21 13:20:10|5425.5|5425.5|5425.5|5425.5|5425.5|5425.5|5425.5|5425.5|0
1632230420000|2021-09-21 13:20:20|5425.39|5425.39|5424.68|5424.68|5425.39|5425.39|5424.68|5424.68|0
1632230430000|2021-09-21 13:20:30|5425.18|5425.18|5425.18|5425.18|5425.18|5425.18|5425.18|5425.18|0
1632230460000|2021-09-21 13:21:00|5425.06|5425.06|5424.72|5424.72|5425.06|5425.06|5424.72|5424.72|0
1632230490000|2021-09-21 13:21:30|5425.06|5425.06|5426.12|5426.12|5426.12|5426.12|5425.06|5425.06|0
1632230500000|2021-09-21 13:21:40|5426.75|5426.75|5426.4|5426.4|5426.75|5426.75|5426.4|5426.4|0
1632230530000|2021-09-21 13:22:10|5426.06|5426.06|5426.06|5426.06|5426.06|5426.06|5426.06|5426.06|0
1632230540000|2021-09-21 13:22:20|5425.78|5425.78|5425.78|5425.78|5425.78|5425.78|5425.78|5425.78|0
1632230550000|2021-09-21 13:22:30|5425.31|5425.31|5425.2|5425.2|5425.31|5425.31|5425.2|5425.2|0
1632230580000|2021-09-21 13:23:00|5425.08|5425.08|5425.08|5425.08|5425.08|5425.08|5425.08|5425.08|0
1632230590000|2021-09-21 13:23:10|5425.43|5425.43|5425.31|5425.31|5425.43|5425.43|5425.2|5425.2|0
1632230600000|2021-09-21 13:23:20|5425.07|5425.07|5425.18|5425.18|5425.18|5425.18|5425.07|5425.07|0
1632230610000|2021-09-21 13:23:30|5425.42|5425.42|5425.42|5425.42|5425.42|5425.42|5425.42|5425.42|0
1632230630000|2021-09-21 13:23:50|5426.12|5426.12|5426.37|5426.37|5426.37|5426.37|5426.12|5426.12|0
1632230640000|2021-09-21 13:24:00|5427.05|5427.05|5427.05|5427.05|5427.05|5427.05|5427.05|5427.05|0
1632230700000|2021-09-21 13:25:00|5426.93|5426.93|5426.24|5426.24|5426.93|5426.93|5426.23|5426.23|0
1632230720000|2021-09-21 13:25:20|5426.59|5426.59|5426.24|5426.24|5426.59|5426.59|5426.24|5426.24|0
1632230740000|2021-09-21 13:25:40|5425.9|5425.9|5424.49|5424.49|5425.9|5425.9|5424.49|5424.49|0
1632230750000|2021-09-21 13:25:50|5424.84|5424.84|5424.84|5424.84|5424.84|5424.84|5424.84|5424.84|0
1632230770000|2021-09-21 13:26:10|5423.43|5423.43|5423.43|5423.43|5423.43|5423.43|5423.43|5423.43|0
1632230780000|2021-09-21 13:26:20|5424.49|5424.49|5423.78|5423.78|5424.49|5424.49|5423.78|5423.78|0
1632230800000|2021-09-21 13:26:40|5423.67|5423.67|5423.67|5423.67|5423.67|5423.67|5423.67|5423.67|0
1632230820000|2021-09-21 13:27:00|5423.55|5423.55|5423.2|5423.2|5423.55|5423.55|5423.2|5423.2|0
1632230840000|2021-09-21 13:27:20|5423.08|5423.08|5423.2|5423.2|5423.2|5423.2|5423.08|5423.08|0
1632230850000|2021-09-21 13:27:30|5424.26|5424.26|5424.26|5424.26|5424.26|5424.26|5424.26|5424.26|0
1632230860000|2021-09-21 13:27:40|5424.14|5424.14|5423.79|5423.79|5424.14|5424.14|5423.79|5423.79|0
1632230870000|2021-09-21 13:27:50|5423.08|5423.08|5423.08|5423.08|5423.08|5423.08|5423.08|5423.08|0
1632230880000|2021-09-21 13:28:00|5422.37|5422.37|5422.02|5422.02|5422.37|5422.37|5422.02|5422.02|0
1632230900000|2021-09-21 13:28:20|5421.77|5421.77|5422.12|5422.12|5422.12|5422.12|5421.52|5421.52|0
1632230940000|2021-09-21 13:29:00|5421.78|5421.78|5421.78|5421.78|5421.78|5421.78|5421.78|5421.78|0
1632230950000|2021-09-21 13:29:10|5419.67|5419.67|5420.02|5420.02|5420.37|5420.37|5419.67|5419.67|0
1632230960000|2021-09-21 13:29:20|5420.14|5420.14|5421.19|5421.19|5421.19|5421.19|5420.14|5420.14|0
1632230980000|2021-09-21 13:29:40|5420.14|5420.14|5419.8|5419.8|5420.14|5420.14|5419.8|5419.8|0
1632230990000|2021-09-21 13:29:50|5419.68|5419.68|5419.68|5419.68|5419.68|5419.68|5419.68|5419.68|0
1632231000000|2021-09-21 13:30:00|5419.33|5419.33|5419.68|5419.68|5419.68|5419.68|5419.33|5419.33|0
1632231010000|2021-09-21 13:30:10|5419.33|5419.33|5419.33|5419.33|5419.33|5419.33|5418.97|5418.97|0
1632231020000|2021-09-21 13:30:20|5419.68|5419.68|5418.12|5418.12|5419.68|5419.68|5418.12|5418.12|0
1632231030000|2021-09-21 13:30:30|5418.48|5418.48|5418.12|5418.12|5418.48|5418.48|5418.12|5418.12|0
1632231060000|2021-09-21 13:31:00|5418.83|5418.83|5418.83|5418.83|5418.83|5418.83|5418.83|5418.83|0
1632231070000|2021-09-21 13:31:10|5418.48|5418.48|5418.52|5418.52|5419.93|5419.93|5418.48|5418.48|0
1632231100000|2021-09-21 13:31:40|5418.17|5418.17|5418.17|5418.17|5418.17|5418.17|5418.17|5418.17|0
1632231110000|2021-09-21 13:31:50|5418.05|5418.05|5417.34|5417.34|5418.52|5418.52|5417.34|5417.34|0
1632231120000|2021-09-21 13:32:00|5418.4|5418.4|5419.11|5419.11|5419.11|5419.11|5418.4|5418.4|0
1632231130000|2021-09-21 13:32:10|5419.32|5419.32|5420.96|5420.96|5420.96|5420.96|5419.32|5419.32|0
1632231140000|2021-09-21 13:32:20|5422.02|5422.02|5422.89|5422.89|5422.89|5422.89|5422.01|5422.01|0
1632231150000|2021-09-21 13:32:30|5423.59|5423.59|5424.64|5424.64|5424.64|5424.64|5423.59|5423.59|0
1632231160000|2021-09-21 13:32:40|5423.58|5423.58|5422.87|5422.87|5423.58|5423.58|5422.87|5422.87|0
1632231180000|2021-09-21 13:33:00|5423.23|5423.23|5423.96|5423.96|5423.96|5423.96|5422.55|5422.55|0
1632231190000|2021-09-21 13:33:10|5424.19|5424.19|5425.25|5425.25|5425.96|5425.96|5424.19|5424.19|0
1632231200000|2021-09-21 13:33:20|5425.59|5425.59|5425.71|5425.71|5425.71|5425.71|5425.59|5425.59|0
1632231210000|2021-09-21 13:33:30|5425.36|5425.36|5425.36|5425.36|5425.36|5425.36|5425.36|5425.36|0
1632231220000|2021-09-21 13:33:40|5424.65|5424.65|5426.75|5426.75|5426.75|5426.75|5424.65|5424.65|0
1632231230000|2021-09-21 13:33:50|5427.11|5427.11|5427.11|5427.11|5427.11|5427.11|5427.11|5427.11|0
1632231240000|2021-09-21 13:34:00|5427.46|5427.46|5424.65|5424.65|5427.46|5427.46|5424.65|5424.65|0
1632231250000|2021-09-21 13:34:10|5424.3|5424.3|5426.42|5426.42|5426.77|5426.77|5424.3|5424.3|0
1632231260000|2021-09-21 13:34:20|5425.71|5425.71|5425.36|5425.36|5425.71|5425.71|5425|5425|0
1632231280000|2021-09-21 13:34:40|5427.02|5427.02|5427.02|5427.02|5427.02|5427.02|5427.02|5427.02|0
1632231290000|2021-09-21 13:34:50|5428.43|5428.43|5427.72|5427.72|5428.43|5428.43|5427.37|5427.37|0
1632231300000|2021-09-21 13:35:00|5429.13|5429.13|5430.78|5430.78|5430.78|5430.78|5427.72|5427.72|0
1632231310000|2021-09-21 13:35:10|5430.43|5430.43|5429.96|5429.96|5430.43|5430.43|5429.96|5429.96|0
1632231330000|2021-09-21 13:35:30|5429.25|5429.25|5429.96|5429.96|5430.66|5430.66|5429.25|5429.25|0
1632231340000|2021-09-21 13:35:40|5429.25|5429.25|5429.37|5429.37|5429.37|5429.37|5429.25|5429.25|0
1632231350000|2021-09-21 13:35:50|5430.43|5430.43|5431.05|5431.05|5431.05|5431.05|5430.43|5430.43|0
1632231360000|2021-09-21 13:36:00|5430.71|5430.71|5430.71|5430.71|5430.71|5430.71|5430.71|5430.71|0
1632231370000|2021-09-21 13:36:10|5432.83|5432.83|5432.83|5432.83|5432.83|5432.83|5432.83|5432.83|0
1632231400000|2021-09-21 13:36:40|5433.07|5433.07|5433.07|5433.07|5433.07|5433.07|5433.07|5433.07|0
1632231410000|2021-09-21 13:36:50|5432.96|5432.96|5433.66|5433.66|5434.02|5434.02|5432.96|5432.96|0
1632231420000|2021-09-21 13:37:00|5432.96|5432.96|5432.91|5432.91|5432.96|5432.96|5432.56|5432.56|0
1632231440000|2021-09-21 13:37:20|5433.03|5433.03|5432.68|5432.68|5433.03|5433.03|5432.68|5432.68|0
1632231450000|2021-09-21 13:37:30|5432.33|5432.33|5432.33|5432.33|5432.33|5432.33|5432.33|5432.33|0
1632231460000|2021-09-21 13:37:40|5432.66|5432.66|5432.66|5432.66|5432.66|5432.66|5432.66|5432.66|0
1632231470000|2021-09-21 13:37:50|5431.99|5431.99|5432.69|5432.69|5432.69|5432.69|5431.99|5431.99|0
1632231500000|2021-09-21 13:38:20|5432.81|5432.81|5432.31|5432.31|5432.81|5432.81|5432.31|5432.31|0
1632231520000|2021-09-21 13:38:40|5432.55|5432.55|5432.78|5432.78|5432.78|5432.78|5432.55|5432.55|0
1632231530000|2021-09-21 13:38:50|5433.01|5433.01|5433.48|5433.48|5433.48|5433.48|5433.01|5433.01|0
1632231560000|2021-09-21 13:39:20|5432.77|5432.77|5432.77|5432.77|5432.77|5432.77|5432.77|5432.77|0
1632231590000|2021-09-21 13:39:50|5431.36|5431.36|5431.36|5431.36|5431.36|5431.36|5431.36|5431.36|0
1632231600000|2021-09-21 13:40:00|5431.64|5431.64|5430.35|5430.35|5431.64|5431.64|5430.35|5430.35|0
1632231610000|2021-09-21 13:40:10|5430.71|5430.71|5432.81|5432.81|5432.81|5432.81|5430.71|5430.71|0
1632231620000|2021-09-21 13:40:20|5432.69|5432.69|5432.69|5432.69|5432.69|5432.69|5432.69|5432.69|0
1632231630000|2021-09-21 13:40:30|5433.05|5433.05|5433.9|5433.9|5433.9|5433.9|5432.69|5432.69|0
1632231640000|2021-09-21 13:40:40|5433.54|5433.54|5433.54|5433.54|5433.54|5433.54|5433.54|5433.54|0
1632231660000|2021-09-21 13:41:00|5433.9|5433.9|5433.19|5433.19|5433.9|5433.9|5433.19|5433.19|0
1632231680000|2021-09-21 13:41:20|5431.78|5431.78|5431.78|5431.78|5431.78|5431.78|5431.78|5431.78|0
1632231690000|2021-09-21 13:41:30|5432.13|5432.13|5432.48|5432.48|5432.48|5432.48|5432.13|5432.13|0
1632231700000|2021-09-21 13:41:40|5432.13|5432.13|5432.13|5432.13|5432.13|5432.13|5432.13|5432.13|0
1632231710000|2021-09-21 13:41:50|5432.49|5432.49|5432.13|5432.13|5432.49|5432.49|5432.13|5432.13|0
1632231720000|2021-09-21 13:42:00|5430.84|5430.84|5430.33|5430.33|5430.84|5430.84|5428.92|5428.92|0
1632231750000|2021-09-21 13:42:30|5431.03|5431.03|5431.64|5431.64|5431.64|5431.64|5431.03|5431.03|0
1632231760000|2021-09-21 13:42:40|5431.4|5431.4|5431.52|5431.52|5431.52|5431.52|5431.4|5431.4|0
1632231770000|2021-09-21 13:42:50|5431.27|5431.27|5431.74|5431.74|5431.74|5431.74|5431.27|5431.27|0
1632231780000|2021-09-21 13:43:00|5431.46|5431.46|5431.46|5431.46|5431.46|5431.46|5431.46|5431.46|0
1632231790000|2021-09-21 13:43:10|5430.75|5430.75|5430.75|5430.75|5430.75|5430.75|5430.75|5430.75|0
1632231800000|2021-09-21 13:43:20|5431.11|5431.11|5431.71|5431.71|5431.71|5431.71|5431.11|5431.11|0
1632231820000|2021-09-21 13:43:40|5431.21|5431.21|5431.21|5431.21|5431.21|5431.21|5431.21|5431.21|0
1632231830000|2021-09-21 13:43:50|5431.56|5431.56|5431.56|5431.56|5431.56|5431.56|5431.56|5431.56|0
1632231840000|2021-09-21 13:44:00|5431.9|5431.9|5431.9|5431.9|5431.9|5431.9|5431.9|5431.9|0
1632231850000|2021-09-21 13:44:10|5432.4|5432.4|5432.4|5432.4|5432.4|5432.4|5432.4|5432.4|0
1632231870000|2021-09-21 13:44:30|5430.99|5430.99|5432.99|5432.99|5432.99|5432.99|5430.99|5430.99|0
1632231880000|2021-09-21 13:44:40|5433.27|5433.27|5433.27|5433.27|5433.27|5433.27|5433.27|5433.27|0
1632231890000|2021-09-21 13:44:50|5432.91|5432.91|5432.91|5432.91|5432.91|5432.91|5432.91|5432.91|0
1632231900000|2021-09-21 13:45:00|5433.25|5433.25|5433.25|5433.25|5433.25|5433.25|5433.25|5433.25|0
1632231910000|2021-09-21 13:45:10|5433.61|5433.61|5433.25|5433.25|5433.61|5433.61|5432.9|5432.9|0
1632231920000|2021-09-21 13:45:20|5433.61|5433.61|5433.61|5433.61|5433.61|5433.61|5433.61|5433.61|0
1632231930000|2021-09-21 13:45:30|5434.67|5434.67|5433.72|5433.72|5434.67|5434.67|5433.61|5433.61|0
1632231940000|2021-09-21 13:45:40|5433.97|5433.97|5435.12|5435.12|5435.12|5435.12|5433.97|5433.97|0
1632231960000|2021-09-21 13:46:00|5435.37|5435.37|5438.07|5438.07|5438.78|5438.78|5435.37|5435.37|0
1632231970000|2021-09-21 13:46:10|5439.13|5439.13|5441.15|5441.15|5441.15|5441.15|5438.29|5438.29|0
1632231980000|2021-09-21 13:46:20|5441.5|5441.5|5442.22|5442.22|5442.57|5442.57|5441.5|5441.5|0
1632231990000|2021-09-21 13:46:30|5442.5|5442.5|5445.2|5445.2|5445.2|5445.2|5442.5|5442.5|0
1632232010000|2021-09-21 13:46:50|5444.5|5444.5|5444.14|5444.14|5444.5|5444.5|5444.14|5444.14|0
1632232020000|2021-09-21 13:47:00|5443.1|5443.1|5443.08|5443.08|5443.1|5443.1|5442.75|5442.75|0
1632232030000|2021-09-21 13:47:10|5444.14|5444.14|5445.2|5445.2|5445.2|5445.2|5444.14|5444.14|0
1632232040000|2021-09-21 13:47:20|5444.5|5444.5|5444.5|5444.5|5444.5|5444.5|5444.5|5444.5|0
1632232050000|2021-09-21 13:47:30|5442.38|5442.38|5443.08|5443.08|5443.79|5443.79|5442.38|5442.38|0
1632232060000|2021-09-21 13:47:40|5442.81|5442.81|5442.13|5442.13|5442.81|5442.81|5442.13|5442.13|0
1632232070000|2021-09-21 13:47:50|5441.63|5441.63|5440.92|5440.92|5441.63|5441.63|5440.92|5440.92|0
1632232100000|2021-09-21 13:48:20|5440.68|5440.68|5440.09|5440.09|5440.68|5440.68|5440.09|5440.09|0
1632232110000|2021-09-21 13:48:30|5440.68|5440.68|5440.68|5440.68|5440.68|5440.68|5440.68|5440.68|0
1632232130000|2021-09-21 13:48:50|5440.92|5440.92|5440.92|5440.92|5440.92|5440.92|5440.92|5440.92|0
1632232150000|2021-09-21 13:49:10|5442.23|5442.23|5442.23|5442.23|5442.23|5442.23|5442.23|5442.23|0
1632232160000|2021-09-21 13:49:20|5442.57|5442.57|5442.57|5442.57|5442.57|5442.57|5442.57|5442.57|0
1632232180000|2021-09-21 13:49:40|5442.92|5442.92|5443.86|5443.86|5443.86|5443.86|5442.92|5442.92|0
1632232200000|2021-09-21 13:50:00|5441.39|5441.39|5443.51|5443.51|5443.51|5443.51|5441.39|5441.39|0
1632232220000|2021-09-21 13:50:20|5443.86|5443.86|5445.17|5445.17|5445.17|5445.17|5443.86|5443.86|0
1632232230000|2021-09-21 13:50:30|5445.67|5445.67|5445.79|5445.79|5445.79|5445.79|5445.67|5445.67|0
1632232240000|2021-09-21 13:50:40|5446.84|5446.84|5445.43|5445.43|5446.84|5446.84|5445.43|5445.43|0
1632232250000|2021-09-21 13:50:50|5446.49|5446.49|5445.79|5445.79|5446.49|5446.49|5445.79|5445.79|0
1632232260000|2021-09-21 13:51:00|5446.84|5446.84|5447.3|5447.3|5447.87|5447.87|5446.84|5446.84|0
1632232270000|2021-09-21 13:51:10|5447.66|5447.66|5445.89|5445.89|5447.66|5447.66|5445.89|5445.89|0
1632232280000|2021-09-21 13:51:20|5446.01|5446.01|5446.01|5446.01|5446.01|5446.01|5446.01|5446.01|0
1632232290000|2021-09-21 13:51:30|5446.36|5446.36|5446.36|5446.36|5446.36|5446.36|5446.36|5446.36|0
1632232300000|2021-09-21 13:51:40|5445.65|5445.65|5445.3|5445.3|5445.65|5445.65|5445.3|5445.3|0
1632232310000|2021-09-21 13:51:50|5446.71|5446.71|5446.95|5446.95|5447.07|5447.07|5446.71|5446.71|0
1632232320000|2021-09-21 13:52:00|5446.6|5446.6|5446.6|5446.6|5446.6|5446.6|5446.6|5446.6|0
1632232330000|2021-09-21 13:52:10|5447.3|5447.3|5448.42|5448.42|5448.42|5448.42|5447.3|5447.3|0
1632232340000|2021-09-21 13:52:20|5448.77|5448.77|5449.59|5449.59|5449.59|5449.59|5448.77|5448.77|0
1632232350000|2021-09-21 13:52:30|5450.3|5450.3|5450.42|5450.42|5450.42|5450.42|5450.3|5450.3|0
1632232360000|2021-09-21 13:52:40|5451.12|5451.12|5454.55|5454.55|5454.55|5454.55|5451.12|5451.12|0
1632232370000|2021-09-21 13:52:50|5454.67|5454.67|5453.25|5453.25|5454.67|5454.67|5453.25|5453.25|0
1632232380000|2021-09-21 13:53:00|5452.2|5452.2|5451.87|5451.87|5452.2|5452.2|5451.52|5451.52|0
1632232400000|2021-09-21 13:53:20|5451.64|5451.64|5451.64|5451.64|5451.64|5451.64|5451.64|5451.64|0
1632232420000|2021-09-21 13:53:40|5451.36|5451.36|5450.3|5450.3|5451.36|5451.36|5449.24|5449.24|0
1632232430000|2021-09-21 13:53:50|5450.05|5450.05|5450.4|5450.4|5450.4|5450.4|5450.05|5450.05|0
1632232440000|2021-09-21 13:54:00|5449.7|5449.7|5449.7|5449.7|5449.7|5449.7|5449.7|5449.7|0
1632232450000|2021-09-21 13:54:10|5450.76|5450.76|5450.76|5450.76|5450.76|5450.76|5450.76|5450.76|0
1632232470000|2021-09-21 13:54:30|5451.01|5451.01|5452.05|5452.05|5452.05|5452.05|5450.99|5450.99|0
1632232480000|2021-09-21 13:54:40|5452.55|5452.55|5452.55|5452.55|5452.55|5452.55|5452.55|5452.55|0
1632232490000|2021-09-21 13:54:50|5452.78|5452.78|5451.72|5451.72|5452.78|5452.78|5451.72|5451.72|0
1632232500000|2021-09-21 13:55:00|5451.39|5451.39|5450.8|5450.8|5451.39|5451.39|5450.8|5450.8|0
1632232510000|2021-09-21 13:55:10|5451.04|5451.04|5452.09|5452.09|5452.09|5452.09|5451.04|5451.04|0
1632232520000|2021-09-21 13:55:20|5449.62|5449.62|5449.98|5449.98|5451.39|5451.39|5448.56|5448.56|0
1632232530000|2021-09-21 13:55:30|5449.27|5449.27|5449.98|5449.98|5450.33|5450.33|5448.56|5448.56|0
1632232540000|2021-09-21 13:55:40|5448.92|5448.92|5448.92|5448.92|5448.92|5448.92|5448.92|5448.92|0
1632232550000|2021-09-21 13:55:50|5448.42|5448.42|5448.42|5448.42|5448.42|5448.42|5447.36|5447.36|0
1632232560000|2021-09-21 13:56:00|5448.07|5448.07|5448.54|5448.54|5449.24|5449.24|5448.07|5448.07|0
1632232570000|2021-09-21 13:56:10|5448.89|5448.89|5447.83|5447.83|5448.89|5448.89|5447.83|5447.83|0
1632232580000|2021-09-21 13:56:20|5448.53|5448.53|5448.53|5448.53|5448.53|5448.53|5448.53|5448.53|0
1632232590000|2021-09-21 13:56:30|5448.89|5448.89|5448.89|5448.89|5448.89|5448.89|5448.89|5448.89|0
1632232600000|2021-09-21 13:56:40|5448.65|5448.65|5448.65|5448.65|5449.01|5449.01|5448.65|5448.65|0
1632232620000|2021-09-21 13:57:00|5449.01|5449.01|5448.3|5448.3|5449.71|5449.71|5448.3|5448.3|0
1632232630000|2021-09-21 13:57:10|5448.18|5448.18|5448.18|5448.18|5448.18|5448.18|5448.18|5448.18|0
1632232640000|2021-09-21 13:57:20|5448.89|5448.89|5448.89|5448.89|5448.89|5448.89|5448.54|5448.54|0
1632232650000|2021-09-21 13:57:30|5448.54|5448.54|5448.89|5448.89|5448.89|5448.89|5448.54|5448.54|0
1632232660000|2021-09-21 13:57:40|5448.18|5448.18|5448.18|5448.18|5448.18|5448.18|5448.18|5448.18|0
1632232670000|2021-09-21 13:57:50|5448.43|5448.43|5448.43|5448.43|5448.43|5448.43|5448.43|5448.43|0
1632232690000|2021-09-21 13:58:10|5448.32|5448.32|5446.56|5446.56|5448.32|5448.32|5446.56|5446.56|0
1632232710000|2021-09-21 13:58:30|5445.86|5445.86|5445.86|5445.86|5445.86|5445.86|5445.86|5445.86|0
1632232720000|2021-09-21 13:58:40|5446.56|5446.56|5446.56|5446.56|5446.56|5446.56|5446.56|5446.56|0
1632232730000|2021-09-21 13:58:50|5446.21|5446.21|5445.15|5445.15|5446.21|5446.21|5445.15|5445.15|0
1632232740000|2021-09-21 13:59:00|5444.9|5444.9|5444.29|5444.29|5444.9|5444.9|5444.29|5444.29|0
1632232760000|2021-09-21 13:59:20|5443.58|5443.58|5443.58|5443.58|5443.58|5443.58|5443.58|5443.58|0
1632232770000|2021-09-21 13:59:30|5444.05|5444.05|5443.81|5443.81|5444.16|5444.16|5443.7|5443.7|0
1632232780000|2021-09-21 13:59:40|5442.76|5442.76|5442.76|5442.76|5442.76|5442.76|5442.76|5442.76|0
1632232800000|2021-09-21 14:00:00|5443.46|5443.46|5443.09|5443.09|5444.51|5444.51|5443.09|5443.09|0
1632232810000|2021-09-21 14:00:10|5443.45|5443.45|5443.17|5443.17|5443.45|5443.45|5443.17|5443.17|0
1632232820000|2021-09-21 14:00:20|5443.87|5443.87|5442.11|5442.11|5443.87|5443.87|5440.7|5440.7|0
1632232840000|2021-09-21 14:00:40|5443.52|5443.52|5444.58|5444.58|5444.58|5444.58|5443.52|5443.52|0
1632232860000|2021-09-21 14:01:00|5444.81|5444.81|5443.76|5443.76|5444.81|5444.81|5443.52|5443.52|0
1632232870000|2021-09-21 14:01:10|5445.17|5445.17|5445.45|5445.45|5445.45|5445.45|5445.17|5445.17|0
1632232880000|2021-09-21 14:01:20|5446.15|5446.15|5446.89|5446.89|5446.89|5446.89|5446.14|5446.14|0
1632232890000|2021-09-21 14:01:30|5447.17|5447.17|5448.22|5448.22|5448.22|5448.22|5447.17|5447.17|0
1632232900000|2021-09-21 14:01:40|5447.52|5447.52|5448.58|5448.58|5448.58|5448.58|5446.81|5446.81|0
1632232910000|2021-09-21 14:01:50|5449.25|5449.25|5448.55|5448.55|5449.25|5449.25|5448.55|5448.55|0
1632232920000|2021-09-21 14:02:00|5449.25|5449.25|5449.25|5449.25|5449.25|5449.25|5449.25|5449.25|0
1632232930000|2021-09-21 14:02:10|5449.61|5449.61|5450.08|5450.08|5450.08|5450.08|5449.61|5449.61|0
1632232940000|2021-09-21 14:02:20|5450.19|5450.19|5450.07|5450.07|5450.66|5450.66|5449.84|5449.84|0
1632232950000|2021-09-21 14:02:30|5450.43|5450.43|5449.37|5449.37|5450.43|5450.43|5449.37|5449.37|0
1632232980000|2021-09-21 14:03:00|5448.69|5448.69|5447.65|5447.65|5448.69|5448.69|5447.65|5447.65|0
1632232990000|2021-09-21 14:03:10|5447.4|5447.4|5446.57|5446.57|5447.4|5447.4|5446.57|5446.57|0
1632233000000|2021-09-21 14:03:20|5446.46|5446.46|5446.46|5446.46|5446.46|5446.46|5446.46|5446.46|0
1632233010000|2021-09-21 14:03:30|5446.81|5446.81|5447.05|5447.05|5447.05|5447.05|5446.69|5446.69|0
1632233040000|2021-09-21 14:04:00|5447.4|5447.4|5447.4|5447.4|5447.4|5447.4|5447.4|5447.4|0
1632233050000|2021-09-21 14:04:10|5448.11|5448.11|5448.81|5448.81|5448.81|5448.81|5448.11|5448.11|0
1632233060000|2021-09-21 14:04:20|5449.5|5449.5|5449.06|5449.06|5449.77|5449.77|5449.06|5449.06|0
1632233070000|2021-09-21 14:04:30|5449.41|5449.41|5449.41|5449.41|5449.41|5449.41|5449.41|5449.41|0
1632233090000|2021-09-21 14:04:50|5448.35|5448.35|5447.65|5447.65|5448.35|5448.35|5447.65|5447.65|0
1632233100000|2021-09-21 14:05:00|5447.29|5447.29|5447.4|5447.4|5447.4|5447.4|5445.99|5445.99|0
1632233110000|2021-09-21 14:05:10|5447.05|5447.05|5448.33|5448.33|5448.33|5448.33|5447.05|5447.05|0
1632233130000|2021-09-21 14:05:30|5448.68|5448.68|5446.44|5446.44|5448.68|5448.68|5446.44|5446.44|0
1632233160000|2021-09-21 14:06:00|5446.09|5446.09|5446.34|5446.34|5446.34|5446.34|5446.09|5446.09|0
1632233180000|2021-09-21 14:06:20|5447.18|5447.18|5448.94|5448.94|5448.94|5448.94|5447.18|5447.18|0
1632233190000|2021-09-21 14:06:30|5448.59|5448.59|5448.59|5448.59|5448.59|5448.59|5448.59|5448.59|0
1632233200000|2021-09-21 14:06:40|5449.29|5449.29|5449.29|5449.29|5449.29|5449.29|5449.29|5449.29|0
1632233220000|2021-09-21 14:07:00|5448.59|5448.59|5448.24|5448.24|5448.59|5448.59|5448.24|5448.24|0
1632233230000|2021-09-21 14:07:10|5447.99|5447.99|5447.3|5447.3|5447.99|5447.99|5447.3|5447.3|0
1632233250000|2021-09-21 14:07:30|5445.89|5445.89|5445.89|5445.89|5445.89|5445.89|5445.89|5445.89|0
1632233270000|2021-09-21 14:07:50|5446|5446|5448.81|5448.81|5448.81|5448.81|5446|5446|0
1632233290000|2021-09-21 14:08:10|5447.75|5447.75|5447.75|5447.75|5447.75|5447.75|5447.75|5447.75|0
1632233300000|2021-09-21 14:08:20|5448.88|5448.88|5448.77|5448.77|5448.88|5448.88|5448.77|5448.77|0
1632233310000|2021-09-21 14:08:30|5448.41|5448.41|5448.41|5448.41|5448.41|5448.41|5448.06|5448.06|0
1632233330000|2021-09-21 14:08:50|5448.69|5448.69|5448.69|5448.69|5448.69|5448.69|5448.69|5448.69|0
1632233340000|2021-09-21 14:09:00|5448.57|5448.57|5448.57|5448.57|5448.57|5448.57|5448.57|5448.57|0
1632233350000|2021-09-21 14:09:10|5448.34|5448.34|5448.34|5448.34|5448.34|5448.34|5448.34|5448.34|0
1632233360000|2021-09-21 14:09:20|5447.99|5447.99|5447.99|5447.99|5447.99|5447.99|5447.99|5447.99|0
1632233380000|2021-09-21 14:09:40|5446.93|5446.93|5446.93|5446.93|5446.93|5446.93|5446.93|5446.93|0
1632233390000|2021-09-21 14:09:50|5447.28|5447.28|5447.28|5447.28|5447.28|5447.28|5447.28|5447.28|0
1632233400000|2021-09-21 14:10:00|5446.93|5446.93|5446.93|5446.93|5446.93|5446.93|5446.93|5446.93|0
1632233410000|2021-09-21 14:10:10|5447.63|5447.63|5447.63|5447.63|5447.63|5447.63|5447.63|5447.63|0
1632233430000|2021-09-21 14:10:30|5447.28|5447.28|5447.28|5447.28|5447.28|5447.28|5447.28|5447.28|0
1632233450000|2021-09-21 14:10:50|5446.58|5446.58|5446.58|5446.58|5446.58|5446.58|5446.58|5446.58|0
1632233460000|2021-09-21 14:11:00|5446.22|5446.22|5446.58|5446.58|5446.58|5446.58|5445.16|5445.16|0
1632233470000|2021-09-21 14:11:10|5447.28|5447.28|5448.24|5448.24|5448.24|5448.24|5447.28|5447.28|0
1632233480000|2021-09-21 14:11:20|5447.53|5447.53|5447.18|5447.18|5447.53|5447.53|5447.18|5447.18|0
1632233500000|2021-09-21 14:11:40|5446.93|5446.93|5445.99|5445.99|5446.93|5446.93|5445.64|5445.64|0
1632233510000|2021-09-21 14:11:50|5444.58|5444.58|5444.58|5444.58|5444.58|5444.58|5444.58|5444.58|0
1632233530000|2021-09-21 14:12:10|5445.64|5445.64|5446.11|5446.11|5446.34|5446.34|5445.64|5445.64|0
1632233550000|2021-09-21 14:12:30|5445.05|5445.05|5444.7|5444.7|5445.05|5445.05|5444.7|5444.7|0
1632233570000|2021-09-21 14:12:50|5446.11|5446.11|5446.11|5446.11|5446.11|5446.11|5446.11|5446.11|0
1632233580000|2021-09-21 14:13:00|5445.4|5445.4|5445.4|5445.4|5445.4|5445.4|5445.4|5445.4|0
1632233590000|2021-09-21 14:13:10|5445.52|5445.52|5445.52|5445.52|5445.52|5445.52|5445.52|5445.52|0
1632233610000|2021-09-21 14:13:30|5445.18|5445.18|5445.18|5445.18|5445.18|5445.18|5445.18|5445.18|0
1632233630000|2021-09-21 14:13:50|5444.9|5444.9|5444.9|5444.9|5444.9|5444.9|5444.9|5444.9|0
1632233640000|2021-09-21 14:14:00|5444.78|5444.78|5444.78|5444.78|5444.78|5444.78|5444.78|5444.78|0
1632233650000|2021-09-21 14:14:10|5443.24|5443.24|5443.24|5443.24|5443.24|5443.24|5443.24|5443.24|0
1632233670000|2021-09-21 14:14:30|5443.36|5443.36|5443.02|5443.02|5443.36|5443.36|5443.02|5443.02|0
1632233680000|2021-09-21 14:14:40|5443.7|5443.7|5443.45|5443.45|5444.05|5444.05|5442.39|5442.39|0
1632233690000|2021-09-21 14:14:50|5442.42|5442.42|5443.1|5443.1|5443.1|5443.1|5442.42|5442.42|0
1632233700000|2021-09-21 14:15:00|5443.45|5443.45|5443.45|5443.45|5443.45|5443.45|5443.45|5443.45|0
1632233710000|2021-09-21 14:15:10|5444.05|5444.05|5444.89|5444.89|5444.89|5444.89|5444.05|5444.05|0
1632233720000|2021-09-21 14:15:20|5447|5447|5447.36|5447.36|5447.36|5447.36|5447|5447|0
1632233730000|2021-09-21 14:15:30|5446.3|5446.3|5446.3|5446.3|5446.3|5446.3|5446.3|5446.3|0
1632233740000|2021-09-21 14:15:40|5445.95|5445.95|5445.59|5445.59|5445.95|5445.95|5445.59|5445.59|0
1632233750000|2021-09-21 14:15:50|5445.24|5445.24|5445.95|5445.95|5445.95|5445.95|5445.24|5445.24|0
1632233760000|2021-09-21 14:16:00|5444.53|5444.53|5443.83|5443.83|5444.53|5444.53|5443.83|5443.83|0
1632233770000|2021-09-21 14:16:10|5443.49|5443.49|5443.49|5443.49|5443.49|5443.49|5443.49|5443.49|0
1632233810000|2021-09-21 14:16:50|5443.83|5443.83|5443.71|5443.71|5443.83|5443.83|5443.71|5443.71|0
1632233820000|2021-09-21 14:17:00|5443.6|5443.6|5443.95|5443.95|5443.95|5443.95|5443.6|5443.6|0
1632233830000|2021-09-21 14:17:10|5442.54|5442.54|5441.92|5441.92|5442.89|5442.89|5441.92|5441.92|0
1632233840000|2021-09-21 14:17:20|5443.68|5443.68|5443.68|5443.68|5443.68|5443.68|5443.68|5443.68|0
1632233850000|2021-09-21 14:17:30|5443.8|5443.8|5443.68|5443.68|5443.8|5443.8|5443.68|5443.68|0
1632233860000|2021-09-21 14:17:40|5443.8|5443.8|5443.8|5443.8|5443.8|5443.8|5443.8|5443.8|0
1632233870000|2021-09-21 14:17:50|5443.92|5443.92|5444.15|5444.15|5444.15|5444.15|5443.92|5443.92|0
1632233880000|2021-09-21 14:18:00|5443.8|5443.8|5443.8|5443.8|5443.8|5443.8|5443.8|5443.8|0
1632233890000|2021-09-21 14:18:10|5443.68|5443.68|5443.68|5443.68|5443.68|5443.68|5443.68|5443.68|0
1632233910000|2021-09-21 14:18:30|5441.56|5441.56|5441.56|5441.56|5441.56|5441.56|5441.56|5441.56|0
1632233920000|2021-09-21 14:18:40|5441.07|5441.07|5440.82|5440.82|5441.07|5441.07|5440.82|5440.82|0
1632233960000|2021-09-21 14:19:20|5441.88|5441.88|5441.88|5441.88|5441.88|5441.88|5441.88|5441.88|0
1632233970000|2021-09-21 14:19:30|5442.23|5442.23|5442.48|5442.48|5442.48|5442.48|5442.23|5442.23|0
1632233990000|2021-09-21 14:19:50|5442.13|5442.13|5442.38|5442.38|5442.38|5442.38|5442.13|5442.13|0
1632234000000|2021-09-21 14:20:00|5442.26|5442.26|5442.26|5442.26|5442.26|5442.26|5442.26|5442.26|0
1632234020000|2021-09-21 14:20:20|5441.91|5441.91|5441.91|5441.91|5441.91|5441.91|5441.91|5441.91|0
1632234040000|2021-09-21 14:20:40|5442.16|5442.16|5443.91|5443.91|5443.91|5443.91|5442.16|5442.16|0
1632234050000|2021-09-21 14:20:50|5443.57|5443.57|5443.57|5443.57|5443.57|5443.57|5443.57|5443.57|0
1632234060000|2021-09-21 14:21:00|5442.86|5442.86|5442.86|5442.86|5442.86|5442.86|5442.86|5442.86|0
1632234100000|2021-09-21 14:21:40|5442.11|5442.11|5442.11|5442.11|5442.11|5442.11|5442.11|5442.11|0
1632234110000|2021-09-21 14:21:50|5441.41|5441.41|5441.06|5441.06|5441.41|5441.41|5441.06|5441.06|0
1632234130000|2021-09-21 14:22:10|5440.72|5440.72|5441.78|5441.78|5441.78|5441.78|5440.72|5440.72|0
1632234150000|2021-09-21 14:22:30|5442.83|5442.83|5443.54|5443.54|5443.54|5443.54|5442.83|5442.83|0
1632234200000|2021-09-21 14:23:20|5443.79|5443.79|5444.07|5444.07|5444.07|5444.07|5443.79|5443.79|0
1632234270000|2021-09-21 14:24:30|5444.19|5444.19|5444.19|5444.19|5444.19|5444.19|5444.19|5444.19|0
1632234280000|2021-09-21 14:24:40|5444.3|5444.3|5444.3|5444.3|5444.3|5444.3|5444.3|5444.3|0
1632234320000|2021-09-21 14:25:20|5444.42|5444.42|5444.42|5444.42|5444.42|5444.42|5444.42|5444.42|0
1632234340000|2021-09-21 14:25:40|5444.19|5444.19|5444.19|5444.19|5444.19|5444.19|5444.19|5444.19|0
1632234370000|2021-09-21 14:26:10|5444.07|5444.07|5444.66|5444.66|5444.77|5444.77|5444.07|5444.07|0
1632234380000|2021-09-21 14:26:20|5444.77|5444.77|5445.02|5445.02|5445.02|5445.02|5444.77|5444.77|0
1632234390000|2021-09-21 14:26:30|5445.38|5445.38|5445.64|5445.64|5445.72|5445.72|5445.36|5445.36|0
1632234400000|2021-09-21 14:26:40|5444.94|5444.94|5444.6|5444.6|5444.94|5444.94|5444.6|5444.6|0
1632234410000|2021-09-21 14:26:50|5444.48|5444.48|5444.48|5444.48|5444.48|5444.48|5444.48|5444.48|0
1632234420000|2021-09-21 14:27:00|5444.36|5444.36|5444.36|5444.36|5444.36|5444.36|5444.36|5444.36|0
1632234430000|2021-09-21 14:27:10|5444.7|5444.7|5445.41|5445.41|5445.41|5445.41|5444.7|5444.7|0
1632234440000|2021-09-21 14:27:20|5445.52|5445.52|5445.52|5445.52|5445.52|5445.52|5445.52|5445.52|0
1632234450000|2021-09-21 14:27:30|5444.82|5444.82|5444.82|5444.82|5444.82|5444.82|5444.82|5444.82|0
1632234490000|2021-09-21 14:28:10|5444.94|5444.94|5445.27|5445.27|5445.27|5445.27|5444.94|5444.94|0
1632234510000|2021-09-21 14:28:30|5444.94|5444.94|5444.55|5444.55|5444.94|5444.94|5444.32|5444.32|0
1632234540000|2021-09-21 14:29:00|5444.67|5444.67|5444.67|5444.67|5444.67|5444.67|5444.67|5444.67|0
1632234570000|2021-09-21 14:29:30|5445.37|5445.37|5445.37|5445.37|5445.37|5445.37|5445.37|5445.37|0
1632234600000|2021-09-21 14:30:00|5445.02|5445.02|5444.55|5444.55|5445.02|5445.02|5444.55|5444.55|0
1632234620000|2021-09-21 14:30:20|5445.26|5445.26|5446.68|5446.68|5446.68|5446.68|5444.21|5444.21|0
1632234630000|2021-09-21 14:30:30|5446.93|5446.93|5446.2|5446.2|5446.93|5446.93|5446.2|5446.2|0
1632234650000|2021-09-21 14:30:50|5445.95|5445.95|5445.24|5445.24|5445.95|5445.95|5445.24|5445.24|0
1632234660000|2021-09-21 14:31:00|5445.49|5445.49|5445.49|5445.49|5445.49|5445.49|5445.49|5445.49|0
1632234670000|2021-09-21 14:31:10|5445.37|5445.37|5444.55|5444.55|5445.37|5445.37|5444.2|5444.2|0
1632234690000|2021-09-21 14:31:30|5445.26|5445.26|5445.26|5445.26|5445.61|5445.61|5445.26|5445.26|0
1632234710000|2021-09-21 14:31:50|5445.54|5445.54|5445.54|5445.54|5445.54|5445.54|5445.54|5445.54|0
1632234720000|2021-09-21 14:32:00|5445.65|5445.65|5445.65|5445.65|5445.65|5445.65|5445.65|5445.65|0
1632234740000|2021-09-21 14:32:20|5445.3|5445.3|5444.24|5444.24|5445.3|5445.3|5443.53|5443.53|0
1632234760000|2021-09-21 14:32:40|5444.95|5444.95|5444.24|5444.24|5444.95|5444.95|5444.24|5444.24|0
1632234770000|2021-09-21 14:32:50|5445.3|5445.3|5445.3|5445.3|5445.3|5445.3|5445.3|5445.3|0
1632234780000|2021-09-21 14:33:00|5444.95|5444.95|5444.95|5444.95|5444.95|5444.95|5444.95|5444.95|0
1632234790000|2021-09-21 14:33:10|5444.59|5444.59|5444.59|5444.59|5444.59|5444.59|5444.59|5444.59|0
1632234800000|2021-09-21 14:33:20|5445.3|5445.3|5445.3|5445.3|5445.42|5445.42|5445.3|5445.3|0
1632234810000|2021-09-21 14:33:30|5444.96|5444.96|5444.96|5444.96|5444.96|5444.96|5444.96|5444.96|0
1632234820000|2021-09-21 14:33:40|5444.84|5444.84|5444.84|5444.84|5444.84|5444.84|5444.84|5444.84|0
1632234830000|2021-09-21 14:33:50|5445.89|5445.89|5445.54|5445.54|5445.89|5445.89|5445.54|5445.54|0
1632234840000|2021-09-21 14:34:00|5445.26|5445.26|5445.61|5445.61|5445.61|5445.61|5445.26|5445.26|0
1632234850000|2021-09-21 14:34:10|5445.27|5445.27|5445.27|5445.27|5445.27|5445.27|5445.27|5445.27|0
1632234880000|2021-09-21 14:34:40|5445.61|5445.61|5445.96|5445.96|5445.96|5445.96|5445.61|5445.61|0
1632234890000|2021-09-21 14:34:50|5446.08|5446.08|5446.08|5446.08|5446.08|5446.08|5446.08|5446.08|0
1632234900000|2021-09-21 14:35:00|5445.02|5445.02|5446.77|5446.77|5446.77|5446.77|5444.31|5444.31|0
1632234910000|2021-09-21 14:35:10|5447.12|5447.12|5448.06|5448.06|5448.06|5448.06|5447.12|5447.12|0
1632234920000|2021-09-21 14:35:20|5447.71|5447.71|5446.56|5446.56|5447.71|5447.71|5446.3|5446.3|0
1632234930000|2021-09-21 14:35:30|5446.9|5446.9|5446.2|5446.2|5447.61|5447.61|5446.2|5446.2|0
1632234940000|2021-09-21 14:35:40|5445.86|5445.86|5445.86|5445.86|5445.86|5445.86|5445.86|5445.86|0
1632234960000|2021-09-21 14:36:00|5446.56|5446.56|5446.56|5446.56|5446.56|5446.56|5446.56|5446.56|0
1632234970000|2021-09-21 14:36:10|5447.27|5447.27|5447.27|5447.27|5447.27|5447.27|5447.27|5447.27|0
1632234990000|2021-09-21 14:36:30|5447.97|5447.97|5446.92|5446.92|5447.97|5447.97|5446.92|5446.92|0
1632235000000|2021-09-21 14:36:40|5446.56|5446.56|5445.96|5445.96|5446.56|5446.56|5445.96|5445.96|0
1632235020000|2021-09-21 14:37:00|5445.84|5445.84|5445.51|5445.51|5446.2|5446.2|5445.51|5445.51|0
1632235030000|2021-09-21 14:37:10|5445.15|5445.15|5445.15|5445.15|5445.15|5445.15|5445.15|5445.15|0
1632235050000|2021-09-21 14:37:30|5445.04|5445.04|5444.92|5444.92|5445.04|5445.04|5444.92|5444.92|0
1632235060000|2021-09-21 14:37:40|5443.86|5443.86|5443.86|5443.86|5443.86|5443.86|5443.86|5443.86|0
1632235080000|2021-09-21 14:38:00|5444.57|5444.57|5444.57|5444.57|5444.57|5444.57|5444.57|5444.57|0
1632235090000|2021-09-21 14:38:10|5444.81|5444.81|5444.93|5444.93|5444.93|5444.93|5444.81|5444.81|0
1632235100000|2021-09-21 14:38:20|5444.68|5444.68|5444.18|5444.18|5444.68|5444.68|5444.18|5444.18|0
1632235130000|2021-09-21 14:38:50|5444.52|5444.52|5444.52|5444.52|5444.52|5444.52|5444.52|5444.52|0
1632235160000|2021-09-21 14:39:20|5444.88|5444.88|5444.52|5444.52|5445.23|5445.23|5444.52|5444.52|0
1632235170000|2021-09-21 14:39:30|5444.64|5444.64|5445.35|5445.35|5445.35|5445.35|5444.64|5444.64|0
1632235180000|2021-09-21 14:39:40|5446.05|5446.05|5446.64|5446.64|5446.99|5446.99|5446.05|5446.05|0
1632235200000|2021-09-21 14:40:00|5446.89|5446.89|5446.89|5446.89|5446.89|5446.89|5446.89|5446.89|0
1632235210000|2021-09-21 14:40:10|5446.18|5446.18|5446.18|5446.18|5446.18|5446.18|5446.18|5446.18|0
1632235220000|2021-09-21 14:40:20|5446.53|5446.53|5446.53|5446.53|5446.53|5446.53|5446.53|5446.53|0
1632235230000|2021-09-21 14:40:30|5446.89|5446.89|5446.89|5446.89|5446.89|5446.89|5446.89|5446.89|0
1632235240000|2021-09-21 14:40:40|5446.55|5446.55|5446.55|5446.55|5446.55|5446.55|5446.55|5446.55|0
1632235250000|2021-09-21 14:40:50|5446.2|5446.2|5446.2|5446.2|5446.2|5446.2|5446.2|5446.2|0
1632235260000|2021-09-21 14:41:00|5445.96|5445.96|5445.61|5445.61|5445.96|5445.96|5445.61|5445.61|0
1632235270000|2021-09-21 14:41:10|5445.49|5445.49|5445.49|5445.49|5445.49|5445.49|5445.49|5445.49|0
1632235280000|2021-09-21 14:41:20|5445.95|5445.95|5445.95|5445.95|5445.95|5445.95|5445.95|5445.95|0
1632235290000|2021-09-21 14:41:30|5447.01|5447.01|5447.01|5447.01|5447.01|5447.01|5447.01|5447.01|0
1632235370000|2021-09-21 14:42:50|5447.36|5447.36|5447.96|5447.96|5447.96|5447.96|5447.36|5447.36|0
1632235380000|2021-09-21 14:43:00|5448.3|5448.3|5448.58|5448.58|5448.58|5448.58|5448.3|5448.3|0
1632235390000|2021-09-21 14:43:10|5449.99|5449.99|5450.49|5450.49|5450.49|5450.49|5449.99|5449.99|0
1632235400000|2021-09-21 14:43:20|5449.08|5449.08|5447.77|5447.77|5449.08|5449.08|5447.77|5447.77|0
1632235410000|2021-09-21 14:43:30|5448.12|5448.12|5447.78|5447.78|5448.12|5448.12|5447.78|5447.78|0
1632235420000|2021-09-21 14:43:40|5447.43|5447.43|5447.43|5447.43|5447.43|5447.43|5447.43|5447.43|0
1632235430000|2021-09-21 14:43:50|5447.08|5447.08|5447.08|5447.08|5447.08|5447.08|5447.08|5447.08|0
1632235440000|2021-09-21 14:44:00|5446.72|5446.72|5446.72|5446.72|5446.72|5446.72|5446.72|5446.72|0
1632235450000|2021-09-21 14:44:10|5446.49|5446.49|5446.37|5446.37|5446.49|5446.49|5446.37|5446.37|0
1632235480000|2021-09-21 14:44:40|5446.73|5446.73|5446.61|5446.61|5446.73|5446.73|5446.61|5446.61|0
1632235490000|2021-09-21 14:44:50|5446.49|5446.49|5446.49|5446.49|5446.49|5446.49|5446.49|5446.49|0
1632235500000|2021-09-21 14:45:00|5446.14|5446.14|5447.66|5447.66|5447.66|5447.66|5446.14|5446.14|0
1632235550000|2021-09-21 14:45:50|5447.3|5447.3|5446.95|5446.95|5447.3|5447.3|5446.95|5446.95|0
1632235560000|2021-09-21 14:46:00|5447.3|5447.3|5447.3|5447.3|5447.3|5447.3|5447.3|5447.3|0
1632235570000|2021-09-21 14:46:10|5447.19|5447.19|5447.19|5447.19|5447.19|5447.19|5447.19|5447.19|0
1632235580000|2021-09-21 14:46:20|5446.48|5446.48|5445.91|5445.91|5446.48|5446.48|5445.91|5445.91|0
1632235590000|2021-09-21 14:46:30|5445.67|5445.67|5445.21|5445.21|5445.67|5445.67|5445.21|5445.21|0
1632235600000|2021-09-21 14:46:40|5445.56|5445.56|5446.26|5446.26|5446.26|5446.26|5445.56|5445.56|0
1632235610000|2021-09-21 14:46:50|5446.38|5446.38|5446.61|5446.61|5446.73|5446.73|5446.38|5446.38|0
1632235640000|2021-09-21 14:47:20|5446.73|5446.73|5446.02|5446.02|5446.73|5446.73|5446.02|5446.02|0
1632235650000|2021-09-21 14:47:30|5445.67|5445.67|5445.42|5445.42|5445.67|5445.67|5445.42|5445.42|0
1632235670000|2021-09-21 14:47:50|5445.54|5445.54|5445.54|5445.54|5445.54|5445.54|5445.54|5445.54|0
1632235680000|2021-09-21 14:48:00|5445.2|5445.2|5445.2|5445.2|5445.2|5445.2|5445.2|5445.2|0
1632235690000|2021-09-21 14:48:10|5444.85|5444.85|5444.85|5444.85|5444.85|5444.85|5444.85|5444.85|0
1632235700000|2021-09-21 14:48:20|5445.19|5445.19|5445.19|5445.19|5445.19|5445.19|5445.19|5445.19|0
1632235710000|2021-09-21 14:48:30|5445.07|5445.07|5444.48|5444.48|5445.19|5445.19|5444.48|5444.48|0
1632235740000|2021-09-21 14:49:00|5444.36|5444.36|5444.72|5444.72|5444.72|5444.72|5444.36|5444.36|0
1632235750000|2021-09-21 14:49:10|5445.05|5445.05|5445.3|5445.3|5445.3|5445.3|5445.05|5445.05|0
1632235790000|2021-09-21 14:49:50|5444.95|5444.95|5445.3|5445.3|5445.3|5445.3|5444.95|5444.95|0
1632235800000|2021-09-21 14:50:00|5445.83|5445.83|5446.07|5446.07|5446.18|5446.18|5445.83|5445.83|0
1632235810000|2021-09-21 14:50:10|5446.32|5446.32|5446.32|5446.32|5446.32|5446.32|5446.32|5446.32|0
1632235820000|2021-09-21 14:50:20|5446.66|5446.66|5447.3|5447.3|5447.3|5447.3|5446.66|5446.66|0
1632235840000|2021-09-21 14:50:40|5447.64|5447.64|5448.11|5448.11|5448.11|5448.11|5447.64|5447.64|0
1632235850000|2021-09-21 14:50:50|5447.77|5447.77|5447.77|5447.77|5447.77|5447.77|5447.77|5447.77|0
1632235860000|2021-09-21 14:51:00|5447.42|5447.42|5447.06|5447.06|5447.42|5447.42|5447.06|5447.06|0
1632235870000|2021-09-21 14:51:10|5447.4|5447.4|5447.06|5447.06|5447.4|5447.4|5447.06|5447.06|0
1632235890000|2021-09-21 14:51:30|5446.73|5446.73|5446.73|5446.73|5446.73|5446.73|5446.73|5446.73|0
1632235920000|2021-09-21 14:52:00|5446.48|5446.48|5446.48|5446.48|5446.48|5446.48|5446.48|5446.48|0
1632235940000|2021-09-21 14:52:20|5445.88|5445.88|5445.52|5445.52|5445.88|5445.88|5445.52|5445.52|0
1632235950000|2021-09-21 14:52:30|5445.88|5445.88|5445.6|5445.6|5445.88|5445.88|5445.6|5445.6|0
1632235990000|2021-09-21 14:53:10|5444.89|5444.89|5444.55|5444.55|5444.89|5444.89|5444.55|5444.55|0
1632236020000|2021-09-21 14:53:40|5444.89|5444.89|5444.89|5444.89|5444.89|5444.89|5444.89|5444.89|0
1632236030000|2021-09-21 14:53:50|5444.88|5444.88|5444.88|5444.88|5444.88|5444.88|5444.88|5444.88|0
1632236040000|2021-09-21 14:54:00|5445.22|5445.22|5444.17|5444.17|5445.22|5445.22|5444.17|5444.17|0
1632236050000|2021-09-21 14:54:10|5443.83|5443.83|5443.36|5443.36|5443.95|5443.95|5443.36|5443.36|0
1632236060000|2021-09-21 14:54:20|5443.48|5443.48|5441.19|5441.19|5443.48|5443.48|5441.19|5441.19|0
1632236070000|2021-09-21 14:54:30|5439.42|5439.42|5439.3|5439.3|5439.42|5439.42|5439.3|5439.3|0
1632236080000|2021-09-21 14:54:40|5439.66|5439.66|5439.66|5439.66|5439.66|5439.66|5439.66|5439.66|0
1632236090000|2021-09-21 14:54:50|5439.38|5439.38|5439.38|5439.38|5439.38|5439.38|5439.38|5439.38|0
1632236100000|2021-09-21 14:55:00|5439.13|5439.13|5439.13|5439.13|5439.13|5439.13|5439.13|5439.13|0
1632236120000|2021-09-21 14:55:20|5439.48|5439.48|5439.13|5439.13|5439.48|5439.48|5439.13|5439.13|0
1632236130000|2021-09-21 14:55:30|5439.48|5439.48|5439.95|5439.95|5439.95|5439.95|5439.48|5439.48|0
1632236150000|2021-09-21 14:55:50|5439.83|5439.83|5439.72|5439.72|5439.83|5439.83|5439.72|5439.72|0
1632236180000|2021-09-21 14:56:20|5439.38|5439.38|5439.38|5439.38|5439.38|5439.38|5439.38|5439.38|0
1632236190000|2021-09-21 14:56:30|5439.03|5439.03|5439.03|5439.03|5439.03|5439.03|5439.03|5439.03|0
1632236200000|2021-09-21 14:56:40|5439.38|5439.38|5439.13|5439.13|5439.38|5439.38|5439.13|5439.13|0
1632236210000|2021-09-21 14:56:50|5439.48|5439.48|5439.48|5439.48|5439.48|5439.48|5439.48|5439.48|0
1632236230000|2021-09-21 14:57:10|5439.6|5439.6|5439.6|5439.6|5439.6|5439.6|5439.6|5439.6|0
1632236240000|2021-09-21 14:57:20|5439.95|5439.95|5439.95|5439.95|5439.95|5439.95|5439.95|5439.95|0
1632236260000|2021-09-21 14:57:40|5439.26|5439.26|5438.91|5438.91|5439.26|5439.26|5438.91|5438.91|0
1632236270000|2021-09-21 14:57:50|5438.2|5438.2|5438.2|5438.2|5438.2|5438.2|5438.2|5438.2|0
1632236280000|2021-09-21 14:58:00|5438.91|5438.91|5438.91|5438.91|5438.91|5438.91|5438.91|5438.91|0
1632236290000|2021-09-21 14:58:10|5439.26|5439.26|5439.26|5439.26|5439.26|5439.26|5439.26|5439.26|0
1632236300000|2021-09-21 14:58:20|5439.38|5439.38|5439.26|5439.26|5439.38|5439.38|5439.26|5439.26|0
1632236320000|2021-09-21 14:58:40|5439.51|5439.51|5439.51|5439.51|5439.51|5439.51|5439.51|5439.51|0
1632236330000|2021-09-21 14:58:50|5439.76|5439.76|5440.38|5440.38|5440.38|5440.38|5439.76|5439.76|0
1632236350000|2021-09-21 14:59:10|5441.08|5441.08|5441.08|5441.08|5441.08|5441.08|5441.08|5441.08|0
1632236360000|2021-09-21 14:59:20|5440.38|5440.38|5440.38|5440.38|5440.38|5440.38|5440.38|5440.38|0
1632236390000|2021-09-21 14:59:50|5440.73|5440.73|5440.73|5440.73|5440.73|5440.73|5440.73|5440.73|0
1632236400000|2021-09-21 15:00:00|5440.39|5440.39|5440.39|5440.39|5440.39|5440.39|5440.39|5440.39|0
1632236410000|2021-09-21 15:00:10|5440.04|5440.04|5439.33|5439.33|5440.04|5440.04|5439.33|5439.33|0
1632236420000|2021-09-21 15:00:20|5438.63|5438.63|5438.75|5438.75|5438.75|5438.75|5438.63|5438.63|0
1632236430000|2021-09-21 15:00:30|5438.63|5438.63|5438.63|5438.63|5438.63|5438.63|5438.63|5438.63|0
1632236440000|2021-09-21 15:00:40|5438.28|5438.28|5438.28|5438.28|5438.28|5438.28|5438.28|5438.28|0
1632236450000|2021-09-21 15:00:50|5438.63|5438.63|5438.63|5438.63|5438.63|5438.63|5438.63|5438.63|0
1632236460000|2021-09-21 15:01:00|5438.75|5438.75|5437.33|5437.33|5438.75|5438.75|5437.33|5437.33|0
1632236470000|2021-09-21 15:01:10|5436.98|5436.98|5435.16|5435.16|5436.98|5436.98|5435.16|5435.16|0
1632236480000|2021-09-21 15:01:20|5434.82|5434.82|5435.26|5435.26|5435.51|5435.51|5434.82|5434.82|0
1632236490000|2021-09-21 15:01:30|5435.62|5435.62|5436.57|5436.57|5436.57|5436.57|5435.62|5435.62|0
1632236500000|2021-09-21 15:01:40|5436.69|5436.69|5436.8|5436.8|5436.8|5436.8|5436.69|5436.69|0
1632236510000|2021-09-21 15:01:50|5437.39|5437.39|5438.79|5438.79|5438.79|5438.79|5437.39|5437.39|0
1632236520000|2021-09-21 15:02:00|5438.44|5438.44|5438.44|5438.44|5438.44|5438.44|5438.44|5438.44|0
1632236560000|2021-09-21 15:02:40|5438.1|5438.1|5438.1|5438.1|5438.1|5438.1|5438.1|5438.1|0
1632236570000|2021-09-21 15:02:50|5438.44|5438.44|5438.91|5438.91|5438.91|5438.91|5438.44|5438.44|0
1632236600000|2021-09-21 15:03:20|5439.26|5439.26|5439.26|5439.26|5439.26|5439.26|5439.26|5439.26|0
1632236620000|2021-09-21 15:03:40|5438.91|5438.91|5438.91|5438.91|5438.91|5438.91|5438.91|5438.91|0
1632236650000|2021-09-21 15:04:10|5438.55|5438.55|5437.85|5437.85|5438.55|5438.55|5437.85|5437.85|0
1632236670000|2021-09-21 15:04:30|5438.2|5438.2|5438.32|5438.32|5438.32|5438.32|5438.2|5438.2|0
1632236690000|2021-09-21 15:04:50|5437.96|5437.96|5436.91|5436.91|5437.96|5437.96|5436.91|5436.91|0
1632236700000|2021-09-21 15:05:00|5436.55|5436.55|5436.91|5436.91|5436.91|5436.91|5436.55|5436.55|0
1632236710000|2021-09-21 15:05:10|5437.26|5437.26|5439.15|5439.15|5439.51|5439.51|5436.91|5436.91|0
1632236720000|2021-09-21 15:05:20|5438.91|5438.91|5438.91|5438.91|5438.91|5438.91|5438.91|5438.91|0
1632236730000|2021-09-21 15:05:30|5439.26|5439.26|5438.91|5438.91|5439.26|5439.26|5438.91|5438.91|0
1632236740000|2021-09-21 15:05:40|5439.15|5439.15|5438.8|5438.8|5439.15|5439.15|5438.8|5438.8|0
1632236760000|2021-09-21 15:06:00|5438.46|5438.46|5438.46|5438.46|5438.46|5438.46|5438.46|5438.46|0
1632236770000|2021-09-21 15:06:10|5438.82|5438.82|5437.77|5437.77|5438.82|5438.82|5436.36|5436.36|0
1632236780000|2021-09-21 15:06:20|5438.11|5438.11|5438.02|5438.02|5438.11|5438.11|5437.06|5437.06|0
1632236800000|2021-09-21 15:06:40|5438.37|5438.37|5438.37|5438.37|5438.37|5438.37|5438.37|5438.37|0
1632236810000|2021-09-21 15:06:50|5437.67|5437.67|5437.67|5437.67|5437.67|5437.67|5437.67|5437.67|0
1632236820000|2021-09-21 15:07:00|5438|5438|5438.36|5438.36|5438.36|5438.36|5438|5438|0
1632236850000|2021-09-21 15:07:30|5438.02|5438.02|5436.93|5436.93|5438.36|5438.36|5436.93|5436.93|0
1632236860000|2021-09-21 15:07:40|5437.05|5437.05|5437.05|5437.05|5437.05|5437.05|5437.05|5437.05|0
1632236870000|2021-09-21 15:07:50|5436.34|5436.34|5436.7|5436.7|5436.7|5436.7|5435.99|5435.99|0
1632236880000|2021-09-21 15:08:00|5437.04|5437.04|5437.39|5437.39|5437.39|5437.39|5437.04|5437.04|0
1632236890000|2021-09-21 15:08:10|5437.74|5437.74|5437.74|5437.74|5437.74|5437.74|5437.74|5437.74|0
1632236910000|2021-09-21 15:08:30|5437.39|5437.39|5437.39|5437.39|5437.39|5437.39|5437.39|5437.39|0
1632236920000|2021-09-21 15:08:40|5437.5|5437.5|5437.5|5437.5|5437.5|5437.5|5437.5|5437.5|0
1632236930000|2021-09-21 15:08:50|5437.26|5437.26|5437.26|5437.26|5437.26|5437.26|5437.26|5437.26|0
1632236940000|2021-09-21 15:09:00|5436.2|5436.2|5436.2|5436.2|5436.2|5436.2|5436.2|5436.2|0
1632236960000|2021-09-21 15:09:20|5436.9|5436.9|5437.26|5437.26|5437.26|5437.26|5436.9|5436.9|0
1632236970000|2021-09-21 15:09:30|5437.5|5437.5|5437.5|5437.5|5437.5|5437.5|5437.15|5437.15|0
1632236980000|2021-09-21 15:09:40|5438.21|5438.21|5438.21|5438.21|5438.21|5438.21|5438.21|5438.21|0
1632237030000|2021-09-21 15:10:30|5437.86|5437.86|5437.98|5437.98|5437.98|5437.98|5437.86|5437.86|0
1632237040000|2021-09-21 15:10:40|5438.09|5438.09|5438.09|5438.09|5438.09|5438.09|5438.09|5438.09|0
1632237050000|2021-09-21 15:10:50|5437.76|5437.76|5437.76|5437.76|5437.76|5437.76|5437.76|5437.76|0
1632237060000|2021-09-21 15:11:00|5438|5438|5435.52|5435.52|5438.34|5438.34|5435.52|5435.52|0
1632237070000|2021-09-21 15:11:10|5435.18|5435.18|5435.18|5435.18|5435.18|5435.18|5435.18|5435.18|0
1632237090000|2021-09-21 15:11:30|5434.93|5434.93|5434.58|5434.58|5434.93|5434.93|5434.58|5434.58|0
1632237100000|2021-09-21 15:11:40|5434.93|5434.93|5435.28|5435.28|5435.28|5435.28|5434.81|5434.81|0
1632237110000|2021-09-21 15:11:50|5434.93|5434.93|5434.93|5434.93|5434.93|5434.93|5434.93|5434.93|0
1632237120000|2021-09-21 15:12:00|5435.28|5435.28|5434.93|5434.93|5435.28|5435.28|5434.93|5434.93|0
1632237130000|2021-09-21 15:12:10|5434.58|5434.58|5434.58|5434.58|5434.58|5434.58|5434.58|5434.58|0
1632237140000|2021-09-21 15:12:20|5434.83|5434.83|5435.87|5435.87|5435.87|5435.87|5434.83|5434.83|0
1632237160000|2021-09-21 15:12:40|5436.22|5436.22|5437.27|5437.27|5437.27|5437.27|5436.22|5436.22|0
1632237170000|2021-09-21 15:12:50|5436.92|5436.92|5437.52|5437.52|5437.52|5437.52|5436.92|5436.92|0
1632237180000|2021-09-21 15:13:00|5437.87|5437.87|5437.87|5437.87|5437.87|5437.87|5437.87|5437.87|0
1632237190000|2021-09-21 15:13:10|5437.52|5437.52|5436.81|5436.81|5437.52|5437.52|5436.46|5436.46|0
1632237200000|2021-09-21 15:13:20|5437.06|5437.06|5437.06|5437.06|5437.06|5437.06|5437.06|5437.06|0
1632237210000|2021-09-21 15:13:30|5436.71|5436.71|5436.71|5436.71|5436.71|5436.71|5436.71|5436.71|0
1632237240000|2021-09-21 15:14:00|5437.06|5437.06|5437.4|5437.4|5438.81|5438.81|5437.06|5437.06|0
1632237250000|2021-09-21 15:14:10|5437.75|5437.75|5437.75|5437.75|5437.75|5437.75|5437.75|5437.75|0
1632237260000|2021-09-21 15:14:20|5438.11|5438.11|5438.11|5438.11|5438.11|5438.11|5438.11|5438.11|0
1632237270000|2021-09-21 15:14:30|5438.46|5438.46|5438.81|5438.81|5438.81|5438.81|5438.46|5438.46|0
1632237280000|2021-09-21 15:14:40|5439.17|5439.17|5439.44|5439.44|5439.44|5439.44|5439.17|5439.17|0
1632237290000|2021-09-21 15:14:50|5439.8|5439.8|5439.8|5439.8|5439.8|5439.8|5439.8|5439.8|0
1632237300000|2021-09-21 15:15:00|5438.39|5438.39|5439.11|5439.11|5439.11|5439.11|5438.39|5438.39|0
1632237310000|2021-09-21 15:15:10|5439.25|5439.25|5439.72|5439.72|5439.84|5439.84|5439.25|5439.25|0
1632237320000|2021-09-21 15:15:20|5440.07|5440.07|5440.31|5440.31|5440.31|5440.31|5440.07|5440.07|0
1632237330000|2021-09-21 15:15:30|5440.66|5440.66|5440.31|5440.31|5440.66|5440.66|5440.31|5440.31|0
1632237340000|2021-09-21 15:15:40|5440.54|5440.54|5441.17|5441.17|5441.17|5441.17|5440.54|5440.54|0
1632237360000|2021-09-21 15:16:00|5441.42|5441.42|5441.42|5441.42|5441.42|5441.42|5441.42|5441.42|0
1632237380000|2021-09-21 15:16:20|5441.07|5441.07|5440.71|5440.71|5441.07|5441.07|5440.71|5440.71|0
1632237390000|2021-09-21 15:16:30|5441.05|5441.05|5440.71|5440.71|5441.05|5441.05|5440.71|5440.71|0
1632237400000|2021-09-21 15:16:40|5440.47|5440.47|5440.82|5440.82|5440.82|5440.82|5440.47|5440.47|0
1632237430000|2021-09-21 15:17:10|5440.11|5440.11|5439.05|5439.05|5440.11|5440.11|5439.05|5439.05|0
1632237440000|2021-09-21 15:17:20|5438.77|5438.77|5438.77|5438.77|5438.77|5438.77|5438.77|5438.77|0
1632237460000|2021-09-21 15:17:40|5438.42|5438.42|5439.13|5439.13|5439.13|5439.13|5438.42|5438.42|0
1632237470000|2021-09-21 15:17:50|5438.42|5438.42|5438.42|5438.42|5438.42|5438.42|5438.42|5438.42|0
1632237480000|2021-09-21 15:18:00|5438.19|5438.19|5438.19|5438.19|5438.19|5438.19|5438.19|5438.19|0
1632237490000|2021-09-21 15:18:10|5437.84|5437.84|5437.84|5437.84|5437.84|5437.84|5437.84|5437.84|0
1632237500000|2021-09-21 15:18:20|5438.54|5438.54|5438.54|5438.54|5438.54|5438.54|5438.54|5438.54|0
1632237530000|2021-09-21 15:18:50|5437.84|5437.84|5437.84|5437.84|5437.84|5437.84|5437.84|5437.84|0
1632237540000|2021-09-21 15:19:00|5437.95|5437.95|5437.95|5437.95|5437.95|5437.95|5437.95|5437.95|0
1632237550000|2021-09-21 15:19:10|5437.6|5437.6|5437.6|5437.6|5437.6|5437.6|5437.25|5437.25|0
1632237570000|2021-09-21 15:19:30|5438.66|5438.66|5438.66|5438.66|5438.66|5438.66|5438.66|5438.66|0
1632237580000|2021-09-21 15:19:40|5438.3|5438.3|5437.6|5437.6|5438.3|5438.3|5437.6|5437.6|0
1632237600000|2021-09-21 15:20:00|5438.3|5438.3|5438.3|5438.3|5438.3|5438.3|5438.3|5438.3|0
1632237620000|2021-09-21 15:20:20|5438.19|5438.19|5439.38|5439.38|5439.38|5439.38|5438.07|5438.07|0
1632237630000|2021-09-21 15:20:30|5439.73|5439.73|5440.44|5440.44|5440.44|5440.44|5439.73|5439.73|0
1632237640000|2021-09-21 15:20:40|5440.79|5440.79|5440.08|5440.08|5440.79|5440.79|5440.08|5440.08|0
1632237650000|2021-09-21 15:20:50|5439.73|5439.73|5440.08|5440.08|5440.08|5440.08|5439.73|5439.73|0
1632237660000|2021-09-21 15:21:00|5439.75|5439.75|5440.08|5440.08|5440.08|5440.08|5439.75|5439.75|0
1632237670000|2021-09-21 15:21:10|5440.44|5440.44|5440.44|5440.44|5440.44|5440.44|5440.44|5440.44|0
1632237690000|2021-09-21 15:21:30|5440.1|5440.1|5440.1|5440.1|5440.1|5440.1|5440.1|5440.1|0
1632237700000|2021-09-21 15:21:40|5439.75|5439.75|5439.75|5439.75|5439.75|5439.75|5439.39|5439.39|0
1632237720000|2021-09-21 15:22:00|5439.39|5439.39|5439.39|5439.39|5439.39|5439.39|5439.39|5439.39|0
1632237730000|2021-09-21 15:22:10|5438.79|5438.79|5438.44|5438.44|5438.79|5438.79|5438.44|5438.44|0
1632237750000|2021-09-21 15:22:30|5437.73|5437.73|5437.73|5437.73|5437.73|5437.73|5437.73|5437.73|0
1632237760000|2021-09-21 15:22:40|5437.62|5437.62|5437.62|5437.62|5437.62|5437.62|5437.62|5437.62|0
1632237770000|2021-09-21 15:22:50|5437.5|5437.5|5438.1|5438.1|5438.1|5438.1|5437.5|5437.5|0
1632237790000|2021-09-21 15:23:10|5438.45|5438.45|5438.45|5438.45|5438.45|5438.45|5438.45|5438.45|0
1632237820000|2021-09-21 15:23:40|5437.75|5437.75|5437.75|5437.75|5437.75|5437.75|5437.75|5437.75|0
1632237830000|2021-09-21 15:23:50|5437.63|5437.63|5437.98|5437.98|5437.98|5437.98|5437.63|5437.63|0
1632237860000|2021-09-21 15:24:20|5438.26|5438.26|5439.19|5439.19|5439.19|5439.19|5438.26|5438.26|0
1632237890000|2021-09-21 15:24:50|5439.3|5439.3|5439.42|5439.42|5439.42|5439.42|5439.3|5439.3|0
1632237900000|2021-09-21 15:25:00|5439.77|5439.77|5440.48|5440.48|5440.48|5440.48|5439.77|5439.77|0
1632237910000|2021-09-21 15:25:10|5439.77|5439.77|5439.77|5439.77|5439.77|5439.77|5439.77|5439.77|0
1632237930000|2021-09-21 15:25:30|5439.42|5439.42|5440.13|5440.13|5440.13|5440.13|5439.42|5439.42|0
1632237940000|2021-09-21 15:25:40|5440.24|5440.24|5440.24|5440.24|5440.24|5440.24|5440.24|5440.24|0
1632237950000|2021-09-21 15:25:50|5440.48|5440.48|5440.36|5440.36|5440.48|5440.48|5440.36|5440.36|0
1632237960000|2021-09-21 15:26:00|5440.48|5440.48|5443.07|5443.07|5443.07|5443.07|5440.48|5440.48|0
1632237970000|2021-09-21 15:26:10|5443.42|5443.42|5443.18|5443.18|5443.42|5443.42|5442.71|5442.71|0
1632237980000|2021-09-21 15:26:20|5443.53|5443.53|5443.2|5443.2|5443.53|5443.53|5443.2|5443.2|0
1632237990000|2021-09-21 15:26:30|5442.84|5442.84|5442.73|5442.73|5442.84|5442.84|5442.73|5442.73|0
1632238020000|2021-09-21 15:27:00|5442.12|5442.12|5441.77|5441.77|5442.12|5442.12|5441.77|5441.77|0
1632238030000|2021-09-21 15:27:10|5441.07|5441.07|5441.07|5441.07|5441.07|5441.07|5441.07|5441.07|0
1632238040000|2021-09-21 15:27:20|5440.79|5440.79|5440.2|5440.2|5440.79|5440.79|5440.2|5440.2|0
1632238050000|2021-09-21 15:27:30|5440.55|5440.55|5440.55|5440.55|5440.91|5440.91|5440.55|5440.55|0
1632238070000|2021-09-21 15:27:50|5440.91|5440.91|5441.61|5441.61|5441.61|5441.61|5440.91|5440.91|0
1632238080000|2021-09-21 15:28:00|5441.96|5441.96|5442.21|5442.21|5442.21|5442.21|5441.96|5441.96|0
1632238090000|2021-09-21 15:28:10|5441.86|5441.86|5441.86|5441.86|5441.86|5441.86|5441.86|5441.86|0
1632238120000|2021-09-21 15:28:40|5442.11|5442.11|5442.11|5442.11|5442.11|5442.11|5442.11|5442.11|0
1632238140000|2021-09-21 15:29:00|5442.45|5442.45|5441.52|5441.52|5442.8|5442.8|5441.52|5441.52|0
1632238150000|2021-09-21 15:29:10|5441.86|5441.86|5441.51|5441.51|5441.86|5441.86|5441.15|5441.15|0
1632238160000|2021-09-21 15:29:20|5441.86|5441.86|5441.51|5441.51|5441.86|5441.86|5441.39|5441.39|0
1632238170000|2021-09-21 15:29:30|5441.39|5441.39|5440.29|5440.29|5441.86|5441.86|5440.29|5440.29|0
1632238180000|2021-09-21 15:29:40|5440.17|5440.17|5439.12|5439.12|5440.52|5440.52|5439.12|5439.12|0
1632238190000|2021-09-21 15:29:50|5439.48|5439.48|5441.52|5441.52|5441.52|5441.52|5439.12|5439.12|0
1632294900000|2021-09-22 07:15:00|5450.18|5450.18|5451.09|5451.09|5451.21|5451.21|5450.18|5450.18|0
1632294910000|2021-09-22 07:15:10|5451.8|5451.8|5451.46|5451.46|5451.8|5451.8|5450.54|5450.54|0
1632294920000|2021-09-22 07:15:20|5451.21|5451.21|5447.4|5447.4|5451.21|5451.21|5447.4|5447.4|0
1632294930000|2021-09-22 07:15:30|5447.76|5447.76|5446.8|5446.8|5447.76|5447.76|5446.8|5446.8|0
1632294940000|2021-09-22 07:15:40|5446.46|5446.46|5446.32|5446.32|5446.46|5446.46|5445.3|5445.3|0
1632294950000|2021-09-22 07:15:50|5445.98|5445.98|5445.23|5445.23|5445.98|5445.98|5445.23|5445.23|0
1632294960000|2021-09-22 07:16:00|5445.94|5445.94|5446.29|5446.29|5446.29|5446.29|5445.94|5445.94|0
1632294970000|2021-09-22 07:16:10|5446.65|5446.65|5445.59|5445.59|5446.65|5446.65|5445.59|5445.59|0
1632294990000|2021-09-22 07:16:30|5446.29|5446.29|5445.47|5445.47|5446.53|5446.53|5445.47|5445.47|0
1632295020000|2021-09-22 07:17:00|5446.14|5446.14|5449.36|5449.36|5449.36|5449.36|5446.14|5446.14|0
1632295030000|2021-09-22 07:17:10|5449.01|5449.01|5449.01|5449.01|5449.01|5449.01|5449.01|5449.01|0
1632295040000|2021-09-22 07:17:20|5448.3|5448.3|5447.95|5447.95|5448.3|5448.3|5447.95|5447.95|0
1632295050000|2021-09-22 07:17:30|5447.7|5447.7|5447.43|5447.43|5448.49|5448.49|5447.43|5447.43|0
1632295060000|2021-09-22 07:17:40|5447.08|5447.08|5447.08|5447.08|5447.08|5447.08|5447.08|5447.08|0
1632295070000|2021-09-22 07:17:50|5446.83|5446.83|5445.42|5445.42|5446.83|5446.83|5445.42|5445.42|0
1632295080000|2021-09-22 07:18:00|5445.06|5445.06|5446.12|5446.12|5446.12|5446.12|5445.06|5445.06|0
1632295090000|2021-09-22 07:18:10|5446.48|5446.48|5446.48|5446.48|5446.48|5446.48|5446.48|5446.48|0
1632295100000|2021-09-22 07:18:20|5447.15|5447.15|5448.21|5448.21|5448.21|5448.21|5447.15|5447.15|0
1632295110000|2021-09-22 07:18:30|5447.5|5447.5|5447.39|5447.39|5447.5|5447.5|5447.39|5447.39|0
1632295130000|2021-09-22 07:18:50|5447.97|5447.97|5448.09|5448.09|5448.09|5448.09|5447.74|5447.74|0
1632295140000|2021-09-22 07:19:00|5447.97|5447.97|5445.38|5445.38|5447.97|5447.97|5445.38|5445.38|0
1632295150000|2021-09-22 07:19:10|5444.33|5444.33|5443.97|5443.97|5444.33|5444.33|5443.97|5443.97|0
1632295200000|2021-09-22 07:20:00|5444.33|5444.33|5444.68|5444.68|5444.68|5444.68|5443.97|5443.97|0
1632295210000|2021-09-22 07:20:10|5443.62|5443.62|5446.48|5446.48|5446.48|5446.48|5443.62|5443.62|0
1632295220000|2021-09-22 07:20:20|5447.54|5447.54|5447.54|5447.54|5447.54|5447.54|5447.54|5447.54|0
1632295230000|2021-09-22 07:20:30|5447.88|5447.88|5447.88|5447.88|5447.88|5447.88|5447.88|5447.88|0
1632295240000|2021-09-22 07:20:40|5448.59|5448.59|5448.59|5448.59|5448.59|5448.59|5448.59|5448.59|0
1632295250000|2021-09-22 07:20:50|5448.23|5448.23|5448.23|5448.23|5448.23|5448.23|5448.23|5448.23|0
1632295260000|2021-09-22 07:21:00|5448.91|5448.91|5448.57|5448.57|5448.91|5448.91|5448.57|5448.57|0
1632295270000|2021-09-22 07:21:10|5449.28|5449.28|5450.45|5450.45|5450.45|5450.45|5449.28|5449.28|0
1632295280000|2021-09-22 07:21:20|5449.04|5449.04|5449.04|5449.04|5449.04|5449.04|5449.04|5449.04|0
1632295290000|2021-09-22 07:21:30|5449.32|5449.32|5449.32|5449.32|5449.32|5449.32|5449.2|5449.2|0
1632295300000|2021-09-22 07:21:40|5449.2|5449.2|5448.5|5448.5|5449.2|5449.2|5448.5|5448.5|0
1632295310000|2021-09-22 07:21:50|5448.61|5448.61|5448.73|5448.73|5448.73|5448.73|5448.61|5448.61|0
1632295340000|2021-09-22 07:22:20|5449.79|5449.79|5449.44|5449.44|5449.79|5449.79|5449.44|5449.44|0
1632295380000|2021-09-22 07:23:00|5450.85|5450.85|5450.96|5450.96|5451.08|5451.08|5450.85|5450.85|0
1632295390000|2021-09-22 07:23:10|5450.61|5450.61|5450.61|5450.61|5450.61|5450.61|5450.61|5450.61|0
1632295410000|2021-09-22 07:23:30|5450.85|5450.85|5450.14|5450.14|5450.85|5450.85|5450.14|5450.14|0
1632295420000|2021-09-22 07:23:40|5449.67|5449.67|5449.56|5449.56|5449.67|5449.67|5449.56|5449.56|0
1632295430000|2021-09-22 07:23:50|5448.15|5448.15|5448.15|5448.15|5448.15|5448.15|5448.15|5448.15|0
1632295450000|2021-09-22 07:24:10|5447.81|5447.81|5447.12|5447.12|5447.81|5447.81|5447.12|5447.12|0
1632295460000|2021-09-22 07:24:20|5447.82|5447.82|5445.81|5445.81|5447.82|5447.82|5445.81|5445.81|0
1632295470000|2021-09-22 07:24:30|5446.16|5446.16|5446.16|5446.16|5446.39|5446.39|5446.16|5446.16|0
1632295480000|2021-09-22 07:24:40|5446.27|5446.27|5446.39|5446.39|5446.39|5446.39|5446.27|5446.27|0
1632295510000|2021-09-22 07:25:10|5446.27|5446.27|5446.51|5446.51|5446.51|5446.51|5444.75|5444.75|0
1632295520000|2021-09-22 07:25:20|5447.22|5447.22|5449.58|5449.58|5449.58|5449.58|5447.22|5447.22|0
1632295530000|2021-09-22 07:25:30|5450.29|5450.29|5449.35|5449.35|5450.29|5450.29|5448.64|5448.64|0
1632295540000|2021-09-22 07:25:40|5449.7|5449.7|5447.92|5447.92|5449.7|5449.7|5447.92|5447.92|0
1632295550000|2021-09-22 07:25:50|5447.43|5447.43|5448.47|5448.47|5448.47|5448.47|5447.15|5447.15|0
1632295570000|2021-09-22 07:26:10|5449.17|5449.17|5449.17|5449.17|5449.17|5449.17|5449.17|5449.17|0
1632295590000|2021-09-22 07:26:30|5448.82|5448.82|5448.82|5448.82|5448.82|5448.82|5448.82|5448.82|0
1632295620000|2021-09-22 07:27:00|5447.76|5447.76|5448.11|5448.11|5448.11|5448.11|5447.76|5447.76|0
1632295630000|2021-09-22 07:27:10|5447.41|5447.41|5446.7|5446.7|5447.41|5447.41|5446.7|5446.7|0
1632295640000|2021-09-22 07:27:20|5447.41|5447.41|5447.41|5447.41|5447.41|5447.41|5447.41|5447.41|0
1632295650000|2021-09-22 07:27:30|5446.7|5446.7|5446.35|5446.35|5446.7|5446.7|5446.35|5446.35|0
1632295660000|2021-09-22 07:27:40|5445.99|5445.99|5445.99|5445.99|5445.99|5445.99|5445.99|5445.99|0
1632295670000|2021-09-22 07:27:50|5445.29|5445.29|5445.29|5445.29|5445.29|5445.29|5445.29|5445.29|0
1632295680000|2021-09-22 07:28:00|5445.64|5445.64|5445.64|5445.64|5445.64|5445.64|5445.64|5445.64|0
1632295700000|2021-09-22 07:28:20|5444.81|5444.81|5441.43|5441.43|5444.81|5444.81|5441.43|5441.43|0
1632295710000|2021-09-22 07:28:30|5440.72|5440.72|5441.43|5441.43|5441.43|5441.43|5440.72|5440.72|0
1632295730000|2021-09-22 07:28:50|5440.72|5440.72|5441.66|5441.66|5441.66|5441.66|5440.72|5440.72|0
1632295740000|2021-09-22 07:29:00|5440.96|5440.96|5441.31|5441.31|5441.31|5441.31|5440.96|5440.96|0
1632295750000|2021-09-22 07:29:10|5440.63|5440.63|5439.81|5439.81|5440.63|5440.63|5439.81|5439.81|0
1632295760000|2021-09-22 07:29:20|5439.45|5439.45|5439.1|5439.1|5439.45|5439.45|5439.1|5439.1|0
1632295770000|2021-09-22 07:29:30|5438.75|5438.75|5438.4|5438.4|5438.75|5438.75|5438.4|5438.4|0
1632295780000|2021-09-22 07:29:40|5438.04|5438.04|5437.93|5437.93|5438.04|5438.04|5437.93|5437.93|0
1632295790000|2021-09-22 07:29:50|5438.28|5438.28|5437.77|5437.77|5438.28|5438.28|5437.77|5437.77|0
1632295800000|2021-09-22 07:30:00|5437.41|5437.41|5437.41|5437.41|5437.41|5437.41|5437.41|5437.41|0
1632295810000|2021-09-22 07:30:10|5437.77|5437.77|5437.77|5437.77|5437.77|5437.77|5437.77|5437.77|0
1632295820000|2021-09-22 07:30:20|5437.06|5437.06|5437.06|5437.06|5437.06|5437.06|5437.06|5437.06|0
1632295830000|2021-09-22 07:30:30|5437.77|5437.77|5437.77|5437.77|5437.77|5437.77|5437.77|5437.77|0
1632295850000|2021-09-22 07:30:50|5436.71|5436.71|5436.94|5436.94|5436.94|5436.94|5436.71|5436.71|0
1632295860000|2021-09-22 07:31:00|5436.59|5436.59|5435.65|5435.65|5436.59|5436.59|5435.65|5435.65|0
1632295870000|2021-09-22 07:31:10|5435.3|5435.3|5435.3|5435.3|5435.3|5435.3|5435.3|5435.3|0
1632295880000|2021-09-22 07:31:20|5435.65|5435.65|5435.3|5435.3|5435.65|5435.65|5435.3|5435.3|0
1632295900000|2021-09-22 07:31:40|5435.41|5435.41|5435.41|5435.41|5435.41|5435.41|5435.41|5435.41|0
1632295910000|2021-09-22 07:31:50|5435.53|5435.53|5435.41|5435.41|5435.53|5435.53|5435.18|5435.18|0
1632295920000|2021-09-22 07:32:00|5435.76|5435.76|5434.61|5434.61|5436.35|5436.35|5434.61|5434.61|0
1632295930000|2021-09-22 07:32:10|5434.26|5434.26|5433.53|5433.53|5434.26|5434.26|5433.53|5433.53|0
1632295950000|2021-09-22 07:32:30|5433.17|5433.17|5432.82|5432.82|5433.17|5433.17|5432.82|5432.82|0
1632295970000|2021-09-22 07:32:50|5432.47|5432.47|5432.81|5432.81|5432.81|5432.81|5432.47|5432.47|0
1632295980000|2021-09-22 07:33:00|5433.16|5433.16|5432.45|5432.45|5433.51|5433.51|5432.45|5432.45|0
1632295990000|2021-09-22 07:33:10|5432.1|5432.1|5432.1|5432.1|5432.1|5432.1|5432.1|5432.1|0
1632296000000|2021-09-22 07:33:20|5432.44|5432.44|5432.09|5432.09|5432.44|5432.44|5432.09|5432.09|0
1632296040000|2021-09-22 07:34:00|5432.79|5432.79|5432.79|5432.79|5432.79|5432.79|5432.79|5432.79|0
1632296050000|2021-09-22 07:34:10|5432.04|5432.04|5432.04|5432.04|5432.04|5432.04|5432.04|5432.04|0
1632296060000|2021-09-22 07:34:20|5431.71|5431.71|5431.71|5431.71|5431.71|5431.71|5431.71|5431.71|0
1632296070000|2021-09-22 07:34:30|5431.35|5431.35|5431|5431|5431.35|5431.35|5430.29|5430.29|0
1632296100000|2021-09-22 07:35:00|5429.96|5429.96|5430.31|5430.31|5430.66|5430.66|5429.25|5429.25|0
1632296110000|2021-09-22 07:35:10|5429.96|5429.96|5430.42|5430.42|5430.54|5430.54|5429.96|5429.96|0
1632296120000|2021-09-22 07:35:20|5430.66|5430.66|5432.55|5432.55|5432.55|5432.55|5430.54|5430.54|0
1632296130000|2021-09-22 07:35:30|5433.3|5433.3|5433.54|5433.54|5434.71|5434.71|5433.3|5433.3|0
1632296140000|2021-09-22 07:35:40|5433.82|5433.82|5434.88|5434.88|5434.88|5434.88|5433.82|5433.82|0
1632296150000|2021-09-22 07:35:50|5433.82|5433.82|5433.18|5433.18|5433.82|5433.82|5433.18|5433.18|0
1632296180000|2021-09-22 07:36:20|5432.94|5432.94|5433.29|5433.29|5433.29|5433.29|5432.82|5432.82|0
1632296190000|2021-09-22 07:36:30|5432.58|5432.58|5432.58|5432.58|5432.58|5432.58|5432.58|5432.58|0
1632296200000|2021-09-22 07:36:40|5432.23|5432.23|5432.23|5432.23|5432.23|5432.23|5432.23|5432.23|0
1632296220000|2021-09-22 07:37:00|5431.88|5431.88|5430.49|5430.49|5431.88|5431.88|5430.49|5430.49|0
1632296250000|2021-09-22 07:37:30|5430.21|5430.21|5430.21|5430.21|5430.21|5430.21|5430.21|5430.21|0
1632296260000|2021-09-22 07:37:40|5429.72|5429.72|5429.01|5429.01|5429.72|5429.72|5429.01|5429.01|0
1632296280000|2021-09-22 07:38:00|5428.66|5428.66|5429.48|5429.48|5429.72|5429.72|5428.66|5428.66|0
1632296290000|2021-09-22 07:38:10|5428.78|5428.78|5428.78|5428.78|5428.78|5428.78|5428.78|5428.78|0
1632296300000|2021-09-22 07:38:20|5428.07|5428.07|5428.07|5428.07|5428.07|5428.07|5427.72|5427.72|0
1632296310000|2021-09-22 07:38:30|5427.84|5427.84|5428.19|5428.19|5428.19|5428.19|5427.84|5427.84|0
1632296320000|2021-09-22 07:38:40|5428.54|5428.54|5428.54|5428.54|5428.54|5428.54|5428.54|5428.54|0
1632296340000|2021-09-22 07:39:00|5429.04|5429.04|5429.75|5429.75|5429.75|5429.75|5429.04|5429.04|0
1632296350000|2021-09-22 07:39:10|5430.45|5430.45|5429.86|5429.86|5431.51|5431.51|5429.86|5429.86|0
1632296360000|2021-09-22 07:39:20|5430.2|5430.2|5430.2|5430.2|5430.2|5430.2|5430.2|5430.2|0
1632296380000|2021-09-22 07:39:40|5430.55|5430.55|5430.55|5430.55|5430.55|5430.55|5430.55|5430.55|0
1632296390000|2021-09-22 07:39:50|5430.2|5430.2|5430.2|5430.2|5430.2|5430.2|5430.2|5430.2|0
1632296400000|2021-09-22 07:40:00|5429.14|5429.14|5429.14|5429.14|5429.14|5429.14|5429.14|5429.14|0
1632296420000|2021-09-22 07:40:20|5428.79|5428.79|5428.79|5428.79|5428.79|5428.79|5428.79|5428.79|0
1632296450000|2021-09-22 07:40:50|5429.49|5429.49|5429.49|5429.49|5429.49|5429.49|5429.49|5429.49|0
1632296460000|2021-09-22 07:41:00|5429.25|5429.25|5429.25|5429.25|5429.25|5429.25|5429.25|5429.25|0
1632296470000|2021-09-22 07:41:10|5428.19|5428.19|5428.9|5428.9|5428.9|5428.9|5428.19|5428.19|0
1632296480000|2021-09-22 07:41:20|5429.26|5429.26|5429.26|5429.26|5429.26|5429.26|5429.26|5429.26|0
1632296490000|2021-09-22 07:41:30|5428.2|5428.2|5428.2|5428.2|5428.2|5428.2|5428.2|5428.2|0
1632296540000|2021-09-22 07:42:20|5428.31|5428.31|5430.08|5430.08|5430.08|5430.08|5428.31|5428.31|0
1632296570000|2021-09-22 07:42:50|5430.43|5430.43|5428.43|5428.43|5430.43|5430.43|5428.43|5428.43|0
1632296580000|2021-09-22 07:43:00|5429.49|5429.49|5428.08|5428.08|5429.49|5429.49|5428.08|5428.08|0
1632296600000|2021-09-22 07:43:20|5427.72|5427.72|5427.72|5427.72|5427.72|5427.72|5427.72|5427.72|0
1632296610000|2021-09-22 07:43:30|5427.37|5427.37|5427.37|5427.37|5427.37|5427.37|5427.37|5427.37|0
1632296620000|2021-09-22 07:43:40|5427.02|5427.02|5427.02|5427.02|5427.02|5427.02|5427.02|5427.02|0
1632296630000|2021-09-22 07:43:50|5426.67|5426.67|5425.37|5425.37|5426.67|5426.67|5425.37|5425.37|0
1632296640000|2021-09-22 07:44:00|5426.43|5426.43|5425.73|5425.73|5426.43|5426.43|5425.73|5425.73|0
1632296650000|2021-09-22 07:44:10|5426.43|5426.43|5426.43|5426.43|5426.43|5426.43|5426.43|5426.43|0
1632296670000|2021-09-22 07:44:30|5426.08|5426.08|5425.96|5425.96|5426.08|5426.08|5425.96|5425.96|0
1632296680000|2021-09-22 07:44:40|5425.61|5425.61|5425.61|5425.61|5425.61|5425.61|5425.61|5425.61|0
1632296690000|2021-09-22 07:44:50|5425.96|5425.96|5425.96|5425.96|5425.96|5425.96|5425.96|5425.96|0
1632296700000|2021-09-22 07:45:00|5425.85|5425.85|5426.08|5426.08|5426.08|5426.08|5425.85|5425.85|0
1632296710000|2021-09-22 07:45:10|5427.14|5427.14|5428.69|5428.69|5429.04|5429.04|5427.14|5427.14|0
1632296760000|2021-09-22 07:46:00|5428.92|5428.92|5428.92|5428.92|5428.92|5428.92|5428.69|5428.69|0
1632296780000|2021-09-22 07:46:20|5428.57|5428.57|5428.22|5428.22|5428.57|5428.57|5428.22|5428.22|0
1632296790000|2021-09-22 07:46:30|5427.16|5427.16|5427.51|5427.51|5427.51|5427.51|5427.16|5427.16|0
1632296800000|2021-09-22 07:46:40|5428.19|5428.19|5428.19|5428.19|5428.19|5428.19|5428.19|5428.19|0
1632296810000|2021-09-22 07:46:50|5427.48|5427.48|5426.78|5426.78|5427.48|5427.48|5426.78|5426.78|0
1632296830000|2021-09-22 07:47:10|5426.43|5426.43|5426.43|5426.43|5426.43|5426.43|5426.43|5426.43|0
1632296850000|2021-09-22 07:47:30|5427.13|5427.13|5427.13|5427.13|5427.13|5427.13|5427.13|5427.13|0
1632296860000|2021-09-22 07:47:40|5426.9|5426.9|5426.9|5426.9|5426.9|5426.9|5426.9|5426.9|0
1632296900000|2021-09-22 07:48:20|5426.56|5426.56|5426.56|5426.56|5426.56|5426.56|5426.56|5426.56|0
1632296910000|2021-09-22 07:48:30|5425.85|5425.85|5425.5|5425.5|5425.85|5425.85|5425.5|5425.5|0
1632296920000|2021-09-22 07:48:40|5425.85|5425.85|5425.85|5425.85|5425.85|5425.85|5425.85|5425.85|0
1632296930000|2021-09-22 07:48:50|5424.9|5424.9|5424.9|5424.9|5424.9|5424.9|5424.9|5424.9|0
1632296940000|2021-09-22 07:49:00|5425.6|5425.6|5426.21|5426.21|5426.21|5426.21|5425.6|5425.6|0
1632296960000|2021-09-22 07:49:20|5425.87|5425.87|5424.46|5424.46|5425.87|5425.87|5424.46|5424.46|0
1632296970000|2021-09-22 07:49:30|5424.1|5424.1|5423.11|5423.11|5424.1|5424.1|5423.11|5423.11|0
1632296990000|2021-09-22 07:49:50|5423.46|5423.46|5423.46|5423.46|5423.46|5423.46|5423.46|5423.46|0
1632297000000|2021-09-22 07:50:00|5423.81|5423.81|5423.81|5423.81|5423.81|5423.81|5423.81|5423.81|0
1632297020000|2021-09-22 07:50:20|5423.57|5423.57|5423.57|5423.57|5423.57|5423.57|5423.57|5423.57|0
1632297030000|2021-09-22 07:50:30|5423.32|5423.32|5422.26|5422.26|5423.32|5423.32|5422.26|5422.26|0
1632297050000|2021-09-22 07:50:50|5421.2|5421.2|5419.92|5419.92|5421.2|5421.2|5419.92|5419.92|0
1632297060000|2021-09-22 07:51:00|5418.15|5418.15|5419.92|5419.92|5419.92|5419.92|5418.15|5418.15|0
1632297070000|2021-09-22 07:51:10|5419.69|5419.69|5419.69|5419.69|5419.69|5419.69|5419.69|5419.69|0
1632297080000|2021-09-22 07:51:20|5417.57|5417.57|5416.79|5416.79|5417.57|5417.57|5416.09|5416.09|0
1632297090000|2021-09-22 07:51:30|5415.38|5415.38|5415.38|5415.38|5415.38|5415.38|5415.38|5415.38|0
1632297100000|2021-09-22 07:51:40|5415.63|5415.63|5415.63|5415.63|5415.63|5415.63|5415.63|5415.63|0
1632297110000|2021-09-22 07:51:50|5415.98|5415.98|5415.98|5415.98|5415.98|5415.98|5415.98|5415.98|0
1632297120000|2021-09-22 07:52:00|5416.69|5416.69|5416.69|5416.69|5417.39|5417.39|5416.69|5416.69|0
1632297130000|2021-09-22 07:52:10|5416.45|5416.45|5416.45|5416.45|5416.45|5416.45|5416.1|5416.1|0
1632297140000|2021-09-22 07:52:20|5416.2|5416.2|5416.32|5416.32|5416.32|5416.32|5416.2|5416.2|0
1632297150000|2021-09-22 07:52:30|5416.04|5416.04|5414.4|5414.4|5416.04|5416.04|5414.4|5414.4|0
1632297170000|2021-09-22 07:52:50|5413.55|5413.55|5413.19|5413.19|5413.55|5413.55|5413.19|5413.19|0
1632297190000|2021-09-22 07:53:10|5413.66|5413.66|5413.19|5413.19|5413.66|5413.66|5413.19|5413.19|0
1632297220000|2021-09-22 07:53:40|5413.44|5413.44|5413.8|5413.8|5413.8|5413.8|5413.44|5413.44|0
1632297240000|2021-09-22 07:54:00|5414.75|5414.75|5415.04|5415.04|5415.1|5415.1|5414.44|5414.44|0
1632297250000|2021-09-22 07:54:10|5414.69|5414.69|5414.69|5414.69|5414.69|5414.69|5414.69|5414.69|0
1632297260000|2021-09-22 07:54:20|5415.39|5415.39|5415.39|5415.39|5415.39|5415.39|5415.39|5415.39|0
1632297280000|2021-09-22 07:54:40|5415.04|5415.04|5415.04|5415.04|5415.04|5415.04|5415.04|5415.04|0
1632297290000|2021-09-22 07:54:50|5413.63|5413.63|5413.63|5413.63|5413.63|5413.63|5413.63|5413.63|0
1632297300000|2021-09-22 07:55:00|5413.98|5413.98|5413.98|5413.98|5413.98|5413.98|5413.98|5413.98|0
1632297310000|2021-09-22 07:55:10|5413.63|5413.63|5413.98|5413.98|5413.98|5413.98|5413.63|5413.63|0
1632297360000|2021-09-22 07:56:00|5412.92|5412.92|5412.22|5412.22|5412.92|5412.92|5412.22|5412.22|0
1632297370000|2021-09-22 07:56:10|5411.51|5411.51|5411.51|5411.51|5411.51|5411.51|5411.51|5411.51|0
1632297380000|2021-09-22 07:56:20|5411.01|5411.01|5411.01|5411.01|5411.01|5411.01|5411.01|5411.01|0
1632297390000|2021-09-22 07:56:30|5411.37|5411.37|5411.12|5411.12|5411.37|5411.37|5411.12|5411.12|0
1632297400000|2021-09-22 07:56:40|5408.68|5408.68|5409.38|5409.38|5409.38|5409.38|5408.68|5408.68|0
1632297410000|2021-09-22 07:56:50|5409.13|5409.13|5407.82|5407.82|5409.13|5409.13|5407.82|5407.82|0
1632297420000|2021-09-22 07:57:00|5408.53|5408.53|5408.53|5408.53|5408.53|5408.53|5408.53|5408.53|0
1632297430000|2021-09-22 07:57:10|5408.88|5408.88|5408.88|5408.88|5408.88|5408.88|5408.88|5408.88|0
1632297460000|2021-09-22 07:57:40|5408.07|5408.07|5407.83|5407.83|5408.07|5408.07|5407.83|5407.83|0
1632297480000|2021-09-22 07:58:00|5407.49|5407.49|5407.49|5407.49|5407.49|5407.49|5407.49|5407.49|0
1632297490000|2021-09-22 07:58:10|5406.08|5406.08|5405.73|5405.73|5406.08|5406.08|5405.73|5405.73|0
1632297500000|2021-09-22 07:58:20|5405.38|5405.38|5404.22|5404.22|5405.38|5405.38|5403.86|5403.86|0
1632297510000|2021-09-22 07:58:30|5403.94|5403.94|5403.94|5403.94|5403.94|5403.94|5403.94|5403.94|0
1632297520000|2021-09-22 07:58:40|5402.88|5402.88|5401.82|5401.82|5402.88|5402.88|5401.82|5401.82|0
1632297540000|2021-09-22 07:59:00|5403.58|5403.58|5403.23|5403.23|5404.29|5404.29|5403.23|5403.23|0
1632297550000|2021-09-22 07:59:10|5403.94|5403.94|5404.64|5404.64|5404.64|5404.64|5403.94|5403.94|0
1632297560000|2021-09-22 07:59:20|5404.99|5404.99|5404.99|5404.99|5404.99|5404.99|5404.99|5404.99|0
1632297580000|2021-09-22 07:59:40|5404.75|5404.75|5404.39|5404.39|5404.75|5404.75|5404.39|5404.39|0
1632297610000|2021-09-22 08:00:10|5403.89|5403.89|5403.19|5403.19|5403.89|5403.89|5402.48|5402.48|0
1632297620000|2021-09-22 08:00:20|5403.44|5403.44|5403.44|5403.44|5403.44|5403.44|5403.44|5403.44|0
1632297640000|2021-09-22 08:00:40|5403.69|5403.69|5405.01|5405.01|5405.01|5405.01|5403.69|5403.69|0
1632297650000|2021-09-22 08:00:50|5405.36|5405.36|5405.71|5405.71|5405.71|5405.71|5405.36|5405.36|0
1632297660000|2021-09-22 08:01:00|5405.99|5405.99|5405.99|5405.99|5405.99|5405.99|5405.99|5405.99|0
1632297670000|2021-09-22 08:01:10|5406.11|5406.11|5406.11|5406.11|5406.11|5406.11|5406.11|5406.11|0
1632297720000|2021-09-22 08:02:00|5404.34|5404.34|5404.7|5404.7|5404.7|5404.7|5404.34|5404.34|0
1632297730000|2021-09-22 08:02:10|5405.05|5405.05|5405.05|5405.05|5405.05|5405.05|5405.05|5405.05|0
1632297750000|2021-09-22 08:02:30|5405.4|5405.4|5406.11|5406.11|5406.11|5406.11|5405.4|5405.4|0
1632297790000|2021-09-22 08:03:10|5405.83|5405.83|5405.83|5405.83|5405.83|5405.83|5405.83|5405.83|0
1632297800000|2021-09-22 08:03:20|5405.49|5405.49|5405.49|5405.49|5405.49|5405.49|5405.49|5405.49|0
1632297810000|2021-09-22 08:03:30|5405.84|5405.84|5406.2|5406.2|5406.2|5406.2|5405.84|5405.84|0
1632297850000|2021-09-22 08:04:10|5406.9|5406.9|5406.55|5406.55|5406.9|5406.9|5406.55|5406.55|0
1632297870000|2021-09-22 08:04:30|5407.26|5407.26|5407.26|5407.26|5407.26|5407.26|5407.26|5407.26|0
1632297880000|2021-09-22 08:04:40|5406.9|5406.9|5406.55|5406.55|5406.9|5406.9|5406.55|5406.55|0
1632297890000|2021-09-22 08:04:50|5406.78|5406.78|5406.78|5406.78|5406.78|5406.78|5406.78|5406.78|0
1632297910000|2021-09-22 08:05:10|5406.9|5406.9|5406.9|5406.9|5406.9|5406.9|5406.9|5406.9|0
1632297940000|2021-09-22 08:05:40|5406.55|5406.55|5406.55|5406.55|5406.55|5406.55|5406.55|5406.55|0
1632297950000|2021-09-22 08:05:50|5406.43|5406.43|5406.55|5406.55|5406.55|5406.55|5406.43|5406.43|0
1632297960000|2021-09-22 08:06:00|5406.83|5406.83|5406.83|5406.83|5406.83|5406.83|5406.83|5406.83|0
1632297970000|2021-09-22 08:06:10|5406.47|5406.47|5406.47|5406.47|5406.47|5406.47|5406.47|5406.47|0
1632298000000|2021-09-22 08:06:40|5405.27|5405.27|5404.15|5404.15|5405.27|5405.27|5403.58|5403.58|0
1632298030000|2021-09-22 08:07:10|5403.82|5403.82|5404.54|5404.54|5404.87|5404.87|5403.82|5403.82|0
1632298040000|2021-09-22 08:07:20|5404.65|5404.65|5404.77|5404.77|5404.77|5404.77|5404.65|5404.65|0
1632298050000|2021-09-22 08:07:30|5404.52|5404.52|5404.52|5404.52|5404.52|5404.52|5404.52|5404.52|0
1632298070000|2021-09-22 08:07:50|5405.23|5405.23|5406.64|5406.64|5406.64|5406.64|5405.23|5405.23|0
1632298090000|2021-09-22 08:08:10|5406.89|5406.89|5407.24|5407.24|5407.24|5407.24|5406.89|5406.89|0
1632298100000|2021-09-22 08:08:20|5406.53|5406.53|5406.87|5406.87|5406.99|5406.99|5406.53|5406.53|0
1632298110000|2021-09-22 08:08:30|5407.11|5407.11|5407.11|5407.11|5407.11|5407.11|5407.11|5407.11|0
1632298150000|2021-09-22 08:09:10|5406.4|5406.4|5406.4|5406.4|5406.4|5406.4|5406.4|5406.4|0
1632298160000|2021-09-22 08:09:20|5406.28|5406.28|5405.22|5405.22|5406.28|5406.28|5405.22|5405.22|0
1632298180000|2021-09-22 08:09:40|5405.11|5405.11|5405.46|5405.46|5405.46|5405.46|5405.11|5405.11|0
1632298200000|2021-09-22 08:10:00|5405.18|5405.18|5405.46|5405.46|5405.46|5405.46|5405.18|5405.18|0
1632298210000|2021-09-22 08:10:10|5405.11|5405.11|5405.11|5405.11|5405.11|5405.11|5405.11|5405.11|0
1632298220000|2021-09-22 08:10:20|5405.81|5405.81|5406.15|5406.15|5406.15|5406.15|5405.81|5405.81|0
1632298240000|2021-09-22 08:10:40|5406.39|5406.39|5406.65|5406.65|5406.65|5406.65|5406.15|5406.15|0
1632298280000|2021-09-22 08:11:20|5406.77|5406.77|5407|5407|5407|5407|5406.77|5406.77|0
1632298290000|2021-09-22 08:11:30|5407.35|5407.35|5407.35|5407.35|5407.35|5407.35|5407.35|5407.35|0
1632298310000|2021-09-22 08:11:50|5406.29|5406.29|5406.29|5406.29|5406.29|5406.29|5406.29|5406.29|0
1632298320000|2021-09-22 08:12:00|5406.64|5406.64|5406.76|5406.76|5406.76|5406.76|5406.41|5406.41|0
1632298330000|2021-09-22 08:12:10|5407|5407|5407|5407|5407|5407|5407|5407|0
1632298370000|2021-09-22 08:12:50|5408.04|5408.04|5408.4|5408.4|5408.4|5408.4|5408.04|5408.04|0
1632298390000|2021-09-22 08:13:10|5408.75|5408.75|5408.04|5408.04|5408.75|5408.75|5408.04|5408.04|0
1632298470000|2021-09-22 08:14:30|5407.93|5407.93|5408.04|5408.04|5408.04|5408.04|5407.93|5407.93|0
1632298510000|2021-09-22 08:15:10|5408.75|5408.75|5408.75|5408.75|5408.75|5408.75|5408.75|5408.75|0
1632298520000|2021-09-22 08:15:20|5407.69|5407.69|5407.69|5407.69|5407.69|5407.69|5407.69|5407.69|0
1632298570000|2021-09-22 08:16:10|5405.92|5405.92|5406.98|5406.98|5407.34|5407.34|5405.92|5405.92|0
1632298580000|2021-09-22 08:16:20|5406.64|5406.64|5406.06|5406.06|5406.64|5406.64|5406.06|5406.06|0
1632298590000|2021-09-22 08:16:30|5405.35|5405.35|5403.93|5403.93|5405.35|5405.35|5403.81|5403.81|0
1632298610000|2021-09-22 08:16:50|5404.16|5404.16|5404.51|5404.51|5404.51|5404.51|5404.16|5404.16|0
1632298620000|2021-09-22 08:17:00|5403.45|5403.45|5403.45|5403.45|5403.45|5403.45|5403.45|5403.45|0
1632298640000|2021-09-22 08:17:20|5403.22|5403.22|5403.22|5403.22|5403.22|5403.22|5403.22|5403.22|0
1632298660000|2021-09-22 08:17:40|5402.37|5402.37|5402.37|5402.37|5402.37|5402.37|5402.37|5402.37|0
1632298690000|2021-09-22 08:18:10|5402.02|5402.02|5402.37|5402.37|5402.37|5402.37|5402.02|5402.02|0
1632298740000|2021-09-22 08:19:00|5402.72|5402.72|5402.72|5402.72|5402.72|5402.72|5402.72|5402.72|0
1632298750000|2021-09-22 08:19:10|5403.08|5403.08|5403.93|5403.93|5403.93|5403.93|5403.08|5403.08|0
1632298760000|2021-09-22 08:19:20|5404.21|5404.21|5406.09|5406.09|5406.2|5406.2|5404.21|5404.21|0
1632298770000|2021-09-22 08:19:30|5407.5|5407.5|5407.5|5407.5|5407.5|5407.5|5407.5|5407.5|0
1632298780000|2021-09-22 08:19:40|5407.38|5407.38|5407.38|5407.38|5407.38|5407.38|5407.38|5407.38|0
1632298790000|2021-09-22 08:19:50|5407.61|5407.61|5407.85|5407.85|5407.85|5407.85|5407.61|5407.61|0
1632298820000|2021-09-22 08:20:20|5407.14|5407.14|5406.44|5406.44|5407.14|5407.14|5406.44|5406.44|0
1632298830000|2021-09-22 08:20:30|5406.79|5406.79|5406.79|5406.79|5406.79|5406.79|5406.79|5406.79|0
1632298840000|2021-09-22 08:20:40|5407.14|5407.14|5407.14|5407.14|5407.14|5407.14|5407.14|5407.14|0
1632298850000|2021-09-22 08:20:50|5407.85|5407.85|5408.77|5408.77|5408.77|5408.77|5407.85|5407.85|0
1632298860000|2021-09-22 08:21:00|5409.05|5409.05|5409.76|5409.76|5409.76|5409.76|5409.05|5409.05|0
1632298870000|2021-09-22 08:21:10|5409.42|5409.42|5409.42|5409.42|5409.42|5409.42|5409.42|5409.42|0
1632298890000|2021-09-22 08:21:30|5409.3|5409.3|5409.3|5409.3|5409.3|5409.3|5409.3|5409.3|0
1632298940000|2021-09-22 08:22:20|5409.06|5409.06|5405.87|5405.87|5409.06|5409.06|5405.87|5405.87|0
1632298950000|2021-09-22 08:22:30|5405.51|5405.51|5405.16|5405.16|5405.51|5405.51|5405.16|5405.16|0
1632298960000|2021-09-22 08:22:40|5404.81|5404.81|5406.57|5406.57|5406.57|5406.57|5404.81|5404.81|0
1632299030000|2021-09-22 08:23:50|5407.28|5407.28|5407.28|5407.28|5407.28|5407.28|5407.28|5407.28|0
1632299040000|2021-09-22 08:24:00|5406.92|5406.92|5405.87|5405.87|5406.92|5406.92|5405.87|5405.87|0
1632299050000|2021-09-22 08:24:10|5406.22|5406.22|5405.97|5405.97|5406.22|5406.22|5405.97|5405.97|0
1632299060000|2021-09-22 08:24:20|5406.32|5406.32|5406.68|5406.68|5406.68|5406.68|5406.32|5406.32|0
1632299100000|2021-09-22 08:25:00|5407.38|5407.38|5407.38|5407.38|5407.38|5407.38|5407.38|5407.38|0
1632299120000|2021-09-22 08:25:20|5407.73|5407.73|5407.73|5407.73|5407.73|5407.73|5407.73|5407.73|0
1632299150000|2021-09-22 08:25:50|5408.44|5408.44|5408.44|5408.44|5408.44|5408.44|5408.44|5408.44|0
1632299160000|2021-09-22 08:26:00|5408.79|5408.79|5408.91|5408.91|5408.91|5408.91|5408.79|5408.79|0
1632299220000|2021-09-22 08:27:00|5407.85|5407.85|5408.91|5408.91|5408.91|5408.91|5407.85|5407.85|0
1632299230000|2021-09-22 08:27:10|5409.66|5409.66|5409.18|5409.18|5410.24|5410.24|5409.18|5409.18|0
1632299240000|2021-09-22 08:27:20|5410.95|5410.95|5411.42|5411.42|5411.42|5411.42|5410.95|5410.95|0
1632299250000|2021-09-22 08:27:30|5411.3|5411.3|5411.3|5411.3|5411.3|5411.3|5411.3|5411.3|0
1632299300000|2021-09-22 08:28:20|5411.02|5411.02|5410.24|5410.24|5411.02|5411.02|5410.24|5410.24|0
1632299310000|2021-09-22 08:28:30|5409.89|5409.89|5410.43|5410.43|5410.43|5410.43|5409.61|5409.61|0
1632299340000|2021-09-22 08:29:00|5410.2|5410.2|5410.08|5410.08|5410.2|5410.2|5410.08|5410.08|0
1632299370000|2021-09-22 08:29:30|5409.97|5409.97|5409.97|5409.97|5409.97|5409.97|5409.97|5409.97|0
1632299390000|2021-09-22 08:29:50|5409.61|5409.61|5407.61|5407.61|5409.61|5409.61|5407.61|5407.61|0
1632299400000|2021-09-22 08:30:00|5407.97|5407.97|5408.67|5408.67|5408.67|5408.67|5407.97|5407.97|0
1632299410000|2021-09-22 08:30:10|5409.03|5409.03|5409.03|5409.03|5409.03|5409.03|5409.03|5409.03|0
1632299430000|2021-09-22 08:30:30|5408.79|5408.79|5408.79|5408.79|5408.79|5408.79|5408.79|5408.79|0
1632299440000|2021-09-22 08:30:40|5408.68|5408.68|5408.68|5408.68|5408.68|5408.68|5408.68|5408.68|0
1632299480000|2021-09-22 08:31:20|5408.44|5408.44|5407.83|5407.83|5408.68|5408.68|5407.83|5407.83|0
1632299490000|2021-09-22 08:31:30|5408.06|5408.06|5408.06|5408.06|5408.06|5408.06|5408.06|5408.06|0
1632299500000|2021-09-22 08:31:40|5408.41|5408.41|5408.41|5408.41|5408.41|5408.41|5408.41|5408.41|0
1632299520000|2021-09-22 08:32:00|5408.65|5408.65|5408.65|5408.65|5408.65|5408.65|5408.65|5408.65|0
1632299530000|2021-09-22 08:32:10|5408.77|5408.77|5408.77|5408.77|5408.77|5408.77|5408.77|5408.77|0
1632299550000|2021-09-22 08:32:30|5409.12|5409.12|5409.12|5409.12|5409.12|5409.12|5409.12|5409.12|0
1632299570000|2021-09-22 08:32:50|5409.47|5409.47|5409.47|5409.47|5409.47|5409.47|5409.47|5409.47|0
1632299580000|2021-09-22 08:33:00|5408.77|5408.77|5408.77|5408.77|5408.77|5408.77|5408.77|5408.77|0
1632299620000|2021-09-22 08:33:40|5408.53|5408.53|5412.25|5412.25|5412.25|5412.25|5408.3|5408.3|0
1632299630000|2021-09-22 08:33:50|5412.6|5412.6|5411.9|5411.9|5412.96|5412.96|5411.9|5411.9|0
1632299640000|2021-09-22 08:34:00|5412.25|5412.25|5411.9|5411.9|5412.25|5412.25|5411.9|5411.9|0
1632299690000|2021-09-22 08:34:50|5410.49|5410.49|5410.49|5410.49|5410.49|5410.49|5410.49|5410.49|0
1632299710000|2021-09-22 08:35:10|5410.13|5410.13|5409.78|5409.78|5410.13|5410.13|5409.78|5409.78|0
1632299720000|2021-09-22 08:35:20|5409.07|5409.07|5409.07|5409.07|5409.07|5409.07|5409.07|5409.07|0
1632299740000|2021-09-22 08:35:40|5408.72|5408.72|5408.72|5408.72|5408.72|5408.72|5408.72|5408.72|0
1632299760000|2021-09-22 08:36:00|5409.43|5409.43|5409.78|5409.78|5409.78|5409.78|5409.43|5409.43|0
1632299780000|2021-09-22 08:36:20|5409.43|5409.43|5409.43|5409.43|5409.43|5409.43|5409.43|5409.43|0
1632299800000|2021-09-22 08:36:40|5408.02|5408.02|5408.02|5408.02|5408.02|5408.02|5408.02|5408.02|0
1632299810000|2021-09-22 08:36:50|5407.66|5407.66|5408.02|5408.02|5408.02|5408.02|5407.66|5407.66|0
1632299820000|2021-09-22 08:37:00|5408.37|5408.37|5408.37|5408.37|5408.37|5408.37|5408.37|5408.37|0
1632299880000|2021-09-22 08:38:00|5409.43|5409.43|5409.92|5409.92|5409.92|5409.92|5409.43|5409.43|0
1632299900000|2021-09-22 08:38:20|5409.57|5409.57|5409.69|5409.69|5409.69|5409.69|5409.57|5409.57|0
1632299910000|2021-09-22 08:38:30|5409.81|5409.81|5408.63|5408.63|5409.81|5409.81|5408.63|5408.63|0
1632299950000|2021-09-22 08:39:10|5408.99|5408.99|5408.99|5408.99|5408.99|5408.99|5408.99|5408.99|0
1632299990000|2021-09-22 08:39:50|5409.34|5409.34|5409.34|5409.34|5409.34|5409.34|5409.34|5409.34|0
1632300000000|2021-09-22 08:40:00|5409.69|5409.69|5409.69|5409.69|5409.69|5409.69|5409.69|5409.69|0
1632300030000|2021-09-22 08:40:30|5409.19|5409.19|5409.19|5409.19|5409.19|5409.19|5409.19|5409.19|0
1632300040000|2021-09-22 08:40:40|5409.42|5409.42|5409.19|5409.19|5409.42|5409.42|5409.19|5409.19|0
1632300050000|2021-09-22 08:40:50|5408.94|5408.94|5408.94|5408.94|5408.94|5408.94|5408.94|5408.94|0
1632300060000|2021-09-22 08:41:00|5408.83|5408.83|5408.83|5408.83|5408.83|5408.83|5408.83|5408.83|0
1632300090000|2021-09-22 08:41:30|5408.47|5408.47|5408.47|5408.47|5408.47|5408.47|5408.47|5408.47|0
1632300100000|2021-09-22 08:41:40|5408.12|5408.12|5407.43|5407.43|5408.12|5408.12|5407.43|5407.43|0
1632300110000|2021-09-22 08:41:50|5406.37|5406.37|5406.02|5406.02|5406.37|5406.37|5406.02|5406.02|0
1632300120000|2021-09-22 08:42:00|5405.66|5405.66|5405.66|5405.66|5405.66|5405.66|5405.66|5405.66|0
1632300180000|2021-09-22 08:43:00|5406.02|5406.02|5405.65|5405.65|5406.02|5406.02|5405.65|5405.65|0
1632300190000|2021-09-22 08:43:10|5406|5406|5406|5406|5406|5406|5406|5406|0
1632300210000|2021-09-22 08:43:30|5406.71|5406.71|5406.71|5406.71|5406.71|5406.71|5406.71|5406.71|0
1632300220000|2021-09-22 08:43:40|5407.06|5407.06|5407.06|5407.06|5407.06|5407.06|5407.06|5407.06|0
1632300250000|2021-09-22 08:44:10|5406.71|5406.71|5406.36|5406.36|5406.71|5406.71|5406.36|5406.36|0
1632300260000|2021-09-22 08:44:20|5406.7|5406.7|5407.05|5407.05|5407.05|5407.05|5406.7|5406.7|0
1632300270000|2021-09-22 08:44:30|5407.75|5407.75|5407.75|5407.75|5407.75|5407.75|5407.75|5407.75|0
1632300300000|2021-09-22 08:45:00|5407.29|5407.29|5407.29|5407.29|5407.29|5407.29|5407.29|5407.29|0
1632300330000|2021-09-22 08:45:30|5407.54|5407.54|5407.42|5407.42|5407.54|5407.54|5407.42|5407.42|0
1632300350000|2021-09-22 08:45:50|5407.67|5407.67|5408.01|5408.01|5408.01|5408.01|5407.67|5407.67|0
1632300360000|2021-09-22 08:46:00|5408.36|5408.36|5409.18|5409.18|5409.18|5409.18|5408.36|5408.36|0
1632300370000|2021-09-22 08:46:10|5409.46|5409.46|5409.46|5409.46|5409.46|5409.46|5409.46|5409.46|0
1632300380000|2021-09-22 08:46:20|5410.16|5410.16|5410.87|5410.87|5410.87|5410.87|5410.16|5410.16|0
1632300390000|2021-09-22 08:46:30|5410.16|5410.16|5410.16|5410.16|5410.16|5410.16|5410.16|5410.16|0
1632300400000|2021-09-22 08:46:40|5410.5|5410.5|5410.5|5410.5|5410.5|5410.5|5410.5|5410.5|0
1632300410000|2021-09-22 08:46:50|5409.44|5409.44|5409.44|5409.44|5409.44|5409.44|5409.44|5409.44|0
1632300510000|2021-09-22 08:48:30|5409.33|5409.33|5409.33|5409.33|5409.33|5409.33|5409.33|5409.33|0
1632300530000|2021-09-22 08:48:50|5409.44|5409.44|5409.09|5409.09|5409.44|5409.44|5409.09|5409.09|0
1632300540000|2021-09-22 08:49:00|5408.98|5408.98|5408.98|5408.98|5408.98|5408.98|5408.98|5408.98|0
1632300560000|2021-09-22 08:49:20|5408.64|5408.64|5407.58|5407.58|5408.64|5408.64|5407.58|5407.58|0
1632300570000|2021-09-22 08:49:30|5407.35|5407.35|5407.35|5407.35|5407.35|5407.35|5407.35|5407.35|0
1632300580000|2021-09-22 08:49:40|5407.23|5407.23|5407.35|5407.35|5407.35|5407.35|5407|5407|0
1632300600000|2021-09-22 08:50:00|5406.64|5406.64|5408.05|5408.05|5408.17|5408.17|5406.64|5406.64|0
1632300610000|2021-09-22 08:50:10|5408.17|5408.17|5408.29|5408.29|5408.29|5408.29|5408.17|5408.17|0
1632300720000|2021-09-22 08:52:00|5408.64|5408.64|5408.99|5408.99|5408.99|5408.99|5408.64|5408.64|0
1632300790000|2021-09-22 08:53:10|5408.64|5408.64|5408.64|5408.64|5408.64|5408.64|5408.64|5408.64|0
1632300810000|2021-09-22 08:53:30|5408.29|5408.29|5408.29|5408.29|5408.29|5408.29|5408.29|5408.29|0
1632300830000|2021-09-22 08:53:50|5408.17|5408.17|5408.17|5408.17|5408.17|5408.17|5408.17|5408.17|0
1632300880000|2021-09-22 08:54:40|5408.51|5408.51|5408.51|5408.51|5408.51|5408.51|5408.51|5408.51|0
1632300890000|2021-09-22 08:54:50|5409|5409|5409|5409|5409|5409|5409|5409|0
1632300920000|2021-09-22 08:55:20|5410.06|5410.06|5410.06|5410.06|5410.42|5410.42|5409.71|5409.71|0
1632300940000|2021-09-22 08:55:40|5409.57|5409.57|5409.57|5409.57|5409.57|5409.57|5409.57|5409.57|0
1632300960000|2021-09-22 08:56:00|5409.21|5409.21|5409.21|5409.21|5409.21|5409.21|5409.21|5409.21|0
1632300970000|2021-09-22 08:56:10|5409.33|5409.33|5409.33|5409.33|5409.33|5409.33|5409.33|5409.33|0
1632301000000|2021-09-22 08:56:40|5409.21|5409.21|5409.1|5409.1|5409.21|5409.21|5409.1|5409.1|0
1632301010000|2021-09-22 08:56:50|5409.8|5409.8|5409.45|5409.45|5409.8|5409.8|5409.45|5409.45|0
1632301050000|2021-09-22 08:57:30|5409.68|5409.68|5409.68|5409.68|5409.68|5409.68|5409.68|5409.68|0
1632301060000|2021-09-22 08:57:40|5409.8|5409.8|5410.04|5410.04|5410.04|5410.04|5409.68|5409.68|0
1632301130000|2021-09-22 08:58:50|5409.33|5409.33|5408.98|5408.98|5409.33|5409.33|5408.98|5408.98|0
1632301150000|2021-09-22 08:59:10|5409.68|5409.68|5409.68|5409.68|5409.68|5409.68|5409.68|5409.68|0
1632301160000|2021-09-22 08:59:20|5409.8|5409.8|5409.8|5409.8|5409.8|5409.8|5409.8|5409.8|0
1632301180000|2021-09-22 08:59:40|5409.68|5409.68|5409.68|5409.68|5409.68|5409.68|5409.68|5409.68|0
1632301190000|2021-09-22 08:59:50|5410.04|5410.04|5410.04|5410.04|5410.04|5410.04|5410.04|5410.04|0
1632301200000|2021-09-22 09:00:00|5409.68|5409.68|5409.68|5409.68|5409.68|5409.68|5409.68|5409.68|0
1632301230000|2021-09-22 09:00:30|5410.39|5410.39|5410.39|5410.39|5410.39|5410.39|5410.39|5410.39|0
1632301240000|2021-09-22 09:00:40|5410.74|5410.74|5410.74|5410.74|5410.74|5410.74|5410.74|5410.74|0
1632301360000|2021-09-22 09:02:40|5409.68|5409.68|5409.68|5409.68|5409.68|5409.68|5409.68|5409.68|0
1632301390000|2021-09-22 09:03:10|5409.45|5409.45|5408.51|5408.51|5409.45|5409.45|5408.51|5408.51|0
1632301430000|2021-09-22 09:03:50|5408.74|5408.74|5408.86|5408.86|5408.86|5408.86|5408.74|5408.74|0
1632301440000|2021-09-22 09:04:00|5408.74|5408.74|5408.74|5408.74|5408.74|5408.74|5408.74|5408.74|0
1632301450000|2021-09-22 09:04:10|5408.63|5408.63|5408.74|5408.74|5408.74|5408.74|5408.63|5408.63|0
1632301480000|2021-09-22 09:04:40|5408.86|5408.86|5408.86|5408.86|5408.86|5408.86|5408.86|5408.86|0
1632301500000|2021-09-22 09:05:00|5408.51|5408.51|5408.15|5408.15|5408.51|5408.51|5408.15|5408.15|0
1632301520000|2021-09-22 09:05:20|5407.66|5407.66|5407.66|5407.66|5407.77|5407.77|5407.66|5407.66|0
1632301540000|2021-09-22 09:05:40|5408.01|5408.01|5408.01|5408.01|5408.01|5408.01|5408.01|5408.01|0
1632301560000|2021-09-22 09:06:00|5408.61|5408.61|5408.61|5408.61|5408.61|5408.61|5408.61|5408.61|0
1632301570000|2021-09-22 09:06:10|5408.36|5408.36|5408.36|5408.36|5408.36|5408.36|5408.36|5408.36|0
1632301580000|2021-09-22 09:06:20|5408.72|5408.72|5408.72|5408.72|5408.72|5408.72|5408.72|5408.72|0
1632301600000|2021-09-22 09:06:40|5408.36|5408.36|5408.36|5408.36|5408.36|5408.36|5408.36|5408.36|0
1632301610000|2021-09-22 09:06:50|5408.01|5408.01|5408.13|5408.13|5408.13|5408.13|5408.01|5408.01|0
1632301620000|2021-09-22 09:07:00|5409.19|5409.19|5409.19|5409.19|5409.19|5409.19|5409.19|5409.19|0
1632301650000|2021-09-22 09:07:30|5409.46|5409.46|5409.46|5409.46|5409.46|5409.46|5409.46|5409.46|0
1632301700000|2021-09-22 09:08:20|5409.58|5409.58|5409.46|5409.46|5409.58|5409.58|5409.46|5409.46|0
1632301710000|2021-09-22 09:08:30|5409.58|5409.58|5409.58|5409.58|5409.58|5409.58|5409.58|5409.58|0
1632301720000|2021-09-22 09:08:40|5409.93|5409.93|5410.64|5410.64|5410.64|5410.64|5409.93|5409.93|0
1632301740000|2021-09-22 09:09:00|5410.89|5410.89|5411.14|5411.14|5411.14|5411.14|5410.89|5410.89|0
1632301760000|2021-09-22 09:09:20|5410.43|5410.43|5410.43|5410.43|5410.43|5410.43|5410.43|5410.43|0
1632301770000|2021-09-22 09:09:30|5409.73|5409.73|5409.73|5409.73|5409.73|5409.73|5409.73|5409.73|0
1632301820000|2021-09-22 09:10:20|5410.22|5410.22|5410.58|5410.58|5410.58|5410.58|5410.22|5410.22|0
1632301830000|2021-09-22 09:10:30|5411.28|5411.28|5411.28|5411.28|5411.28|5411.28|5411.28|5411.28|0
1632301840000|2021-09-22 09:10:40|5410.93|5410.93|5410.93|5410.93|5410.93|5410.93|5410.93|5410.93|0
1632301850000|2021-09-22 09:10:50|5411.64|5411.64|5411.99|5411.99|5412.34|5412.34|5411.64|5411.64|0
1632301870000|2021-09-22 09:11:10|5412.34|5412.34|5414.11|5414.11|5414.11|5414.11|5412.34|5412.34|0
1632301880000|2021-09-22 09:11:20|5414.22|5414.22|5414.22|5414.22|5414.22|5414.22|5414.22|5414.22|0
1632301900000|2021-09-22 09:11:40|5413.52|5413.52|5413.52|5413.52|5413.52|5413.52|5413.52|5413.52|0
1632301910000|2021-09-22 09:11:50|5413.16|5413.16|5412.81|5412.81|5413.16|5413.16|5412.81|5412.81|0
1632301920000|2021-09-22 09:12:00|5412.46|5412.46|5413.16|5413.16|5413.16|5413.16|5412.46|5412.46|0
1632301930000|2021-09-22 09:12:10|5413.87|5413.87|5413.87|5413.87|5413.87|5413.87|5413.87|5413.87|0
1632301960000|2021-09-22 09:12:40|5414.21|5414.21|5414.91|5414.91|5414.91|5414.91|5412.8|5412.8|0
1632301970000|2021-09-22 09:12:50|5415.27|5415.27|5415.38|5415.38|5415.38|5415.38|5415.27|5415.27|0
1632301980000|2021-09-22 09:13:00|5416.09|5416.09|5415.74|5415.74|5416.09|5416.09|5415.74|5415.74|0
1632302010000|2021-09-22 09:13:30|5414.68|5414.68|5414.68|5414.68|5414.68|5414.68|5414.68|5414.68|0
1632302050000|2021-09-22 09:14:10|5412.91|5412.91|5412.91|5412.91|5412.91|5412.91|5412.91|5412.91|0
1632302060000|2021-09-22 09:14:20|5412.21|5412.21|5412.21|5412.21|5412.21|5412.21|5412.21|5412.21|0
1632302070000|2021-09-22 09:14:30|5413.27|5413.27|5413.62|5413.62|5413.62|5413.62|5413.27|5413.27|0
1632302090000|2021-09-22 09:14:50|5413.5|5413.5|5413.5|5413.5|5413.5|5413.5|5413.5|5413.5|0
1632302110000|2021-09-22 09:15:10|5413.16|5413.16|5413.16|5413.16|5413.16|5413.16|5413.16|5413.16|0
1632302120000|2021-09-22 09:15:20|5411.05|5411.05|5411.05|5411.05|5411.05|5411.05|5411.05|5411.05|0
1632302160000|2021-09-22 09:16:00|5411.29|5411.29|5411.29|5411.29|5411.29|5411.29|5411.29|5411.29|0
1632302170000|2021-09-22 09:16:10|5412|5412|5412|5412|5412|5412|5412|5412|0
1632302240000|2021-09-22 09:17:20|5410.94|5410.94|5410.94|5410.94|5410.94|5410.94|5410.94|5410.94|0
1632302260000|2021-09-22 09:17:40|5411.29|5411.29|5411.29|5411.29|5411.29|5411.29|5411.29|5411.29|0
1632302280000|2021-09-22 09:18:00|5412.35|5412.35|5412.1|5412.1|5412.35|5412.35|5412.1|5412.1|0
1632302300000|2021-09-22 09:18:20|5411.05|5411.05|5411.05|5411.05|5411.05|5411.05|5411.05|5411.05|0
1632302330000|2021-09-22 09:18:50|5411.29|5411.29|5411.29|5411.29|5411.29|5411.29|5411.29|5411.29|0
1632302350000|2021-09-22 09:19:10|5410.96|5410.96|5410.96|5410.96|5410.96|5410.96|5410.96|5410.96|0
1632302370000|2021-09-22 09:19:30|5411.2|5411.2|5411.2|5411.2|5411.2|5411.2|5411.2|5411.2|0
1632302390000|2021-09-22 09:19:50|5411.09|5411.09|5411.09|5411.09|5411.09|5411.09|5411.09|5411.09|0
1632302400000|2021-09-22 09:20:00|5411.44|5411.44|5414.24|5414.24|5414.24|5414.24|5411.44|5411.44|0
1632302420000|2021-09-22 09:20:20|5414.49|5414.49|5416.62|5416.62|5416.62|5416.62|5414.49|5414.49|0
1632302430000|2021-09-22 09:20:30|5416.5|5416.5|5416.5|5416.5|5416.5|5416.5|5416.5|5416.5|0
1632302440000|2021-09-22 09:20:40|5417.2|5417.2|5417.2|5417.2|5417.2|5417.2|5417.2|5417.2|0
1632302460000|2021-09-22 09:21:00|5416.5|5416.5|5416.5|5416.5|5416.5|5416.5|5416.5|5416.5|0
1632302480000|2021-09-22 09:21:20|5416.15|5416.15|5416.15|5416.15|5416.15|5416.15|5416.15|5416.15|0
1632302490000|2021-09-22 09:21:30|5415.44|5415.44|5415.44|5415.44|5415.44|5415.44|5415.44|5415.44|0
1632302510000|2021-09-22 09:21:50|5415.09|5415.09|5415.09|5415.09|5415.09|5415.09|5415.09|5415.09|0
1632302520000|2021-09-22 09:22:00|5415.79|5415.79|5416.15|5416.15|5416.15|5416.15|5415.79|5415.79|0
1632302540000|2021-09-22 09:22:20|5416.48|5416.48|5415.78|5415.78|5416.48|5416.48|5415.78|5415.78|0
1632302550000|2021-09-22 09:22:30|5415.43|5415.43|5415.43|5415.43|5415.43|5415.43|5415.43|5415.43|0
1632302570000|2021-09-22 09:22:50|5415.07|5415.07|5415.76|5415.76|5415.76|5415.76|5415.07|5415.07|0
1632302580000|2021-09-22 09:23:00|5415.41|5415.41|5415.41|5415.41|5415.41|5415.41|5415.41|5415.41|0
1632302590000|2021-09-22 09:23:10|5414.71|5414.71|5414.71|5414.71|5414.71|5414.71|5414.71|5414.71|0
1632302630000|2021-09-22 09:23:50|5414.35|5414.35|5414.35|5414.35|5414.35|5414.35|5414.35|5414.35|0
1632302640000|2021-09-22 09:24:00|5414|5414|5414|5414|5414|5414|5414|5414|0
1632302650000|2021-09-22 09:24:10|5414.71|5414.71|5415.41|5415.41|5415.41|5415.41|5414.71|5414.71|0
1632302660000|2021-09-22 09:24:20|5415.07|5415.07|5415.07|5415.07|5415.07|5415.07|5415.07|5415.07|0
1632302690000|2021-09-22 09:24:50|5414.37|5414.37|5414.37|5414.37|5414.37|5414.37|5414.37|5414.37|0
1632302710000|2021-09-22 09:25:10|5414.72|5414.72|5414.72|5414.72|5414.72|5414.72|5414.72|5414.72|0
1632302730000|2021-09-22 09:25:30|5414.37|5414.37|5415.07|5415.07|5415.07|5415.07|5414.37|5414.37|0
1632302740000|2021-09-22 09:25:40|5415.43|5415.43|5415.43|5415.43|5415.43|5415.43|5415.43|5415.43|0
1632302770000|2021-09-22 09:26:10|5415.07|5415.07|5414.72|5414.72|5415.07|5415.07|5414.72|5414.72|0
1632302780000|2021-09-22 09:26:20|5415.07|5415.07|5414.82|5414.82|5415.07|5415.07|5414.82|5414.82|0
1632302790000|2021-09-22 09:26:30|5413.41|5413.41|5413.41|5413.41|5413.41|5413.41|5413.41|5413.41|0
1632302800000|2021-09-22 09:26:40|5413.06|5413.06|5413.06|5413.06|5414.12|5414.12|5413.06|5413.06|0
1632302820000|2021-09-22 09:27:00|5413.41|5413.41|5413.41|5413.41|5413.41|5413.41|5413.41|5413.41|0
1632302840000|2021-09-22 09:27:20|5412.35|5412.35|5412.35|5412.35|5412.35|5412.35|5412.35|5412.35|0
1632302900000|2021-09-22 09:28:20|5412.7|5412.7|5413.06|5413.06|5413.06|5413.06|5412.7|5412.7|0
1632302930000|2021-09-22 09:28:50|5413.41|5413.41|5413.41|5413.41|5413.41|5413.41|5413.29|5413.29|0
1632302940000|2021-09-22 09:29:00|5413.52|5413.52|5415.29|5415.29|5415.29|5415.29|5413.52|5413.52|0
1632302960000|2021-09-22 09:29:20|5415.52|5415.52|5414.51|5414.51|5415.52|5415.52|5414.23|5414.23|0
1632303000000|2021-09-22 09:30:00|5414.85|5414.85|5415.44|5415.44|5415.44|5415.44|5414.85|5414.85|0
1632303020000|2021-09-22 09:30:20|5414.73|5414.73|5415.79|5415.79|5415.79|5415.79|5414.73|5414.73|0
1632303050000|2021-09-22 09:30:50|5416.14|5416.14|5415.79|5415.79|5416.14|5416.14|5415.79|5415.79|0
1632303060000|2021-09-22 09:31:00|5415.45|5415.45|5413.8|5413.8|5415.45|5415.45|5413.8|5413.8|0
1632303080000|2021-09-22 09:31:20|5413.45|5413.45|5413.33|5413.33|5413.45|5413.45|5413.33|5413.33|0
1632303090000|2021-09-22 09:31:30|5413.57|5413.57|5413.57|5413.57|5413.57|5413.57|5413.57|5413.57|0
1632303110000|2021-09-22 09:31:50|5413.21|5413.21|5413.21|5413.21|5413.21|5413.21|5413.21|5413.21|0
1632303130000|2021-09-22 09:32:10|5413.57|5413.57|5413.57|5413.57|5413.57|5413.57|5413.57|5413.57|0
1632303140000|2021-09-22 09:32:20|5413.91|5413.91|5414.97|5414.97|5414.97|5414.97|5413.91|5413.91|0
1632303160000|2021-09-22 09:32:40|5414.26|5414.26|5414.26|5414.26|5414.26|5414.26|5414.26|5414.26|0
1632303170000|2021-09-22 09:32:50|5414.14|5414.14|5414.14|5414.14|5414.14|5414.14|5414.14|5414.14|0
1632303230000|2021-09-22 09:33:50|5413.91|5413.91|5413.79|5413.79|5413.91|5413.91|5413.79|5413.79|0
1632303240000|2021-09-22 09:34:00|5413.45|5413.45|5413.45|5413.45|5413.45|5413.45|5413.45|5413.45|0
1632303270000|2021-09-22 09:34:30|5413.81|5413.81|5414.51|5414.51|5414.51|5414.51|5413.81|5413.81|0
1632303300000|2021-09-22 09:35:00|5413.92|5413.92|5412.16|5412.16|5413.92|5413.92|5412.16|5412.16|0
1632303310000|2021-09-22 09:35:10|5411.81|5411.81|5411.81|5411.81|5411.81|5411.81|5411.81|5411.81|0
1632303320000|2021-09-22 09:35:20|5412.16|5412.16|5412.16|5412.16|5412.16|5412.16|5412.16|5412.16|0
1632303350000|2021-09-22 09:35:50|5412.52|5412.52|5413.1|5413.1|5413.1|5413.1|5412.52|5412.52|0
1632303370000|2021-09-22 09:36:10|5413.46|5413.46|5413.1|5413.1|5413.46|5413.46|5413.1|5413.1|0
1632303390000|2021-09-22 09:36:30|5412.75|5412.75|5412.75|5412.75|5412.75|5412.75|5412.75|5412.75|0
1632303410000|2021-09-22 09:36:50|5412.4|5412.4|5412.4|5412.4|5412.4|5412.4|5412.4|5412.4|0
1632303430000|2021-09-22 09:37:10|5413.1|5413.1|5413.1|5413.1|5413.1|5413.1|5413.1|5413.1|0
1632303480000|2021-09-22 09:38:00|5412.4|5412.4|5413.26|5413.26|5413.26|5413.26|5412.4|5412.4|0
1632303500000|2021-09-22 09:38:20|5414.32|5414.32|5414.32|5414.32|5414.32|5414.32|5414.32|5414.32|0
1632303510000|2021-09-22 09:38:30|5413.62|5413.62|5414.32|5414.32|5414.32|5414.32|5413.62|5413.62|0
1632303540000|2021-09-22 09:39:00|5414.66|5414.66|5414.66|5414.66|5414.66|5414.66|5414.66|5414.66|0
1632303570000|2021-09-22 09:39:30|5415.35|5415.35|5415.6|5415.6|5415.6|5415.6|5415.35|5415.35|0
1632303590000|2021-09-22 09:39:50|5415.72|5415.72|5415.82|5415.82|5416.07|5416.07|5415.72|5415.72|0
1632303620000|2021-09-22 09:40:20|5415.47|5415.47|5415.47|5415.47|5415.47|5415.47|5415.47|5415.47|0
1632303630000|2021-09-22 09:40:30|5415.81|5415.81|5416.16|5416.16|5416.16|5416.16|5415.81|5415.81|0
1632303650000|2021-09-22 09:40:50|5417.22|5417.22|5417.22|5417.22|5417.22|5417.22|5417.22|5417.22|0
1632303660000|2021-09-22 09:41:00|5415.81|5415.81|5415.46|5415.46|5415.81|5415.81|5415.46|5415.46|0
1632303690000|2021-09-22 09:41:30|5414.75|5414.75|5415.1|5415.1|5415.1|5415.1|5414.75|5414.75|0
1632303720000|2021-09-22 09:42:00|5414.76|5414.76|5414.88|5414.88|5414.88|5414.88|5414.76|5414.76|0
1632303730000|2021-09-22 09:42:10|5414.65|5414.65|5414.76|5414.76|5414.76|5414.76|5414.65|5414.65|0
1632303740000|2021-09-22 09:42:20|5414.65|5414.65|5415.39|5415.39|5415.39|5415.39|5414.65|5414.65|0
1632303780000|2021-09-22 09:43:00|5414.69|5414.69|5414.35|5414.35|5414.69|5414.69|5414.35|5414.35|0
1632303800000|2021-09-22 09:43:20|5414.7|5414.7|5414.58|5414.58|5414.7|5414.7|5414.58|5414.58|0
1632303830000|2021-09-22 09:43:50|5414.23|5414.23|5414.23|5414.23|5414.23|5414.23|5414.23|5414.23|0
1632303870000|2021-09-22 09:44:30|5413.88|5413.88|5413.88|5413.88|5413.88|5413.88|5413.88|5413.88|0
1632303890000|2021-09-22 09:44:50|5414.23|5414.23|5414.94|5414.94|5415.29|5415.29|5414.23|5414.23|0
1632303900000|2021-09-22 09:45:00|5415.29|5415.29|5415.29|5415.29|5415.29|5415.29|5415.29|5415.29|0
1632303950000|2021-09-22 09:45:50|5414.94|5414.94|5414.82|5414.82|5414.94|5414.94|5414.82|5414.82|0
1632303990000|2021-09-22 09:46:30|5413.06|5413.06|5412.7|5412.7|5413.06|5413.06|5412.7|5412.7|0
1632304040000|2021-09-22 09:47:20|5413.06|5413.06|5413.06|5413.06|5413.06|5413.06|5413.06|5413.06|0
1632304100000|2021-09-22 09:48:20|5413.17|5413.17|5413.17|5413.17|5413.17|5413.17|5412.47|5412.47|0
1632304110000|2021-09-22 09:48:30|5413.29|5413.29|5413.41|5413.41|5413.41|5413.41|5413.29|5413.29|0
1632304120000|2021-09-22 09:48:40|5413.07|5413.07|5413.05|5413.05|5413.07|5413.07|5413.05|5413.05|0
1632304130000|2021-09-22 09:48:50|5412.71|5412.71|5412.6|5412.6|5413.39|5413.39|5412.6|5412.6|0
1632304150000|2021-09-22 09:49:10|5413.3|5413.3|5413.66|5413.66|5413.66|5413.66|5413.3|5413.3|0
1632304190000|2021-09-22 09:49:50|5413.54|5413.54|5413.54|5413.54|5413.54|5413.54|5413.54|5413.54|0
1632304200000|2021-09-22 09:50:00|5413.89|5413.89|5414.23|5414.23|5414.23|5414.23|5413.89|5413.89|0
1632304210000|2021-09-22 09:50:10|5414.35|5414.35|5414|5414|5414.35|5414.35|5413.64|5413.64|0
1632304270000|2021-09-22 09:51:10|5413.29|5413.29|5413.29|5413.29|5413.29|5413.29|5413.29|5413.29|0
1632304330000|2021-09-22 09:52:10|5412.79|5412.79|5412.79|5412.79|5412.79|5412.79|5412.79|5412.79|0
1632304340000|2021-09-22 09:52:20|5414.2|5414.2|5414.2|5414.2|5414.2|5414.2|5414.2|5414.2|0
1632304370000|2021-09-22 09:52:50|5413.96|5413.96|5413.71|5413.71|5413.96|5413.96|5413.71|5413.71|0
1632304380000|2021-09-22 09:53:00|5414.06|5414.06|5414.06|5414.06|5414.06|5414.06|5414.06|5414.06|0
1632304400000|2021-09-22 09:53:20|5414.41|5414.41|5415.12|5415.12|5415.12|5415.12|5414.41|5414.41|0
1632304410000|2021-09-22 09:53:30|5415.24|5415.24|5415.48|5415.48|5415.48|5415.48|5415.24|5415.24|0
1632304430000|2021-09-22 09:53:50|5415.37|5415.37|5414.66|5414.66|5415.37|5415.37|5414.66|5414.66|0
1632304500000|2021-09-22 09:55:00|5413.6|5413.6|5413.6|5413.6|5413.6|5413.6|5413.6|5413.6|0
1632304520000|2021-09-22 09:55:20|5413.26|5413.26|5413.26|5413.26|5413.26|5413.26|5412.91|5412.91|0
1632304560000|2021-09-22 09:56:00|5413.97|5413.97|5414.29|5414.29|5414.29|5414.29|5413.62|5413.62|0
1632304570000|2021-09-22 09:56:10|5413.62|5413.62|5413.97|5413.97|5413.97|5413.97|5413.62|5413.62|0
1632304590000|2021-09-22 09:56:30|5414.32|5414.32|5414.32|5414.32|5414.32|5414.32|5414.32|5414.32|0
1632304610000|2021-09-22 09:56:50|5414.68|5414.68|5414.68|5414.68|5414.68|5414.68|5414.68|5414.68|0
1632304620000|2021-09-22 09:57:00|5414.56|5414.56|5414.9|5414.9|5414.9|5414.9|5414.56|5414.56|0
1632304630000|2021-09-22 09:57:10|5414.19|5414.19|5414.19|5414.19|5414.19|5414.19|5414.19|5414.19|0
1632304650000|2021-09-22 09:57:30|5415.25|5415.25|5415.6|5415.6|5415.6|5415.6|5415.25|5415.25|0
1632304680000|2021-09-22 09:58:00|5415.94|5415.94|5415.94|5415.94|5415.94|5415.94|5415.94|5415.94|0
1632304700000|2021-09-22 09:58:20|5415.26|5415.26|5415.26|5415.26|5415.26|5415.26|5415.26|5415.26|0
1632304710000|2021-09-22 09:58:30|5414.93|5414.93|5413.87|5413.87|5414.93|5414.93|5413.87|5413.87|0
1632304730000|2021-09-22 09:58:50|5413.62|5413.62|5412.66|5412.66|5413.62|5413.62|5412.66|5412.66|0
1632304780000|2021-09-22 09:59:40|5412.55|5412.55|5412.55|5412.55|5412.55|5412.55|5412.55|5412.55|0
1632304790000|2021-09-22 09:59:50|5412.66|5412.66|5413.02|5413.02|5413.02|5413.02|5411.72|5411.72|0
1632304800000|2021-09-22 10:00:00|5413.36|5413.36|5413.36|5413.36|5413.36|5413.36|5413.36|5413.36|0
1632304850000|2021-09-22 10:00:50|5413.24|5413.24|5413.24|5413.24|5413.24|5413.24|5413.24|5413.24|0
1632304880000|2021-09-22 10:01:20|5412.89|5412.89|5412.89|5412.89|5412.89|5412.89|5412.89|5412.89|0
1632304890000|2021-09-22 10:01:30|5412.65|5412.65|5412.65|5412.65|5412.65|5412.65|5412.65|5412.65|0
1632304910000|2021-09-22 10:01:50|5412.3|5412.3|5412.3|5412.3|5412.3|5412.3|5412.3|5412.3|0
1632304920000|2021-09-22 10:02:00|5412.05|5412.05|5412.33|5412.33|5412.33|5412.33|5412.05|5412.05|0
1632304930000|2021-09-22 10:02:10|5411.98|5411.98|5411.98|5411.98|5411.98|5411.98|5411.98|5411.98|0
1632304940000|2021-09-22 10:02:20|5412.68|5412.68|5412.68|5412.68|5412.68|5412.68|5412.68|5412.68|0
1632304950000|2021-09-22 10:02:30|5413.03|5413.03|5413.03|5413.03|5413.03|5413.03|5413.03|5413.03|0
1632304970000|2021-09-22 10:02:50|5413.37|5413.37|5413.03|5413.03|5413.37|5413.37|5413.03|5413.03|0
1632305010000|2021-09-22 10:03:30|5412.8|5412.8|5412.8|5412.8|5412.8|5412.8|5412.8|5412.8|0
1632305020000|2021-09-22 10:03:40|5412.1|5412.1|5412.45|5412.45|5412.45|5412.45|5412.1|5412.1|0
1632305040000|2021-09-22 10:04:00|5412.95|5412.95|5412.95|5412.95|5412.95|5412.95|5412.95|5412.95|0
1632305090000|2021-09-22 10:04:50|5412.59|5412.59|5412.95|5412.95|5412.95|5412.95|5412.59|5412.59|0
1632305110000|2021-09-22 10:05:10|5412.24|5412.24|5412.95|5412.95|5412.95|5412.95|5412.24|5412.24|0
1632305150000|2021-09-22 10:05:50|5413.18|5413.18|5413.18|5413.18|5413.18|5413.18|5413.18|5413.18|0
1632305160000|2021-09-22 10:06:00|5413.53|5413.53|5414.81|5414.81|5414.81|5414.81|5413.53|5413.53|0
1632305180000|2021-09-22 10:06:20|5414.93|5414.93|5414.93|5414.93|5414.93|5414.93|5414.93|5414.93|0
1632305190000|2021-09-22 10:06:30|5415.28|5415.28|5415.28|5415.28|5415.28|5415.28|5415.28|5415.28|0
1632305200000|2021-09-22 10:06:40|5415.63|5415.63|5415.99|5415.99|5415.99|5415.99|5415.63|5415.63|0
1632305210000|2021-09-22 10:06:50|5414.93|5414.93|5414.93|5414.93|5414.93|5414.93|5414.93|5414.93|0
1632305220000|2021-09-22 10:07:00|5414.58|5414.58|5414.58|5414.58|5414.58|5414.58|5414.58|5414.58|0
1632305230000|2021-09-22 10:07:10|5414.22|5414.22|5414.22|5414.22|5414.22|5414.22|5414.22|5414.22|0
1632305240000|2021-09-22 10:07:20|5414.46|5414.46|5414.46|5414.46|5414.46|5414.46|5414.46|5414.46|0
1632305250000|2021-09-22 10:07:30|5414.12|5414.12|5413.78|5413.78|5414.12|5414.12|5413.78|5413.78|0
1632305320000|2021-09-22 10:08:40|5414.12|5414.12|5414.23|5414.23|5414.23|5414.23|5414.12|5414.12|0
1632305330000|2021-09-22 10:08:50|5414.59|5414.59|5413.88|5413.88|5414.59|5414.59|5413.88|5413.88|0
1632305340000|2021-09-22 10:09:00|5413.28|5413.28|5413.28|5413.28|5413.28|5413.28|5413.28|5413.28|0
1632305360000|2021-09-22 10:09:20|5413.99|5413.99|5414.68|5414.68|5414.68|5414.68|5413.99|5413.99|0
1632305370000|2021-09-22 10:09:30|5414.34|5414.34|5414.34|5414.34|5414.34|5414.34|5414.34|5414.34|0
1632305380000|2021-09-22 10:09:40|5414.59|5414.59|5414.59|5414.59|5414.59|5414.59|5414.59|5414.59|0
1632305390000|2021-09-22 10:09:50|5414.84|5414.84|5414.84|5414.84|5414.84|5414.84|5414.84|5414.84|0
1632305400000|2021-09-22 10:10:00|5415.19|5415.19|5415.19|5415.19|5415.19|5415.19|5415.19|5415.19|0
1632305420000|2021-09-22 10:10:20|5415.53|5415.53|5414.85|5414.85|5415.53|5415.53|5414.51|5414.51|0
1632305430000|2021-09-22 10:10:30|5415.19|5415.19|5415.19|5415.19|5415.19|5415.19|5415.19|5415.19|0
1632305450000|2021-09-22 10:10:50|5414.85|5414.85|5414.85|5414.85|5414.85|5414.85|5414.85|5414.85|0
1632305460000|2021-09-22 10:11:00|5414.51|5414.51|5414.51|5414.51|5414.51|5414.51|5414.51|5414.51|0
1632305520000|2021-09-22 10:12:00|5414.16|5414.16|5414.16|5414.16|5414.16|5414.16|5414.16|5414.16|0
1632305530000|2021-09-22 10:12:10|5413.82|5413.82|5413.82|5413.82|5413.82|5413.82|5413.82|5413.82|0
1632305560000|2021-09-22 10:12:40|5414.17|5414.17|5414.17|5414.17|5414.17|5414.17|5414.17|5414.17|0
1632305580000|2021-09-22 10:13:00|5413.82|5413.82|5413.82|5413.82|5413.82|5413.82|5413.82|5413.82|0
1632305590000|2021-09-22 10:13:10|5413.47|5413.47|5413.47|5413.47|5413.47|5413.47|5413.47|5413.47|0
1632305640000|2021-09-22 10:14:00|5413.11|5413.11|5413.11|5413.11|5413.11|5413.11|5413.11|5413.11|0
1632305670000|2021-09-22 10:14:30|5413.39|5413.39|5413.73|5413.73|5413.73|5413.73|5413.39|5413.39|0
1632305680000|2021-09-22 10:14:40|5413.96|5413.96|5414.24|5414.24|5414.24|5414.24|5413.96|5413.96|0
1632305700000|2021-09-22 10:15:00|5413.96|5413.96|5413.29|5413.29|5413.96|5413.96|5413.29|5413.29|0
1632305720000|2021-09-22 10:15:20|5413.64|5413.64|5414.35|5414.35|5414.35|5414.35|5413.64|5413.64|0
1632305730000|2021-09-22 10:15:30|5414.7|5414.7|5415.05|5415.05|5415.05|5415.05|5414.7|5414.7|0
1632305740000|2021-09-22 10:15:40|5415.4|5415.4|5415.4|5415.4|5415.4|5415.4|5415.4|5415.4|0
1632305750000|2021-09-22 10:15:50|5415.05|5415.05|5413.99|5413.99|5415.05|5415.05|5413.99|5413.99|0
1632305830000|2021-09-22 10:17:10|5413.71|5413.71|5413.71|5413.71|5413.71|5413.71|5413.71|5413.71|0
1632305860000|2021-09-22 10:17:40|5414.07|5414.07|5413.79|5413.79|5414.07|5414.07|5413.79|5413.79|0
1632305880000|2021-09-22 10:18:00|5413.08|5413.08|5412.83|5412.83|5413.08|5413.08|5412.83|5412.83|0
1632305910000|2021-09-22 10:18:30|5412.49|5412.49|5411.55|5411.55|5412.49|5412.49|5411.55|5411.55|0
1632305930000|2021-09-22 10:18:50|5411.79|5411.79|5411.79|5411.79|5411.79|5411.79|5411.79|5411.79|0
1632305940000|2021-09-22 10:19:00|5411.9|5411.9|5412.26|5412.26|5412.26|5412.26|5411.9|5411.9|0
1632305960000|2021-09-22 10:19:20|5412.61|5412.61|5412.61|5412.61|5412.61|5412.61|5412.61|5412.61|0
1632305970000|2021-09-22 10:19:30|5412.95|5412.95|5414.86|5414.86|5414.86|5414.86|5412.95|5412.95|0
1632305980000|2021-09-22 10:19:40|5414.5|5414.5|5414.39|5414.39|5414.74|5414.74|5414.39|5414.39|0
1632305990000|2021-09-22 10:19:50|5414.73|5414.73|5414.97|5414.97|5414.97|5414.97|5414.73|5414.73|0
1632306020000|2021-09-22 10:20:20|5414.69|5414.69|5414.69|5414.69|5414.69|5414.69|5414.69|5414.69|0
1632306030000|2021-09-22 10:20:30|5413.99|5413.99|5414.69|5414.69|5414.69|5414.69|5413.99|5413.99|0
1632306040000|2021-09-22 10:20:40|5414.93|5414.93|5414.93|5414.93|5415.05|5415.05|5414.81|5414.81|0
1632306060000|2021-09-22 10:21:00|5414.58|5414.58|5414.58|5414.58|5414.58|5414.58|5414.58|5414.58|0
1632306110000|2021-09-22 10:21:50|5414.22|5414.22|5413.97|5413.97|5414.22|5414.22|5413.97|5413.97|0
1632306120000|2021-09-22 10:22:00|5413.02|5413.02|5412.33|5412.33|5413.02|5413.02|5412.33|5412.33|0
1632306160000|2021-09-22 10:22:40|5411.99|5411.99|5411.99|5411.99|5411.99|5411.99|5411.99|5411.99|0
1632306170000|2021-09-22 10:22:50|5411.64|5411.64|5411.64|5411.64|5411.64|5411.64|5411.64|5411.64|0
1632306250000|2021-09-22 10:24:10|5411.99|5411.99|5411.99|5411.99|5411.99|5411.99|5411.99|5411.99|0
1632306320000|2021-09-22 10:25:20|5411.71|5411.71|5411.71|5411.71|5411.71|5411.71|5411.71|5411.71|0
1632306340000|2021-09-22 10:25:40|5411|5411|5411|5411|5411|5411|5411|5411|0
1632306360000|2021-09-22 10:26:00|5410.65|5410.65|5410.86|5410.86|5410.86|5410.86|5410.15|5410.15|0
1632306370000|2021-09-22 10:26:10|5411.21|5411.21|5411.21|5411.21|5411.21|5411.21|5411.21|5411.21|0
1632306420000|2021-09-22 10:27:00|5410.87|5410.87|5411.55|5411.55|5411.55|5411.55|5410.87|5410.87|0
1632306440000|2021-09-22 10:27:20|5410.49|5410.49|5411.55|5411.55|5411.55|5411.55|5410.49|5410.49|0
1632306480000|2021-09-22 10:28:00|5410.84|5410.84|5410.84|5410.84|5410.84|5410.84|5410.84|5410.84|0
1632306510000|2021-09-22 10:28:30|5410.49|5410.49|5410.49|5410.49|5410.49|5410.49|5410.14|5410.14|0
1632306520000|2021-09-22 10:28:40|5409.45|5409.45|5409.45|5409.45|5409.45|5409.45|5409.45|5409.45|0
1632306530000|2021-09-22 10:28:50|5409.09|5409.09|5409.09|5409.09|5409.09|5409.09|5409.09|5409.09|0
1632306550000|2021-09-22 10:29:10|5409.45|5409.45|5409.45|5409.45|5409.45|5409.45|5409.45|5409.45|0
1632306560000|2021-09-22 10:29:20|5409.33|5409.33|5409.21|5409.21|5409.33|5409.33|5409.21|5409.21|0
1632306590000|2021-09-22 10:29:50|5408.51|5408.51|5408.15|5408.15|5408.51|5408.51|5408.15|5408.15|0
1632306610000|2021-09-22 10:30:10|5407.45|5407.45|5408.15|5408.15|5408.15|5408.15|5407.45|5407.45|0
1632306630000|2021-09-22 10:30:30|5407.8|5407.8|5407.8|5407.8|5407.8|5407.8|5407.8|5407.8|0
1632306640000|2021-09-22 10:30:40|5407.1|5407.1|5405.35|5405.35|5407.1|5407.1|5405.35|5405.35|0
1632306650000|2021-09-22 10:30:50|5404.5|5404.5|5405.21|5405.21|5405.21|5405.21|5404.5|5404.5|0
1632306660000|2021-09-22 10:31:00|5404.97|5404.97|5404.97|5404.97|5404.97|5404.97|5404.97|5404.97|0
1632306720000|2021-09-22 10:32:00|5404.86|5404.86|5404.97|5404.97|5404.97|5404.97|5404.86|5404.86|0
1632306740000|2021-09-22 10:32:20|5405.09|5405.09|5405.21|5405.21|5405.21|5405.21|5405.09|5405.09|0
1632306750000|2021-09-22 10:32:30|5404.87|5404.87|5404.87|5404.87|5404.87|5404.87|5404.87|5404.87|0
1632306780000|2021-09-22 10:33:00|5404.19|5404.19|5401.85|5401.85|5404.19|5404.19|5401.85|5401.85|0
1632306790000|2021-09-22 10:33:10|5401.57|5401.57|5401.57|5401.57|5401.57|5401.57|5401.57|5401.57|0
1632306800000|2021-09-22 10:33:20|5401.92|5401.92|5401.92|5401.92|5401.92|5401.92|5401.92|5401.92|0
1632306840000|2021-09-22 10:34:00|5402.63|5402.63|5402.98|5402.98|5402.98|5402.98|5402.63|5402.63|0
1632306850000|2021-09-22 10:34:10|5404.04|5404.04|5404.04|5404.04|5404.04|5404.04|5404.04|5404.04|0
1632306860000|2021-09-22 10:34:20|5402.28|5402.28|5402.28|5402.28|5402.28|5402.28|5402.28|5402.28|0
1632306890000|2021-09-22 10:34:50|5402.53|5402.53|5402.53|5402.53|5402.53|5402.53|5402.53|5402.53|0
1632306910000|2021-09-22 10:35:10|5402.76|5402.76|5402.51|5402.51|5402.76|5402.76|5402.51|5402.51|0
1632306930000|2021-09-22 10:35:30|5402.86|5402.86|5402.86|5402.86|5402.86|5402.86|5402.86|5402.86|0
1632306940000|2021-09-22 10:35:40|5402.16|5402.16|5402.16|5402.16|5402.16|5402.16|5402.16|5402.16|0
1632306980000|2021-09-22 10:36:20|5402.86|5402.86|5402.51|5402.51|5402.86|5402.86|5402.16|5402.16|0
1632306990000|2021-09-22 10:36:30|5402.63|5402.63|5402.74|5402.74|5402.74|5402.74|5402.63|5402.63|0
1632307020000|2021-09-22 10:37:00|5403.76|5403.76|5403.76|5403.76|5403.76|5403.76|5403.76|5403.76|0
1632307070000|2021-09-22 10:37:50|5404.11|5404.11|5404.11|5404.11|5404.11|5404.11|5404.11|5404.11|0
1632307080000|2021-09-22 10:38:00|5404.47|5404.47|5404.82|5404.82|5404.82|5404.82|5404.47|5404.47|0
1632307090000|2021-09-22 10:38:10|5404.59|5404.59|5404.59|5404.59|5404.59|5404.59|5404.59|5404.59|0
1632307120000|2021-09-22 10:38:40|5403.53|5403.53|5403.53|5403.53|5403.53|5403.53|5403.53|5403.53|0
1632307130000|2021-09-22 10:38:50|5403.88|5403.88|5404|5404|5404|5404|5403.88|5403.88|0
1632307140000|2021-09-22 10:39:00|5404.11|5404.11|5404.11|5404.11|5404.11|5404.11|5404.11|5404.11|0
1632307160000|2021-09-22 10:39:20|5404.23|5404.23|5404|5404|5404.23|5404.23|5404|5404|0
1632307170000|2021-09-22 10:39:30|5403.66|5403.66|5403.66|5403.66|5403.66|5403.66|5403.66|5403.66|0
1632307190000|2021-09-22 10:39:50|5404.36|5404.36|5403.66|5403.66|5404.36|5404.36|5403.66|5403.66|0
1632307210000|2021-09-22 10:40:10|5403.43|5403.43|5403.43|5403.43|5403.43|5403.43|5403.43|5403.43|0
1632307220000|2021-09-22 10:40:20|5404.48|5404.48|5404.84|5404.84|5404.84|5404.84|5404.48|5404.48|0
1632307230000|2021-09-22 10:40:30|5405.18|5405.18|5405.18|5405.18|5405.18|5405.18|5405.18|5405.18|0
1632307270000|2021-09-22 10:41:10|5404.93|5404.93|5404.93|5404.93|5404.93|5404.93|5404.93|5404.93|0
1632307290000|2021-09-22 10:41:30|5405.63|5405.63|5405.63|5405.63|5405.63|5405.63|5405.63|5405.63|0
1632307340000|2021-09-22 10:42:20|5406.34|5406.34|5406.34|5406.34|5406.34|5406.34|5406.34|5406.34|0
1632307350000|2021-09-22 10:42:30|5405.63|5405.63|5405.63|5405.63|5405.63|5405.63|5405.63|5405.63|0
1632307380000|2021-09-22 10:43:00|5406.34|5406.34|5406.34|5406.34|5406.34|5406.34|5406.34|5406.34|0
1632307410000|2021-09-22 10:43:30|5405.63|5405.63|5404.57|5404.57|5405.63|5405.63|5404.57|5404.57|0
1632307460000|2021-09-22 10:44:20|5404.93|5404.93|5404.93|5404.93|5404.93|5404.93|5404.93|5404.93|0
1632307480000|2021-09-22 10:44:40|5404.57|5404.57|5404.57|5404.57|5404.57|5404.57|5404.57|5404.57|0
1632307490000|2021-09-22 10:44:50|5404.93|5404.93|5405.49|5405.49|5405.49|5405.49|5404.93|5404.93|0
1632307500000|2021-09-22 10:45:00|5405.13|5405.13|5405.03|5405.03|5405.38|5405.38|5405.03|5405.03|0
1632307510000|2021-09-22 10:45:10|5405.15|5405.15|5405.03|5405.03|5405.15|5405.15|5405.03|5405.03|0
1632307520000|2021-09-22 10:45:20|5404.68|5404.68|5405.36|5405.36|5405.36|5405.36|5404.68|5404.68|0
1632307530000|2021-09-22 10:45:30|5406.06|5406.06|5405.72|5405.72|5406.06|5406.06|5405.72|5405.72|0
1632307550000|2021-09-22 10:45:50|5405.96|5405.96|5406.07|5406.07|5406.07|5406.07|5405.96|5405.96|0
1632307560000|2021-09-22 10:46:00|5405.37|5405.37|5405.37|5405.37|5405.37|5405.37|5405.37|5405.37|0
1632307600000|2021-09-22 10:46:40|5405.25|5405.25|5405.25|5405.25|5405.25|5405.25|5405.25|5405.25|0
1632307620000|2021-09-22 10:47:00|5404.54|5404.54|5404.54|5404.54|5404.54|5404.54|5404.54|5404.54|0
1632307640000|2021-09-22 10:47:20|5403.69|5403.69|5402.4|5402.4|5403.69|5403.69|5402.4|5402.4|0
1632307650000|2021-09-22 10:47:30|5402.05|5402.05|5401.8|5401.8|5402.05|5402.05|5401.8|5401.8|0
1632307680000|2021-09-22 10:48:00|5401.55|5401.55|5401.55|5401.55|5401.55|5401.55|5401.55|5401.55|0
1632307760000|2021-09-22 10:49:20|5401.21|5401.21|5400.5|5400.5|5401.21|5401.21|5400.5|5400.5|0
1632307780000|2021-09-22 10:49:40|5400.86|5400.86|5400.86|5400.86|5400.86|5400.86|5400.86|5400.86|0
1632307910000|2021-09-22 10:51:50|5400.58|5400.58|5400.58|5400.58|5400.58|5400.58|5400.58|5400.58|0
1632307930000|2021-09-22 10:52:10|5400.86|5400.86|5400.86|5400.86|5400.86|5400.86|5400.86|5400.86|0
1632307990000|2021-09-22 10:53:10|5400.15|5400.15|5400.15|5400.15|5400.15|5400.15|5400.15|5400.15|0
1632308010000|2021-09-22 10:53:30|5400.86|5400.86|5400.86|5400.86|5400.86|5400.86|5400.86|5400.86|0
1632308020000|2021-09-22 10:53:40|5401.21|5401.21|5401.21|5401.21|5401.21|5401.21|5401.21|5401.21|0
1632308060000|2021-09-22 10:54:20|5400.98|5400.98|5400.98|5400.98|5400.98|5400.98|5400.98|5400.98|0
1632308090000|2021-09-22 10:54:50|5400.64|5400.64|5399.93|5399.93|5400.64|5400.64|5399.93|5399.93|0
1632308110000|2021-09-22 10:55:10|5400.64|5400.64|5400.64|5400.64|5400.64|5400.64|5400.64|5400.64|0
1632308130000|2021-09-22 10:55:30|5400.29|5400.29|5400.29|5400.29|5400.29|5400.29|5400.29|5400.29|0
1632308160000|2021-09-22 10:56:00|5400.64|5400.64|5400.64|5400.64|5400.64|5400.64|5400.64|5400.64|0
1632308170000|2021-09-22 10:56:10|5399.93|5399.93|5400.64|5400.64|5400.64|5400.64|5399.93|5399.93|0
1632308240000|2021-09-22 10:57:20|5399.93|5399.93|5400.4|5400.4|5400.4|5400.4|5399.93|5399.93|0
1632308300000|2021-09-22 10:58:20|5400.29|5400.29|5399.54|5399.54|5400.29|5400.29|5399.54|5399.54|0
1632308320000|2021-09-22 10:58:40|5399.26|5399.26|5399.26|5399.26|5399.26|5399.26|5399.26|5399.26|0
1632308330000|2021-09-22 10:58:50|5398.42|5398.42|5397.02|5397.02|5398.42|5398.42|5397.02|5397.02|0
1632308340000|2021-09-22 10:59:00|5396.67|5396.67|5396.32|5396.32|5396.67|5396.67|5396.32|5396.32|0
1632308350000|2021-09-22 10:59:10|5397.02|5397.02|5397.02|5397.02|5397.02|5397.02|5397.02|5397.02|0
1632308400000|2021-09-22 11:00:00|5396.91|5396.91|5396.91|5396.91|5396.91|5396.91|5396.91|5396.91|0
1632308410000|2021-09-22 11:00:10|5397.02|5397.02|5396.86|5396.86|5397.26|5397.26|5396.86|5396.86|0
1632308420000|2021-09-22 11:00:20|5397.09|5397.09|5397.45|5397.45|5397.45|5397.45|5397.09|5397.09|0
1632308430000|2021-09-22 11:00:30|5398.51|5398.51|5398.51|5398.51|5398.51|5398.51|5398.51|5398.51|0
1632308490000|2021-09-22 11:01:30|5398.86|5398.86|5399.21|5399.21|5399.21|5399.21|5398.86|5398.86|0
1632308520000|2021-09-22 11:02:00|5398.98|5398.98|5399.57|5399.57|5399.57|5399.57|5398.98|5398.98|0
1632308570000|2021-09-22 11:02:50|5399.92|5399.92|5399.92|5399.92|5399.92|5399.92|5399.92|5399.92|0
1632308580000|2021-09-22 11:03:00|5398.98|5398.98|5398.98|5398.98|5398.98|5398.98|5398.98|5398.98|0
1632308590000|2021-09-22 11:03:10|5400.39|5400.39|5400.39|5400.39|5400.39|5400.39|5400.39|5400.39|0
1632308620000|2021-09-22 11:03:40|5401.1|5401.1|5401.1|5401.1|5401.1|5401.1|5401.1|5401.1|0
1632308630000|2021-09-22 11:03:50|5401.44|5401.44|5401.44|5401.44|5401.44|5401.44|5401.44|5401.44|0
1632308650000|2021-09-22 11:04:10|5401.68|5401.68|5401.96|5401.96|5401.96|5401.96|5401.68|5401.68|0
1632308660000|2021-09-22 11:04:20|5402.2|5402.2|5401.96|5401.96|5402.2|5402.2|5401.96|5401.96|0
1632308670000|2021-09-22 11:04:30|5401.85|5401.85|5401.85|5401.85|5401.85|5401.85|5401.85|5401.85|0
1632308690000|2021-09-22 11:04:50|5402.91|5402.91|5402.91|5402.91|5402.91|5402.91|5402.91|5402.91|0
1632308710000|2021-09-22 11:05:10|5403.61|5403.61|5403.36|5403.36|5403.61|5403.61|5403.36|5403.36|0
1632308720000|2021-09-22 11:05:20|5404.07|5404.07|5404.07|5404.07|5404.07|5404.07|5404.07|5404.07|0
1632308740000|2021-09-22 11:05:40|5403.95|5403.95|5404.07|5404.07|5404.07|5404.07|5403.95|5403.95|0
1632308750000|2021-09-22 11:05:50|5403.72|5403.72|5403.36|5403.36|5403.72|5403.72|5403.36|5403.36|0
1632308760000|2021-09-22 11:06:00|5403.61|5403.61|5403.61|5403.61|5403.61|5403.61|5403.61|5403.61|0
1632308780000|2021-09-22 11:06:20|5403.73|5403.73|5403.73|5403.73|5403.73|5403.73|5403.73|5403.73|0
1632308790000|2021-09-22 11:06:30|5403.02|5403.02|5402.19|5402.19|5403.02|5403.02|5402.19|5402.19|0
1632308800000|2021-09-22 11:06:40|5401.85|5401.85|5401.85|5401.85|5401.85|5401.85|5401.85|5401.85|0
1632308880000|2021-09-22 11:08:00|5402.55|5402.55|5402.55|5402.55|5402.55|5402.55|5402.55|5402.55|0
1632308890000|2021-09-22 11:08:10|5402.91|5402.91|5402.91|5402.91|5402.91|5402.91|5402.91|5402.91|0
1632308910000|2021-09-22 11:08:30|5402.55|5402.55|5402.55|5402.55|5402.55|5402.55|5402.55|5402.55|0
1632308930000|2021-09-22 11:08:50|5402.2|5402.2|5402.2|5402.2|5402.2|5402.2|5402.2|5402.2|0
1632308950000|2021-09-22 11:09:10|5402.55|5402.55|5402.55|5402.55|5402.55|5402.55|5402.55|5402.55|0
1632308980000|2021-09-22 11:09:40|5402.2|5402.2|5402.2|5402.2|5402.2|5402.2|5402.2|5402.2|0
1632308990000|2021-09-22 11:09:50|5402.08|5402.08|5402.08|5402.08|5402.08|5402.08|5402.08|5402.08|0
1632309000000|2021-09-22 11:10:00|5401.73|5401.73|5401.73|5401.73|5401.73|5401.73|5401.73|5401.73|0
1632309100000|2021-09-22 11:11:40|5401.39|5401.39|5401.11|5401.11|5401.39|5401.39|5401.11|5401.11|0
1632309110000|2021-09-22 11:11:50|5400.41|5400.41|5400.05|5400.05|5400.41|5400.41|5400.05|5400.05|0
1632309120000|2021-09-22 11:12:00|5399.81|5399.81|5398.43|5398.43|5399.81|5399.81|5398.43|5398.43|0
1632309130000|2021-09-22 11:12:10|5398.07|5398.07|5398.07|5398.07|5398.43|5398.43|5398.07|5398.07|0
1632309140000|2021-09-22 11:12:20|5397.72|5397.72|5397.74|5397.74|5398.07|5398.07|5397.72|5397.72|0
1632309150000|2021-09-22 11:12:30|5397.03|5397.03|5396.41|5396.41|5397.03|5397.03|5396.41|5396.41|0
1632309160000|2021-09-22 11:12:40|5396.06|5396.06|5396.06|5396.06|5396.06|5396.06|5396.06|5396.06|0
1632309170000|2021-09-22 11:12:50|5395.81|5395.81|5395.81|5395.81|5395.81|5395.81|5395.81|5395.81|0
1632309190000|2021-09-22 11:13:10|5395.46|5395.46|5395.46|5395.46|5395.46|5395.46|5395.46|5395.46|0
1632309200000|2021-09-22 11:13:20|5395.81|5395.81|5395.81|5395.81|5395.81|5395.81|5395.81|5395.81|0
1632309210000|2021-09-22 11:13:30|5395.46|5395.46|5395.46|5395.46|5395.46|5395.46|5395.46|5395.46|0
1632309220000|2021-09-22 11:13:40|5394.75|5394.75|5394.75|5394.75|5394.75|5394.75|5394.75|5394.75|0
1632309280000|2021-09-22 11:14:40|5393.69|5393.69|5392.4|5392.4|5393.69|5393.69|5392.4|5392.4|0
1632309300000|2021-09-22 11:15:00|5392.75|5392.75|5392.75|5392.75|5392.75|5392.75|5392.75|5392.75|0
1632309330000|2021-09-22 11:15:30|5392.63|5392.63|5392.52|5392.52|5392.63|5392.63|5392.52|5392.52|0
1632309350000|2021-09-22 11:15:50|5392.16|5392.16|5392.16|5392.16|5392.16|5392.16|5392.16|5392.16|0
1632309380000|2021-09-22 11:16:20|5391.89|5391.89|5392.16|5392.16|5392.16|5392.16|5391.89|5391.89|0
1632309400000|2021-09-22 11:16:40|5392.87|5392.87|5392.87|5392.87|5392.87|5392.87|5392.87|5392.87|0
1632309410000|2021-09-22 11:16:50|5392.52|5392.52|5392.52|5392.52|5392.52|5392.52|5392.52|5392.52|0
1632309420000|2021-09-22 11:17:00|5392.28|5392.28|5392.28|5392.28|5392.28|5392.28|5392.28|5392.28|0
1632309490000|2021-09-22 11:18:10|5391.95|5391.95|5391.95|5391.95|5391.95|5391.95|5391.95|5391.95|0
1632309500000|2021-09-22 11:18:20|5391.59|5391.59|5391.59|5391.59|5391.59|5391.59|5391.59|5391.59|0
1632309520000|2021-09-22 11:18:40|5391.71|5391.71|5391.71|5391.71|5391.71|5391.71|5391.71|5391.71|0
1632309590000|2021-09-22 11:19:50|5389.95|5389.95|5389.95|5389.95|5389.95|5389.95|5389.95|5389.95|0
1632309610000|2021-09-22 11:20:10|5390.3|5390.3|5390.3|5390.3|5390.3|5390.3|5390.3|5390.3|0
1632309620000|2021-09-22 11:20:20|5390.65|5390.65|5391.01|5391.01|5391.01|5391.01|5390.65|5390.65|0
1632309630000|2021-09-22 11:20:30|5391.12|5391.12|5391.12|5391.12|5391.12|5391.12|5391.12|5391.12|0
1632309640000|2021-09-22 11:20:40|5390.42|5390.42|5389.67|5389.67|5390.42|5390.42|5389.67|5389.67|0
1632309690000|2021-09-22 11:21:30|5389.55|5389.55|5389.91|5389.91|5389.91|5389.91|5389.55|5389.55|0
1632309750000|2021-09-22 11:22:30|5390.26|5390.26|5390.26|5390.26|5390.26|5390.26|5390.26|5390.26|0
1632309770000|2021-09-22 11:22:50|5390.61|5390.61|5390.97|5390.97|5390.97|5390.97|5390.61|5390.61|0
1632309860000|2021-09-22 11:24:20|5390.61|5390.61|5390.85|5390.85|5390.85|5390.85|5390.61|5390.61|0
1632309960000|2021-09-22 11:26:00|5390.57|5390.57|5390.29|5390.29|5390.57|5390.57|5390.29|5390.29|0
1632309990000|2021-09-22 11:26:30|5390.64|5390.64|5390.64|5390.64|5390.64|5390.64|5390.64|5390.64|0
1632310010000|2021-09-22 11:26:50|5390.76|5390.76|5390.76|5390.76|5390.76|5390.76|5390.76|5390.76|0
1632310040000|2021-09-22 11:27:20|5389.91|5389.91|5390.51|5390.51|5390.51|5390.51|5389.8|5389.8|0
1632310060000|2021-09-22 11:27:40|5390.63|5390.63|5390.63|5390.63|5390.63|5390.63|5390.63|5390.63|0
1632310080000|2021-09-22 11:28:00|5390.29|5390.29|5390.29|5390.29|5390.29|5390.29|5390.29|5390.29|0
1632310090000|2021-09-22 11:28:10|5389.93|5389.93|5389.23|5389.23|5389.93|5389.93|5389.23|5389.23|0
1632310100000|2021-09-22 11:28:20|5388.88|5388.88|5388.88|5388.88|5388.88|5388.88|5388.88|5388.88|0
1632310170000|2021-09-22 11:29:30|5389.23|5389.23|5389.23|5389.23|5389.23|5389.23|5389.23|5389.23|0
1632310200000|2021-09-22 11:30:00|5389.51|5389.51|5389.79|5389.79|5389.79|5389.79|5389.51|5389.51|0
1632310320000|2021-09-22 11:32:00|5389.67|5389.67|5389.67|5389.67|5389.67|5389.67|5389.32|5389.32|0
1632310350000|2021-09-22 11:32:30|5389.42|5389.42|5388.36|5388.36|5389.42|5389.42|5388.36|5388.36|0
1632310390000|2021-09-22 11:33:10|5389.07|5389.07|5389.33|5389.33|5389.67|5389.67|5389.07|5389.07|0
1632310420000|2021-09-22 11:33:40|5389.56|5389.56|5389.45|5389.45|5389.56|5389.56|5389.45|5389.45|0
1632310430000|2021-09-22 11:33:50|5389.8|5389.8|5389.8|5389.8|5389.8|5389.8|5389.8|5389.8|0
1632310440000|2021-09-22 11:34:00|5390.15|5390.15|5390.98|5390.98|5390.98|5390.98|5390.15|5390.15|0
1632310460000|2021-09-22 11:34:20|5391.68|5391.68|5391.68|5391.68|5391.68|5391.68|5391.68|5391.68|0
1632310480000|2021-09-22 11:34:40|5392.39|5392.39|5392.39|5392.39|5392.39|5392.39|5392.39|5392.39|0
1632310490000|2021-09-22 11:34:50|5393.09|5393.09|5393.8|5393.8|5393.8|5393.8|5393.09|5393.09|0
1632310530000|2021-09-22 11:35:30|5394.15|5394.15|5394.15|5394.15|5394.15|5394.15|5394.15|5394.15|0
1632310600000|2021-09-22 11:36:40|5393.8|5393.8|5393.8|5393.8|5393.8|5393.8|5393.8|5393.8|0
1632310640000|2021-09-22 11:37:20|5393.57|5393.57|5393.57|5393.57|5393.57|5393.57|5393.57|5393.57|0
1632310650000|2021-09-22 11:37:30|5393.68|5393.68|5393.45|5393.45|5393.68|5393.68|5393.45|5393.45|0
1632310670000|2021-09-22 11:37:50|5393.8|5393.8|5393.8|5393.8|5393.8|5393.8|5393.8|5393.8|0
1632310780000|2021-09-22 11:39:40|5393.45|5393.45|5393.45|5393.45|5393.45|5393.45|5393.45|5393.45|0
1632310820000|2021-09-22 11:40:20|5393.57|5393.57|5393.57|5393.57|5393.57|5393.57|5393.57|5393.57|0
1632310840000|2021-09-22 11:40:40|5393.92|5393.92|5393.92|5393.92|5393.92|5393.92|5393.92|5393.92|0
1632310870000|2021-09-22 11:41:10|5394.27|5394.27|5394.27|5394.27|5394.27|5394.27|5394.27|5394.27|0
1632310880000|2021-09-22 11:41:20|5394.63|5394.63|5394.63|5394.63|5394.63|5394.63|5394.63|5394.63|0
1632310890000|2021-09-22 11:41:30|5394.98|5394.98|5394.98|5394.98|5394.98|5394.98|5394.98|5394.98|0
1632310980000|2021-09-22 11:43:00|5394.86|5394.86|5394.17|5394.17|5394.86|5394.86|5394.17|5394.17|0
1632311060000|2021-09-22 11:44:20|5393.82|5393.82|5393.82|5393.82|5393.82|5393.82|5393.82|5393.82|0
1632311090000|2021-09-22 11:44:50|5393.47|5393.47|5394.16|5394.16|5394.16|5394.16|5393.47|5393.47|0
1632311150000|2021-09-22 11:45:50|5393.8|5393.8|5394.16|5394.16|5394.16|5394.16|5393.8|5393.8|0
1632311210000|2021-09-22 11:46:50|5394.27|5394.27|5394.27|5394.27|5394.27|5394.27|5394.27|5394.27|0
1632311220000|2021-09-22 11:47:00|5393.92|5393.92|5393.45|5393.45|5393.92|5393.92|5393.45|5393.45|0
1632311230000|2021-09-22 11:47:10|5392.95|5392.95|5392.95|5392.95|5392.95|5392.95|5392.95|5392.95|0
1632311240000|2021-09-22 11:47:20|5392.48|5392.48|5392.48|5392.48|5392.48|5392.48|5392.48|5392.48|0
1632311260000|2021-09-22 11:47:40|5392.6|5392.6|5392.6|5392.6|5392.6|5392.6|5392.6|5392.6|0
1632311270000|2021-09-22 11:47:50|5392.48|5392.48|5392.15|5392.15|5392.48|5392.48|5392.15|5392.15|0
1632311280000|2021-09-22 11:48:00|5392.03|5392.03|5391.91|5391.91|5392.03|5392.03|5391.91|5391.91|0
1632311310000|2021-09-22 11:48:30|5391.56|5391.56|5391.84|5391.84|5391.84|5391.84|5391.56|5391.56|0
1632311390000|2021-09-22 11:49:50|5391.37|5391.37|5391.87|5391.87|5391.87|5391.87|5391.37|5391.37|0
1632311400000|2021-09-22 11:50:00|5391.53|5391.53|5391.76|5391.76|5391.76|5391.76|5391.53|5391.53|0
1632311410000|2021-09-22 11:50:10|5391.88|5391.88|5391.41|5391.41|5392.23|5392.23|5391.41|5391.41|0
1632311420000|2021-09-22 11:50:20|5391.76|5391.76|5392.11|5392.11|5392.11|5392.11|5391.76|5391.76|0
1632311430000|2021-09-22 11:50:30|5392.45|5392.45|5392.79|5392.79|5392.79|5392.79|5392.45|5392.45|0
1632311470000|2021-09-22 11:51:10|5393.14|5393.14|5393.14|5393.14|5393.14|5393.14|5393.14|5393.14|0
1632311510000|2021-09-22 11:51:50|5392.44|5392.44|5392.54|5392.54|5392.79|5392.79|5392.44|5392.44|0
1632311520000|2021-09-22 11:52:00|5392.43|5392.43|5392.78|5392.78|5392.78|5392.78|5392.43|5392.43|0
1632311540000|2021-09-22 11:52:20|5392.07|5392.07|5391.37|5391.37|5392.07|5392.07|5391.37|5391.37|0
1632311550000|2021-09-22 11:52:30|5391.72|5391.72|5392.43|5392.43|5392.43|5392.43|5391.72|5391.72|0
1632311600000|2021-09-22 11:53:20|5394.54|5394.54|5394.54|5394.54|5394.54|5394.54|5394.54|5394.54|0
1632311610000|2021-09-22 11:53:30|5394.79|5394.79|5396.09|5396.09|5396.09|5396.09|5394.79|5394.79|0
1632311620000|2021-09-22 11:53:40|5396.36|5396.36|5396.36|5396.36|5396.36|5396.36|5396.36|5396.36|0
1632311630000|2021-09-22 11:53:50|5396.48|5396.48|5396.48|5396.48|5396.48|5396.48|5396.48|5396.48|0
1632311640000|2021-09-22 11:54:00|5396.6|5396.6|5396.6|5396.6|5396.6|5396.6|5396.6|5396.6|0
1632311650000|2021-09-22 11:54:10|5396.32|5396.32|5396.32|5396.32|5396.32|5396.32|5396.32|5396.32|0
1632311690000|2021-09-22 11:54:50|5396.67|5396.67|5397.03|5397.03|5397.03|5397.03|5396.67|5396.67|0
1632311740000|2021-09-22 11:55:40|5396.32|5396.32|5396.32|5396.32|5396.32|5396.32|5396.32|5396.32|0
1632311780000|2021-09-22 11:56:20|5395.61|5395.61|5395.61|5395.61|5395.61|5395.61|5395.61|5395.61|0
1632311820000|2021-09-22 11:57:00|5395.97|5395.97|5395.97|5395.97|5395.97|5395.97|5395.97|5395.97|0
1632311870000|2021-09-22 11:57:50|5395.69|5395.69|5393.44|5393.44|5395.69|5395.69|5393.44|5393.44|0
1632311890000|2021-09-22 11:58:10|5393.19|5393.19|5393.31|5393.31|5393.31|5393.31|5393.19|5393.19|0
1632311900000|2021-09-22 11:58:20|5392.97|5392.97|5392.97|5392.97|5392.97|5392.97|5392.97|5392.97|0
1632311940000|2021-09-22 11:59:00|5393.25|5393.25|5393.25|5393.25|5393.25|5393.25|5393.25|5393.25|0
1632311980000|2021-09-22 11:59:40|5391.84|5391.84|5391.84|5391.84|5391.84|5391.84|5391.84|5391.84|0
1632311990000|2021-09-22 11:59:50|5391.72|5391.72|5390.9|5390.9|5391.72|5391.72|5390.9|5390.9|0
1632312010000|2021-09-22 12:00:10|5390.62|5390.62|5390.62|5390.62|5390.62|5390.62|5390.27|5390.27|0
1632312020000|2021-09-22 12:00:20|5390.97|5390.97|5391.32|5391.32|5391.32|5391.32|5390.97|5390.97|0
1632312050000|2021-09-22 12:00:50|5390.97|5390.97|5390.97|5390.97|5390.97|5390.97|5390.97|5390.97|0
1632312070000|2021-09-22 12:01:10|5390.27|5390.27|5390.27|5390.27|5390.27|5390.27|5390.27|5390.27|0
1632312080000|2021-09-22 12:01:20|5389.91|5389.91|5389.91|5389.91|5389.91|5389.91|5389.91|5389.91|0
1632312110000|2021-09-22 12:01:50|5390.27|5390.27|5390.27|5390.27|5390.27|5390.27|5390.27|5390.27|0
1632312140000|2021-09-22 12:02:20|5390.62|5390.62|5390.62|5390.62|5390.62|5390.62|5390.62|5390.62|0
1632312150000|2021-09-22 12:02:30|5391.32|5391.32|5391.32|5391.32|5391.57|5391.57|5391.32|5391.32|0
1632312170000|2021-09-22 12:02:50|5391.66|5391.66|5392|5392|5392|5392|5391.66|5391.66|0
1632312190000|2021-09-22 12:03:10|5392.71|5392.71|5392|5392|5392.71|5392.71|5392|5392|0
1632312200000|2021-09-22 12:03:20|5391.89|5391.89|5390.83|5390.83|5391.89|5391.89|5390.83|5390.83|0
1632312270000|2021-09-22 12:04:30|5390.47|5390.47|5390.47|5390.47|5390.47|5390.47|5390.47|5390.47|0
1632312300000|2021-09-22 12:05:00|5390.13|5390.13|5390.13|5390.13|5390.13|5390.13|5390.13|5390.13|0
1632312320000|2021-09-22 12:05:20|5390.37|5390.37|5390.25|5390.25|5390.37|5390.37|5390.25|5390.25|0
1632312330000|2021-09-22 12:05:30|5390.6|5390.6|5390.6|5390.6|5390.6|5390.6|5390.6|5390.6|0
1632312340000|2021-09-22 12:05:40|5390.96|5390.96|5391.91|5391.91|5391.91|5391.91|5390.96|5390.96|0
1632312350000|2021-09-22 12:05:50|5392.03|5392.03|5392.62|5392.62|5392.62|5392.62|5392.03|5392.03|0
1632312360000|2021-09-22 12:06:00|5392.5|5392.5|5392.5|5392.5|5392.5|5392.5|5392.5|5392.5|0
1632312370000|2021-09-22 12:06:10|5392.38|5392.38|5392.38|5392.38|5392.38|5392.38|5392.38|5392.38|0
1632312400000|2021-09-22 12:06:40|5392.03|5392.03|5391.91|5391.91|5392.03|5392.03|5391.91|5391.91|0
1632312410000|2021-09-22 12:06:50|5391.21|5391.21|5391.21|5391.21|5391.21|5391.21|5391.21|5391.21|0
1632312420000|2021-09-22 12:07:00|5390.87|5390.87|5390.87|5390.87|5390.87|5390.87|5390.87|5390.87|0
1632312430000|2021-09-22 12:07:10|5390.75|5390.75|5390.41|5390.41|5390.75|5390.75|5390.41|5390.41|0
1632312460000|2021-09-22 12:07:40|5391.12|5391.12|5391.24|5391.24|5391.24|5391.24|5391.12|5391.12|0
1632312490000|2021-09-22 12:08:10|5390.53|5390.53|5390.53|5390.53|5390.53|5390.53|5390.53|5390.53|0
1632312530000|2021-09-22 12:08:50|5390.3|5390.3|5390.3|5390.3|5390.3|5390.3|5390.3|5390.3|0
1632312540000|2021-09-22 12:09:00|5390.18|5390.18|5390.18|5390.18|5390.18|5390.18|5389.83|5389.83|0
1632312560000|2021-09-22 12:09:20|5389.83|5389.83|5389.83|5389.83|5389.83|5389.83|5389.83|5389.83|0
1632312580000|2021-09-22 12:09:40|5390.18|5390.18|5390.53|5390.53|5390.53|5390.53|5390.18|5390.18|0
1632312590000|2021-09-22 12:09:50|5390.18|5390.18|5390.18|5390.18|5390.18|5390.18|5390.18|5390.18|0
1632312620000|2021-09-22 12:10:20|5389.95|5389.95|5390.06|5390.06|5390.06|5390.06|5389.95|5389.95|0
1632312640000|2021-09-22 12:10:40|5389.72|5389.72|5389.23|5389.23|5389.72|5389.72|5389.23|5389.23|0
1632312730000|2021-09-22 12:12:10|5389.34|5389.34|5389.46|5389.46|5389.46|5389.46|5389.34|5389.34|0
1632312780000|2021-09-22 12:13:00|5389.81|5389.81|5389.81|5389.81|5389.81|5389.81|5389.81|5389.81|0
1632312800000|2021-09-22 12:13:20|5388.75|5388.75|5388.75|5388.75|5388.75|5388.75|5388.4|5388.4|0
1632312860000|2021-09-22 12:14:20|5388.64|5388.64|5388.64|5388.64|5388.64|5388.64|5388.64|5388.64|0
1632312870000|2021-09-22 12:14:30|5388.99|5388.99|5388.99|5388.99|5388.99|5388.99|5388.99|5388.99|0
1632312900000|2021-09-22 12:15:00|5389.49|5389.49|5389.49|5389.49|5389.49|5389.49|5389.49|5389.49|0
1632312910000|2021-09-22 12:15:10|5389.84|5389.84|5389.84|5389.84|5389.84|5389.84|5389.84|5389.84|0
1632312940000|2021-09-22 12:15:40|5389.49|5389.49|5389.49|5389.49|5389.49|5389.49|5389.49|5389.49|0
1632312980000|2021-09-22 12:16:20|5389.13|5389.13|5389.49|5389.49|5389.49|5389.49|5389.13|5389.13|0
1632313050000|2021-09-22 12:17:30|5389.37|5389.37|5389.37|5389.37|5389.37|5389.37|5389.37|5389.37|0
1632313100000|2021-09-22 12:18:20|5389.02|5389.02|5388.77|5388.77|5389.02|5389.02|5388.77|5388.77|0
1632313130000|2021-09-22 12:18:50|5388.89|5388.89|5389|5389|5389|5389|5388.89|5388.89|0
1632313220000|2021-09-22 12:20:20|5388.3|5388.3|5388.3|5388.3|5388.3|5388.3|5388.3|5388.3|0
1632313270000|2021-09-22 12:21:10|5388.65|5388.65|5389|5389|5389|5389|5388.65|5388.65|0
1632313350000|2021-09-22 12:22:30|5387.94|5387.94|5387.94|5387.94|5387.94|5387.94|5387.94|5387.94|0
1632313360000|2021-09-22 12:22:40|5387.83|5387.83|5387.83|5387.83|5387.83|5387.83|5387.83|5387.83|0
1632313380000|2021-09-22 12:23:00|5388.11|5388.11|5388.35|5388.35|5388.35|5388.35|5388.11|5388.11|0
1632313470000|2021-09-22 12:24:30|5387.3|5387.3|5386.49|5386.49|5387.9|5387.9|5386.49|5386.49|0
1632313480000|2021-09-22 12:24:40|5386.37|5386.37|5386.6|5386.6|5386.6|5386.6|5386.37|5386.37|0
1632313490000|2021-09-22 12:24:50|5386.49|5386.49|5386.49|5386.49|5386.49|5386.49|5386.49|5386.49|0
1632313500000|2021-09-22 12:25:00|5386.15|5386.15|5386.15|5386.15|5386.15|5386.15|5386.15|5386.15|0
1632313530000|2021-09-22 12:25:30|5385.9|5385.9|5385.9|5385.9|5385.9|5385.9|5385.9|5385.9|0
1632313540000|2021-09-22 12:25:40|5386.15|5386.15|5386.15|5386.15|5386.15|5386.15|5386.15|5386.15|0
1632313570000|2021-09-22 12:26:10|5386.03|5386.03|5386.03|5386.03|5386.03|5386.03|5386.03|5386.03|0
1632313590000|2021-09-22 12:26:30|5386.99|5386.99|5386.99|5386.99|5386.99|5386.99|5386.99|5386.99|0
1632313600000|2021-09-22 12:26:40|5386.87|5386.87|5385.81|5385.81|5386.87|5386.87|5385.81|5385.81|0
1632313620000|2021-09-22 12:27:00|5386.52|5386.52|5387.22|5387.22|5387.22|5387.22|5386.52|5386.52|0
1632313660000|2021-09-22 12:27:40|5387.11|5387.11|5387.11|5387.11|5387.11|5387.11|5387.11|5387.11|0
1632313670000|2021-09-22 12:27:50|5387.22|5387.22|5387.58|5387.58|5387.58|5387.58|5387.22|5387.22|0
1632313680000|2021-09-22 12:28:00|5387.93|5387.93|5387.93|5387.93|5387.93|5387.93|5387.93|5387.93|0
1632313690000|2021-09-22 12:28:10|5388.27|5388.27|5388.27|5388.27|5388.27|5388.27|5388.27|5388.27|0
1632313700000|2021-09-22 12:28:20|5388.03|5388.03|5387.92|5387.92|5388.03|5388.03|5387.92|5387.92|0
1632313720000|2021-09-22 12:28:40|5388.03|5388.03|5388.28|5388.28|5388.28|5388.28|5388.03|5388.03|0
1632313750000|2021-09-22 12:29:10|5388.64|5388.64|5388.64|5388.64|5388.64|5388.64|5388.64|5388.64|0
1632313760000|2021-09-22 12:29:20|5388.28|5388.28|5387.93|5387.93|5388.28|5388.28|5387.93|5387.93|0
1632313800000|2021-09-22 12:30:00|5387.33|5387.33|5387.33|5387.33|5387.33|5387.33|5387.33|5387.33|0
1632313820000|2021-09-22 12:30:20|5387.22|5387.22|5387.58|5387.58|5387.58|5387.58|5387.22|5387.22|0
1632313860000|2021-09-22 12:31:00|5387.24|5387.24|5384.43|5384.43|5387.24|5387.24|5384.43|5384.43|0
1632313910000|2021-09-22 12:31:50|5384.78|5384.78|5384.68|5384.68|5385.03|5385.03|5384.68|5384.68|0
1632313920000|2021-09-22 12:32:00|5384.43|5384.43|5383.83|5383.83|5384.43|5384.43|5383.12|5383.12|0
1632313930000|2021-09-22 12:32:10|5383.48|5383.48|5384.18|5384.18|5384.18|5384.18|5383.48|5383.48|0
1632313940000|2021-09-22 12:32:20|5383.83|5383.83|5383.83|5383.83|5383.83|5383.83|5383.83|5383.83|0
1632313950000|2021-09-22 12:32:30|5383.49|5383.49|5383.14|5383.14|5383.49|5383.49|5383.14|5383.14|0
1632313980000|2021-09-22 12:33:00|5382.8|5382.8|5382.8|5382.8|5382.8|5382.8|5382.8|5382.8|0
1632314020000|2021-09-22 12:33:40|5382.52|5382.52|5382.52|5382.52|5382.52|5382.52|5382.52|5382.52|0
1632314050000|2021-09-22 12:34:10|5382.17|5382.17|5382.17|5382.17|5382.17|5382.17|5382.17|5382.17|0
1632314100000|2021-09-22 12:35:00|5381.32|5381.32|5381.32|5381.32|5381.32|5381.32|5381.32|5381.32|0
1632314110000|2021-09-22 12:35:10|5380.96|5380.96|5381.81|5381.81|5381.92|5381.92|5380.33|5380.33|0
1632314160000|2021-09-22 12:36:00|5382.52|5382.52|5383.48|5383.48|5383.48|5383.48|5382.52|5382.52|0
1632314170000|2021-09-22 12:36:10|5383.12|5383.12|5383.12|5383.12|5383.12|5383.12|5383.12|5383.12|0
1632314200000|2021-09-22 12:36:40|5382.06|5382.06|5382.06|5382.06|5382.06|5382.06|5382.06|5382.06|0
1632314250000|2021-09-22 12:37:30|5382.42|5382.42|5382.77|5382.77|5382.77|5382.77|5382.42|5382.42|0
1632314260000|2021-09-22 12:37:40|5382.89|5382.89|5382.89|5382.89|5382.89|5382.89|5382.89|5382.89|0
1632314310000|2021-09-22 12:38:30|5382.53|5382.53|5382.53|5382.53|5382.53|5382.53|5382.53|5382.53|0
1632314380000|2021-09-22 12:39:40|5382.28|5382.28|5382.28|5382.28|5382.28|5382.28|5382.28|5382.28|0
1632314390000|2021-09-22 12:39:50|5381.58|5381.58|5380.52|5380.52|5381.58|5381.58|5380.52|5380.52|0
1632314400000|2021-09-22 12:40:00|5381.93|5381.93|5381.68|5381.68|5381.93|5381.93|5381.68|5381.68|0
1632314410000|2021-09-22 12:40:10|5381.33|5381.33|5380.99|5380.99|5381.33|5381.33|5380.99|5380.99|0
1632314420000|2021-09-22 12:40:20|5381.34|5381.34|5381.34|5381.34|5381.34|5381.34|5381.34|5381.34|0
1632314460000|2021-09-22 12:41:00|5381|5381|5381|5381|5381|5381|5380.67|5380.67|0
1632314480000|2021-09-22 12:41:20|5380.67|5380.67|5380.67|5380.67|5380.67|5380.67|5380.67|5380.67|0
1632314510000|2021-09-22 12:41:50|5381.02|5381.02|5381.37|5381.37|5381.37|5381.37|5381.02|5381.02|0
1632314540000|2021-09-22 12:42:20|5381.12|5381.12|5381.12|5381.12|5381.12|5381.12|5381.12|5381.12|0
1632314590000|2021-09-22 12:43:10|5382.54|5382.54|5382.54|5382.54|5382.54|5382.54|5382.54|5382.54|0
1632314620000|2021-09-22 12:43:40|5382.87|5382.87|5382.87|5382.87|5382.87|5382.87|5382.87|5382.87|0
1632314630000|2021-09-22 12:43:50|5383.11|5383.11|5383.22|5383.22|5383.22|5383.22|5383.11|5383.11|0
1632314640000|2021-09-22 12:44:00|5383.34|5383.34|5383.34|5383.34|5383.34|5383.34|5383.34|5383.34|0
1632314650000|2021-09-22 12:44:10|5383.46|5383.46|5383.57|5383.57|5383.57|5383.57|5383.46|5383.46|0
1632314660000|2021-09-22 12:44:20|5383.46|5383.46|5383.46|5383.46|5383.46|5383.46|5383.46|5383.46|0
1632314670000|2021-09-22 12:44:30|5383.81|5383.81|5384.16|5384.16|5384.16|5384.16|5383.81|5383.81|0
1632314700000|2021-09-22 12:45:00|5383.83|5383.83|5383.6|5383.6|5383.83|5383.83|5383.49|5383.49|0
1632314720000|2021-09-22 12:45:20|5383.94|5383.94|5383.6|5383.6|5383.94|5383.94|5383.6|5383.6|0
1632314730000|2021-09-22 12:45:30|5382.9|5382.9|5382.9|5382.9|5382.9|5382.9|5382.9|5382.9|0
1632314820000|2021-09-22 12:47:00|5382.54|5382.54|5382.54|5382.54|5382.54|5382.54|5382.54|5382.54|0
1632314920000|2021-09-22 12:48:40|5381.49|5381.49|5381.49|5381.49|5381.49|5381.49|5381.49|5381.49|0
1632314930000|2021-09-22 12:48:50|5382.19|5382.19|5382.19|5382.19|5382.19|5382.19|5382.19|5382.19|0
1632314950000|2021-09-22 12:49:10|5381.94|5381.94|5381.94|5381.94|5381.94|5381.94|5381.94|5381.94|0
1632314990000|2021-09-22 12:49:50|5381.83|5381.83|5381.83|5381.83|5381.83|5381.83|5381.83|5381.83|0
1632315090000|2021-09-22 12:51:30|5381.48|5381.48|5381.48|5381.48|5381.48|5381.48|5381.48|5381.48|0
1632315110000|2021-09-22 12:51:50|5381.36|5381.36|5381.36|5381.36|5381.36|5381.36|5381.36|5381.36|0
1632315130000|2021-09-22 12:52:10|5381.48|5381.48|5381.48|5381.48|5381.48|5381.48|5381.48|5381.48|0
1632315150000|2021-09-22 12:52:30|5381.12|5381.12|5381.83|5381.83|5381.83|5381.83|5381.12|5381.12|0
1632315170000|2021-09-22 12:52:50|5382.18|5382.18|5382.53|5382.53|5382.53|5382.53|5382.18|5382.18|0
1632315180000|2021-09-22 12:53:00|5382.18|5382.18|5381.49|5381.49|5382.53|5382.53|5381.49|5381.49|0
1632315270000|2021-09-22 12:54:30|5381.26|5381.26|5381.14|5381.14|5381.26|5381.26|5381.14|5381.14|0
1632315280000|2021-09-22 12:54:40|5380.79|5380.79|5380.79|5380.79|5380.79|5380.79|5380.79|5380.79|0
1632315290000|2021-09-22 12:54:50|5380.67|5380.67|5380.44|5380.44|5380.67|5380.67|5380.44|5380.44|0
1632315320000|2021-09-22 12:55:20|5380.79|5380.79|5380.79|5380.79|5380.79|5380.79|5380.79|5380.79|0
1632315330000|2021-09-22 12:55:30|5381.49|5381.49|5381.49|5381.49|5381.49|5381.49|5381.49|5381.49|0
1632315370000|2021-09-22 12:56:10|5381.22|5381.22|5380.98|5380.98|5381.45|5381.45|5380.98|5380.98|0
1632315420000|2021-09-22 12:57:00|5380.73|5380.73|5378.97|5378.97|5380.73|5380.73|5378.97|5378.97|0
1632315430000|2021-09-22 12:57:10|5378.63|5378.63|5378.63|5378.63|5378.63|5378.63|5378.63|5378.63|0
1632315480000|2021-09-22 12:58:00|5378.74|5378.74|5378.74|5378.74|5378.86|5378.86|5378.74|5378.74|0
1632315540000|2021-09-22 12:59:00|5378.39|5378.39|5378.39|5378.39|5378.39|5378.39|5378.39|5378.39|0
1632315550000|2021-09-22 12:59:10|5378.14|5378.14|5377.89|5377.89|5378.14|5378.14|5377.89|5377.89|0
1632315570000|2021-09-22 12:59:30|5378.01|5378.01|5378.01|5378.01|5378.01|5378.01|5378.01|5378.01|0
1632315580000|2021-09-22 12:59:40|5378.72|5378.72|5378.72|5378.72|5378.72|5378.72|5378.72|5378.72|0
1632315600000|2021-09-22 13:00:00|5379.07|5379.07|5379.07|5379.07|5379.07|5379.07|5379.07|5379.07|0
1632315610000|2021-09-22 13:00:10|5377.66|5377.66|5377.13|5377.13|5377.66|5377.66|5377.13|5377.13|0
1632315650000|2021-09-22 13:00:50|5377.84|5377.84|5377.84|5377.84|5377.84|5377.84|5377.84|5377.84|0
1632315670000|2021-09-22 13:01:10|5378.54|5378.54|5378.54|5378.54|5378.54|5378.54|5378.54|5378.54|0
1632315680000|2021-09-22 13:01:20|5379.14|5379.14|5379.39|5379.39|5379.39|5379.39|5379.14|5379.14|0
1632315690000|2021-09-22 13:01:30|5379.74|5379.74|5379.74|5379.74|5379.74|5379.74|5379.74|5379.74|0
1632315720000|2021-09-22 13:02:00|5379.39|5379.39|5378.44|5378.44|5379.39|5379.39|5378.44|5378.44|0
1632315800000|2021-09-22 13:03:20|5379.14|5379.14|5380.44|5380.44|5380.44|5380.44|5379.14|5379.14|0
1632315810000|2021-09-22 13:03:30|5380.08|5380.08|5380.08|5380.08|5380.44|5380.44|5380.08|5380.08|0
1632315830000|2021-09-22 13:03:50|5380.64|5380.64|5381.2|5381.2|5381.2|5381.2|5380.64|5380.64|0
1632315840000|2021-09-22 13:04:00|5381.55|5381.55|5381.89|5381.89|5381.89|5381.89|5381.55|5381.55|0
1632315850000|2021-09-22 13:04:10|5381.61|5381.61|5381.61|5381.61|5381.61|5381.61|5381.61|5381.61|0
1632315860000|2021-09-22 13:04:20|5381.26|5381.26|5381.54|5381.54|5381.54|5381.54|5381.26|5381.26|0
1632315870000|2021-09-22 13:04:30|5381.07|5381.07|5381.07|5381.07|5381.07|5381.07|5381.07|5381.07|0
1632315880000|2021-09-22 13:04:40|5381.19|5381.19|5381.3|5381.3|5381.3|5381.3|5381.19|5381.19|0
1632315890000|2021-09-22 13:04:50|5381.42|5381.42|5381.54|5381.54|5381.54|5381.54|5381.42|5381.42|0
1632315900000|2021-09-22 13:05:00|5381.2|5381.2|5381.2|5381.2|5381.2|5381.2|5381.2|5381.2|0
1632315920000|2021-09-22 13:05:20|5380.49|5380.49|5380.49|5380.49|5380.49|5380.49|5380.49|5380.49|0
1632316000000|2021-09-22 13:06:40|5380.26|5380.26|5380.14|5380.14|5380.26|5380.26|5380.14|5380.14|0
1632316010000|2021-09-22 13:06:50|5380.26|5380.26|5380.03|5380.03|5380.26|5380.26|5380.03|5380.03|0
1632316020000|2021-09-22 13:07:00|5379.69|5379.69|5379.41|5379.41|5379.69|5379.69|5379.41|5379.41|0
1632316060000|2021-09-22 13:07:40|5379.97|5379.97|5379.97|5379.97|5379.97|5379.97|5379.97|5379.97|0
1632316080000|2021-09-22 13:08:00|5379.61|5379.61|5379.61|5379.61|5379.61|5379.61|5379.61|5379.61|0
1632316110000|2021-09-22 13:08:30|5379.97|5379.97|5381.48|5381.48|5381.48|5381.48|5379.97|5379.97|0
1632316140000|2021-09-22 13:09:00|5381.2|5381.2|5381.2|5381.2|5381.2|5381.2|5380.85|5380.85|0
1632316150000|2021-09-22 13:09:10|5380.92|5380.92|5381.04|5381.04|5381.04|5381.04|5380.92|5380.92|0
1632316200000|2021-09-22 13:10:00|5380.7|5380.7|5379.36|5379.36|5380.7|5380.7|5379.36|5379.36|0
1632316210000|2021-09-22 13:10:10|5379.92|5379.92|5379.92|5379.92|5379.92|5379.92|5379.92|5379.92|0
1632316230000|2021-09-22 13:10:30|5379.64|5379.64|5379.99|5379.99|5379.99|5379.99|5379.64|5379.64|0
1632316260000|2021-09-22 13:11:00|5379.29|5379.29|5379.29|5379.29|5379.29|5379.29|5379.29|5379.29|0
1632316280000|2021-09-22 13:11:20|5378.94|5378.94|5378.94|5378.94|5378.94|5378.94|5378.94|5378.94|0
1632316300000|2021-09-22 13:11:40|5379.29|5379.29|5379.29|5379.29|5379.29|5379.29|5379.29|5379.29|0
1632316320000|2021-09-22 13:12:00|5379.64|5379.64|5379.99|5379.99|5379.99|5379.99|5379.64|5379.64|0
1632316330000|2021-09-22 13:12:10|5379.64|5379.64|5379.64|5379.64|5379.64|5379.64|5379.64|5379.64|0
1632316370000|2021-09-22 13:12:50|5379.41|5379.41|5379.41|5379.41|5379.41|5379.41|5379.41|5379.41|0
1632316410000|2021-09-22 13:13:30|5379.16|5379.16|5378.91|5378.91|5379.16|5379.16|5378.91|5378.91|0
1632316420000|2021-09-22 13:13:40|5377.5|5377.5|5376.28|5376.28|5377.5|5377.5|5376.28|5376.28|0
1632316430000|2021-09-22 13:13:50|5376.53|5376.53|5376.53|5376.53|5376.53|5376.53|5376.53|5376.53|0
1632316450000|2021-09-22 13:14:10|5376.78|5376.78|5376.78|5376.78|5376.78|5376.78|5376.78|5376.78|0
1632316460000|2021-09-22 13:14:20|5376.66|5376.66|5376.66|5376.66|5376.66|5376.66|5376.66|5376.66|0
1632316490000|2021-09-22 13:14:50|5377.37|5377.37|5377.37|5377.37|5377.37|5377.37|5377.37|5377.37|0
1632316500000|2021-09-22 13:15:00|5377.01|5377.01|5376.31|5376.31|5377.01|5377.01|5376.31|5376.31|0
1632316510000|2021-09-22 13:15:10|5375.97|5375.97|5374.56|5374.56|5375.97|5375.97|5374.56|5374.56|0
1632316520000|2021-09-22 13:15:20|5374.91|5374.91|5374.91|5374.91|5374.91|5374.91|5374.91|5374.91|0
1632316540000|2021-09-22 13:15:40|5375.47|5375.47|5375.47|5375.47|5375.47|5375.47|5375.47|5375.47|0
1632316560000|2021-09-22 13:16:00|5375.82|5375.82|5377|5377|5377|5377|5375.82|5375.82|0
1632316570000|2021-09-22 13:16:10|5377.11|5377.11|5376.41|5376.41|5377.11|5377.11|5376.41|5376.41|0
1632316580000|2021-09-22 13:16:20|5376.76|5376.76|5376.76|5376.76|5376.76|5376.76|5376.76|5376.76|0
1632316620000|2021-09-22 13:17:00|5377.11|5377.11|5376.83|5376.83|5377.11|5377.11|5376.83|5376.83|0
1632316700000|2021-09-22 13:18:20|5377.54|5377.54|5377.79|5377.79|5378.14|5378.14|5377.54|5377.54|0
1632316710000|2021-09-22 13:18:30|5377.44|5377.44|5377.77|5377.77|5377.77|5377.77|5377.44|5377.44|0
1632316720000|2021-09-22 13:18:40|5377.07|5377.07|5377.07|5377.07|5377.07|5377.07|5377.07|5377.07|0
1632316730000|2021-09-22 13:18:50|5376.79|5376.79|5375.8|5375.8|5376.79|5376.79|5375.8|5375.8|0
1632316740000|2021-09-22 13:19:00|5375.22|5375.22|5375.22|5375.22|5375.22|5375.22|5374.86|5374.86|0
1632316760000|2021-09-22 13:19:20|5374.94|5374.94|5374.94|5374.94|5374.94|5374.94|5374.94|5374.94|0
1632316810000|2021-09-22 13:20:10|5374.23|5374.23|5374.47|5374.47|5374.47|5374.47|5374.23|5374.23|0
1632316840000|2021-09-22 13:20:40|5374.58|5374.58|5374.82|5374.82|5374.82|5374.82|5374.58|5374.58|0
1632316850000|2021-09-22 13:20:50|5374.93|5374.93|5375.87|5375.87|5375.87|5375.87|5374.93|5374.93|0
1632316860000|2021-09-22 13:21:00|5375.53|5375.53|5375.53|5375.53|5375.53|5375.53|5375.53|5375.53|0
1632316900000|2021-09-22 13:21:40|5375.28|5375.28|5375.28|5375.28|5375.28|5375.28|5375.28|5375.28|0
1632316920000|2021-09-22 13:22:00|5375.64|5375.64|5375.64|5375.64|5375.64|5375.64|5375.64|5375.64|0
1632316990000|2021-09-22 13:23:10|5375.97|5375.97|5375.97|5375.97|5375.97|5375.97|5375.97|5375.97|0
1632317000000|2021-09-22 13:23:20|5376.58|5376.58|5377.28|5377.28|5377.28|5377.28|5376.58|5376.58|0
1632317030000|2021-09-22 13:23:50|5377.63|5377.63|5377.99|5377.99|5377.99|5377.99|5377.63|5377.63|0
1632317060000|2021-09-22 13:24:20|5378.1|5378.1|5378.1|5378.1|5378.1|5378.1|5378.1|5378.1|0
1632317070000|2021-09-22 13:24:30|5378.38|5378.38|5378.38|5378.38|5378.38|5378.38|5378.38|5378.38|0
1632317080000|2021-09-22 13:24:40|5378.66|5378.66|5378.66|5378.66|5378.66|5378.66|5378.66|5378.66|0
1632317090000|2021-09-22 13:24:50|5378.31|5378.31|5378.31|5378.31|5378.31|5378.31|5377.96|5377.96|0
1632317100000|2021-09-22 13:25:00|5378.66|5378.66|5379.34|5379.34|5379.34|5379.34|5378.66|5378.66|0
1632317130000|2021-09-22 13:25:30|5380.05|5380.05|5380.05|5380.05|5380.05|5380.05|5380.05|5380.05|0
1632317160000|2021-09-22 13:26:00|5379.49|5379.49|5379.49|5379.49|5379.49|5379.49|5379.49|5379.49|0
1632317170000|2021-09-22 13:26:10|5378.78|5378.78|5378.78|5378.78|5378.78|5378.78|5378.78|5378.78|0
1632317210000|2021-09-22 13:26:50|5379.14|5379.14|5379.14|5379.14|5379.14|5379.14|5379.14|5379.14|0
1632317240000|2021-09-22 13:27:20|5379.49|5379.49|5379.49|5379.49|5379.49|5379.49|5379.49|5379.49|0
1632317340000|2021-09-22 13:29:00|5379.61|5379.61|5379.49|5379.49|5379.61|5379.61|5379.49|5379.49|0
1632317400000|2021-09-22 13:30:00|5379.84|5379.84|5376.78|5376.78|5380.19|5380.19|5376.78|5376.78|0
1632317410000|2021-09-22 13:30:10|5377.49|5377.49|5377.14|5377.14|5377.49|5377.49|5377.02|5377.02|0
1632317420000|2021-09-22 13:30:20|5376.89|5376.89|5377.01|5377.01|5377.01|5377.01|5376.65|5376.65|0
1632317430000|2021-09-22 13:30:30|5376.89|5376.89|5377.95|5377.95|5377.95|5377.95|5376.89|5376.89|0
1632317450000|2021-09-22 13:30:50|5377.7|5377.7|5377.7|5377.7|5377.7|5377.7|5377.7|5377.7|0
1632317460000|2021-09-22 13:31:00|5377.34|5377.34|5378.05|5378.05|5378.05|5378.05|5377.34|5377.34|0
1632317470000|2021-09-22 13:31:10|5377.93|5377.93|5378.05|5378.05|5378.05|5378.05|5377.93|5377.93|0
1632317490000|2021-09-22 13:31:30|5378.33|5378.33|5378.05|5378.05|5378.33|5378.33|5378.05|5378.05|0
1632317500000|2021-09-22 13:31:40|5377.34|5377.34|5377.34|5377.34|5377.7|5377.7|5377.34|5377.34|0
1632317510000|2021-09-22 13:31:50|5377.62|5377.62|5377.62|5377.62|5377.62|5377.62|5377.62|5377.62|0
1632317520000|2021-09-22 13:32:00|5377.27|5377.27|5375.15|5375.15|5377.27|5377.27|5375.15|5375.15|0
1632317530000|2021-09-22 13:32:10|5374.32|5374.32|5374.04|5374.04|5374.32|5374.32|5374.04|5374.04|0
1632317540000|2021-09-22 13:32:20|5372.98|5372.98|5372.98|5372.98|5372.98|5372.98|5372.98|5372.98|0
1632317550000|2021-09-22 13:32:30|5373.1|5373.1|5372.74|5372.74|5373.8|5373.8|5372.74|5372.74|0
1632317560000|2021-09-22 13:32:40|5372.39|5372.39|5372.39|5372.39|5372.39|5372.39|5372.39|5372.39|0
1632317570000|2021-09-22 13:32:50|5373.45|5373.45|5373.8|5373.8|5373.8|5373.8|5373.45|5373.45|0
1632317580000|2021-09-22 13:33:00|5374.51|5374.51|5374.51|5374.51|5374.51|5374.51|5374.51|5374.51|0
1632317590000|2021-09-22 13:33:10|5374.86|5374.86|5375.22|5375.22|5375.22|5375.22|5374.86|5374.86|0
1632317600000|2021-09-22 13:33:20|5374.86|5374.86|5374.86|5374.86|5374.86|5374.86|5374.86|5374.86|0
1632317640000|2021-09-22 13:34:00|5375.21|5375.21|5374.15|5374.15|5375.21|5375.21|5374.15|5374.15|0
1632317650000|2021-09-22 13:34:10|5373.8|5373.8|5373.8|5373.8|5373.8|5373.8|5373.8|5373.8|0
1632317660000|2021-09-22 13:34:20|5373.1|5373.1|5373.1|5373.1|5373.1|5373.1|5373.1|5373.1|0
1632317670000|2021-09-22 13:34:30|5373.45|5373.45|5373.56|5373.56|5373.56|5373.56|5373.45|5373.45|0
1632317680000|2021-09-22 13:34:40|5373.21|5373.21|5373.21|5373.21|5373.21|5373.21|5373.21|5373.21|0
1632317690000|2021-09-22 13:34:50|5372.86|5372.86|5372.51|5372.51|5372.86|5372.86|5372.51|5372.51|0
1632317700000|2021-09-22 13:35:00|5372.26|5372.26|5371.44|5371.44|5372.26|5372.26|5370.96|5370.96|0
1632317710000|2021-09-22 13:35:10|5371.55|5371.55|5372.26|5372.26|5372.61|5372.61|5371.55|5371.55|0
1632317720000|2021-09-22 13:35:20|5371.91|5371.91|5371.91|5371.91|5371.91|5371.91|5371.91|5371.91|0
1632317730000|2021-09-22 13:35:30|5371.55|5371.55|5370.14|5370.14|5371.55|5371.55|5370.14|5370.14|0
1632317740000|2021-09-22 13:35:40|5369.58|5369.58|5369.58|5369.58|5369.58|5369.58|5369.58|5369.58|0
1632317760000|2021-09-22 13:36:00|5369.24|5369.24|5369|5369|5369.24|5369.24|5369|5369|0
1632317770000|2021-09-22 13:36:10|5369.35|5369.35|5369.35|5369.35|5369.35|5369.35|5369.35|5369.35|0
1632317780000|2021-09-22 13:36:20|5369.7|5369.7|5371.01|5371.01|5371.01|5371.01|5369.7|5369.7|0
1632317790000|2021-09-22 13:36:30|5371.13|5371.13|5371.71|5371.71|5371.71|5371.71|5371.13|5371.13|0
1632317800000|2021-09-22 13:36:40|5372.42|5372.42|5372.07|5372.07|5372.42|5372.42|5372.07|5372.07|0
1632317810000|2021-09-22 13:36:50|5371.36|5371.36|5371.36|5371.36|5371.36|5371.36|5371.36|5371.36|0
1632317840000|2021-09-22 13:37:20|5371.01|5371.01|5371.01|5371.01|5371.01|5371.01|5371.01|5371.01|0
1632317850000|2021-09-22 13:37:30|5370.89|5370.89|5370.54|5370.54|5370.89|5370.89|5370.54|5370.54|0
1632317860000|2021-09-22 13:37:40|5371.6|5371.6|5371.6|5371.6|5371.6|5371.6|5371.6|5371.6|0
1632317870000|2021-09-22 13:37:50|5371.95|5371.95|5371.95|5371.95|5371.95|5371.95|5371.95|5371.95|0
1632317880000|2021-09-22 13:38:00|5371.6|5371.6|5371.6|5371.6|5371.6|5371.6|5371.6|5371.6|0
1632317890000|2021-09-22 13:38:10|5370.54|5370.54|5370.89|5370.89|5371.24|5371.24|5370.54|5370.54|0
1632317900000|2021-09-22 13:38:20|5371.6|5371.6|5371.6|5371.6|5371.6|5371.6|5371.6|5371.6|0
1632317910000|2021-09-22 13:38:30|5371.95|5371.95|5371.95|5371.95|5371.95|5371.95|5371.95|5371.95|0
1632317920000|2021-09-22 13:38:40|5372.3|5372.3|5372.42|5372.42|5372.42|5372.42|5372.3|5372.3|0
1632317940000|2021-09-22 13:39:00|5372.77|5372.77|5372.77|5372.77|5372.77|5372.77|5372.77|5372.77|0
1632317960000|2021-09-22 13:39:20|5373.13|5373.13|5372.88|5372.88|5373.13|5373.13|5372.88|5372.88|0
1632317970000|2021-09-22 13:39:30|5372.76|5372.76|5372.76|5372.76|5372.76|5372.76|5372.76|5372.76|0
1632317980000|2021-09-22 13:39:40|5373.11|5373.11|5373.82|5373.82|5373.82|5373.82|5373.11|5373.11|0
1632317990000|2021-09-22 13:39:50|5373.11|5373.11|5373.11|5373.11|5373.11|5373.11|5373.11|5373.11|0
1632318000000|2021-09-22 13:40:00|5372.76|5372.76|5372.05|5372.05|5372.76|5372.76|5372.05|5372.05|0
1632318010000|2021-09-22 13:40:10|5372.29|5372.29|5372.29|5372.29|5372.29|5372.29|5372.29|5372.29|0
1632318020000|2021-09-22 13:40:20|5372.4|5372.4|5372.4|5372.4|5372.4|5372.4|5372.4|5372.4|0
1632318040000|2021-09-22 13:40:40|5371.35|5371.35|5370.99|5370.99|5372.05|5372.05|5370.99|5370.99|0
1632318050000|2021-09-22 13:40:50|5371.35|5371.35|5371.35|5371.35|5371.35|5371.35|5371.35|5371.35|0
1632318060000|2021-09-22 13:41:00|5371.01|5371.01|5367.8|5367.8|5371.01|5371.01|5367.8|5367.8|0
1632318070000|2021-09-22 13:41:10|5368.86|5368.86|5368.15|5368.15|5368.86|5368.86|5368.15|5368.15|0
1632318080000|2021-09-22 13:41:20|5366.74|5366.74|5367.22|5367.22|5367.45|5367.45|5366.74|5366.74|0
1632318090000|2021-09-22 13:41:30|5365.8|5365.8|5366.86|5366.86|5366.86|5366.86|5365.45|5365.45|0
1632318100000|2021-09-22 13:41:40|5367.2|5367.2|5367.2|5367.2|5367.2|5367.2|5367.2|5367.2|0
1632318110000|2021-09-22 13:41:50|5367.91|5367.91|5368.26|5368.26|5368.26|5368.26|5367.91|5367.91|0
1632318120000|2021-09-22 13:42:00|5368.61|5368.61|5368.63|5368.63|5369.33|5369.33|5368.61|5368.61|0
1632318140000|2021-09-22 13:42:20|5368.97|5368.97|5368.97|5368.97|5368.97|5368.97|5368.97|5368.97|0
1632318150000|2021-09-22 13:42:30|5369.32|5369.32|5368.97|5368.97|5369.32|5369.32|5368.97|5368.97|0
1632318180000|2021-09-22 13:43:00|5368.61|5368.61|5369.58|5369.58|5369.58|5369.58|5368.61|5368.61|0
1632318200000|2021-09-22 13:43:20|5370.08|5370.08|5370.08|5370.08|5370.08|5370.08|5370.08|5370.08|0
1632318220000|2021-09-22 13:43:40|5370.43|5370.43|5370.43|5370.43|5370.43|5370.43|5370.43|5370.43|0
1632318240000|2021-09-22 13:44:00|5370.78|5370.78|5372.59|5372.59|5372.59|5372.59|5370.78|5370.78|0
1632318260000|2021-09-22 13:44:20|5373.65|5373.65|5372.94|5372.94|5373.65|5373.65|5372.94|5372.94|0
1632318270000|2021-09-22 13:44:30|5373.44|5373.44|5374.13|5374.13|5374.13|5374.13|5373.44|5373.44|0
1632318280000|2021-09-22 13:44:40|5373.88|5373.88|5373.29|5373.29|5374|5374|5373.29|5373.29|0
1632318300000|2021-09-22 13:45:00|5372.96|5372.96|5372.46|5372.46|5372.96|5372.96|5372.46|5372.46|0
1632318320000|2021-09-22 13:45:20|5372.11|5372.11|5372.35|5372.35|5372.35|5372.35|5372.11|5372.11|0
1632318330000|2021-09-22 13:45:30|5373.06|5373.06|5373.06|5373.06|5373.06|5373.06|5373.06|5373.06|0
1632318350000|2021-09-22 13:45:50|5373.4|5373.4|5373.79|5373.79|5373.79|5373.79|5373.4|5373.4|0
1632318360000|2021-09-22 13:46:00|5373.91|5373.91|5374.62|5374.62|5374.62|5374.62|5373.91|5373.91|0
1632318370000|2021-09-22 13:46:10|5374.97|5374.97|5374.97|5374.97|5374.97|5374.97|5374.97|5374.97|0
1632318410000|2021-09-22 13:46:50|5375.32|5375.32|5375.2|5375.2|5375.32|5375.32|5375.2|5375.2|0
1632318420000|2021-09-22 13:47:00|5375.56|5375.56|5375.56|5375.56|5375.56|5375.56|5375.56|5375.56|0
1632318430000|2021-09-22 13:47:10|5375.91|5375.91|5375.91|5375.91|5375.91|5375.91|5375.91|5375.91|0
1632318440000|2021-09-22 13:47:20|5376.41|5376.41|5378.42|5378.42|5378.42|5378.42|5376.41|5376.41|0
1632318450000|2021-09-22 13:47:30|5378.76|5378.76|5378.76|5378.76|5378.76|5378.76|5378.76|5378.76|0
1632318460000|2021-09-22 13:47:40|5378.41|5378.41|5378.41|5378.41|5378.41|5378.41|5378.41|5378.41|0
1632318480000|2021-09-22 13:48:00|5378.9|5378.9|5380.56|5380.56|5380.56|5380.56|5378.9|5378.9|0
1632318490000|2021-09-22 13:48:10|5380.68|5380.68|5380.91|5380.91|5380.91|5380.91|5380.68|5380.68|0
1632318510000|2021-09-22 13:48:30|5380.09|5380.09|5379.39|5379.39|5380.09|5380.09|5379.39|5379.39|0
1632318520000|2021-09-22 13:48:40|5379.03|5379.03|5378.44|5378.44|5379.03|5379.03|5378.44|5378.44|0
1632318530000|2021-09-22 13:48:50|5377.74|5377.74|5377.51|5377.51|5377.74|5377.74|5377.51|5377.51|0
1632318540000|2021-09-22 13:49:00|5377.27|5377.27|5376.57|5376.57|5377.27|5377.27|5376.33|5376.33|0
1632318550000|2021-09-22 13:49:10|5376.22|5376.22|5376.22|5376.22|5376.22|5376.22|5376.22|5376.22|0
1632318560000|2021-09-22 13:49:20|5376.57|5376.57|5376.57|5376.57|5376.57|5376.57|5376.57|5376.57|0
1632318580000|2021-09-22 13:49:40|5375.86|5375.86|5374.2|5374.2|5375.86|5375.86|5374.2|5374.2|0
1632318590000|2021-09-22 13:49:50|5373.95|5373.95|5373.95|5373.95|5373.95|5373.95|5373.95|5373.95|0
1632318600000|2021-09-22 13:50:00|5373.71|5373.71|5371.94|5371.94|5373.71|5373.71|5371.94|5371.94|0
1632318620000|2021-09-22 13:50:20|5372.29|5372.29|5372.29|5372.29|5372.64|5372.64|5372.29|5372.29|0
1632318650000|2021-09-22 13:50:50|5373|5373|5373|5373|5373|5373|5373|5373|0
1632318660000|2021-09-22 13:51:00|5373.35|5373.35|5373.35|5373.35|5374.76|5374.76|5373.35|5373.35|0
1632318670000|2021-09-22 13:51:10|5373|5373|5373|5373|5373|5373|5373|5373|0
1632318680000|2021-09-22 13:51:20|5372.88|5372.88|5372.88|5372.88|5372.88|5372.88|5372.88|5372.88|0
1632318690000|2021-09-22 13:51:30|5372.53|5372.53|5371.57|5371.57|5372.53|5372.53|5371.57|5371.57|0
1632318700000|2021-09-22 13:51:40|5371.29|5371.29|5370.94|5370.94|5371.29|5371.29|5370.59|5370.59|0
1632318720000|2021-09-22 13:52:00|5371.29|5371.29|5372.12|5372.12|5372.12|5372.12|5370.82|5370.82|0
1632318730000|2021-09-22 13:52:10|5372.37|5372.37|5371.89|5371.89|5372.6|5372.6|5371.89|5371.89|0
1632318750000|2021-09-22 13:52:30|5371.54|5371.54|5371.54|5371.54|5371.54|5371.54|5371.54|5371.54|0
1632318760000|2021-09-22 13:52:40|5371.29|5371.29|5371.29|5371.29|5371.29|5371.29|5371.29|5371.29|0
1632318780000|2021-09-22 13:53:00|5371.06|5371.06|5371.76|5371.76|5371.76|5371.76|5371.06|5371.06|0
1632318790000|2021-09-22 13:53:10|5372.01|5372.01|5372.72|5372.72|5373.07|5373.07|5372.01|5372.01|0
1632318810000|2021-09-22 13:53:30|5372.37|5372.37|5373.06|5373.06|5373.06|5373.06|5372.37|5372.37|0
1632318820000|2021-09-22 13:53:40|5373.41|5373.41|5373.76|5373.76|5373.76|5373.76|5373.41|5373.41|0
1632318830000|2021-09-22 13:53:50|5374.12|5374.12|5373.06|5373.06|5374.12|5374.12|5373.06|5373.06|0
1632318840000|2021-09-22 13:54:00|5372.7|5372.7|5372.7|5372.7|5372.7|5372.7|5372.7|5372.7|0
1632318850000|2021-09-22 13:54:10|5373.06|5373.06|5373.06|5373.06|5373.06|5373.06|5373.06|5373.06|0
1632318860000|2021-09-22 13:54:20|5372.7|5372.7|5372.7|5372.7|5372.7|5372.7|5372.7|5372.7|0
1632318870000|2021-09-22 13:54:30|5373.06|5373.06|5373.76|5373.76|5373.76|5373.76|5373.06|5373.06|0
1632318880000|2021-09-22 13:54:40|5374.12|5374.12|5374.01|5374.01|5374.12|5374.12|5373.76|5373.76|0
1632318890000|2021-09-22 13:54:50|5373.66|5373.66|5373.66|5373.66|5373.66|5373.66|5373.66|5373.66|0
1632318900000|2021-09-22 13:55:00|5374|5374|5374|5374|5374|5374|5374|5374|0
1632318910000|2021-09-22 13:55:10|5374.35|5374.35|5372.23|5372.23|5374.35|5374.35|5372.23|5372.23|0
1632318920000|2021-09-22 13:55:20|5372|5372|5372|5372|5372|5372|5372|5372|0
1632318930000|2021-09-22 13:55:30|5372.35|5372.35|5372|5372|5372.35|5372.35|5371.65|5371.65|0
1632318940000|2021-09-22 13:55:40|5371.65|5371.65|5370.23|5370.23|5371.65|5371.65|5370.23|5370.23|0
1632318950000|2021-09-22 13:55:50|5369.88|5369.88|5370.59|5370.59|5370.59|5370.59|5369.53|5369.53|0
1632318970000|2021-09-22 13:56:10|5371.29|5371.29|5371.29|5371.29|5371.29|5371.29|5371.29|5371.29|0
1632318980000|2021-09-22 13:56:20|5371.65|5371.65|5372.25|5372.25|5372.25|5372.25|5371.65|5371.65|0
1632318990000|2021-09-22 13:56:30|5372.59|5372.59|5372.59|5372.59|5372.59|5372.59|5372.59|5372.59|0
1632319000000|2021-09-22 13:56:40|5372.94|5372.94|5372.59|5372.59|5372.94|5372.94|5372.59|5372.59|0
1632319010000|2021-09-22 13:56:50|5372.23|5372.23|5371.19|5371.19|5372.23|5372.23|5371.19|5371.19|0
1632319020000|2021-09-22 13:57:00|5371.07|5371.07|5370.37|5370.37|5371.07|5371.07|5370.37|5370.37|0
1632319030000|2021-09-22 13:57:10|5370.01|5370.01|5369.78|5369.78|5370.01|5370.01|5369.78|5369.78|0
1632319040000|2021-09-22 13:57:20|5369.43|5369.43|5369.43|5369.43|5370.13|5370.13|5369.43|5369.43|0
1632319050000|2021-09-22 13:57:30|5369.78|5369.78|5369.43|5369.43|5370.84|5370.84|5369.07|5369.07|0
1632319060000|2021-09-22 13:57:40|5369.07|5369.07|5369.43|5369.43|5369.43|5369.43|5369.07|5369.07|0
1632319070000|2021-09-22 13:57:50|5369.07|5369.07|5369.07|5369.07|5369.07|5369.07|5369.07|5369.07|0
1632319080000|2021-09-22 13:58:00|5369.43|5369.43|5369.07|5369.07|5369.43|5369.43|5369.07|5369.07|0
1632319090000|2021-09-22 13:58:10|5368.72|5368.72|5369.07|5369.07|5370.13|5370.13|5368.72|5368.72|0
1632319100000|2021-09-22 13:58:20|5368.72|5368.72|5368.72|5368.72|5368.72|5368.72|5368.72|5368.72|0
1632319110000|2021-09-22 13:58:30|5369.78|5369.78|5369.78|5369.78|5369.78|5369.78|5369.78|5369.78|0
1632319120000|2021-09-22 13:58:40|5368.72|5368.72|5368.37|5368.37|5368.72|5368.72|5368.37|5368.37|0
1632319130000|2021-09-22 13:58:50|5368.01|5368.01|5368.03|5368.03|5368.03|5368.03|5367.68|5367.68|0
1632319140000|2021-09-22 13:59:00|5367.32|5367.32|5366.97|5366.97|5367.32|5367.32|5366.97|5366.97|0
1632319150000|2021-09-22 13:59:10|5366.72|5366.72|5367.18|5367.18|5367.88|5367.88|5366.47|5366.47|0
1632319160000|2021-09-22 13:59:20|5366.47|5366.47|5366.47|5366.47|5366.47|5366.47|5366.47|5366.47|0
1632319170000|2021-09-22 13:59:30|5367.88|5367.88|5367.88|5367.88|5367.88|5367.88|5367.88|5367.88|0
1632319180000|2021-09-22 13:59:40|5367.18|5367.18|5367.18|5367.18|5367.53|5367.53|5367.18|5367.18|0
1632319190000|2021-09-22 13:59:50|5366.47|5366.47|5367.18|5367.18|5367.18|5367.18|5366.47|5366.47|0
1632319200000|2021-09-22 14:00:00|5367.52|5367.52|5367.87|5367.87|5367.87|5367.87|5367.52|5367.52|0
1632319210000|2021-09-22 14:00:10|5367.52|5367.52|5371.65|5371.65|5371.65|5371.65|5367.52|5367.52|0
1632319220000|2021-09-22 14:00:20|5371.99|5371.99|5372.24|5372.24|5372.24|5372.24|5371.99|5371.99|0
1632319230000|2021-09-22 14:00:30|5371.53|5371.53|5372.24|5372.24|5372.24|5372.24|5371.53|5371.53|0
1632319240000|2021-09-22 14:00:40|5372.59|5372.59|5372.94|5372.94|5372.94|5372.94|5372.59|5372.59|0
1632319250000|2021-09-22 14:00:50|5372.24|5372.24|5372.94|5372.94|5372.94|5372.94|5372.24|5372.24|0
1632319260000|2021-09-22 14:01:00|5373.65|5373.65|5376.24|5376.24|5376.24|5376.24|5373.65|5373.65|0
1632319270000|2021-09-22 14:01:10|5376.48|5376.48|5377.09|5377.09|5377.09|5377.09|5376.48|5376.48|0
1632319280000|2021-09-22 14:01:20|5376.73|5376.73|5377.09|5377.09|5377.09|5377.09|5376.73|5376.73|0
1632319290000|2021-09-22 14:01:30|5376.73|5376.73|5375.56|5375.56|5376.73|5376.73|5375.56|5375.56|0
1632319300000|2021-09-22 14:01:40|5375.67|5375.67|5374.26|5374.26|5375.67|5375.67|5374.26|5374.26|0
1632319310000|2021-09-22 14:01:50|5374.01|5374.01|5373.41|5373.41|5374.01|5374.01|5372.35|5372.35|0
1632319320000|2021-09-22 14:02:00|5372.71|5372.71|5373.41|5373.41|5373.76|5373.76|5372.71|5372.71|0
1632319330000|2021-09-22 14:02:10|5374.72|5374.72|5374.37|5374.37|5375.43|5375.43|5374.37|5374.37|0
1632319350000|2021-09-22 14:02:30|5373.66|5373.66|5374.72|5374.72|5374.72|5374.72|5373.66|5373.66|0
1632319360000|2021-09-22 14:02:40|5374.37|5374.37|5374.72|5374.72|5375.07|5375.07|5374.01|5374.01|0
1632319370000|2021-09-22 14:02:50|5375.07|5375.07|5376.03|5376.03|5376.03|5376.03|5374.72|5374.72|0
1632319380000|2021-09-22 14:03:00|5376.37|5376.37|5379.42|5379.42|5379.42|5379.42|5376.37|5376.37|0
1632319390000|2021-09-22 14:03:10|5378.72|5378.72|5378.01|5378.01|5378.72|5378.72|5378.01|5378.01|0
1632319400000|2021-09-22 14:03:20|5377.66|5377.66|5379.07|5379.07|5379.07|5379.07|5377.31|5377.31|0
1632319410000|2021-09-22 14:03:30|5378.01|5378.01|5378.01|5378.01|5378.01|5378.01|5378.01|5378.01|0
1632319420000|2021-09-22 14:03:40|5378.35|5378.35|5382.77|5382.77|5382.77|5382.77|5378.35|5378.35|0
1632319430000|2021-09-22 14:03:50|5381.72|5381.72|5380.51|5380.51|5381.72|5381.72|5380.51|5380.51|0
1632319440000|2021-09-22 14:04:00|5379.81|5379.81|5379.82|5379.82|5380.86|5380.86|5379.81|5379.81|0
1632319450000|2021-09-22 14:04:10|5379.11|5379.11|5378.06|5378.06|5379.11|5379.11|5378.06|5378.06|0
1632319460000|2021-09-22 14:04:20|5377.81|5377.81|5377.81|5377.81|5377.81|5377.81|5377.81|5377.81|0
1632319470000|2021-09-22 14:04:30|5377.45|5377.45|5377.81|5377.81|5377.81|5377.81|5376.75|5376.75|0
1632319480000|2021-09-22 14:04:40|5377.47|5377.47|5376.64|5376.64|5377.47|5377.47|5376.29|5376.29|0
1632319490000|2021-09-22 14:04:50|5376.29|5376.29|5377|5377|5377|5377|5376.29|5376.29|0
1632319500000|2021-09-22 14:05:00|5376.64|5376.64|5376.29|5376.29|5376.64|5376.64|5376.29|5376.29|0
1632319520000|2021-09-22 14:05:20|5377|5377|5377.35|5377.35|5377.35|5377.35|5377|5377|0
1632319530000|2021-09-22 14:05:30|5376.29|5376.29|5376.29|5376.29|5376.64|5376.64|5376.29|5376.29|0
1632319540000|2021-09-22 14:05:40|5375.94|5375.94|5375.94|5375.94|5375.94|5375.94|5375.59|5375.59|0
1632319550000|2021-09-22 14:05:50|5375.59|5375.59|5377.7|5377.7|5377.7|5377.7|5375.59|5375.59|0
1632319560000|2021-09-22 14:06:00|5379.01|5379.01|5381.58|5381.58|5381.58|5381.58|5379.01|5379.01|0
1632319570000|2021-09-22 14:06:10|5381.47|5381.47|5380.06|5380.06|5381.47|5381.47|5380.06|5380.06|0
1632319580000|2021-09-22 14:06:20|5379.35|5379.35|5379.35|5379.35|5379.35|5379.35|5379.35|5379.35|0
1632319590000|2021-09-22 14:06:30|5379.7|5379.7|5381.14|5381.14|5381.14|5381.14|5379.7|5379.7|0
1632319600000|2021-09-22 14:06:40|5381.49|5381.49|5381.85|5381.85|5381.85|5381.85|5381.49|5381.49|0
1632319610000|2021-09-22 14:06:50|5381.14|5381.14|5380.55|5380.55|5381.26|5381.26|5380.55|5380.55|0
1632319630000|2021-09-22 14:07:10|5380.2|5380.2|5380.32|5380.32|5381.26|5381.26|5380.2|5380.2|0
1632319640000|2021-09-22 14:07:20|5380.67|5380.67|5379.61|5379.61|5380.67|5380.67|5379.61|5379.61|0
1632319650000|2021-09-22 14:07:30|5379.26|5379.26|5379.26|5379.26|5380.32|5380.32|5379.26|5379.26|0
1632319660000|2021-09-22 14:07:40|5378.2|5378.2|5378.04|5378.04|5378.2|5378.2|5377.33|5377.33|0
1632319670000|2021-09-22 14:07:50|5379.1|5379.1|5378.39|5378.39|5379.1|5379.1|5378.39|5378.39|0
1632319680000|2021-09-22 14:08:00|5378.04|5378.04|5378.39|5378.39|5378.74|5378.74|5378.04|5378.04|0
1632319690000|2021-09-22 14:08:10|5378.04|5378.04|5376.98|5376.98|5378.39|5378.39|5376.98|5376.98|0
1632319700000|2021-09-22 14:08:20|5378.02|5378.02|5378.98|5378.98|5378.98|5378.98|5378.02|5378.02|0
1632319710000|2021-09-22 14:08:30|5377.92|5377.92|5377.69|5377.69|5378.27|5378.27|5377.69|5377.69|0
1632319720000|2021-09-22 14:08:40|5377.1|5377.1|5377.1|5377.1|5377.1|5377.1|5377.1|5377.1|0
1632319730000|2021-09-22 14:08:50|5377.45|5377.45|5377.1|5377.1|5377.45|5377.45|5377.1|5377.1|0
1632319740000|2021-09-22 14:09:00|5377.45|5377.45|5377.8|5377.8|5378.16|5378.16|5377.45|5377.45|0
1632319750000|2021-09-22 14:09:10|5378.14|5378.14|5378.25|5378.25|5378.6|5378.6|5378.14|5378.14|0
1632319760000|2021-09-22 14:09:20|5378.36|5378.36|5379.07|5379.07|5379.07|5379.07|5378.36|5378.36|0
1632319770000|2021-09-22 14:09:30|5380.48|5380.48|5380.48|5380.48|5380.48|5380.48|5380.48|5380.48|0
1632319780000|2021-09-22 14:09:40|5379.42|5379.42|5378.72|5378.72|5379.42|5379.42|5378.72|5378.72|0
1632319790000|2021-09-22 14:09:50|5378.36|5378.36|5378.36|5378.36|5378.36|5378.36|5378.36|5378.36|0
1632319810000|2021-09-22 14:10:10|5379.42|5379.42|5380.36|5380.36|5380.36|5380.36|5379.3|5379.3|0
1632319820000|2021-09-22 14:10:20|5379.3|5379.3|5380.01|5380.01|5380.01|5380.01|5379.3|5379.3|0
1632319840000|2021-09-22 14:10:40|5378.25|5378.25|5380.01|5380.01|5380.01|5380.01|5377.89|5377.89|0
1632319850000|2021-09-22 14:10:50|5378.95|5378.95|5378.95|5378.95|5378.95|5378.95|5378.95|5378.95|0
1632319860000|2021-09-22 14:11:00|5378.6|5378.6|5377.3|5377.3|5378.6|5378.6|5377.3|5377.3|0
1632319870000|2021-09-22 14:11:10|5377.66|5377.66|5377.66|5377.66|5377.66|5377.66|5377.66|5377.66|0
1632319880000|2021-09-22 14:11:20|5377.3|5377.3|5377.3|5377.3|5377.3|5377.3|5377.3|5377.3|0
1632319890000|2021-09-22 14:11:30|5377.19|5377.19|5376.69|5376.69|5377.19|5377.19|5376.69|5376.69|0
1632319900000|2021-09-22 14:11:40|5376.34|5376.34|5376.34|5376.34|5376.34|5376.34|5376.34|5376.34|0
1632319910000|2021-09-22 14:11:50|5375.63|5375.63|5374.93|5374.93|5375.63|5375.63|5374.93|5374.93|0
1632319920000|2021-09-22 14:12:00|5375.98|5375.98|5377.98|5377.98|5377.98|5377.98|5375.98|5375.98|0
1632319930000|2021-09-22 14:12:10|5377.63|5377.63|5377.63|5377.63|5377.63|5377.63|5377.63|5377.63|0
1632319940000|2021-09-22 14:12:20|5376.92|5376.92|5377.63|5377.63|5377.63|5377.63|5376.92|5376.92|0
1632319960000|2021-09-22 14:12:40|5377.28|5377.28|5376.92|5376.92|5377.28|5377.28|5376.92|5376.92|0
1632319980000|2021-09-22 14:13:00|5376.22|5376.22|5375.87|5375.87|5376.22|5376.22|5375.87|5375.87|0
1632319990000|2021-09-22 14:13:10|5376.22|5376.22|5377.62|5377.62|5377.62|5377.62|5376.22|5376.22|0
1632320000000|2021-09-22 14:13:20|5378.67|5378.67|5379.03|5379.03|5379.73|5379.73|5378.67|5378.67|0
1632320020000|2021-09-22 14:13:40|5378.32|5378.32|5378.32|5378.32|5378.32|5378.32|5378.32|5378.32|0
1632320030000|2021-09-22 14:13:50|5379.73|5379.73|5381.05|5381.05|5381.05|5381.05|5379.73|5379.73|0
1632320040000|2021-09-22 14:14:00|5380.81|5380.81|5379.04|5379.04|5380.81|5380.81|5379.04|5379.04|0
1632320050000|2021-09-22 14:14:10|5379.39|5379.39|5379.04|5379.04|5379.39|5379.39|5379.04|5379.04|0
1632320060000|2021-09-22 14:14:20|5378.79|5378.79|5379.14|5379.14|5379.14|5379.14|5378.79|5378.79|0
1632320070000|2021-09-22 14:14:30|5379.38|5379.38|5378.2|5378.2|5379.38|5379.38|5377.85|5377.85|0
1632320090000|2021-09-22 14:14:50|5377.5|5377.5|5377.5|5377.5|5377.5|5377.5|5377.5|5377.5|0
1632320100000|2021-09-22 14:15:00|5376.79|5376.79|5376.79|5376.79|5376.79|5376.79|5376.79|5376.79|0
1632320110000|2021-09-22 14:15:10|5377.14|5377.14|5377.5|5377.5|5377.5|5377.5|5376.44|5376.44|0
1632320120000|2021-09-22 14:15:20|5377.78|5377.78|5377.78|5377.78|5377.78|5377.78|5377.78|5377.78|0
1632320130000|2021-09-22 14:15:30|5378.02|5378.02|5378.36|5378.36|5379.07|5379.07|5378.02|5378.02|0
1632320140000|2021-09-22 14:15:40|5378.01|5378.01|5378.72|5378.72|5378.72|5378.72|5378.01|5378.01|0
1632320150000|2021-09-22 14:15:50|5379.78|5379.78|5381.23|5381.23|5381.23|5381.23|5379.78|5379.78|0
1632320170000|2021-09-22 14:16:10|5380.52|5380.52|5380.52|5380.52|5380.52|5380.52|5379.82|5379.82|0
1632320180000|2021-09-22 14:16:20|5380.17|5380.17|5381.93|5381.93|5381.93|5381.93|5380.17|5380.17|0
1632320200000|2021-09-22 14:16:40|5380.88|5380.88|5383.48|5383.48|5383.48|5383.48|5380.88|5380.88|0
1632320210000|2021-09-22 14:16:50|5383.82|5383.82|5383.82|5383.82|5384.52|5384.52|5383.82|5383.82|0
1632320220000|2021-09-22 14:17:00|5384.67|5384.67|5384.67|5384.67|5384.67|5384.67|5384.67|5384.67|0
1632320230000|2021-09-22 14:17:10|5384.31|5384.31|5383.96|5383.96|5384.31|5384.31|5383.61|5383.61|0
1632320240000|2021-09-22 14:17:20|5384.67|5384.67|5384.67|5384.67|5384.67|5384.67|5384.67|5384.67|0
1632320250000|2021-09-22 14:17:30|5384.31|5384.31|5383.96|5383.96|5384.31|5384.31|5383.96|5383.96|0
1632320260000|2021-09-22 14:17:40|5383.84|5383.84|5383.84|5383.84|5383.84|5383.84|5383.49|5383.49|0
1632320270000|2021-09-22 14:17:50|5384.18|5384.18|5383.83|5383.83|5384.18|5384.18|5383.83|5383.83|0
1632320280000|2021-09-22 14:18:00|5383.96|5383.96|5383.62|5383.62|5384.67|5384.67|5383.62|5383.62|0
1632320290000|2021-09-22 14:18:10|5383.74|5383.74|5383.27|5383.27|5383.74|5383.74|5383.27|5383.27|0
1632320300000|2021-09-22 14:18:20|5382.92|5382.92|5382.92|5382.92|5382.92|5382.92|5382.92|5382.92|0
1632320310000|2021-09-22 14:18:30|5383.27|5383.27|5382.92|5382.92|5383.27|5383.27|5382.92|5382.92|0
1632320320000|2021-09-22 14:18:40|5383.27|5383.27|5382.56|5382.56|5383.27|5383.27|5382.56|5382.56|0
1632320330000|2021-09-22 14:18:50|5382.21|5382.21|5382.21|5382.21|5382.21|5382.21|5382.21|5382.21|0
1632320340000|2021-09-22 14:19:00|5382.56|5382.56|5382.92|5382.92|5382.92|5382.92|5382.21|5382.21|0
1632320350000|2021-09-22 14:19:10|5382.58|5382.58|5381.52|5381.52|5382.58|5382.58|5381.52|5381.52|0
1632320360000|2021-09-22 14:19:20|5381.17|5381.17|5380.81|5380.81|5381.17|5381.17|5380.81|5380.81|0
1632320370000|2021-09-22 14:19:30|5381.17|5381.17|5381.52|5381.52|5381.52|5381.52|5380.81|5380.81|0
1632320380000|2021-09-22 14:19:40|5381.17|5381.17|5380.46|5380.46|5381.17|5381.17|5380.46|5380.46|0
1632320390000|2021-09-22 14:19:50|5380.81|5380.81|5380.81|5380.81|5381.17|5381.17|5380.81|5380.81|0
1632320400000|2021-09-22 14:20:00|5381.17|5381.17|5381.17|5381.17|5381.17|5381.17|5381.17|5381.17|0
1632320410000|2021-09-22 14:20:10|5381.52|5381.52|5381.52|5381.52|5381.52|5381.52|5381.52|5381.52|0
1632320420000|2021-09-22 14:20:20|5382.23|5382.23|5383.28|5383.28|5383.28|5383.28|5382.23|5382.23|0
1632320440000|2021-09-22 14:20:40|5382.58|5382.58|5383.28|5383.28|5383.28|5383.28|5382.58|5382.58|0
1632320450000|2021-09-22 14:20:50|5382.93|5382.93|5382.34|5382.34|5382.93|5382.93|5382.23|5382.23|0
1632320460000|2021-09-22 14:21:00|5382.01|5382.01|5381.65|5381.65|5382.01|5382.01|5381.65|5381.65|0
1632320470000|2021-09-22 14:21:10|5380.59|5380.59|5380.95|5380.95|5381.3|5381.3|5380.59|5380.59|0
1632320480000|2021-09-22 14:21:20|5380.59|5380.59|5382.01|5382.01|5382.01|5382.01|5380.59|5380.59|0
1632320490000|2021-09-22 14:21:30|5383.42|5383.42|5382.01|5382.01|5383.42|5383.42|5382.01|5382.01|0
1632320500000|2021-09-22 14:21:40|5382.59|5382.59|5384.34|5384.34|5384.34|5384.34|5382.59|5382.59|0
1632320510000|2021-09-22 14:21:50|5384.7|5384.7|5385.21|5385.21|5385.21|5385.21|5384.34|5384.34|0
1632320520000|2021-09-22 14:22:00|5384.87|5384.87|5385.22|5385.22|5385.22|5385.22|5384.87|5384.87|0
1632320530000|2021-09-22 14:22:10|5385.93|5385.93|5384.87|5384.87|5385.93|5385.93|5384.87|5384.87|0
1632320540000|2021-09-22 14:22:20|5384.75|5384.75|5385.12|5385.12|5385.12|5385.12|5384.75|5384.75|0
1632320550000|2021-09-22 14:22:30|5385.02|5385.02|5386.65|5386.65|5386.77|5386.77|5385.02|5385.02|0
1632320560000|2021-09-22 14:22:40|5386.3|5386.3|5386.3|5386.3|5386.3|5386.3|5386.3|5386.3|0
1632320570000|2021-09-22 14:22:50|5385.59|5385.59|5385.59|5385.59|5385.94|5385.94|5385.59|5385.59|0
1632320580000|2021-09-22 14:23:00|5386.3|5386.3|5385.83|5385.83|5386.3|5386.3|5385.83|5385.83|0
1632320590000|2021-09-22 14:23:10|5386.18|5386.18|5385.47|5385.47|5386.18|5386.18|5385.47|5385.47|0
1632320600000|2021-09-22 14:23:20|5386.18|5386.18|5386.18|5386.18|5386.18|5386.18|5385.83|5385.83|0
1632320610000|2021-09-22 14:23:30|5385.47|5385.47|5387.12|5387.12|5387.24|5387.24|5385.47|5385.47|0
1632320620000|2021-09-22 14:23:40|5386.77|5386.77|5386.42|5386.42|5386.77|5386.77|5386.42|5386.42|0
1632320630000|2021-09-22 14:23:50|5386.06|5386.06|5385.36|5385.36|5386.4|5386.4|5385.36|5385.36|0
1632320650000|2021-09-22 14:24:10|5384.65|5384.65|5385|5385|5385|5385|5384.65|5384.65|0
1632320660000|2021-09-22 14:24:20|5384.3|5384.3|5384.65|5384.65|5384.65|5384.65|5384.3|5384.3|0
1632320670000|2021-09-22 14:24:30|5385.36|5385.36|5384.65|5384.65|5385.36|5385.36|5384.3|5384.3|0
1632320680000|2021-09-22 14:24:40|5384.54|5384.54|5383.83|5383.83|5384.54|5384.54|5383.83|5383.83|0
1632320690000|2021-09-22 14:24:50|5383.59|5383.59|5383.47|5383.47|5383.59|5383.59|5383.23|5383.23|0
1632320700000|2021-09-22 14:25:00|5383.82|5383.82|5384.17|5384.17|5384.17|5384.17|5383.82|5383.82|0
1632320710000|2021-09-22 14:25:10|5383.92|5383.92|5383.92|5383.92|5383.92|5383.92|5382.86|5382.86|0
1632320720000|2021-09-22 14:25:20|5384.28|5384.28|5384.63|5384.63|5384.63|5384.63|5384.16|5384.16|0
1632320730000|2021-09-22 14:25:30|5384.51|5384.51|5384.74|5384.74|5384.74|5384.74|5384.51|5384.51|0
1632320740000|2021-09-22 14:25:40|5384.39|5384.39|5384.27|5384.27|5384.39|5384.39|5383.92|5383.92|0
1632320750000|2021-09-22 14:25:50|5384.04|5384.04|5384.04|5384.04|5384.04|5384.04|5384.04|5384.04|0
1632320760000|2021-09-22 14:26:00|5384.39|5384.39|5384.39|5384.39|5384.39|5384.39|5384.39|5384.39|0
1632320780000|2021-09-22 14:26:20|5384.28|5384.28|5385.23|5385.23|5385.23|5385.23|5384.28|5384.28|0
1632320790000|2021-09-22 14:26:30|5385.11|5385.11|5385.7|5385.7|5385.7|5385.7|5385.11|5385.11|0
1632320800000|2021-09-22 14:26:40|5387.47|5387.47|5386.07|5386.07|5387.47|5387.47|5386.07|5386.07|0
1632320810000|2021-09-22 14:26:50|5386.42|5386.42|5387.01|5387.01|5387.01|5387.01|5386.42|5386.42|0
1632320820000|2021-09-22 14:27:00|5386.66|5386.66|5386.3|5386.3|5387.01|5387.01|5386.3|5386.3|0
1632320830000|2021-09-22 14:27:10|5387.36|5387.36|5389.01|5389.01|5389.01|5389.01|5387.36|5387.36|0
1632320840000|2021-09-22 14:27:20|5388.3|5388.3|5387.95|5387.95|5388.3|5388.3|5387.95|5387.95|0
1632320850000|2021-09-22 14:27:30|5387.6|5387.6|5388.3|5388.3|5388.65|5388.65|5387.6|5387.6|0
1632320860000|2021-09-22 14:27:40|5388.65|5388.65|5389.01|5389.01|5389.26|5389.26|5388.65|5388.65|0
1632320870000|2021-09-22 14:27:50|5388.3|5388.3|5388.42|5388.42|5388.42|5388.42|5388.07|5388.07|0
1632320880000|2021-09-22 14:28:00|5388.3|5388.3|5387.84|5387.84|5388.3|5388.3|5387.84|5387.84|0
1632320890000|2021-09-22 14:28:10|5387.13|5387.13|5388.9|5388.9|5389.25|5389.25|5387.13|5387.13|0
1632320900000|2021-09-22 14:28:20|5389.25|5389.25|5389.25|5389.25|5389.25|5389.25|5389.25|5389.25|0
1632320920000|2021-09-22 14:28:40|5388.9|5388.9|5387.49|5387.49|5388.9|5388.9|5387.49|5387.49|0
1632320930000|2021-09-22 14:28:50|5387.14|5387.14|5387.02|5387.02|5387.37|5387.37|5386.66|5386.66|0
1632320940000|2021-09-22 14:29:00|5386.66|5386.66|5386.31|5386.31|5386.66|5386.66|5386.31|5386.31|0
1632320960000|2021-09-22 14:29:20|5385.96|5385.96|5385.96|5385.96|5385.96|5385.96|5385.96|5385.96|0
1632320970000|2021-09-22 14:29:30|5385.61|5385.61|5384.75|5384.75|5385.96|5385.96|5384.75|5384.75|0
1632320980000|2021-09-22 14:29:40|5385.46|5385.46|5386.17|5386.17|5386.52|5386.52|5385.46|5385.46|0
1632320990000|2021-09-22 14:29:50|5386.05|5386.05|5385.82|5385.82|5386.05|5386.05|5385.7|5385.7|0
1632321000000|2021-09-22 14:30:00|5385.58|5385.58|5386.77|5386.77|5386.77|5386.77|5384.52|5384.52|0
1632321010000|2021-09-22 14:30:10|5386.42|5386.42|5386.06|5386.06|5386.42|5386.42|5386.06|5386.06|0
1632321020000|2021-09-22 14:30:20|5386.42|5386.42|5386.42|5386.42|5386.77|5386.77|5386.06|5386.06|0
1632321030000|2021-09-22 14:30:30|5386.18|5386.18|5386.18|5386.18|5386.18|5386.18|5386.18|5386.18|0
1632321040000|2021-09-22 14:30:40|5385.83|5385.83|5385.83|5385.83|5385.83|5385.83|5385.83|5385.83|0
1632321050000|2021-09-22 14:30:50|5385.71|5385.71|5386.42|5386.42|5386.42|5386.42|5385.71|5385.71|0
1632321060000|2021-09-22 14:31:00|5386.77|5386.77|5387.83|5387.83|5387.83|5387.83|5386.77|5386.77|0
1632321070000|2021-09-22 14:31:10|5387.48|5387.48|5387.13|5387.13|5387.48|5387.48|5387.13|5387.13|0
1632321090000|2021-09-22 14:31:30|5387.01|5387.01|5387.01|5387.01|5387.01|5387.01|5387.01|5387.01|0
1632321100000|2021-09-22 14:31:40|5386.66|5386.66|5385.6|5385.6|5386.66|5386.66|5385.6|5385.6|0
1632321110000|2021-09-22 14:31:50|5386.66|5386.66|5386.66|5386.66|5386.66|5386.66|5386.66|5386.66|0
1632321120000|2021-09-22 14:32:00|5385.95|5385.95|5386.89|5386.89|5387.01|5387.01|5385.95|5385.95|0
1632321130000|2021-09-22 14:32:10|5386.54|5386.54|5386.54|5386.54|5386.54|5386.54|5386.54|5386.54|0
1632321140000|2021-09-22 14:32:20|5387.6|5387.6|5391.11|5391.11|5391.11|5391.11|5387.6|5387.6|0
1632321150000|2021-09-22 14:32:30|5390.77|5390.77|5390.76|5390.76|5391.11|5391.11|5390.76|5390.76|0
1632321160000|2021-09-22 14:32:40|5390.4|5390.4|5390.07|5390.07|5391.11|5391.11|5390.07|5390.07|0
1632321170000|2021-09-22 14:32:50|5389.83|5389.83|5389.82|5389.82|5390.17|5390.17|5389.47|5389.47|0
1632321180000|2021-09-22 14:33:00|5389.47|5389.47|5389.82|5389.82|5390.17|5390.17|5389.47|5389.47|0
1632321190000|2021-09-22 14:33:10|5390.17|5390.17|5390.17|5390.17|5390.17|5390.17|5390.17|5390.17|0
1632321200000|2021-09-22 14:33:20|5389.47|5389.47|5389.47|5389.47|5389.47|5389.47|5389.47|5389.47|0
1632321210000|2021-09-22 14:33:30|5389.58|5389.58|5389.23|5389.23|5389.58|5389.58|5389.23|5389.23|0
1632321220000|2021-09-22 14:33:40|5388.88|5388.88|5388.17|5388.17|5388.88|5388.88|5388.17|5388.17|0
1632321230000|2021-09-22 14:33:50|5388.88|5388.88|5388.88|5388.88|5389.23|5389.23|5388.88|5388.88|0
1632321240000|2021-09-22 14:34:00|5389.58|5389.58|5389.22|5389.22|5389.58|5389.58|5389.22|5389.22|0
1632321260000|2021-09-22 14:34:20|5388.87|5388.87|5390.05|5390.05|5390.05|5390.05|5388.64|5388.64|0
1632321270000|2021-09-22 14:34:30|5389.7|5389.7|5389.7|5389.7|5389.7|5389.7|5389.7|5389.7|0
1632321280000|2021-09-22 14:34:40|5389.34|5389.34|5389.23|5389.23|5389.34|5389.34|5389.23|5389.23|0
1632321290000|2021-09-22 14:34:50|5389.58|5389.58|5389.23|5389.23|5389.58|5389.58|5389.23|5389.23|0
1632321300000|2021-09-22 14:35:00|5388.87|5388.87|5390.29|5390.29|5390.29|5390.29|5388.87|5388.87|0
1632321310000|2021-09-22 14:35:10|5390.17|5390.17|5389.82|5389.82|5390.17|5390.17|5389.82|5389.82|0
1632321320000|2021-09-22 14:35:20|5389.11|5389.11|5389.82|5389.82|5390.17|5390.17|5389.11|5389.11|0
1632321330000|2021-09-22 14:35:30|5390.17|5390.17|5389.82|5389.82|5390.17|5390.17|5389.82|5389.82|0
1632321340000|2021-09-22 14:35:40|5389.93|5389.93|5389.46|5389.46|5389.93|5389.93|5388.76|5388.76|0
1632321350000|2021-09-22 14:35:50|5389.11|5389.11|5389.46|5389.46|5389.46|5389.46|5388.76|5388.76|0
1632321360000|2021-09-22 14:36:00|5389.11|5389.11|5388.76|5388.76|5389.11|5389.11|5388.76|5388.76|0
1632321380000|2021-09-22 14:36:20|5389.1|5389.1|5388.74|5388.74|5389.1|5389.1|5388.74|5388.74|0
1632321390000|2021-09-22 14:36:30|5388.51|5388.51|5389.35|5389.35|5389.35|5389.35|5388.51|5388.51|0
1632321400000|2021-09-22 14:36:40|5388.64|5388.64|5388.04|5388.04|5388.64|5388.64|5388.04|5388.04|0
1632321410000|2021-09-22 14:36:50|5387.69|5387.69|5387.69|5387.69|5387.69|5387.69|5387.69|5387.69|0
1632321420000|2021-09-22 14:37:00|5389.1|5389.1|5389.8|5389.8|5389.8|5389.8|5389.1|5389.1|0
1632321430000|2021-09-22 14:37:10|5390.86|5390.86|5391.11|5391.11|5391.11|5391.11|5390.86|5390.86|0
1632321440000|2021-09-22 14:37:20|5391.23|5391.23|5392.05|5392.05|5392.05|5392.05|5391.23|5391.23|0
1632321450000|2021-09-22 14:37:30|5391.35|5391.35|5390.99|5390.99|5391.35|5391.35|5390.99|5390.99|0
1632321460000|2021-09-22 14:37:40|5391.7|5391.7|5393.62|5393.62|5393.62|5393.62|5391.7|5391.7|0
1632321470000|2021-09-22 14:37:50|5394.68|5394.68|5395.89|5395.89|5396.09|5396.09|5394.68|5394.68|0
1632321480000|2021-09-22 14:38:00|5396.22|5396.22|5396.56|5396.56|5396.56|5396.56|5396.22|5396.22|0
1632321490000|2021-09-22 14:38:10|5396.21|5396.21|5396.21|5396.21|5397.62|5397.62|5396.21|5396.21|0
1632321500000|2021-09-22 14:38:20|5394.8|5394.8|5394.45|5394.45|5394.8|5394.8|5394.45|5394.45|0
1632321520000|2021-09-22 14:38:40|5394.09|5394.09|5393.15|5393.15|5394.11|5394.11|5393.15|5393.15|0
1632321530000|2021-09-22 14:38:50|5392.8|5392.8|5392.8|5392.8|5392.8|5392.8|5392.8|5392.8|0
1632321540000|2021-09-22 14:39:00|5392.45|5392.45|5392.09|5392.09|5392.45|5392.45|5392.09|5392.09|0
1632321550000|2021-09-22 14:39:10|5391.75|5391.75|5391.4|5391.4|5392.11|5392.11|5391.4|5391.4|0
1632321570000|2021-09-22 14:39:30|5391.15|5391.15|5390.8|5390.8|5391.15|5391.15|5390.8|5390.8|0
1632321580000|2021-09-22 14:39:40|5390.45|5390.45|5390.45|5390.45|5390.45|5390.45|5390.45|5390.45|0
1632321590000|2021-09-22 14:39:50|5390.8|5390.8|5391.15|5391.15|5391.15|5391.15|5390.8|5390.8|0
1632321600000|2021-09-22 14:40:00|5390.8|5390.8|5391.15|5391.15|5391.51|5391.51|5390.8|5390.8|0
1632321610000|2021-09-22 14:40:10|5391.51|5391.51|5391.15|5391.15|5391.51|5391.51|5391.15|5391.15|0
1632321620000|2021-09-22 14:40:20|5391.49|5391.49|5393.49|5393.49|5393.49|5393.49|5391.49|5391.49|0
1632321630000|2021-09-22 14:40:30|5393.84|5393.84|5393.84|5393.84|5393.84|5393.84|5393.84|5393.84|0
1632321640000|2021-09-22 14:40:40|5393.49|5393.49|5392.43|5392.43|5393.49|5393.49|5392.43|5392.43|0
1632321650000|2021-09-22 14:40:50|5393.14|5393.14|5392.78|5392.78|5393.14|5393.14|5392.78|5392.78|0
1632321660000|2021-09-22 14:41:00|5393.14|5393.14|5392.08|5392.08|5393.14|5393.14|5392.08|5392.08|0
1632321670000|2021-09-22 14:41:10|5391.72|5391.72|5392.66|5392.66|5392.66|5392.66|5391.72|5391.72|0
1632321680000|2021-09-22 14:41:20|5392.31|5392.31|5392.31|5392.31|5392.31|5392.31|5392.31|5392.31|0
1632321690000|2021-09-22 14:41:30|5392.66|5392.66|5392.31|5392.31|5392.66|5392.66|5392.31|5392.31|0
1632321700000|2021-09-22 14:41:40|5391.96|5391.96|5392.31|5392.31|5392.31|5392.31|5391.96|5391.96|0
1632321710000|2021-09-22 14:41:50|5391.97|5391.97|5392.21|5392.21|5392.21|5392.21|5391.63|5391.63|0
1632321720000|2021-09-22 14:42:00|5392.09|5392.09|5391.38|5391.38|5392.09|5392.09|5391.38|5391.38|0
1632321730000|2021-09-22 14:42:10|5391.03|5391.03|5391.03|5391.03|5391.03|5391.03|5391.03|5391.03|0
1632321740000|2021-09-22 14:42:20|5390.68|5390.68|5390.68|5390.68|5390.68|5390.68|5390.68|5390.68|0
1632321750000|2021-09-22 14:42:30|5391.38|5391.38|5390.68|5390.68|5391.38|5391.38|5390.68|5390.68|0
1632321760000|2021-09-22 14:42:40|5390.32|5390.32|5389.97|5389.97|5390.32|5390.32|5389.97|5389.97|0
1632321780000|2021-09-22 14:43:00|5389.62|5389.62|5389.97|5389.97|5389.97|5389.97|5389.62|5389.62|0
1632321790000|2021-09-22 14:43:10|5389.26|5389.26|5387.81|5387.81|5389.38|5389.38|5387.81|5387.81|0
1632321800000|2021-09-22 14:43:20|5387.47|5387.47|5387.22|5387.22|5387.47|5387.47|5386.87|5386.87|0
1632321810000|2021-09-22 14:43:30|5386.52|5386.52|5386.52|5386.52|5386.52|5386.52|5386.52|5386.52|0
1632321820000|2021-09-22 14:43:40|5386.16|5386.16|5385.81|5385.81|5387.57|5387.57|5385.81|5385.81|0
1632321830000|2021-09-22 14:43:50|5387.22|5387.22|5387.34|5387.34|5387.34|5387.34|5387.22|5387.22|0
1632321840000|2021-09-22 14:44:00|5386.99|5386.99|5386.28|5386.28|5386.99|5386.99|5386.28|5386.28|0
1632321850000|2021-09-22 14:44:10|5386.16|5386.16|5385.56|5385.56|5386.16|5386.16|5385.56|5385.56|0
1632321860000|2021-09-22 14:44:20|5385.21|5385.21|5386.27|5386.27|5386.27|5386.27|5385.21|5385.21|0
1632321870000|2021-09-22 14:44:30|5385.56|5385.56|5385.56|5385.56|5385.56|5385.56|5385.56|5385.56|0
1632321880000|2021-09-22 14:44:40|5385.31|5385.31|5386.72|5386.72|5386.72|5386.72|5385.31|5385.31|0
1632321890000|2021-09-22 14:44:50|5386.02|5386.02|5385.31|5385.31|5386.02|5386.02|5385.31|5385.31|0
1632321900000|2021-09-22 14:45:00|5384.96|5384.96|5385.39|5385.39|5385.66|5385.66|5384.96|5384.96|0
1632321910000|2021-09-22 14:45:10|5385.74|5385.74|5385.74|5385.74|5385.74|5385.74|5385.74|5385.74|0
1632321920000|2021-09-22 14:45:20|5385.03|5385.03|5385.39|5385.39|5385.74|5385.74|5385.03|5385.03|0
1632321930000|2021-09-22 14:45:30|5385.03|5385.03|5385.03|5385.03|5385.03|5385.03|5385.03|5385.03|0
1632321940000|2021-09-22 14:45:40|5385.39|5385.39|5385.39|5385.39|5385.39|5385.39|5385.39|5385.39|0
1632321950000|2021-09-22 14:45:50|5385.03|5385.03|5384.68|5384.68|5385.03|5385.03|5384.68|5384.68|0
1632321960000|2021-09-22 14:46:00|5384.33|5384.33|5384.33|5384.33|5384.33|5384.33|5384.33|5384.33|0
1632321970000|2021-09-22 14:46:10|5385.74|5385.74|5385.15|5385.15|5385.74|5385.74|5385.15|5385.15|0
1632321980000|2021-09-22 14:46:20|5384.45|5384.45|5384.09|5384.09|5384.45|5384.45|5384.09|5384.09|0
1632321990000|2021-09-22 14:46:30|5383.98|5383.98|5383.62|5383.62|5383.98|5383.98|5383.62|5383.62|0
1632322010000|2021-09-22 14:46:50|5383.51|5383.51|5383.51|5383.51|5383.51|5383.51|5383.51|5383.51|0
1632322020000|2021-09-22 14:47:00|5383.74|5383.74|5383.4|5383.4|5383.74|5383.74|5383.4|5383.4|0
1632322040000|2021-09-22 14:47:20|5383.06|5383.06|5382.71|5382.71|5383.06|5383.06|5382.71|5382.71|0
1632322050000|2021-09-22 14:47:30|5382.36|5382.36|5382|5382|5382.71|5382.71|5382|5382|0
1632322060000|2021-09-22 14:47:40|5381.65|5381.65|5381.65|5381.65|5381.65|5381.65|5381.65|5381.65|0
1632322070000|2021-09-22 14:47:50|5382|5382|5382.36|5382.36|5382.36|5382.36|5382|5382|0
1632322080000|2021-09-22 14:48:00|5382|5382|5382|5382|5382.36|5382.36|5381.65|5381.65|0
1632322090000|2021-09-22 14:48:10|5381.65|5381.65|5382|5382|5382.36|5382.36|5381.3|5381.3|0
1632322100000|2021-09-22 14:48:20|5381.76|5381.76|5381.4|5381.4|5381.76|5381.76|5381.4|5381.4|0
1632322110000|2021-09-22 14:48:30|5381.05|5381.05|5381.05|5381.05|5381.05|5381.05|5381.05|5381.05|0
1632322120000|2021-09-22 14:48:40|5380.8|5380.8|5380.55|5380.55|5380.8|5380.8|5380.55|5380.55|0
1632322130000|2021-09-22 14:48:50|5380.2|5380.2|5380.2|5380.2|5380.2|5380.2|5380.2|5380.2|0
1632322160000|2021-09-22 14:49:20|5379.85|5379.85|5379.85|5379.85|5379.85|5379.85|5379.85|5379.85|0
1632322170000|2021-09-22 14:49:30|5380.2|5380.2|5379.85|5379.85|5381.26|5381.26|5379.85|5379.85|0
1632322180000|2021-09-22 14:49:40|5380.2|5380.2|5379.85|5379.85|5380.2|5380.2|5379.85|5379.85|0
1632322190000|2021-09-22 14:49:50|5380.2|5380.2|5379.85|5379.85|5380.2|5380.2|5379.85|5379.85|0
1632322200000|2021-09-22 14:50:00|5380.2|5380.2|5380.55|5380.55|5380.55|5380.55|5379.85|5379.85|0
1632322210000|2021-09-22 14:50:10|5380.2|5380.2|5380.2|5380.2|5380.9|5380.9|5380.2|5380.2|0
1632322220000|2021-09-22 14:50:20|5380.55|5380.55|5380.55|5380.55|5380.9|5380.9|5380.55|5380.55|0
1632322230000|2021-09-22 14:50:30|5379.85|5379.85|5380.2|5380.2|5380.2|5380.2|5379.85|5379.85|0
1632322240000|2021-09-22 14:50:40|5379.85|5379.85|5380.09|5380.09|5380.09|5380.09|5379.85|5379.85|0
1632322260000|2021-09-22 14:51:00|5379.74|5379.74|5379.74|5379.74|5379.74|5379.74|5379.74|5379.74|0
1632322270000|2021-09-22 14:51:10|5380.09|5380.09|5380.09|5380.09|5380.09|5380.09|5380.09|5380.09|0
1632322280000|2021-09-22 14:51:20|5379.74|5379.74|5380.09|5380.09|5380.09|5380.09|5379.74|5379.74|0
1632322290000|2021-09-22 14:51:30|5380.45|5380.45|5380.09|5380.09|5380.45|5380.45|5380.09|5380.09|0
1632322300000|2021-09-22 14:51:40|5380.45|5380.45|5380.32|5380.32|5380.56|5380.56|5380.09|5380.09|0
1632322310000|2021-09-22 14:51:50|5379.96|5379.96|5379.96|5379.96|5380.32|5380.32|5379.96|5379.96|0
1632322320000|2021-09-22 14:52:00|5380.21|5380.21|5380.21|5380.21|5380.21|5380.21|5380.21|5380.21|0
1632322330000|2021-09-22 14:52:10|5380.56|5380.56|5380.56|5380.56|5380.92|5380.92|5380.21|5380.21|0
1632322340000|2021-09-22 14:52:20|5380.21|5380.21|5380.56|5380.56|5380.56|5380.56|5380.21|5380.21|0
1632322350000|2021-09-22 14:52:30|5380.81|5380.81|5379.86|5379.86|5380.81|5380.81|5379.86|5379.86|0
1632322360000|2021-09-22 14:52:40|5380.21|5380.21|5380.2|5380.2|5380.55|5380.55|5379.84|5379.84|0
1632322380000|2021-09-22 14:53:00|5379.86|5379.86|5379.51|5379.51|5379.86|5379.86|5379.51|5379.51|0
1632322390000|2021-09-22 14:53:10|5379.15|5379.15|5378.9|5378.9|5379.15|5379.15|5378.9|5378.9|0
1632322400000|2021-09-22 14:53:20|5378.55|5378.55|5379.96|5379.96|5380.32|5380.32|5378.55|5378.55|0
1632322410000|2021-09-22 14:53:30|5378.9|5378.9|5379.61|5379.61|5379.96|5379.96|5378.9|5378.9|0
1632322420000|2021-09-22 14:53:40|5379.96|5379.96|5379.96|5379.96|5379.96|5379.96|5379.96|5379.96|0
1632322450000|2021-09-22 14:54:10|5379.26|5379.26|5379.26|5379.26|5379.61|5379.61|5379.26|5379.26|0
1632322460000|2021-09-22 14:54:20|5378.9|5378.9|5379.26|5379.26|5379.26|5379.26|5378.55|5378.55|0
1632322470000|2021-09-22 14:54:30|5378.9|5378.9|5378.62|5378.62|5378.9|5378.9|5378.62|5378.62|0
1632322480000|2021-09-22 14:54:40|5377.92|5377.92|5378.35|5378.35|5378.35|5378.35|5377.64|5377.64|0
1632322490000|2021-09-22 14:54:50|5377.99|5377.99|5377.99|5377.99|5378.35|5378.35|5377.99|5377.99|0
1632322500000|2021-09-22 14:55:00|5379.05|5379.05|5378.35|5378.35|5379.05|5379.05|5378.35|5378.35|0
1632322510000|2021-09-22 14:55:10|5378.7|5378.7|5379.05|5379.05|5379.05|5379.05|5378.7|5378.7|0
1632322520000|2021-09-22 14:55:20|5378.7|5378.7|5378.35|5378.35|5378.7|5378.7|5378.35|5378.35|0
1632322530000|2021-09-22 14:55:30|5378.7|5378.7|5378.7|5378.7|5378.7|5378.7|5377.64|5377.64|0
1632322540000|2021-09-22 14:55:40|5377.99|5377.99|5378.7|5378.7|5378.7|5378.7|5377.99|5377.99|0
1632322550000|2021-09-22 14:55:50|5378.35|5378.35|5378.11|5378.11|5378.46|5378.46|5377.76|5377.76|0
1632322560000|2021-09-22 14:56:00|5377.76|5377.76|5378.11|5378.11|5378.11|5378.11|5377.4|5377.4|0
1632322570000|2021-09-22 14:56:10|5377.76|5377.76|5377.4|5377.4|5377.76|5377.76|5377.4|5377.4|0
1632322590000|2021-09-22 14:56:30|5377.29|5377.29|5376.34|5376.34|5377.4|5377.4|5376.34|5376.34|0
1632322600000|2021-09-22 14:56:40|5376.46|5376.46|5377.52|5377.52|5377.52|5377.52|5376.46|5376.46|0
1632322610000|2021-09-22 14:56:50|5377.17|5377.17|5376.81|5376.81|5377.17|5377.17|5376.81|5376.81|0
1632322620000|2021-09-22 14:57:00|5377.17|5377.17|5378.23|5378.23|5378.23|5378.23|5377.17|5377.17|0
1632322630000|2021-09-22 14:57:10|5379.29|5379.29|5379.53|5379.53|5379.89|5379.89|5378.93|5378.93|0
1632322640000|2021-09-22 14:57:20|5379.89|5379.89|5380.24|5380.24|5380.24|5380.24|5379.89|5379.89|0
1632322650000|2021-09-22 14:57:30|5379.89|5379.89|5379.89|5379.89|5379.89|5379.89|5379.89|5379.89|0
1632322660000|2021-09-22 14:57:40|5379.53|5379.53|5379.46|5379.46|5379.53|5379.53|5379.18|5379.18|0
1632322670000|2021-09-22 14:57:50|5379.11|5379.11|5379.11|5379.11|5379.11|5379.11|5379.11|5379.11|0
1632322680000|2021-09-22 14:58:00|5378.75|5378.75|5377.56|5377.56|5378.75|5378.75|5377.45|5377.45|0
1632322690000|2021-09-22 14:58:10|5378.27|5378.27|5377.56|5377.56|5378.27|5378.27|5377.56|5377.56|0
1632322700000|2021-09-22 14:58:20|5379.33|5379.33|5378.62|5378.62|5379.68|5379.68|5378.62|5378.62|0
1632322730000|2021-09-22 14:58:50|5378.27|5378.27|5379.33|5379.33|5379.33|5379.33|5378.27|5378.27|0
1632322740000|2021-09-22 14:59:00|5378.99|5378.99|5377.93|5377.93|5378.99|5378.99|5377.93|5377.93|0
1632322750000|2021-09-22 14:59:10|5378.64|5378.64|5378|5378|5378.64|5378.64|5378|5378|0
1632322760000|2021-09-22 14:59:20|5377.65|5377.65|5377.65|5377.65|5377.65|5377.65|5377.65|5377.65|0
1632322770000|2021-09-22 14:59:30|5378|5378|5377.65|5377.65|5378|5378|5377.65|5377.65|0
1632322780000|2021-09-22 14:59:40|5378|5378|5378|5378|5378|5378|5378|5378|0
1632322790000|2021-09-22 14:59:50|5378.36|5378.36|5379.05|5379.05|5379.05|5379.05|5378.36|5378.36|0
1632322800000|2021-09-22 15:00:00|5379.4|5379.4|5379.4|5379.4|5379.4|5379.4|5379.4|5379.4|0
1632322810000|2021-09-22 15:00:10|5380.11|5380.11|5380.11|5380.11|5380.11|5380.11|5380.11|5380.11|0
1632322820000|2021-09-22 15:00:20|5380.39|5380.39|5380.38|5380.38|5380.5|5380.5|5380.15|5380.15|0
1632322830000|2021-09-22 15:00:30|5380.74|5380.74|5380.97|5380.97|5380.97|5380.97|5380.74|5380.74|0
1632322840000|2021-09-22 15:00:40|5380.62|5380.62|5380.6|5380.6|5380.96|5380.96|5380.27|5380.27|0
1632322850000|2021-09-22 15:00:50|5380.96|5380.96|5381.31|5381.31|5381.31|5381.31|5380.6|5380.6|0
1632322860000|2021-09-22 15:01:00|5381.08|5381.08|5381.08|5381.08|5381.08|5381.08|5381.08|5381.08|0
1632322870000|2021-09-22 15:01:10|5380.96|5380.96|5380.61|5380.61|5381.08|5381.08|5380.61|5380.61|0
1632322880000|2021-09-22 15:01:20|5379.9|5379.9|5380.48|5380.48|5380.48|5380.48|5379.42|5379.42|0
1632322890000|2021-09-22 15:01:30|5380.12|5380.12|5380.83|5380.83|5380.83|5380.83|5380.12|5380.12|0
1632322900000|2021-09-22 15:01:40|5380.48|5380.48|5381.8|5381.8|5381.8|5381.8|5380.48|5380.48|0
1632322910000|2021-09-22 15:01:50|5382.04|5382.04|5382.74|5382.74|5382.74|5382.74|5382.04|5382.04|0
1632322920000|2021-09-22 15:02:00|5382.38|5382.38|5382.62|5382.62|5382.97|5382.97|5382.27|5382.27|0
1632322950000|2021-09-22 15:02:30|5382.74|5382.74|5382.85|5382.85|5382.85|5382.85|5382.5|5382.5|0
1632322960000|2021-09-22 15:02:40|5383.21|5383.21|5383.54|5383.54|5383.54|5383.54|5383.21|5383.21|0
1632322970000|2021-09-22 15:02:50|5384.96|5384.96|5386.28|5386.28|5386.28|5386.28|5384.96|5384.96|0
1632322980000|2021-09-22 15:03:00|5385.92|5385.92|5386.63|5386.63|5386.63|5386.63|5385.92|5385.92|0
1632322990000|2021-09-22 15:03:10|5386.98|5386.98|5386.98|5386.98|5386.98|5386.98|5386.98|5386.98|0
1632323000000|2021-09-22 15:03:20|5386.63|5386.63|5386.91|5386.91|5386.91|5386.91|5386.63|5386.63|0
1632323010000|2021-09-22 15:03:30|5387.26|5387.26|5386.56|5386.56|5387.26|5387.26|5386.56|5386.56|0
1632323030000|2021-09-22 15:03:50|5386.91|5386.91|5386.23|5386.23|5386.91|5386.91|5386.23|5386.23|0
1632323040000|2021-09-22 15:04:00|5386.57|5386.57|5387.28|5387.28|5387.28|5387.28|5386.57|5386.57|0
1632323060000|2021-09-22 15:04:20|5386.92|5386.92|5386.92|5386.92|5386.92|5386.92|5386.92|5386.92|0
1632323080000|2021-09-22 15:04:40|5387.28|5387.28|5389.39|5389.39|5389.39|5389.39|5387.28|5387.28|0
1632323110000|2021-09-22 15:05:10|5389.67|5389.67|5389.67|5389.67|5389.67|5389.67|5389.67|5389.67|0
1632323140000|2021-09-22 15:05:40|5389.32|5389.32|5389.32|5389.32|5389.32|5389.32|5389.32|5389.32|0
1632323150000|2021-09-22 15:05:50|5390.03|5390.03|5391.42|5391.42|5391.42|5391.42|5390.03|5390.03|0
1632323160000|2021-09-22 15:06:00|5391.07|5391.07|5390.72|5390.72|5391.07|5391.07|5390.72|5390.72|0
1632323180000|2021-09-22 15:06:20|5390.01|5390.01|5390.01|5390.01|5390.01|5390.01|5390.01|5390.01|0
1632323190000|2021-09-22 15:06:30|5389.67|5389.67|5389.67|5389.67|5389.67|5389.67|5389.67|5389.67|0
1632323200000|2021-09-22 15:06:40|5389.32|5389.32|5389.79|5389.79|5389.91|5389.91|5389.32|5389.32|0
1632323210000|2021-09-22 15:06:50|5389.54|5389.54|5389.54|5389.54|5389.54|5389.54|5389.54|5389.54|0
1632323230000|2021-09-22 15:07:10|5389.89|5389.89|5391.1|5391.1|5391.8|5391.8|5389.89|5389.89|0
1632323240000|2021-09-22 15:07:20|5391.8|5391.8|5392.39|5392.39|5392.39|5392.39|5391.8|5391.8|0
1632323280000|2021-09-22 15:08:00|5391.68|5391.68|5390.74|5390.74|5391.68|5391.68|5390.74|5390.74|0
1632323300000|2021-09-22 15:08:20|5390.39|5390.39|5390.39|5390.39|5390.39|5390.39|5390.39|5390.39|0
1632323310000|2021-09-22 15:08:30|5390.51|5390.51|5390.16|5390.16|5390.51|5390.51|5390.16|5390.16|0
1632323320000|2021-09-22 15:08:40|5391.22|5391.22|5391.57|5391.57|5391.57|5391.57|5391.22|5391.22|0
1632323330000|2021-09-22 15:08:50|5391.45|5391.45|5390.75|5390.75|5391.45|5391.45|5390.75|5390.75|0
1632323360000|2021-09-22 15:09:20|5391.45|5391.45|5391.45|5391.45|5391.45|5391.45|5391.45|5391.45|0
1632323380000|2021-09-22 15:09:40|5390.75|5390.75|5390.39|5390.39|5390.75|5390.75|5390.04|5390.04|0
1632323390000|2021-09-22 15:09:50|5389.79|5389.79|5389.44|5389.44|5389.79|5389.79|5389.44|5389.44|0
1632323400000|2021-09-22 15:10:00|5389.09|5389.09|5389.09|5389.09|5389.09|5389.09|5389.09|5389.09|0
1632323410000|2021-09-22 15:10:10|5388.73|5388.73|5389.44|5389.44|5390.15|5390.15|5388.73|5388.73|0
1632323420000|2021-09-22 15:10:20|5388.73|5388.73|5388.73|5388.73|5388.73|5388.73|5388.73|5388.73|0
1632323430000|2021-09-22 15:10:30|5389.44|5389.44|5389.09|5389.09|5389.44|5389.44|5389.09|5389.09|0
1632323440000|2021-09-22 15:10:40|5388.73|5388.73|5388.73|5388.73|5388.73|5388.73|5388.73|5388.73|0
1632323450000|2021-09-22 15:10:50|5388.38|5388.38|5389.34|5389.34|5389.34|5389.34|5388.38|5388.38|0
1632323460000|2021-09-22 15:11:00|5388.98|5388.98|5388.98|5388.98|5388.98|5388.98|5388.98|5388.98|0
1632323470000|2021-09-22 15:11:10|5388.63|5388.63|5389.69|5389.69|5389.69|5389.69|5388.63|5388.63|0
1632323490000|2021-09-22 15:11:30|5389.34|5389.34|5389.34|5389.34|5389.34|5389.34|5389.34|5389.34|0
1632323500000|2021-09-22 15:11:40|5389.22|5389.22|5389.22|5389.22|5389.22|5389.22|5388.51|5388.51|0
1632323510000|2021-09-22 15:11:50|5388.51|5388.51|5388.51|5388.51|5388.87|5388.87|5388.51|5388.51|0
1632323520000|2021-09-22 15:12:00|5388.16|5388.16|5388.87|5388.87|5388.87|5388.87|5388.16|5388.16|0
1632323530000|2021-09-22 15:12:10|5388.75|5388.75|5388.29|5388.29|5388.75|5388.75|5388.04|5388.04|0
1632323540000|2021-09-22 15:12:20|5388.54|5388.54|5388.82|5388.82|5388.82|5388.82|5388.54|5388.54|0
1632323550000|2021-09-22 15:12:30|5389.52|5389.52|5389.52|5389.52|5389.52|5389.52|5389.52|5389.52|0
1632323570000|2021-09-22 15:12:50|5389.17|5389.17|5389.17|5389.17|5389.17|5389.17|5389.17|5389.17|0
1632323580000|2021-09-22 15:13:00|5388.89|5388.89|5389.25|5389.25|5389.25|5389.25|5388.19|5388.19|0
1632323600000|2021-09-22 15:13:20|5389.58|5389.58|5388.88|5388.88|5389.58|5389.58|5388.88|5388.88|0
1632323620000|2021-09-22 15:13:40|5388.53|5388.53|5388.53|5388.53|5388.53|5388.53|5388.17|5388.17|0
1632323630000|2021-09-22 15:13:50|5388.17|5388.17|5388.53|5388.53|5388.53|5388.53|5388.17|5388.17|0
1632323640000|2021-09-22 15:14:00|5388.41|5388.41|5388.76|5388.76|5388.76|5388.76|5388.41|5388.41|0
1632323650000|2021-09-22 15:14:10|5388.06|5388.06|5388.06|5388.06|5388.06|5388.06|5388.06|5388.06|0
1632323660000|2021-09-22 15:14:20|5387.82|5387.82|5387.82|5387.82|5388.18|5388.18|5387.82|5387.82|0
1632323670000|2021-09-22 15:14:30|5387.59|5387.59|5387.24|5387.24|5387.59|5387.59|5387.24|5387.24|0
1632323680000|2021-09-22 15:14:40|5387.59|5387.59|5388.29|5388.29|5388.29|5388.29|5387.59|5387.59|0
1632323700000|2021-09-22 15:15:00|5388.18|5388.18|5388.18|5388.18|5388.53|5388.53|5388.18|5388.18|0
1632323710000|2021-09-22 15:15:10|5388.53|5388.53|5388.53|5388.53|5388.53|5388.53|5388.53|5388.53|0
1632323730000|2021-09-22 15:15:30|5388.18|5388.18|5387.94|5387.94|5388.29|5388.29|5387.94|5387.94|0
1632323740000|2021-09-22 15:15:40|5387.83|5387.83|5387.83|5387.83|5387.83|5387.83|5386.77|5386.77|0
1632323750000|2021-09-22 15:15:50|5387.47|5387.47|5386.18|5386.18|5387.47|5387.47|5386.18|5386.18|0
1632323760000|2021-09-22 15:16:00|5386.53|5386.53|5386.18|5386.18|5386.88|5386.88|5386.18|5386.18|0
1632323770000|2021-09-22 15:16:10|5386.88|5386.88|5386.18|5386.18|5386.88|5386.88|5386.18|5386.18|0
1632323780000|2021-09-22 15:16:20|5385.83|5385.83|5385.71|5385.71|5386.53|5386.53|5385.71|5385.71|0
1632323790000|2021-09-22 15:16:30|5387.12|5387.12|5386.41|5386.41|5387.12|5387.12|5386.41|5386.41|0
1632323800000|2021-09-22 15:16:40|5386.77|5386.77|5386.06|5386.06|5386.77|5386.77|5385.71|5385.71|0
1632323810000|2021-09-22 15:16:50|5385.36|5385.36|5385.36|5385.36|5385.36|5385.36|5385.36|5385.36|0
1632323820000|2021-09-22 15:17:00|5385.24|5385.24|5384.89|5384.89|5385.24|5385.24|5384.89|5384.89|0
1632323830000|2021-09-22 15:17:10|5384.53|5384.53|5384.89|5384.89|5384.89|5384.89|5384.53|5384.53|0
1632323840000|2021-09-22 15:17:20|5385.24|5385.24|5386.65|5386.65|5386.65|5386.65|5385.24|5385.24|0
1632323850000|2021-09-22 15:17:30|5385.59|5385.59|5385.59|5385.59|5385.59|5385.59|5385.59|5385.59|0
1632323860000|2021-09-22 15:17:40|5385.24|5385.24|5385.23|5385.23|5385.24|5385.24|5384.87|5384.87|0
1632323870000|2021-09-22 15:17:50|5384.87|5384.87|5384.52|5384.52|5384.87|5384.87|5384.17|5384.17|0
1632323880000|2021-09-22 15:18:00|5384.17|5384.17|5384.17|5384.17|5384.17|5384.17|5384.17|5384.17|0
1632323900000|2021-09-22 15:18:20|5383.46|5383.46|5384.05|5384.05|5384.17|5384.17|5383.46|5383.46|0
1632323910000|2021-09-22 15:18:30|5383.7|5383.7|5383.7|5383.7|5383.7|5383.7|5383.7|5383.7|0
1632323920000|2021-09-22 15:18:40|5382.99|5382.99|5383.34|5383.34|5383.34|5383.34|5382.64|5382.64|0
1632323930000|2021-09-22 15:18:50|5384.4|5384.4|5384.76|5384.76|5384.76|5384.76|5384.05|5384.05|0
1632323960000|2021-09-22 15:19:20|5384.4|5384.4|5384.4|5384.4|5384.4|5384.4|5384.4|5384.4|0
1632323970000|2021-09-22 15:19:30|5383.7|5383.7|5383.7|5383.7|5383.7|5383.7|5383.7|5383.7|0
1632323980000|2021-09-22 15:19:40|5384.05|5384.05|5384.05|5384.05|5384.05|5384.05|5384.05|5384.05|0
1632323990000|2021-09-22 15:19:50|5383.34|5383.34|5383.34|5383.34|5383.34|5383.34|5383.34|5383.34|0
1632324000000|2021-09-22 15:20:00|5383.46|5383.46|5383.11|5383.11|5383.46|5383.46|5383.11|5383.11|0
1632324020000|2021-09-22 15:20:20|5383.81|5383.81|5383.81|5383.81|5383.81|5383.81|5383.81|5383.81|0
1632324030000|2021-09-22 15:20:30|5384.51|5384.51|5384.51|5384.51|5384.51|5384.51|5384.51|5384.51|0
1632324040000|2021-09-22 15:20:40|5384.15|5384.15|5383.8|5383.8|5384.51|5384.51|5383.8|5383.8|0
1632324050000|2021-09-22 15:20:50|5384.51|5384.51|5383.8|5383.8|5384.51|5384.51|5383.8|5383.8|0
1632324060000|2021-09-22 15:21:00|5384.51|5384.51|5384.51|5384.51|5384.51|5384.51|5384.51|5384.51|0
1632324070000|2021-09-22 15:21:10|5383.8|5383.8|5383.45|5383.45|5383.8|5383.8|5383.45|5383.45|0
1632324080000|2021-09-22 15:21:20|5383.09|5383.09|5383.09|5383.09|5383.09|5383.09|5383.09|5383.09|0
1632324100000|2021-09-22 15:21:40|5383.37|5383.37|5383.02|5383.02|5383.37|5383.37|5383.02|5383.02|0
1632324110000|2021-09-22 15:21:50|5382.67|5382.67|5382.67|5382.67|5382.67|5382.67|5382.67|5382.67|0
1632324120000|2021-09-22 15:22:00|5382.31|5382.31|5381.62|5381.62|5382.31|5382.31|5381.62|5381.62|0
1632324130000|2021-09-22 15:22:10|5381.98|5381.98|5380.85|5380.85|5381.98|5381.98|5380.49|5380.49|0
1632324140000|2021-09-22 15:22:20|5380.49|5380.49|5380.49|5380.49|5380.49|5380.49|5380.49|5380.49|0
1632324150000|2021-09-22 15:22:30|5380.14|5380.14|5380.31|5380.31|5380.67|5380.67|5380.14|5380.14|0
1632324160000|2021-09-22 15:22:40|5379.96|5379.96|5380.24|5380.24|5380.24|5380.24|5379.96|5379.96|0
1632324170000|2021-09-22 15:22:50|5380.83|5380.83|5380.95|5380.95|5381.55|5381.55|5380.83|5380.83|0
1632324180000|2021-09-22 15:23:00|5380.59|5380.59|5380.59|5380.59|5380.95|5380.95|5380.59|5380.59|0
1632324190000|2021-09-22 15:23:10|5380.95|5380.95|5380.95|5380.95|5380.95|5380.95|5380.95|5380.95|0
1632324200000|2021-09-22 15:23:20|5380.24|5380.24|5379.89|5379.89|5380.59|5380.59|5379.89|5379.89|0
1632324210000|2021-09-22 15:23:30|5380.59|5380.59|5382.01|5382.01|5382.01|5382.01|5380.24|5380.24|0
1632324220000|2021-09-22 15:23:40|5380.95|5380.95|5379.89|5379.89|5380.95|5380.95|5379.89|5379.89|0
1632324230000|2021-09-22 15:23:50|5380.59|5380.59|5380.59|5380.59|5380.95|5380.95|5380.59|5380.59|0
1632324240000|2021-09-22 15:24:00|5380.24|5380.24|5380.24|5380.24|5380.59|5380.59|5379.53|5379.53|0
1632324250000|2021-09-22 15:24:10|5379.89|5379.89|5380.59|5380.59|5380.59|5380.59|5379.89|5379.89|0
1632324260000|2021-09-22 15:24:20|5379.89|5379.89|5379.81|5379.81|5379.89|5379.89|5379.53|5379.53|0
1632324270000|2021-09-22 15:24:30|5379.46|5379.46|5379.11|5379.11|5379.46|5379.46|5379.11|5379.11|0
1632324290000|2021-09-22 15:24:50|5378.75|5378.75|5379.11|5379.11|5379.11|5379.11|5378.75|5378.75|0
1632324300000|2021-09-22 15:25:00|5379.46|5379.46|5380.17|5380.17|5380.52|5380.52|5379.46|5379.46|0
1632324310000|2021-09-22 15:25:10|5379.81|5379.81|5378.75|5378.75|5379.81|5379.81|5378.75|5378.75|0
1632324320000|2021-09-22 15:25:20|5379.11|5379.11|5378.4|5378.4|5379.11|5379.11|5378.29|5378.29|0
1632324330000|2021-09-22 15:25:30|5379.11|5379.11|5379.11|5379.11|5380.17|5380.17|5379.11|5379.11|0
1632324340000|2021-09-22 15:25:40|5379.46|5379.46|5379.11|5379.11|5380.17|5380.17|5379.11|5379.11|0
1632324350000|2021-09-22 15:25:50|5379.46|5379.46|5379.46|5379.46|5379.46|5379.46|5378.75|5378.75|0
1632324360000|2021-09-22 15:26:00|5378.75|5378.75|5378.75|5378.75|5379.11|5379.11|5378.75|5378.75|0
1632324370000|2021-09-22 15:26:10|5379.11|5379.11|5379.11|5379.11|5379.11|5379.11|5379.11|5379.11|0
1632324380000|2021-09-22 15:26:20|5378.75|5378.75|5379|5379|5379.25|5379.25|5378.75|5378.75|0
1632324390000|2021-09-22 15:26:30|5378.65|5378.65|5378.3|5378.3|5378.65|5378.65|5378.02|5378.02|0
1632324400000|2021-09-22 15:26:40|5378.65|5378.65|5378.65|5378.65|5378.65|5378.65|5378.3|5378.3|0
1632324410000|2021-09-22 15:26:50|5378.4|5378.4|5377.7|5377.7|5378.4|5378.4|5377.34|5377.34|0
1632324420000|2021-09-22 15:27:00|5376.99|5376.99|5376.01|5376.01|5376.99|5376.99|5376.01|5376.01|0
1632324430000|2021-09-22 15:27:10|5377.42|5377.42|5377.42|5377.42|5377.42|5377.42|5377.42|5377.42|0
1632324440000|2021-09-22 15:27:20|5377.06|5377.06|5377.06|5377.06|5377.06|5377.06|5377.06|5377.06|0
1632324450000|2021-09-22 15:27:30|5377.42|5377.42|5377.42|5377.42|5377.42|5377.42|5377.06|5377.06|0
1632324460000|2021-09-22 15:27:40|5377.06|5377.06|5378.12|5378.12|5378.83|5378.83|5377.06|5377.06|0
1632324470000|2021-09-22 15:27:50|5377.77|5377.77|5377.77|5377.77|5377.77|5377.77|5377.77|5377.77|0
1632324480000|2021-09-22 15:28:00|5378.4|5378.4|5377.7|5377.7|5378.4|5378.4|5377.7|5377.7|0
1632324490000|2021-09-22 15:28:10|5377.34|5377.34|5377.69|5377.69|5377.93|5377.93|5376.98|5376.98|0
1632324500000|2021-09-22 15:28:20|5377.94|5377.94|5377.82|5377.82|5378.17|5378.17|5377.82|5377.82|0
1632324510000|2021-09-22 15:28:30|5378.16|5378.16|5378.16|5378.16|5378.16|5378.16|5377.8|5377.8|0
1632324520000|2021-09-22 15:28:40|5377.8|5377.8|5378.52|5378.52|5378.52|5378.52|5377.11|5377.11|0
1632324540000|2021-09-22 15:29:00|5378.17|5378.17|5377.21|5377.21|5378.17|5378.17|5377.21|5377.21|0
1632324550000|2021-09-22 15:29:10|5376.86|5376.86|5376.86|5376.86|5377.21|5377.21|5376.86|5376.86|0
1632324560000|2021-09-22 15:29:20|5377.57|5377.57|5377.8|5377.8|5377.8|5377.8|5377.45|5377.45|0
1632324570000|2021-09-22 15:29:30|5377.69|5377.69|5378.21|5378.21|5378.21|5378.21|5377.69|5377.69|0
1632324580000|2021-09-22 15:29:40|5378.46|5378.46|5382.34|5382.34|5382.34|5382.34|5378.46|5378.46|0
1632324590000|2021-09-22 15:29:50|5381.78|5381.78|5383.64|5383.64|5383.64|5383.64|5381.78|5381.78|0
1632381300000|2021-09-23 07:15:00|5386.65|5386.65|5384.18|5384.18|5386.65|5386.65|5384.18|5384.18|0
1632381310000|2021-09-23 07:15:10|5383.83|5383.83|5383.83|5383.83|5383.83|5383.83|5383.83|5383.83|0
1632381330000|2021-09-23 07:15:30|5383.55|5383.55|5383.55|5383.55|5383.55|5383.55|5383.55|5383.55|0
1632381340000|2021-09-23 07:15:40|5383.43|5383.43|5385.66|5385.66|5385.66|5385.66|5383.31|5383.31|0
1632381350000|2021-09-23 07:15:50|5386|5386|5385.75|5385.75|5386.34|5386.34|5385.75|5385.75|0
1632381360000|2021-09-23 07:16:00|5385.86|5385.86|5385.16|5385.16|5385.86|5385.86|5385.16|5385.16|0
1632381370000|2021-09-23 07:16:10|5384.45|5384.45|5383.6|5383.6|5384.45|5384.45|5383.6|5383.6|0
1632381380000|2021-09-23 07:16:20|5384.31|5384.31|5384.31|5384.31|5384.31|5384.31|5384.31|5384.31|0
1632381390000|2021-09-23 07:16:30|5384.66|5384.66|5384.66|5384.66|5384.66|5384.66|5384.66|5384.66|0
1632381410000|2021-09-23 07:16:50|5385.37|5385.37|5385.37|5385.37|5385.37|5385.37|5385.37|5385.37|0
1632381420000|2021-09-23 07:17:00|5385.01|5385.01|5385.25|5385.25|5385.25|5385.25|5385.01|5385.01|0
1632381440000|2021-09-23 07:17:20|5385.53|5385.53|5385.53|5385.53|5385.53|5385.53|5385.53|5385.53|0
1632381460000|2021-09-23 07:17:40|5386.58|5386.58|5386.58|5386.58|5386.58|5386.58|5386.58|5386.58|0
1632381470000|2021-09-23 07:17:50|5384.82|5384.82|5384.47|5384.47|5384.82|5384.82|5384.11|5384.11|0
1632381480000|2021-09-23 07:18:00|5384.82|5384.82|5385.17|5385.17|5385.17|5385.17|5384.82|5384.82|0
1632381490000|2021-09-23 07:18:10|5384.5|5384.5|5384.5|5384.5|5384.5|5384.5|5384.5|5384.5|0
1632381530000|2021-09-23 07:18:50|5384.85|5384.85|5384.85|5384.85|5384.85|5384.85|5384.85|5384.85|0
1632381540000|2021-09-23 07:19:00|5385.55|5385.55|5385.32|5385.32|5385.55|5385.55|5385.32|5385.32|0
1632381550000|2021-09-23 07:19:10|5385.67|5385.67|5386.17|5386.17|5386.17|5386.17|5385.67|5385.67|0
1632381560000|2021-09-23 07:19:20|5386.87|5386.87|5386.87|5386.87|5386.87|5386.87|5386.87|5386.87|0
1632381570000|2021-09-23 07:19:30|5386.59|5386.59|5386.34|5386.34|5386.59|5386.59|5386.34|5386.34|0
1632381580000|2021-09-23 07:19:40|5385.99|5385.99|5385.05|5385.05|5385.99|5385.99|5385.05|5385.05|0
1632381590000|2021-09-23 07:19:50|5384.7|5384.7|5385.05|5385.05|5385.05|5385.05|5384.7|5384.7|0
1632381600000|2021-09-23 07:20:00|5387.52|5387.52|5386.82|5386.82|5387.52|5387.52|5386.82|5386.82|0
1632381610000|2021-09-23 07:20:10|5388.12|5388.12|5388.12|5388.12|5388.12|5388.12|5388.12|5388.12|0
1632381620000|2021-09-23 07:20:20|5388.83|5388.83|5388.83|5388.83|5388.83|5388.83|5388.83|5388.83|0
1632381640000|2021-09-23 07:20:40|5386.6|5386.6|5386.69|5386.69|5386.69|5386.69|5386.6|5386.6|0
1632381660000|2021-09-23 07:21:00|5386.89|5386.89|5386.89|5386.89|5386.89|5386.89|5386.89|5386.89|0
1632381680000|2021-09-23 07:21:20|5387.23|5387.23|5387.58|5387.58|5387.58|5387.58|5387.23|5387.23|0
1632381690000|2021-09-23 07:21:30|5386.88|5386.88|5386.88|5386.88|5386.88|5386.88|5386.88|5386.88|0
1632381710000|2021-09-23 07:21:50|5386.52|5386.52|5386.52|5386.52|5386.52|5386.52|5386.52|5386.52|0
1632381730000|2021-09-23 07:22:10|5387.23|5387.23|5387.23|5387.23|5387.23|5387.23|5387.23|5387.23|0
1632381740000|2021-09-23 07:22:20|5387.58|5387.58|5387.58|5387.58|5387.58|5387.58|5387.58|5387.58|0
1632381750000|2021-09-23 07:22:30|5387.94|5387.94|5387.94|5387.94|5387.94|5387.94|5387.94|5387.94|0
1632381770000|2021-09-23 07:22:50|5388.64|5388.64|5388.64|5388.64|5388.64|5388.64|5388.64|5388.64|0
1632381780000|2021-09-23 07:23:00|5389.35|5389.35|5389.7|5389.7|5389.7|5389.7|5389.35|5389.35|0
1632381790000|2021-09-23 07:23:10|5390.85|5390.85|5390.85|5390.85|5390.85|5390.85|5390.85|5390.85|0
1632381810000|2021-09-23 07:23:30|5391.9|5391.9|5391.55|5391.55|5391.9|5391.9|5391.55|5391.55|0
1632381820000|2021-09-23 07:23:40|5391.27|5391.27|5391.27|5391.27|5391.27|5391.27|5391.27|5391.27|0
1632381830000|2021-09-23 07:23:50|5391.77|5391.77|5392.48|5392.48|5392.48|5392.48|5391.77|5391.77|0
1632381850000|2021-09-23 07:24:10|5392.13|5392.13|5392.13|5392.13|5392.13|5392.13|5392.13|5392.13|0
1632381860000|2021-09-23 07:24:20|5392.83|5392.83|5392.83|5392.83|5392.83|5392.83|5392.83|5392.83|0
1632381870000|2021-09-23 07:24:30|5393.51|5393.51|5393.51|5393.51|5393.51|5393.51|5393.51|5393.51|0
1632381880000|2021-09-23 07:24:40|5393.74|5393.74|5394.02|5394.02|5394.02|5394.02|5393.74|5393.74|0
1632381900000|2021-09-23 07:25:00|5394.61|5394.61|5390.47|5390.47|5394.61|5394.61|5390.47|5390.47|0
1632381910000|2021-09-23 07:25:10|5390.83|5390.83|5390.83|5390.83|5390.83|5390.83|5390.83|5390.83|0
1632381920000|2021-09-23 07:25:20|5391.18|5391.18|5391.18|5391.18|5391.18|5391.18|5391.18|5391.18|0
1632381930000|2021-09-23 07:25:30|5391.3|5391.3|5391.18|5391.18|5391.3|5391.3|5391.18|5391.18|0
1632381960000|2021-09-23 07:26:00|5390.84|5390.84|5389.43|5389.43|5390.84|5390.84|5389.43|5389.43|0
1632381980000|2021-09-23 07:26:20|5390.14|5390.14|5390.14|5390.14|5390.14|5390.14|5390.14|5390.14|0
1632382000000|2021-09-23 07:26:40|5391.55|5391.55|5391.55|5391.55|5391.55|5391.55|5391.55|5391.55|0
1632382020000|2021-09-23 07:27:00|5392.23|5392.23|5392.23|5392.23|5392.23|5392.23|5392.23|5392.23|0
1632382030000|2021-09-23 07:27:10|5392.58|5392.58|5391.88|5391.88|5392.58|5392.58|5391.88|5391.88|0
1632382040000|2021-09-23 07:27:20|5391.52|5391.52|5391.88|5391.88|5391.88|5391.88|5391.52|5391.52|0
1632382060000|2021-09-23 07:27:40|5392.58|5392.58|5391.88|5391.88|5392.58|5392.58|5391.88|5391.88|0
1632382070000|2021-09-23 07:27:50|5391.52|5391.52|5391.52|5391.52|5391.52|5391.52|5391.52|5391.52|0
1632382080000|2021-09-23 07:28:00|5390.78|5390.78|5391.63|5391.63|5391.63|5391.63|5390.78|5390.78|0
1632382100000|2021-09-23 07:28:20|5392.33|5392.33|5392.33|5392.33|5392.33|5392.33|5392.33|5392.33|0
1632382120000|2021-09-23 07:28:40|5393.04|5393.04|5393.04|5393.04|5393.04|5393.04|5393.04|5393.04|0
1632382130000|2021-09-23 07:28:50|5393.38|5393.38|5393.38|5393.38|5393.38|5393.38|5393.38|5393.38|0
1632382150000|2021-09-23 07:29:10|5394.12|5394.12|5395.18|5395.18|5395.18|5395.18|5394.12|5394.12|0
1632382170000|2021-09-23 07:29:30|5395.54|5395.54|5396.17|5396.17|5396.17|5396.17|5395.54|5395.54|0
1632382200000|2021-09-23 07:30:00|5395.46|5395.46|5390.88|5390.88|5395.46|5395.46|5390.88|5390.88|0
1632382210000|2021-09-23 07:30:10|5390.6|5390.6|5392.36|5392.36|5392.36|5392.36|5390.6|5390.6|0
1632382230000|2021-09-23 07:30:30|5393.07|5393.07|5393.07|5393.07|5393.07|5393.07|5393.07|5393.07|0
1632382240000|2021-09-23 07:30:40|5393.3|5393.3|5393.3|5393.3|5393.3|5393.3|5393.3|5393.3|0
1632382260000|2021-09-23 07:31:00|5393.66|5393.66|5393.66|5393.66|5393.66|5393.66|5393.66|5393.66|0
1632382270000|2021-09-23 07:31:10|5393.77|5393.77|5393.89|5393.89|5393.89|5393.89|5393.77|5393.77|0
1632382280000|2021-09-23 07:31:20|5394.24|5394.24|5393.18|5393.18|5394.24|5394.24|5393.18|5393.18|0
1632382290000|2021-09-23 07:31:30|5392.83|5392.83|5392.83|5392.83|5392.83|5392.83|5392.83|5392.83|0
1632382300000|2021-09-23 07:31:40|5393.18|5393.18|5393.18|5393.18|5393.18|5393.18|5393.18|5393.18|0
1632382320000|2021-09-23 07:32:00|5392.83|5392.83|5395.97|5395.97|5395.97|5395.97|5392.83|5392.83|0
1632382330000|2021-09-23 07:32:10|5396.53|5396.53|5397.03|5397.03|5397.03|5397.03|5396.53|5396.53|0
1632382340000|2021-09-23 07:32:20|5397.71|5397.71|5397.71|5397.71|5397.71|5397.71|5397.71|5397.71|0
1632382350000|2021-09-23 07:32:30|5397.96|5397.96|5399.01|5399.01|5399.37|5399.37|5397.96|5397.96|0
1632382360000|2021-09-23 07:32:40|5399.13|5399.13|5398.66|5398.66|5399.13|5399.13|5398.43|5398.43|0
1632382370000|2021-09-23 07:32:50|5399.01|5399.01|5398.31|5398.31|5399.01|5399.01|5398.31|5398.31|0
1632382510000|2021-09-23 07:35:10|5397.95|5397.95|5398.31|5398.31|5398.31|5398.31|5397.95|5397.95|0
1632382530000|2021-09-23 07:35:30|5398.66|5398.66|5398.66|5398.66|5398.66|5398.66|5398.66|5398.66|0
1632382540000|2021-09-23 07:35:40|5399.01|5399.01|5399.01|5399.01|5399.01|5399.01|5399.01|5399.01|0
1632382560000|2021-09-23 07:36:00|5398.54|5398.54|5398.31|5398.31|5398.54|5398.54|5398.31|5398.31|0
1632382570000|2021-09-23 07:36:10|5397.6|5397.6|5396.19|5396.19|5397.6|5397.6|5396.19|5396.19|0
1632382590000|2021-09-23 07:36:30|5395.84|5395.84|5394.81|5394.81|5395.84|5395.84|5394.81|5394.81|0
1632382610000|2021-09-23 07:36:50|5395.52|5395.52|5395.16|5395.16|5395.52|5395.52|5395.16|5395.16|0
1632382640000|2021-09-23 07:37:20|5395.87|5395.87|5395.87|5395.87|5395.87|5395.87|5395.87|5395.87|0
1632382670000|2021-09-23 07:37:50|5395.62|5395.62|5394.99|5394.99|5395.62|5395.62|5394.99|5394.99|0
1632382710000|2021-09-23 07:38:30|5394.74|5394.74|5394.74|5394.74|5394.74|5394.74|5394.74|5394.74|0
1632382720000|2021-09-23 07:38:40|5394.03|5394.03|5393.68|5393.68|5394.03|5394.03|5393.33|5393.33|0
1632382730000|2021-09-23 07:38:50|5394.03|5394.03|5394.5|5394.5|5394.5|5394.5|5394.03|5394.03|0
1632382760000|2021-09-23 07:39:20|5395.21|5395.21|5395.46|5395.46|5395.46|5395.46|5395.21|5395.21|0
1632382780000|2021-09-23 07:39:40|5395.81|5395.81|5396.9|5396.9|5396.9|5396.9|5395.81|5395.81|0
1632382790000|2021-09-23 07:39:50|5397.23|5397.23|5398.29|5398.29|5398.29|5398.29|5397.23|5397.23|0
1632382800000|2021-09-23 07:40:00|5398.63|5398.63|5398.63|5398.63|5398.63|5398.63|5398.63|5398.63|0
1632382820000|2021-09-23 07:40:20|5398.88|5398.88|5398.88|5398.88|5398.88|5398.88|5398.88|5398.88|0
1632382840000|2021-09-23 07:40:40|5399.94|5399.94|5399.94|5399.94|5399.94|5399.94|5399.94|5399.94|0
1632382850000|2021-09-23 07:40:50|5399.82|5399.82|5399.47|5399.47|5400.17|5400.17|5399.47|5399.47|0
1632382860000|2021-09-23 07:41:00|5400.17|5400.17|5400.17|5400.17|5400.17|5400.17|5400.17|5400.17|0
1632382870000|2021-09-23 07:41:10|5400.53|5400.53|5400.53|5400.53|5400.53|5400.53|5400.53|5400.53|0
1632382900000|2021-09-23 07:41:40|5401.34|5401.34|5401.34|5401.34|5401.34|5401.34|5401.34|5401.34|0
1632382920000|2021-09-23 07:42:00|5400.76|5400.76|5401.17|5401.17|5401.45|5401.45|5400.76|5400.76|0
1632382930000|2021-09-23 07:42:10|5400.94|5400.94|5402|5402|5402|5402|5400.94|5400.94|0
1632382940000|2021-09-23 07:42:20|5400.67|5400.67|5400.67|5400.67|5400.67|5400.67|5400.67|5400.67|0
1632382950000|2021-09-23 07:42:30|5400.32|5400.32|5400.32|5400.32|5400.32|5400.32|5400.32|5400.32|0
1632382960000|2021-09-23 07:42:40|5400.79|5400.79|5401.73|5401.73|5401.73|5401.73|5400.79|5400.79|0
1632382970000|2021-09-23 07:42:50|5402.22|5402.22|5402.22|5402.22|5402.22|5402.22|5402.22|5402.22|0
1632382990000|2021-09-23 07:43:10|5403.28|5403.28|5402.84|5402.84|5403.9|5403.9|5402.84|5402.84|0
1632383010000|2021-09-23 07:43:30|5403.19|5403.19|5403.19|5403.19|5403.19|5403.19|5403.19|5403.19|0
1632383040000|2021-09-23 07:44:00|5403.53|5403.53|5403.89|5403.89|5403.89|5403.89|5403.53|5403.53|0
1632383050000|2021-09-23 07:44:10|5404.24|5404.24|5403.89|5403.89|5404.24|5404.24|5403.89|5403.89|0
1632383060000|2021-09-23 07:44:20|5403.55|5403.55|5403.55|5403.55|5403.55|5403.55|5403.55|5403.55|0
1632383090000|2021-09-23 07:44:50|5403.9|5403.9|5403.9|5403.9|5403.9|5403.9|5403.55|5403.55|0
1632383120000|2021-09-23 07:45:20|5403.19|5403.19|5402.84|5402.84|5403.19|5403.19|5402.84|5402.84|0
1632383130000|2021-09-23 07:45:30|5402.49|5402.49|5402.84|5402.84|5402.84|5402.84|5402.49|5402.49|0
1632383140000|2021-09-23 07:45:40|5402.49|5402.49|5401.08|5401.08|5402.49|5402.49|5401.08|5401.08|0
1632383150000|2021-09-23 07:45:50|5400.72|5400.72|5400.72|5400.72|5400.72|5400.72|5400.72|5400.72|0
1632383160000|2021-09-23 07:46:00|5400.23|5400.23|5399.3|5399.3|5400.23|5400.23|5399.3|5399.3|0
1632383190000|2021-09-23 07:46:30|5399.53|5399.53|5399.53|5399.53|5399.53|5399.53|5399.53|5399.53|0
1632383200000|2021-09-23 07:46:40|5400.23|5400.23|5400.23|5400.23|5400.23|5400.23|5400.23|5400.23|0
1632383220000|2021-09-23 07:47:00|5399.89|5399.89|5398.83|5398.83|5399.89|5399.89|5398.47|5398.47|0
1632383250000|2021-09-23 07:47:30|5398.55|5398.55|5398.55|5398.55|5398.55|5398.55|5398.55|5398.55|0
1632383270000|2021-09-23 07:47:50|5398.9|5398.9|5398.9|5398.9|5398.9|5398.9|5398.9|5398.9|0
1632383290000|2021-09-23 07:48:10|5399.15|5399.15|5400.46|5400.46|5400.46|5400.46|5399.15|5399.15|0
1632383300000|2021-09-23 07:48:20|5400.96|5400.96|5400.96|5400.96|5400.96|5400.96|5400.96|5400.96|0
1632383310000|2021-09-23 07:48:30|5401.07|5401.07|5401.06|5401.06|5401.31|5401.31|5401.06|5401.06|0
1632383330000|2021-09-23 07:48:50|5401.4|5401.4|5402.46|5402.46|5402.81|5402.81|5401.4|5401.4|0
1632383350000|2021-09-23 07:49:10|5402.34|5402.34|5402.85|5402.85|5402.85|5402.85|5402.34|5402.34|0
1632383360000|2021-09-23 07:49:20|5403.53|5403.53|5404.94|5404.94|5404.94|5404.94|5403.53|5403.53|0
1632383370000|2021-09-23 07:49:30|5405.29|5405.29|5405.42|5405.42|5405.42|5405.42|5405.17|5405.17|0
1632383380000|2021-09-23 07:49:40|5404.72|5404.72|5404.36|5404.36|5404.72|5404.72|5404.36|5404.36|0
1632383390000|2021-09-23 07:49:50|5404.01|5404.01|5403.51|5403.51|5404.01|5404.01|5403.51|5403.51|0
1632383400000|2021-09-23 07:50:00|5402.81|5402.81|5401.53|5401.53|5402.81|5402.81|5401.53|5401.53|0
1632383410000|2021-09-23 07:50:10|5401.41|5401.41|5401.13|5401.13|5401.41|5401.41|5401.13|5401.13|0
1632383440000|2021-09-23 07:50:40|5400.43|5400.43|5400.43|5400.43|5400.43|5400.43|5400.43|5400.43|0
1632383460000|2021-09-23 07:51:00|5400.09|5400.09|5399.97|5399.97|5400.09|5400.09|5399.97|5399.97|0
1632383510000|2021-09-23 07:51:50|5400.79|5400.79|5400.91|5400.91|5400.91|5400.91|5400.79|5400.79|0
1632383520000|2021-09-23 07:52:00|5400.67|5400.67|5400.55|5400.55|5400.67|5400.67|5400.55|5400.55|0
1632383540000|2021-09-23 07:52:20|5400.67|5400.67|5400.67|5400.67|5400.67|5400.67|5400.67|5400.67|0
1632383560000|2021-09-23 07:52:40|5399.97|5399.97|5398.78|5398.78|5399.97|5399.97|5398.78|5398.78|0
1632383580000|2021-09-23 07:53:00|5398.22|5398.22|5399.28|5399.28|5399.28|5399.28|5398.22|5398.22|0
1632383600000|2021-09-23 07:53:20|5398.92|5398.92|5398.59|5398.59|5398.92|5398.92|5398.59|5398.59|0
1632383630000|2021-09-23 07:53:50|5397.17|5397.17|5397.17|5397.17|5397.17|5397.17|5397.17|5397.17|0
1632383640000|2021-09-23 07:54:00|5397.29|5397.29|5397.29|5397.29|5397.29|5397.29|5397.29|5397.29|0
1632383650000|2021-09-23 07:54:10|5397.64|5397.64|5397.64|5397.64|5397.64|5397.64|5397.64|5397.64|0
1632383690000|2021-09-23 07:54:50|5397.15|5397.15|5397.15|5397.15|5397.15|5397.15|5397.15|5397.15|0
1632383700000|2021-09-23 07:55:00|5396.79|5396.79|5396.79|5396.79|5396.79|5396.79|5396.79|5396.79|0
1632383710000|2021-09-23 07:55:10|5396.44|5396.44|5396.44|5396.44|5396.44|5396.44|5396.44|5396.44|0
1632383720000|2021-09-23 07:55:20|5395.73|5395.73|5395.73|5395.73|5395.73|5395.73|5395.73|5395.73|0
1632383740000|2021-09-23 07:55:40|5396.09|5396.09|5396.09|5396.09|5396.09|5396.09|5396.09|5396.09|0
1632383750000|2021-09-23 07:55:50|5395.38|5395.38|5395.38|5395.38|5395.38|5395.38|5395.38|5395.38|0
1632383760000|2021-09-23 07:56:00|5394.91|5394.91|5394.21|5394.21|5394.91|5394.91|5394.21|5394.21|0
1632383770000|2021-09-23 07:56:10|5394.56|5394.56|5394.56|5394.56|5394.56|5394.56|5394.56|5394.56|0
1632383820000|2021-09-23 07:57:00|5394.22|5394.22|5394.46|5394.46|5394.57|5394.57|5394.22|5394.22|0
1632383840000|2021-09-23 07:57:20|5394.81|5394.81|5394.81|5394.81|5394.81|5394.81|5394.81|5394.81|0
1632383870000|2021-09-23 07:57:50|5395.51|5395.51|5395.85|5395.85|5395.85|5395.85|5395.51|5395.51|0
1632383880000|2021-09-23 07:58:00|5396.32|5396.32|5396.2|5396.2|5396.32|5396.32|5396.2|5396.2|0
1632383890000|2021-09-23 07:58:10|5395.5|5395.5|5395.14|5395.14|5395.5|5395.5|5395.14|5395.14|0
1632383920000|2021-09-23 07:58:40|5395.42|5395.42|5395.42|5395.42|5395.42|5395.42|5395.42|5395.42|0
1632383960000|2021-09-23 07:59:20|5395.19|5395.19|5394.13|5394.13|5395.19|5395.19|5394.13|5394.13|0
1632383970000|2021-09-23 07:59:30|5394.48|5394.48|5394.48|5394.48|5394.48|5394.48|5394.48|5394.48|0
1632383980000|2021-09-23 07:59:40|5394.84|5394.84|5394.84|5394.84|5394.84|5394.84|5394.84|5394.84|0
1632383990000|2021-09-23 07:59:50|5395.19|5395.19|5394.85|5394.85|5395.19|5395.19|5394.85|5394.85|0
1632384010000|2021-09-23 08:00:10|5394.6|5394.6|5394.6|5394.6|5394.6|5394.6|5394.6|5394.6|0
1632384040000|2021-09-23 08:00:40|5395.07|5395.07|5395.07|5395.07|5395.07|5395.07|5395.07|5395.07|0
1632384050000|2021-09-23 08:00:50|5395.32|5395.32|5394.97|5394.97|5395.32|5395.32|5394.97|5394.97|0
1632384090000|2021-09-23 08:01:30|5395.67|5395.67|5396.02|5396.02|5396.02|5396.02|5395.67|5395.67|0
1632384120000|2021-09-23 08:02:00|5395.67|5395.67|5396.38|5396.38|5396.38|5396.38|5395.32|5395.32|0
1632384130000|2021-09-23 08:02:10|5396.73|5396.73|5395.67|5395.67|5396.73|5396.73|5395.67|5395.67|0
1632384140000|2021-09-23 08:02:20|5394.61|5394.61|5392.49|5392.49|5394.61|5394.61|5392.49|5392.49|0
1632384150000|2021-09-23 08:02:30|5392.16|5392.16|5394.74|5394.74|5394.74|5394.74|5392.16|5392.16|0
1632384160000|2021-09-23 08:02:40|5394.86|5394.86|5394.86|5394.86|5394.86|5394.86|5394.86|5394.86|0
1632384180000|2021-09-23 08:03:00|5395.56|5395.56|5396.15|5396.15|5396.15|5396.15|5395.45|5395.45|0
1632384190000|2021-09-23 08:03:10|5396.51|5396.51|5394.74|5394.74|5396.51|5396.51|5394.74|5394.74|0
1632384200000|2021-09-23 08:03:20|5394.51|5394.51|5394.51|5394.51|5394.51|5394.51|5394.51|5394.51|0
1632384210000|2021-09-23 08:03:30|5394.74|5394.74|5396.15|5396.15|5396.15|5396.15|5394.74|5394.74|0
1632384220000|2021-09-23 08:03:40|5396.04|5396.04|5396.04|5396.04|5396.04|5396.04|5396.04|5396.04|0
1632384230000|2021-09-23 08:03:50|5395.79|5395.79|5395.54|5395.54|5395.79|5395.79|5395.54|5395.54|0
1632384240000|2021-09-23 08:04:00|5394.86|5394.86|5394.86|5394.86|5394.86|5394.86|5394.86|5394.86|0
1632384250000|2021-09-23 08:04:10|5394.58|5394.58|5394.7|5394.7|5394.7|5394.7|5394.58|5394.58|0
1632384300000|2021-09-23 08:05:00|5394.42|5394.42|5393.36|5393.36|5394.42|5394.42|5393.36|5393.36|0
1632384310000|2021-09-23 08:05:10|5392.65|5392.65|5391.95|5391.95|5392.65|5392.65|5391.95|5391.95|0
1632384320000|2021-09-23 08:05:20|5391.6|5391.6|5391.6|5391.6|5393.01|5393.01|5391.6|5391.6|0
1632384350000|2021-09-23 08:05:50|5391.93|5391.93|5391.93|5391.93|5391.93|5391.93|5391.93|5391.93|0
1632384360000|2021-09-23 08:06:00|5391.58|5391.58|5392.41|5392.41|5392.41|5392.41|5391.58|5391.58|0
1632384370000|2021-09-23 08:06:10|5392.76|5392.76|5392.76|5392.76|5392.76|5392.76|5392.64|5392.64|0
1632384380000|2021-09-23 08:06:20|5391.7|5391.7|5392.05|5392.05|5392.05|5392.05|5391.7|5391.7|0
1632384390000|2021-09-23 08:06:30|5392.29|5392.29|5392.4|5392.4|5392.4|5392.4|5392.17|5392.17|0
1632384400000|2021-09-23 08:06:40|5392.07|5392.07|5391.73|5391.73|5392.07|5392.07|5391.73|5391.73|0
1632384420000|2021-09-23 08:07:00|5391.37|5391.37|5391.02|5391.02|5391.37|5391.37|5391.02|5391.02|0
1632384430000|2021-09-23 08:07:10|5390.67|5390.67|5390.67|5390.67|5390.67|5390.67|5390.67|5390.67|0
1632384440000|2021-09-23 08:07:20|5391.38|5391.38|5391.38|5391.38|5391.38|5391.38|5391.38|5391.38|0
1632384450000|2021-09-23 08:07:30|5391.02|5391.02|5391.02|5391.02|5391.02|5391.02|5391.02|5391.02|0
1632384480000|2021-09-23 08:08:00|5390.32|5390.32|5388.78|5388.78|5390.32|5390.32|5388.78|5388.78|0
1632384510000|2021-09-23 08:08:30|5388.42|5388.42|5388.42|5388.42|5388.42|5388.42|5388.42|5388.42|0
1632384520000|2021-09-23 08:08:40|5388.07|5388.07|5388.07|5388.07|5388.07|5388.07|5388.07|5388.07|0
1632384530000|2021-09-23 08:08:50|5388.42|5388.42|5388.78|5388.78|5388.78|5388.78|5388.42|5388.42|0
1632384570000|2021-09-23 08:09:30|5389.48|5389.48|5389.36|5389.36|5389.6|5389.6|5389.36|5389.36|0
1632384580000|2021-09-23 08:09:40|5389.02|5389.02|5389.02|5389.02|5389.02|5389.02|5389.02|5389.02|0
1632384610000|2021-09-23 08:10:10|5388.32|5388.32|5388.32|5388.32|5388.32|5388.32|5388.32|5388.32|0
1632384620000|2021-09-23 08:10:20|5388.67|5388.67|5388.67|5388.67|5388.67|5388.67|5388.67|5388.67|0
1632384630000|2021-09-23 08:10:30|5389.01|5389.01|5389.01|5389.01|5389.01|5389.01|5389.01|5389.01|0
1632384640000|2021-09-23 08:10:40|5388.67|5388.67|5388.67|5388.67|5388.67|5388.67|5388.67|5388.67|0
1632384650000|2021-09-23 08:10:50|5388.79|5388.79|5388.79|5388.79|5388.79|5388.79|5388.79|5388.79|0
1632384660000|2021-09-23 08:11:00|5388.43|5388.43|5388.43|5388.43|5388.43|5388.43|5388.43|5388.43|0
1632384670000|2021-09-23 08:11:10|5387.73|5387.73|5388.08|5388.08|5388.08|5388.08|5387.73|5387.73|0
1632384700000|2021-09-23 08:11:40|5387.73|5387.73|5387.38|5387.38|5387.73|5387.73|5387.38|5387.38|0
1632384720000|2021-09-23 08:12:00|5386.88|5386.88|5384.6|5384.6|5386.88|5386.88|5383.54|5383.54|0
1632384730000|2021-09-23 08:12:10|5383.9|5383.9|5384.25|5384.25|5384.25|5384.25|5383.9|5383.9|0
1632384760000|2021-09-23 08:12:40|5384.59|5384.59|5384.59|5384.59|5384.59|5384.59|5384.59|5384.59|0
1632384780000|2021-09-23 08:13:00|5384.94|5384.94|5385.22|5385.22|5385.22|5385.22|5384.94|5384.94|0
1632384810000|2021-09-23 08:13:30|5384.16|5384.16|5384.51|5384.51|5384.51|5384.51|5384.16|5384.16|0
1632384820000|2021-09-23 08:13:40|5384.16|5384.16|5384.16|5384.16|5384.16|5384.16|5384.16|5384.16|0
1632384830000|2021-09-23 08:13:50|5383.45|5383.45|5382.02|5382.02|5383.45|5383.45|5382.02|5382.02|0
1632384890000|2021-09-23 08:14:50|5381.74|5381.74|5381.74|5381.74|5381.74|5381.74|5381.74|5381.74|0
1632384900000|2021-09-23 08:15:00|5381.97|5381.97|5383.61|5383.61|5383.61|5383.61|5381.85|5381.85|0
1632384920000|2021-09-23 08:15:20|5382.19|5382.19|5382.19|5382.19|5382.19|5382.19|5382.19|5382.19|0
1632384940000|2021-09-23 08:15:40|5382.69|5382.69|5383.4|5383.4|5383.4|5383.4|5382.44|5382.44|0
1632384950000|2021-09-23 08:15:50|5384.1|5384.1|5384.1|5384.1|5384.1|5384.1|5384.1|5384.1|0
1632384980000|2021-09-23 08:16:20|5383.48|5383.48|5383.24|5383.24|5383.48|5383.48|5383.24|5383.24|0
1632384990000|2021-09-23 08:16:30|5383.12|5383.12|5380.65|5380.65|5383.12|5383.12|5380.65|5380.65|0
1632385010000|2021-09-23 08:16:50|5380.77|5380.77|5380.77|5380.77|5380.77|5380.77|5380.77|5380.77|0
1632385040000|2021-09-23 08:17:20|5380.41|5380.41|5380.41|5380.41|5380.41|5380.41|5380.41|5380.41|0
1632385060000|2021-09-23 08:17:40|5380.77|5380.77|5380.77|5380.77|5380.77|5380.77|5380.77|5380.77|0
1632385080000|2021-09-23 08:18:00|5381.47|5381.47|5381.82|5381.82|5381.82|5381.82|5381.47|5381.47|0
1632385090000|2021-09-23 08:18:10|5382.07|5382.07|5382.67|5382.67|5382.67|5382.67|5382.07|5382.07|0
1632385100000|2021-09-23 08:18:20|5383.35|5383.35|5383.35|5383.35|5383.35|5383.35|5383.35|5383.35|0
1632385120000|2021-09-23 08:18:40|5383.24|5383.24|5383.24|5383.24|5383.24|5383.24|5383.24|5383.24|0
1632385130000|2021-09-23 08:18:50|5383.59|5383.59|5383.59|5383.59|5383.59|5383.59|5383.59|5383.59|0
1632385140000|2021-09-23 08:19:00|5383.35|5383.35|5383.35|5383.35|5383.35|5383.35|5383.35|5383.35|0
1632385150000|2021-09-23 08:19:10|5383.63|5383.63|5383.63|5383.63|5383.63|5383.63|5383.63|5383.63|0
1632385160000|2021-09-23 08:19:20|5383.99|5383.99|5383.99|5383.99|5383.99|5383.99|5383.99|5383.99|0
1632385170000|2021-09-23 08:19:30|5383.63|5383.63|5382.46|5382.46|5383.63|5383.63|5382.46|5382.46|0
1632385180000|2021-09-23 08:19:40|5382.81|5382.81|5382.81|5382.81|5382.81|5382.81|5382.81|5382.81|0
1632385190000|2021-09-23 08:19:50|5383.17|5383.17|5382.35|5382.35|5383.17|5383.17|5382.35|5382.35|0
1632385250000|2021-09-23 08:20:50|5382.58|5382.58|5382.58|5382.58|5382.58|5382.58|5382.58|5382.58|0
1632385260000|2021-09-23 08:21:00|5382.7|5382.7|5382.7|5382.7|5382.7|5382.7|5382.7|5382.7|0
1632385270000|2021-09-23 08:21:10|5383.04|5383.04|5383.38|5383.38|5383.38|5383.38|5383.04|5383.04|0
1632385280000|2021-09-23 08:21:20|5384.08|5384.08|5384.08|5384.08|5384.08|5384.08|5384.08|5384.08|0
1632385310000|2021-09-23 08:21:50|5383.73|5383.73|5383.38|5383.38|5383.73|5383.73|5383.38|5383.38|0
1632385320000|2021-09-23 08:22:00|5383.66|5383.66|5383.66|5383.66|5383.66|5383.66|5383.66|5383.66|0
1632385330000|2021-09-23 08:22:10|5384|5384|5383.75|5383.75|5384|5384|5383.75|5383.75|0
1632385340000|2021-09-23 08:22:20|5382.01|5382.01|5381.48|5381.48|5382.01|5382.01|5381.48|5381.48|0
1632385370000|2021-09-23 08:22:50|5382.19|5382.19|5384.64|5384.64|5384.64|5384.64|5382.19|5382.19|0
1632385380000|2021-09-23 08:23:00|5385.23|5385.23|5385.23|5385.23|5385.23|5385.23|5385.23|5385.23|0
1632385390000|2021-09-23 08:23:10|5386.64|5386.64|5386.64|5386.64|5386.64|5386.64|5386.64|5386.64|0
1632385400000|2021-09-23 08:23:20|5386.53|5386.53|5386.06|5386.06|5386.53|5386.53|5386.06|5386.06|0
1632385450000|2021-09-23 08:24:10|5386.31|5386.31|5386.31|5386.31|5386.31|5386.31|5386.31|5386.31|0
1632385470000|2021-09-23 08:24:30|5388.07|5388.07|5388.07|5388.07|5388.07|5388.07|5388.07|5388.07|0
1632385480000|2021-09-23 08:24:40|5387.37|5387.37|5387.02|5387.02|5387.37|5387.37|5387.02|5387.02|0
1632385490000|2021-09-23 08:24:50|5387.48|5387.48|5387.84|5387.84|5387.84|5387.84|5387.48|5387.48|0
1632385500000|2021-09-23 08:25:00|5387.28|5387.28|5386.57|5386.57|5387.56|5387.56|5386.29|5386.29|0
1632385520000|2021-09-23 08:25:20|5386.34|5386.34|5386.34|5386.34|5386.34|5386.34|5386.34|5386.34|0
1632385530000|2021-09-23 08:25:30|5386.22|5386.22|5386.46|5386.46|5386.46|5386.46|5386.11|5386.11|0
1632385540000|2021-09-23 08:25:40|5385.4|5385.4|5385.4|5385.4|5385.4|5385.4|5385.4|5385.4|0
1632385550000|2021-09-23 08:25:50|5385.75|5385.75|5386.03|5386.03|5386.03|5386.03|5385.75|5385.75|0
1632385560000|2021-09-23 08:26:00|5385.92|5385.92|5386.03|5386.03|5386.03|5386.03|5385.92|5385.92|0
1632385600000|2021-09-23 08:26:40|5385.68|5385.68|5385.34|5385.34|5385.68|5385.68|5385.34|5385.34|0
1632385640000|2021-09-23 08:27:20|5385.69|5385.69|5386.4|5386.4|5386.4|5386.4|5385.69|5385.69|0
1632385780000|2021-09-23 08:29:40|5385.11|5385.11|5382.83|5382.83|5385.11|5385.11|5382.83|5382.83|0
1632385790000|2021-09-23 08:29:50|5383.53|5383.53|5383.53|5383.53|5383.53|5383.53|5383.53|5383.53|0
1632385800000|2021-09-23 08:30:00|5383.89|5383.89|5385.41|5385.41|5385.41|5385.41|5383.89|5383.89|0
1632385810000|2021-09-23 08:30:10|5386.12|5386.12|5386.12|5386.12|5386.12|5386.12|5386.12|5386.12|0
1632385820000|2021-09-23 08:30:20|5386.8|5386.8|5386.8|5386.8|5386.8|5386.8|5386.8|5386.8|0
1632385830000|2021-09-23 08:30:30|5387.36|5387.36|5387.36|5387.36|5387.36|5387.36|5387.36|5387.36|0
1632385850000|2021-09-23 08:30:50|5387|5387|5387|5387|5387|5387|5387|5387|0
1632385860000|2021-09-23 08:31:00|5386.77|5386.77|5386.3|5386.3|5386.77|5386.77|5386.3|5386.3|0
1632385870000|2021-09-23 08:31:10|5385.62|5385.62|5385.62|5385.62|5385.62|5385.62|5385.62|5385.62|0
1632385880000|2021-09-23 08:31:20|5385.74|5385.74|5386.09|5386.09|5386.09|5386.09|5385.74|5385.74|0
1632385910000|2021-09-23 08:31:50|5385.74|5385.74|5386.09|5386.09|5386.09|5386.09|5385.74|5385.74|0
1632385950000|2021-09-23 08:32:30|5385.62|5385.62|5385.62|5385.62|5385.62|5385.62|5385.62|5385.62|0
1632386000000|2021-09-23 08:33:20|5385.85|5385.85|5385.85|5385.85|5385.85|5385.85|5385.85|5385.85|0
1632386010000|2021-09-23 08:33:30|5386.21|5386.21|5385.5|5385.5|5386.21|5386.21|5385.5|5385.5|0
1632386080000|2021-09-23 08:34:40|5386.56|5386.56|5386.56|5386.56|5386.56|5386.56|5386.56|5386.56|0
1632386100000|2021-09-23 08:35:00|5386.91|5386.91|5387.03|5387.03|5387.03|5387.03|5386.91|5386.91|0
1632386110000|2021-09-23 08:35:10|5387.53|5387.53|5387.53|5387.53|5387.53|5387.53|5387.53|5387.53|0
1632386160000|2021-09-23 08:36:00|5387.29|5387.29|5387.18|5387.18|5387.29|5387.29|5387.18|5387.18|0
1632386180000|2021-09-23 08:36:20|5387.06|5387.06|5387.06|5387.06|5387.06|5387.06|5387.06|5387.06|0
1632386210000|2021-09-23 08:36:50|5386.94|5386.94|5388.36|5388.36|5388.36|5388.36|5386.94|5386.94|0
1632386250000|2021-09-23 08:37:30|5389.06|5389.06|5388.71|5388.71|5389.06|5389.06|5388.71|5388.71|0
1632386280000|2021-09-23 08:38:00|5388.36|5388.36|5389.03|5389.03|5389.03|5389.03|5388.36|5388.36|0
1632386330000|2021-09-23 08:38:50|5389.39|5389.39|5389.39|5389.39|5389.39|5389.39|5389.39|5389.39|0
1632386340000|2021-09-23 08:39:00|5389.64|5389.64|5389.64|5389.64|5389.64|5389.64|5389.64|5389.64|0
1632386350000|2021-09-23 08:39:10|5389.88|5389.88|5389.88|5389.88|5389.88|5389.88|5389.88|5389.88|0
1632386360000|2021-09-23 08:39:20|5389.39|5389.39|5388.78|5388.78|5389.39|5389.39|5388.78|5388.78|0
1632386370000|2021-09-23 08:39:30|5388.55|5388.55|5388.55|5388.55|5388.55|5388.55|5388.55|5388.55|0
1632386400000|2021-09-23 08:40:00|5388.2|5388.2|5389.61|5389.61|5389.61|5389.61|5388.2|5388.2|0
1632386450000|2021-09-23 08:40:50|5389.96|5389.96|5389.96|5389.96|5389.96|5389.96|5389.96|5389.96|0
1632386460000|2021-09-23 08:41:00|5389.62|5389.62|5389.62|5389.62|5389.62|5389.62|5389.62|5389.62|0
1632386490000|2021-09-23 08:41:30|5387.27|5387.27|5387.27|5387.27|5387.27|5387.27|5387.27|5387.27|0
1632386500000|2021-09-23 08:41:40|5386.21|5386.21|5386.21|5386.21|5386.21|5386.21|5386.21|5386.21|0
1632386510000|2021-09-23 08:41:50|5385.15|5385.15|5384.09|5384.09|5385.15|5385.15|5384.09|5384.09|0
1632386520000|2021-09-23 08:42:00|5384.45|5384.45|5384.45|5384.45|5384.45|5384.45|5384.45|5384.45|0
1632386550000|2021-09-23 08:42:30|5384.8|5384.8|5384.8|5384.8|5384.8|5384.8|5384.8|5384.8|0
1632386560000|2021-09-23 08:42:40|5384.45|5384.45|5384.09|5384.09|5384.45|5384.45|5384.09|5384.09|0
1632386610000|2021-09-23 08:43:30|5383.86|5383.86|5382.66|5382.66|5383.86|5383.86|5382.31|5382.31|0
1632386620000|2021-09-23 08:43:40|5382.89|5382.89|5383.01|5383.01|5383.01|5383.01|5382.89|5382.89|0
1632386630000|2021-09-23 08:43:50|5383.36|5383.36|5383.36|5383.36|5383.36|5383.36|5383.36|5383.36|0
1632386650000|2021-09-23 08:44:10|5383.01|5383.01|5383.01|5383.01|5383.01|5383.01|5383.01|5383.01|0
1632386700000|2021-09-23 08:45:00|5382.73|5382.73|5382.73|5382.73|5382.73|5382.73|5382.73|5382.73|0
1632386710000|2021-09-23 08:45:10|5382.61|5382.61|5380.04|5380.04|5382.61|5382.61|5380.04|5380.04|0
1632386720000|2021-09-23 08:45:20|5380.39|5380.39|5380.39|5380.39|5380.39|5380.39|5380.04|5380.04|0
1632386730000|2021-09-23 08:45:30|5380.51|5380.51|5380.51|5380.51|5380.51|5380.51|5380.51|5380.51|0
1632386740000|2021-09-23 08:45:40|5380.86|5380.86|5380.86|5380.86|5380.86|5380.86|5380.86|5380.86|0
1632386750000|2021-09-23 08:45:50|5381.21|5381.21|5381.21|5381.21|5381.21|5381.21|5381.21|5381.21|0
1632386780000|2021-09-23 08:46:20|5381.55|5381.55|5381.9|5381.9|5381.9|5381.9|5381.55|5381.55|0
1632386810000|2021-09-23 08:46:50|5381.55|5381.55|5381.2|5381.2|5381.55|5381.55|5381.2|5381.2|0
1632386830000|2021-09-23 08:47:10|5380.96|5380.96|5380.96|5380.96|5380.96|5380.96|5380.96|5380.96|0
1632386860000|2021-09-23 08:47:40|5382.02|5382.02|5382.02|5382.02|5382.02|5382.02|5382.02|5382.02|0
1632386880000|2021-09-23 08:48:00|5382.38|5382.38|5382.38|5382.38|5382.38|5382.38|5382.38|5382.38|0
1632386890000|2021-09-23 08:48:10|5382.02|5382.02|5382.02|5382.02|5382.02|5382.02|5382.02|5382.02|0
1632386940000|2021-09-23 08:49:00|5382.14|5382.14|5382.14|5382.14|5382.14|5382.14|5382.14|5382.14|0
1632386970000|2021-09-23 08:49:30|5381.79|5381.79|5381.79|5381.79|5381.79|5381.79|5381.79|5381.79|0
1632386980000|2021-09-23 08:49:40|5381.91|5381.91|5381.91|5381.91|5381.91|5381.91|5381.91|5381.91|0
1632387040000|2021-09-23 08:50:40|5382.02|5382.02|5382.02|5382.02|5382.26|5382.26|5382.02|5382.02|0
1632387050000|2021-09-23 08:50:50|5382.14|5382.14|5382.14|5382.14|5382.14|5382.14|5382.14|5382.14|0
1632387080000|2021-09-23 08:51:20|5382.49|5382.49|5384.26|5384.26|5384.26|5384.26|5382.49|5382.49|0
1632387100000|2021-09-23 08:51:40|5384.6|5384.6|5384.6|5384.6|5384.6|5384.6|5384.6|5384.6|0
1632387120000|2021-09-23 08:52:00|5383.54|5383.54|5383.19|5383.19|5383.54|5383.54|5383.19|5383.19|0
1632387130000|2021-09-23 08:52:10|5382.83|5382.83|5382.83|5382.83|5382.83|5382.83|5382.83|5382.83|0
1632387140000|2021-09-23 08:52:20|5381.75|5381.75|5380.09|5380.09|5381.75|5381.75|5380.09|5380.09|0
1632387150000|2021-09-23 08:52:30|5380.34|5380.34|5379.84|5379.84|5380.34|5380.34|5379.84|5379.84|0
1632387170000|2021-09-23 08:52:50|5380.19|5380.19|5380.19|5380.19|5380.19|5380.19|5380.19|5380.19|0
1632387180000|2021-09-23 08:53:00|5380.9|5380.9|5380.9|5380.9|5380.9|5380.9|5380.9|5380.9|0
1632387220000|2021-09-23 08:53:40|5381.13|5381.13|5381.71|5381.71|5381.83|5381.83|5381.13|5381.13|0
1632387240000|2021-09-23 08:54:00|5382.07|5382.07|5382.65|5382.65|5382.65|5382.65|5382.07|5382.07|0
1632387270000|2021-09-23 08:54:30|5382.54|5382.54|5382.54|5382.54|5382.54|5382.54|5382.54|5382.54|0
1632387290000|2021-09-23 08:54:50|5382.19|5382.19|5382.65|5382.65|5382.65|5382.65|5382.19|5382.19|0
1632387300000|2021-09-23 08:55:00|5383.01|5383.01|5383.7|5383.7|5383.7|5383.7|5383.01|5383.01|0
1632387340000|2021-09-23 08:55:40|5383.95|5383.95|5384.2|5384.2|5384.55|5384.55|5383.95|5383.95|0
1632387350000|2021-09-23 08:55:50|5384.55|5384.55|5384.55|5384.55|5384.55|5384.55|5384.55|5384.55|0
1632387360000|2021-09-23 08:56:00|5384.2|5384.2|5384.55|5384.55|5384.55|5384.55|5384.2|5384.2|0
1632387370000|2021-09-23 08:56:10|5384.9|5384.9|5384.32|5384.32|5384.9|5384.9|5384.32|5384.32|0
1632387380000|2021-09-23 08:56:20|5384.2|5384.2|5384.2|5384.2|5384.2|5384.2|5384.2|5384.2|0
1632387400000|2021-09-23 08:56:40|5384.55|5384.55|5385.14|5385.14|5385.14|5385.14|5384.55|5384.55|0
1632387440000|2021-09-23 08:57:20|5384.8|5384.8|5383.73|5383.73|5384.8|5384.8|5383.73|5383.73|0
1632387480000|2021-09-23 08:58:00|5383.48|5383.48|5384.19|5384.19|5384.19|5384.19|5383.13|5383.13|0
1632387490000|2021-09-23 08:58:10|5384.54|5384.54|5384.54|5384.54|5384.54|5384.54|5384.54|5384.54|0
1632387500000|2021-09-23 08:58:20|5384.89|5384.89|5384.89|5384.89|5384.89|5384.89|5384.89|5384.89|0
1632387510000|2021-09-23 08:58:30|5383.48|5383.48|5383.48|5383.48|5383.48|5383.48|5383.48|5383.48|0
1632387540000|2021-09-23 08:59:00|5383.14|5383.14|5383.14|5383.14|5383.14|5383.14|5383.14|5383.14|0
1632387550000|2021-09-23 08:59:10|5383.02|5383.02|5383.02|5383.02|5383.02|5383.02|5383.02|5383.02|0
1632387570000|2021-09-23 08:59:30|5383.14|5383.14|5382.91|5382.91|5383.14|5383.14|5382.91|5382.91|0
1632387590000|2021-09-23 08:59:50|5383.19|5383.19|5382.02|5382.02|5383.19|5383.19|5381.77|5381.77|0
1632387600000|2021-09-23 09:00:00|5382.73|5382.73|5382.73|5382.73|5382.73|5382.73|5382.73|5382.73|0
1632387630000|2021-09-23 09:00:30|5382.45|5382.45|5382.45|5382.45|5382.45|5382.45|5382.45|5382.45|0
1632387670000|2021-09-23 09:01:10|5382.79|5382.79|5383.77|5383.77|5383.77|5383.77|5382.79|5382.79|0
1632387690000|2021-09-23 09:01:30|5383.42|5383.42|5383.42|5383.42|5383.42|5383.42|5383.42|5383.42|0
1632387700000|2021-09-23 09:01:40|5382.72|5382.72|5382.72|5382.72|5382.72|5382.72|5382.72|5382.72|0
1632387710000|2021-09-23 09:01:50|5383.42|5383.42|5383.42|5383.42|5383.42|5383.42|5383.42|5383.42|0
1632387740000|2021-09-23 09:02:20|5383.14|5383.14|5383.03|5383.03|5383.14|5383.14|5383.03|5383.03|0
1632387760000|2021-09-23 09:02:40|5382.69|5382.69|5382.69|5382.69|5382.69|5382.69|5382.69|5382.69|0
1632387770000|2021-09-23 09:02:50|5380.25|5380.25|5379.2|5379.2|5380.25|5380.25|5379.2|5379.2|0
1632387780000|2021-09-23 09:03:00|5380.26|5380.26|5380.51|5380.51|5380.51|5380.51|5380.26|5380.26|0
1632387820000|2021-09-23 09:03:40|5380.63|5380.63|5380.63|5380.63|5380.63|5380.63|5380.63|5380.63|0
1632387830000|2021-09-23 09:03:50|5379.92|5379.92|5380.28|5380.28|5380.28|5380.28|5379.92|5379.92|0
1632387850000|2021-09-23 09:04:10|5378.86|5378.86|5379.22|5379.22|5379.22|5379.22|5378.86|5378.86|0
1632387860000|2021-09-23 09:04:20|5378.94|5378.94|5378.82|5378.82|5378.94|5378.94|5378.82|5378.82|0
1632387900000|2021-09-23 09:05:00|5379.17|5379.17|5379.17|5379.17|5379.17|5379.17|5379.17|5379.17|0
1632387930000|2021-09-23 09:05:30|5379.88|5379.88|5379.88|5379.88|5379.88|5379.88|5379.88|5379.88|0
1632387950000|2021-09-23 09:05:50|5379.53|5379.53|5379.53|5379.53|5379.53|5379.53|5379.53|5379.53|0
1632387960000|2021-09-23 09:06:00|5379.41|5379.41|5379.41|5379.41|5379.41|5379.41|5379.41|5379.41|0
1632387970000|2021-09-23 09:06:10|5379.76|5379.76|5379.76|5379.76|5379.76|5379.76|5379.76|5379.76|0
1632387980000|2021-09-23 09:06:20|5380.12|5380.12|5380.12|5380.12|5380.12|5380.12|5380.12|5380.12|0
1632388010000|2021-09-23 09:06:50|5380|5380|5380|5380|5380|5380|5380|5380|0
1632388040000|2021-09-23 09:07:20|5378.24|5378.24|5378.51|5378.51|5378.51|5378.51|5378.24|5378.24|0
1632388050000|2021-09-23 09:07:30|5378.87|5378.87|5378.87|5378.87|5378.87|5378.87|5378.87|5378.87|0
1632388090000|2021-09-23 09:08:10|5378.51|5378.51|5378.51|5378.51|5378.51|5378.51|5378.51|5378.51|0
1632388120000|2021-09-23 09:08:40|5379.34|5379.34|5380.69|5380.69|5381.97|5381.97|5379.34|5379.34|0
1632388130000|2021-09-23 09:08:50|5380.35|5380.35|5377.72|5377.72|5380.7|5380.7|5377.6|5377.6|0
1632388140000|2021-09-23 09:09:00|5377.01|5377.01|5378.26|5378.26|5378.26|5378.26|5376.73|5376.73|0
1632388150000|2021-09-23 09:09:10|5378.97|5378.97|5375.45|5375.45|5378.97|5378.97|5375.45|5375.45|0
1632388160000|2021-09-23 09:09:20|5374.95|5374.95|5374.95|5374.95|5374.95|5374.95|5374.95|5374.95|0
1632388180000|2021-09-23 09:09:40|5374.72|5374.72|5373.31|5373.31|5374.72|5374.72|5373.31|5373.31|0
1632388200000|2021-09-23 09:10:00|5373.66|5373.66|5373.66|5373.66|5373.66|5373.66|5373.66|5373.66|0
1632388210000|2021-09-23 09:10:10|5374.37|5374.37|5375.31|5375.31|5375.31|5375.31|5374.37|5374.37|0
1632388220000|2021-09-23 09:10:20|5375.06|5375.06|5370.05|5370.05|5375.06|5375.06|5369.69|5369.69|0
1632388230000|2021-09-23 09:10:30|5370.3|5370.3|5371.36|5371.36|5371.36|5371.36|5370.3|5370.3|0
1632388240000|2021-09-23 09:10:40|5371.94|5371.94|5372.19|5372.19|5372.19|5372.19|5371.94|5371.94|0
1632388250000|2021-09-23 09:10:50|5372.9|5372.9|5372.9|5372.9|5372.9|5372.9|5372.9|5372.9|0
1632388270000|2021-09-23 09:11:10|5373.35|5373.35|5373.35|5373.35|5373.35|5373.35|5373.35|5373.35|0
1632388280000|2021-09-23 09:11:20|5374.06|5374.06|5375.09|5375.09|5375.09|5375.09|5374.06|5374.06|0
1632388290000|2021-09-23 09:11:30|5376.43|5376.43|5376.43|5376.43|5376.43|5376.43|5376.43|5376.43|0
1632388320000|2021-09-23 09:12:00|5375.02|5375.02|5375.49|5375.49|5375.49|5375.49|5375.02|5375.02|0
1632388410000|2021-09-23 09:13:30|5375.84|5375.84|5375.84|5375.84|5375.84|5375.84|5375.84|5375.84|0
1632388430000|2021-09-23 09:13:50|5374.19|5374.19|5374.05|5374.05|5374.19|5374.19|5374.05|5374.05|0
1632388450000|2021-09-23 09:14:10|5373.55|5373.55|5373.55|5373.55|5373.55|5373.55|5373.55|5373.55|0
1632388460000|2021-09-23 09:14:20|5373.69|5373.69|5373.69|5373.69|5373.69|5373.69|5373.69|5373.69|0
1632388470000|2021-09-23 09:14:30|5374.05|5374.05|5374.05|5374.05|5374.05|5374.05|5374.05|5374.05|0
1632388500000|2021-09-23 09:15:00|5373.77|5373.77|5373.43|5373.43|5373.77|5373.77|5373.43|5373.43|0
1632388530000|2021-09-23 09:15:30|5373.78|5373.78|5373.78|5373.78|5374.14|5374.14|5373.78|5373.78|0
1632388560000|2021-09-23 09:16:00|5374.14|5374.14|5374.14|5374.14|5374.14|5374.14|5374.14|5374.14|0
1632388570000|2021-09-23 09:16:10|5374.02|5374.02|5374.02|5374.02|5374.02|5374.02|5374.02|5374.02|0
1632388580000|2021-09-23 09:16:20|5373.67|5373.67|5373.67|5373.67|5373.67|5373.67|5373.67|5373.67|0
1632388630000|2021-09-23 09:17:10|5372.96|5372.96|5372.73|5372.73|5372.96|5372.96|5371.77|5371.77|0
1632388650000|2021-09-23 09:17:30|5372.37|5372.37|5372.37|5372.37|5372.37|5372.37|5372.37|5372.37|0
1632388660000|2021-09-23 09:17:40|5371.88|5371.88|5372.12|5372.12|5372.12|5372.12|5371.88|5371.88|0
1632388690000|2021-09-23 09:18:10|5370.71|5370.71|5370.08|5370.08|5370.71|5370.71|5370.08|5370.08|0
1632388700000|2021-09-23 09:18:20|5370.43|5370.43|5370.43|5370.43|5370.43|5370.43|5370.43|5370.43|0
1632388710000|2021-09-23 09:18:30|5371.14|5371.14|5371.14|5371.14|5371.14|5371.14|5371.14|5371.14|0
1632388720000|2021-09-23 09:18:40|5370.91|5370.91|5369.02|5369.02|5370.91|5370.91|5369.02|5369.02|0
1632388740000|2021-09-23 09:19:00|5369.38|5369.38|5369.38|5369.38|5369.38|5369.38|5369.38|5369.38|0
1632388750000|2021-09-23 09:19:10|5368.7|5368.7|5368.7|5368.7|5368.7|5368.7|5368.7|5368.7|0
1632388770000|2021-09-23 09:19:30|5368.93|5368.93|5369.05|5369.05|5369.05|5369.05|5368.93|5368.93|0
1632388780000|2021-09-23 09:19:40|5369.17|5369.17|5369.51|5369.51|5369.51|5369.51|5369.17|5369.17|0
1632388790000|2021-09-23 09:19:50|5369.86|5369.86|5370.21|5370.21|5370.21|5370.21|5369.86|5369.86|0
1632388820000|2021-09-23 09:20:20|5370.33|5370.33|5370.68|5370.68|5370.68|5370.68|5370.33|5370.33|0
1632388860000|2021-09-23 09:21:00|5370.44|5370.44|5371.74|5371.74|5371.74|5371.74|5370.44|5370.44|0
1632388870000|2021-09-23 09:21:10|5372.09|5372.09|5373.29|5373.29|5373.29|5373.29|5372.09|5372.09|0
1632388880000|2021-09-23 09:21:20|5372.94|5372.94|5372.59|5372.59|5372.94|5372.94|5372.59|5372.59|0
1632388890000|2021-09-23 09:21:30|5372.84|5372.84|5373.19|5373.19|5373.19|5373.19|5372.84|5372.84|0
1632388930000|2021-09-23 09:22:10|5373.44|5373.44|5374.13|5374.13|5374.13|5374.13|5373.44|5373.44|0
1632388950000|2021-09-23 09:22:30|5373.78|5373.78|5373.53|5373.53|5373.78|5373.78|5373.53|5373.53|0
1632388960000|2021-09-23 09:22:40|5373.18|5373.18|5373.18|5373.18|5373.18|5373.18|5373.18|5373.18|0
1632388970000|2021-09-23 09:22:50|5373.53|5373.53|5373.53|5373.53|5373.53|5373.53|5373.53|5373.53|0
1632388980000|2021-09-23 09:23:00|5373.19|5373.19|5373.19|5373.19|5373.19|5373.19|5373.19|5373.19|0
1632389000000|2021-09-23 09:23:20|5372.84|5372.84|5372.84|5372.84|5372.84|5372.84|5372.84|5372.84|0
1632389010000|2021-09-23 09:23:30|5372.72|5372.72|5372.72|5372.72|5372.72|5372.72|5372.72|5372.72|0
1632389030000|2021-09-23 09:23:50|5373.07|5373.07|5373.07|5373.07|5373.07|5373.07|5373.07|5373.07|0
1632389040000|2021-09-23 09:24:00|5373.43|5373.43|5373.43|5373.43|5373.43|5373.43|5373.43|5373.43|0
1632389050000|2021-09-23 09:24:10|5373.19|5373.19|5373.19|5373.19|5373.19|5373.19|5373.19|5373.19|0
1632389160000|2021-09-23 09:26:00|5373.47|5373.47|5373.83|5373.83|5374.18|5374.18|5373.12|5373.12|0
1632389170000|2021-09-23 09:26:10|5373.47|5373.47|5373.47|5373.47|5373.47|5373.47|5373.47|5373.47|0
1632389210000|2021-09-23 09:26:50|5373.59|5373.59|5373.59|5373.59|5373.59|5373.59|5373.59|5373.59|0
1632389270000|2021-09-23 09:27:50|5374.3|5374.3|5374.3|5374.3|5374.3|5374.3|5374.3|5374.3|0
1632389280000|2021-09-23 09:28:00|5374.79|5374.79|5376.56|5376.56|5376.56|5376.56|5374.79|5374.79|0
1632389300000|2021-09-23 09:28:20|5376.91|5376.91|5376.68|5376.68|5376.91|5376.91|5376.68|5376.68|0
1632389320000|2021-09-23 09:28:40|5376.33|5376.33|5376.33|5376.33|5376.33|5376.33|5376.33|5376.33|0
1632389330000|2021-09-23 09:28:50|5376.68|5376.68|5376.68|5376.68|5376.68|5376.68|5376.68|5376.68|0
1632389340000|2021-09-23 09:29:00|5375.97|5375.97|5375.97|5375.97|5375.97|5375.97|5375.97|5375.97|0
1632389360000|2021-09-23 09:29:20|5376.68|5376.68|5378.06|5378.06|5378.06|5378.06|5376.68|5376.68|0
1632389370000|2021-09-23 09:29:30|5378.56|5378.56|5378.56|5378.56|5378.56|5378.56|5378.56|5378.56|0
1632389410000|2021-09-23 09:30:10|5378.91|5378.91|5378.91|5378.91|5378.91|5378.91|5378.91|5378.91|0
1632389420000|2021-09-23 09:30:20|5378.21|5378.21|5378.21|5378.21|5378.21|5378.21|5378.21|5378.21|0
1632389430000|2021-09-23 09:30:30|5377.85|5377.85|5377.85|5377.85|5377.85|5377.85|5377.85|5377.85|0
1632389440000|2021-09-23 09:30:40|5377.52|5377.52|5377.52|5377.52|5377.52|5377.52|5377.52|5377.52|0
1632389460000|2021-09-23 09:31:00|5376.46|5376.46|5376.46|5376.46|5376.46|5376.46|5376.46|5376.46|0
1632389490000|2021-09-23 09:31:30|5375.93|5375.93|5375.93|5375.93|5375.93|5375.93|5375.93|5375.93|0
1632389520000|2021-09-23 09:32:00|5374.52|5374.52|5374.77|5374.77|5374.77|5374.77|5374.52|5374.52|0
1632389530000|2021-09-23 09:32:10|5375.47|5375.47|5375.82|5375.82|5375.82|5375.82|5375.47|5375.47|0
1632389540000|2021-09-23 09:32:20|5375.47|5375.47|5375.47|5375.47|5375.47|5375.47|5375.47|5375.47|0
1632389560000|2021-09-23 09:32:40|5375.22|5375.22|5374.99|5374.99|5375.22|5375.22|5374.99|5374.99|0
1632389570000|2021-09-23 09:32:50|5374.87|5374.87|5374.87|5374.87|5374.87|5374.87|5374.87|5374.87|0
1632389590000|2021-09-23 09:33:10|5374.76|5374.76|5374.87|5374.87|5374.87|5374.87|5374.76|5374.76|0
1632389600000|2021-09-23 09:33:20|5373.46|5373.46|5373.46|5373.46|5373.46|5373.46|5373.46|5373.46|0
1632389710000|2021-09-23 09:35:10|5373.74|5373.74|5373.74|5373.74|5373.74|5373.74|5373.74|5373.74|0
1632389730000|2021-09-23 09:35:30|5373.4|5373.4|5373.4|5373.4|5373.4|5373.4|5373.4|5373.4|0
1632389750000|2021-09-23 09:35:50|5373.68|5373.68|5373.68|5373.68|5373.68|5373.68|5373.68|5373.68|0
1632389760000|2021-09-23 09:36:00|5375.09|5375.09|5376.14|5376.14|5376.15|5376.15|5375.09|5375.09|0
1632389770000|2021-09-23 09:36:10|5375.79|5375.79|5375.79|5375.79|5375.79|5375.79|5375.79|5375.79|0
1632389790000|2021-09-23 09:36:30|5375.67|5375.67|5375.55|5375.55|5375.67|5375.67|5375.55|5375.55|0
1632389810000|2021-09-23 09:36:50|5375.2|5375.2|5375.2|5375.2|5375.2|5375.2|5375.2|5375.2|0
1632389830000|2021-09-23 09:37:10|5374.92|5374.92|5374.92|5374.92|5374.92|5374.92|5374.92|5374.92|0
1632389860000|2021-09-23 09:37:40|5373.86|5373.86|5373.86|5373.86|5373.86|5373.86|5373.86|5373.86|0
1632389890000|2021-09-23 09:38:10|5374.11|5374.11|5374.11|5374.11|5374.11|5374.11|5374.11|5374.11|0
1632389920000|2021-09-23 09:38:40|5373.99|5373.99|5373.99|5373.99|5373.99|5373.99|5373.99|5373.99|0
1632389940000|2021-09-23 09:39:00|5374.45|5374.45|5374.45|5374.45|5374.45|5374.45|5374.45|5374.45|0
1632389970000|2021-09-23 09:39:30|5374.2|5374.2|5374.2|5374.2|5374.2|5374.2|5374.2|5374.2|0
1632390000000|2021-09-23 09:40:00|5374.08|5374.08|5373.75|5373.75|5374.08|5374.08|5373.75|5373.75|0
1632390010000|2021-09-23 09:40:10|5373.04|5373.04|5372.76|5372.76|5373.04|5373.04|5372.76|5372.76|0
1632390020000|2021-09-23 09:40:20|5372.88|5372.88|5372.88|5372.88|5372.88|5372.88|5372.88|5372.88|0
1632390040000|2021-09-23 09:40:40|5373.23|5373.23|5373.23|5373.23|5373.23|5373.23|5373.23|5373.23|0
1632390090000|2021-09-23 09:41:30|5373.58|5373.58|5373.58|5373.58|5373.58|5373.58|5373.58|5373.58|0
1632390100000|2021-09-23 09:41:40|5373.83|5373.83|5373.83|5373.83|5373.83|5373.83|5373.83|5373.83|0
1632390200000|2021-09-23 09:43:20|5374.54|5374.54|5374.54|5374.54|5374.54|5374.54|5374.54|5374.54|0
1632390210000|2021-09-23 09:43:30|5374.42|5374.42|5374.42|5374.42|5374.42|5374.42|5374.42|5374.42|0
1632390220000|2021-09-23 09:43:40|5374.92|5374.92|5374.44|5374.44|5374.92|5374.92|5374.44|5374.44|0
1632390250000|2021-09-23 09:44:10|5374.08|5374.08|5374.08|5374.08|5374.08|5374.08|5374.08|5374.08|0
1632390290000|2021-09-23 09:44:50|5373.97|5373.97|5373.97|5373.97|5373.97|5373.97|5373.97|5373.97|0
1632390300000|2021-09-23 09:45:00|5373.72|5373.72|5373.72|5373.72|5373.72|5373.72|5373.72|5373.72|0
1632390310000|2021-09-23 09:45:10|5373.37|5373.37|5373.37|5373.37|5373.37|5373.37|5373.37|5373.37|0
1632390360000|2021-09-23 09:46:00|5374.07|5374.07|5374.07|5374.07|5374.07|5374.07|5374.07|5374.07|0
1632390390000|2021-09-23 09:46:30|5374.19|5374.19|5374.3|5374.3|5374.3|5374.3|5374.19|5374.19|0
1632390430000|2021-09-23 09:47:10|5375.01|5375.01|5375.01|5375.01|5375.01|5375.01|5375.01|5375.01|0
1632390440000|2021-09-23 09:47:20|5375.36|5375.36|5375.01|5375.01|5375.36|5375.36|5375.01|5375.01|0
1632390460000|2021-09-23 09:47:40|5375.36|5375.36|5376.32|5376.32|5376.43|5376.43|5375.24|5375.24|0
1632390470000|2021-09-23 09:47:50|5376.67|5376.67|5377.02|5377.02|5377.02|5377.02|5376.67|5376.67|0
1632390480000|2021-09-23 09:48:00|5377.14|5377.14|5377.02|5377.02|5377.14|5377.14|5377.02|5377.02|0
1632390490000|2021-09-23 09:48:10|5376.07|5376.07|5376.07|5376.07|5376.07|5376.07|5376.07|5376.07|0
1632390510000|2021-09-23 09:48:30|5375.95|5375.95|5375.83|5375.83|5375.95|5375.95|5375.83|5375.83|0
1632390520000|2021-09-23 09:48:40|5375.13|5375.13|5374.79|5374.79|5375.13|5375.13|5374.79|5374.79|0
1632390560000|2021-09-23 09:49:20|5375.49|5375.49|5375.85|5375.85|5375.85|5375.85|5375.49|5375.49|0
1632390590000|2021-09-23 09:49:50|5375.6|5375.6|5375.6|5375.6|5375.6|5375.6|5375.6|5375.6|0
1632390600000|2021-09-23 09:50:00|5375.88|5375.88|5375.88|5375.88|5375.88|5375.88|5375.88|5375.88|0
1632390650000|2021-09-23 09:50:50|5375.99|5375.99|5376.23|5376.23|5376.23|5376.23|5375.99|5375.99|0
1632390670000|2021-09-23 09:51:10|5376.58|5376.58|5376.58|5376.58|5376.58|5376.58|5376.58|5376.58|0
1632390680000|2021-09-23 09:51:20|5377.29|5377.29|5377.99|5377.99|5377.99|5377.99|5377.29|5377.29|0
1632390690000|2021-09-23 09:51:30|5378.34|5378.34|5378.34|5378.34|5378.7|5378.7|5378.34|5378.34|0
1632390760000|2021-09-23 09:52:40|5378.7|5378.7|5378.7|5378.7|5378.7|5378.7|5378.7|5378.7|0
1632390780000|2021-09-23 09:53:00|5379.4|5379.4|5379.4|5379.4|5379.4|5379.4|5379.4|5379.4|0
1632390790000|2021-09-23 09:53:10|5379.76|5379.76|5379.76|5379.76|5379.76|5379.76|5379.76|5379.76|0
1632390800000|2021-09-23 09:53:20|5380.01|5380.01|5380.01|5380.01|5380.01|5380.01|5380.01|5380.01|0
1632390810000|2021-09-23 09:53:30|5379.89|5379.89|5379.89|5379.89|5379.89|5379.89|5379.89|5379.89|0
1632390820000|2021-09-23 09:53:40|5379.18|5379.18|5378.83|5378.83|5379.18|5379.18|5378.83|5378.83|0
1632390850000|2021-09-23 09:54:10|5379.08|5379.08|5379.08|5379.08|5379.08|5379.08|5379.08|5379.08|0
1632390860000|2021-09-23 09:54:20|5380.83|5380.83|5380.83|5380.83|5380.83|5380.83|5380.83|5380.83|0
1632390880000|2021-09-23 09:54:40|5381.08|5381.08|5381.08|5381.08|5381.08|5381.08|5381.08|5381.08|0
1632390920000|2021-09-23 09:55:20|5382.14|5382.14|5382.14|5382.14|5382.14|5382.14|5382.14|5382.14|0
1632390930000|2021-09-23 09:55:30|5382.48|5382.48|5382.23|5382.23|5382.48|5382.48|5382.23|5382.23|0
1632390940000|2021-09-23 09:55:40|5381.17|5381.17|5379.87|5379.87|5381.17|5381.17|5379.87|5379.87|0
1632390960000|2021-09-23 09:56:00|5380.23|5380.23|5380.34|5380.34|5380.34|5380.34|5380.23|5380.23|0
1632391000000|2021-09-23 09:56:40|5378.23|5378.23|5377.17|5377.17|5378.23|5378.23|5377.17|5377.17|0
1632391010000|2021-09-23 09:56:50|5376.92|5376.92|5377.98|5377.98|5377.98|5377.98|5376.92|5376.92|0
1632391020000|2021-09-23 09:57:00|5378.68|5378.68|5379.04|5379.04|5379.04|5379.04|5378.68|5378.68|0
1632391080000|2021-09-23 09:58:00|5378.7|5378.7|5378.7|5378.7|5378.7|5378.7|5378.7|5378.7|0
1632391100000|2021-09-23 09:58:20|5378.58|5378.58|5378.58|5378.58|5378.58|5378.58|5378.58|5378.58|0
1632391170000|2021-09-23 09:59:30|5378.93|5378.93|5378.93|5378.93|5378.93|5378.93|5378.93|5378.93|0
1632391200000|2021-09-23 10:00:00|5378.23|5378.23|5377.52|5377.52|5378.23|5378.23|5377.52|5377.52|0
1632391220000|2021-09-23 10:00:20|5377.87|5377.87|5378.93|5378.93|5378.93|5378.93|5377.87|5377.87|0
1632391240000|2021-09-23 10:00:40|5377.95|5377.95|5377.95|5377.95|5377.95|5377.95|5377.95|5377.95|0
1632391270000|2021-09-23 10:01:10|5377.6|5377.6|5377.36|5377.36|5377.6|5377.6|5377.36|5377.36|0
1632391330000|2021-09-23 10:02:10|5376.3|5376.3|5376.66|5376.66|5376.66|5376.66|5376.3|5376.3|0
1632391390000|2021-09-23 10:03:10|5376.32|5376.32|5376.32|5376.32|5376.32|5376.32|5376.32|5376.32|0
1632391400000|2021-09-23 10:03:20|5375.96|5375.96|5375.96|5375.96|5375.96|5375.96|5375.96|5375.96|0
1632391420000|2021-09-23 10:03:40|5375.61|5375.61|5375.96|5375.96|5375.96|5375.96|5375.61|5375.61|0
1632391460000|2021-09-23 10:04:20|5375.61|5375.61|5375.61|5375.61|5375.61|5375.61|5375.61|5375.61|0
1632391490000|2021-09-23 10:04:50|5375.96|5375.96|5375.96|5375.96|5375.96|5375.96|5375.96|5375.96|0
1632391510000|2021-09-23 10:05:10|5376.31|5376.31|5376.31|5376.31|5376.31|5376.31|5376.31|5376.31|0
1632391520000|2021-09-23 10:05:20|5376.67|5376.67|5376.67|5376.67|5376.67|5376.67|5376.67|5376.67|0
1632391540000|2021-09-23 10:05:40|5377.02|5377.02|5377.61|5377.61|5377.61|5377.61|5377.02|5377.02|0
1632391550000|2021-09-23 10:05:50|5377.96|5377.96|5377.96|5377.96|5378.31|5378.31|5377.96|5377.96|0
1632391560000|2021-09-23 10:06:00|5377.61|5377.61|5377.49|5377.49|5377.61|5377.61|5377.49|5377.49|0
1632391570000|2021-09-23 10:06:10|5377.26|5377.26|5377.26|5377.26|5377.26|5377.26|5377.26|5377.26|0
1632391580000|2021-09-23 10:06:20|5377.6|5377.6|5377.6|5377.6|5377.6|5377.6|5377.6|5377.6|0
1632391640000|2021-09-23 10:07:20|5377.95|5377.95|5377.95|5377.95|5377.95|5377.95|5377.95|5377.95|0
1632391670000|2021-09-23 10:07:50|5378.07|5378.07|5378.42|5378.42|5378.42|5378.42|5378.07|5378.07|0
1632391690000|2021-09-23 10:08:10|5378.7|5378.7|5377.99|5377.99|5378.7|5378.7|5377.99|5377.99|0
1632391710000|2021-09-23 10:08:30|5378.34|5378.34|5378.34|5378.34|5378.34|5378.34|5378.34|5378.34|0
1632391750000|2021-09-23 10:09:10|5377.99|5377.99|5377.99|5377.99|5377.99|5377.99|5377.99|5377.99|0
1632391770000|2021-09-23 10:09:30|5378.24|5378.24|5378.59|5378.59|5378.59|5378.59|5378.24|5378.24|0
1632391800000|2021-09-23 10:10:00|5378.34|5378.34|5377.99|5377.99|5378.34|5378.34|5377.99|5377.99|0
1632391830000|2021-09-23 10:10:30|5377.29|5377.29|5377.29|5377.29|5377.29|5377.29|5377.29|5377.29|0
1632391840000|2021-09-23 10:10:40|5377.64|5377.64|5377.64|5377.64|5377.64|5377.64|5377.64|5377.64|0
1632391850000|2021-09-23 10:10:50|5377.3|5377.3|5375.27|5375.27|5377.3|5377.3|5375.27|5375.27|0
1632391860000|2021-09-23 10:11:00|5374.93|5374.93|5374.79|5374.79|5375.12|5375.12|5373.07|5373.07|0
1632391870000|2021-09-23 10:11:10|5374.43|5374.43|5376.1|5376.1|5376.1|5376.1|5373.73|5373.73|0
1632391880000|2021-09-23 10:11:20|5376.78|5376.78|5377.13|5377.13|5377.13|5377.13|5376.78|5376.78|0
1632391900000|2021-09-23 10:11:40|5377.02|5377.02|5377.02|5377.02|5377.02|5377.02|5377.02|5377.02|0
1632391910000|2021-09-23 10:11:50|5376.31|5376.31|5376.06|5376.06|5376.31|5376.31|5376.06|5376.06|0
1632391920000|2021-09-23 10:12:00|5375.72|5375.72|5374.67|5374.67|5375.72|5375.72|5374.67|5374.67|0
1632391930000|2021-09-23 10:12:10|5373.96|5373.96|5373.84|5373.84|5373.96|5373.96|5373.84|5373.84|0
1632391940000|2021-09-23 10:12:20|5373.49|5373.49|5373.38|5373.38|5373.49|5373.49|5373.38|5373.38|0
1632391950000|2021-09-23 10:12:30|5373.04|5373.04|5372.48|5372.48|5373.04|5373.04|5372.48|5372.48|0
1632391960000|2021-09-23 10:12:40|5371.42|5371.42|5371.19|5371.19|5371.42|5371.42|5371.19|5371.19|0
1632391970000|2021-09-23 10:12:50|5370.85|5370.85|5368.44|5368.44|5370.85|5370.85|5368.44|5368.44|0
1632391980000|2021-09-23 10:13:00|5368.68|5368.68|5369.04|5369.04|5369.04|5369.04|5368.68|5368.68|0
1632391990000|2021-09-23 10:13:10|5369.16|5369.16|5369.16|5369.16|5369.16|5369.16|5369.16|5369.16|0
1632392000000|2021-09-23 10:13:20|5369.04|5369.04|5368.69|5368.69|5369.04|5369.04|5368.69|5368.69|0
1632392010000|2021-09-23 10:13:30|5369.04|5369.04|5369.38|5369.38|5369.38|5369.38|5369.04|5369.04|0
1632392020000|2021-09-23 10:13:40|5369.03|5369.03|5369.03|5369.03|5369.03|5369.03|5369.03|5369.03|0
1632392040000|2021-09-23 10:14:00|5370.09|5370.09|5370.09|5370.09|5370.09|5370.09|5370.09|5370.09|0
1632392050000|2021-09-23 10:14:10|5369.97|5369.97|5367.97|5367.97|5369.97|5369.97|5367.97|5367.97|0
1632392060000|2021-09-23 10:14:20|5367.69|5367.69|5367.69|5367.69|5367.69|5367.69|5367.69|5367.69|0
1632392070000|2021-09-23 10:14:30|5368.04|5368.04|5368.75|5368.75|5368.75|5368.75|5368.04|5368.04|0
1632392080000|2021-09-23 10:14:40|5369|5369|5369|5369|5369|5369|5369|5369|0
1632392100000|2021-09-23 10:15:00|5369.7|5369.7|5370.41|5370.41|5370.41|5370.41|5369.7|5369.7|0
1632392120000|2021-09-23 10:15:20|5369.7|5369.7|5369|5369|5369.7|5369.7|5369|5369|0
1632392130000|2021-09-23 10:15:30|5368.65|5368.65|5368.65|5368.65|5368.65|5368.65|5368.65|5368.65|0
1632392140000|2021-09-23 10:15:40|5369.35|5369.35|5369.35|5369.35|5369.35|5369.35|5369.35|5369.35|0
1632392150000|2021-09-23 10:15:50|5370.05|5370.05|5371.02|5371.02|5371.02|5371.02|5370.05|5370.05|0
1632392160000|2021-09-23 10:16:00|5371.13|5371.13|5371.84|5371.84|5371.84|5371.84|5371.13|5371.13|0
1632392190000|2021-09-23 10:16:30|5372.19|5372.19|5373.25|5373.25|5373.25|5373.25|5372.19|5372.19|0
1632392200000|2021-09-23 10:16:40|5372.9|5372.9|5372.9|5372.9|5372.9|5372.9|5372.9|5372.9|0
1632392220000|2021-09-23 10:17:00|5372.55|5372.55|5372.55|5372.55|5372.55|5372.55|5372.55|5372.55|0
1632392250000|2021-09-23 10:17:30|5372.43|5372.43|5372.78|5372.78|5372.78|5372.78|5372.43|5372.43|0
1632392260000|2021-09-23 10:17:40|5373.49|5373.49|5373.49|5373.49|5373.49|5373.49|5373.49|5373.49|0
1632392280000|2021-09-23 10:18:00|5373.72|5373.72|5374.82|5374.82|5374.82|5374.82|5373.72|5373.72|0
1632392310000|2021-09-23 10:18:30|5375.53|5375.53|5375.41|5375.41|5375.53|5375.53|5375.41|5375.41|0
1632392320000|2021-09-23 10:18:40|5375.53|5375.53|5375.53|5375.53|5375.53|5375.53|5375.53|5375.53|0
1632392330000|2021-09-23 10:18:50|5375.28|5375.28|5375.06|5375.06|5375.39|5375.39|5375.06|5375.06|0
1632392340000|2021-09-23 10:19:00|5374.94|5374.94|5375.17|5375.17|5375.17|5375.17|5374.94|5374.94|0
1632392350000|2021-09-23 10:19:10|5374.82|5374.82|5375.17|5375.17|5375.17|5375.17|5374.82|5374.82|0
1632392400000|2021-09-23 10:20:00|5375.52|5375.52|5374.82|5374.82|5375.52|5375.52|5374.82|5374.82|0
1632392430000|2021-09-23 10:20:30|5375.52|5375.52|5375.88|5375.88|5375.88|5375.88|5375.52|5375.52|0
1632392440000|2021-09-23 10:20:40|5376.23|5376.23|5376.23|5376.23|5376.23|5376.23|5376.23|5376.23|0
1632392510000|2021-09-23 10:21:50|5375.88|5375.88|5375.88|5375.88|5375.88|5375.88|5375.88|5375.88|0
1632392520000|2021-09-23 10:22:00|5375.52|5375.52|5375.52|5375.52|5375.52|5375.52|5375.52|5375.52|0
1632392550000|2021-09-23 10:22:30|5375.41|5375.41|5375.41|5375.41|5375.41|5375.41|5375.41|5375.41|0
1632392570000|2021-09-23 10:22:50|5375.76|5375.76|5375.76|5375.76|5375.76|5375.76|5375.76|5375.76|0
1632392660000|2021-09-23 10:24:20|5375.99|5375.99|5376.11|5376.11|5376.11|5376.11|5375.99|5375.99|0
1632392680000|2021-09-23 10:24:40|5376.39|5376.39|5376.39|5376.39|5376.39|5376.39|5376.39|5376.39|0
1632392710000|2021-09-23 10:25:10|5377.1|5377.1|5377.33|5377.33|5377.33|5377.33|5377.1|5377.1|0
1632392720000|2021-09-23 10:25:20|5376.62|5376.62|5376.62|5376.62|5376.62|5376.62|5376.62|5376.62|0
1632392730000|2021-09-23 10:25:30|5377.33|5377.33|5377.33|5377.33|5377.33|5377.33|5377.33|5377.33|0
1632392740000|2021-09-23 10:25:40|5376.98|5376.98|5376.98|5376.98|5376.98|5376.98|5376.98|5376.98|0
1632392760000|2021-09-23 10:26:00|5377.44|5377.44|5376.74|5376.74|5377.44|5377.44|5376.74|5376.74|0
1632392770000|2021-09-23 10:26:10|5377.09|5377.09|5377.44|5377.44|5377.44|5377.44|5377.09|5377.09|0
1632392780000|2021-09-23 10:26:20|5377.8|5377.8|5379.08|5379.08|5379.57|5379.57|5377.8|5377.8|0
1632392820000|2021-09-23 10:27:00|5378.02|5378.02|5378.02|5378.02|5378.02|5378.02|5378.02|5378.02|0
1632392830000|2021-09-23 10:27:10|5377.68|5377.68|5376.97|5376.97|5377.68|5377.68|5376.97|5376.97|0
1632392850000|2021-09-23 10:27:30|5376.62|5376.62|5376.62|5376.62|5376.62|5376.62|5376.62|5376.62|0
1632392900000|2021-09-23 10:28:20|5376.37|5376.37|5376.37|5376.37|5376.37|5376.37|5376.37|5376.37|0
1632392940000|2021-09-23 10:29:00|5376.72|5376.72|5376.72|5376.72|5376.72|5376.72|5376.72|5376.72|0
1632392950000|2021-09-23 10:29:10|5377.08|5377.08|5377.08|5377.08|5377.08|5377.08|5377.08|5377.08|0
1632393000000|2021-09-23 10:30:00|5378.14|5378.14|5378.14|5378.14|5378.14|5378.14|5378.14|5378.14|0
1632393070000|2021-09-23 10:31:10|5377.79|5377.79|5377.79|5377.79|5377.79|5377.79|5377.79|5377.79|0
1632393080000|2021-09-23 10:31:20|5378.02|5378.02|5378.02|5378.02|5378.02|5378.02|5378.02|5378.02|0
1632393100000|2021-09-23 10:31:40|5377.9|5377.9|5377.9|5377.9|5377.9|5377.9|5377.9|5377.9|0
1632393210000|2021-09-23 10:33:30|5377.55|5377.55|5377.55|5377.55|5377.55|5377.55|5377.55|5377.55|0
1632393220000|2021-09-23 10:33:40|5377.8|5377.8|5377.8|5377.8|5377.8|5377.8|5377.8|5377.8|0
1632393230000|2021-09-23 10:33:50|5378.05|5378.05|5378.4|5378.4|5378.4|5378.4|5378.05|5378.05|0
1632393240000|2021-09-23 10:34:00|5378.15|5378.15|5378.86|5378.86|5378.86|5378.86|5377.8|5377.8|0
1632393250000|2021-09-23 10:34:10|5378.15|5378.15|5378.15|5378.15|5378.15|5378.15|5378.15|5378.15|0
1632393280000|2021-09-23 10:34:40|5377.87|5377.87|5377.52|5377.52|5377.87|5377.87|5377.52|5377.52|0
1632393290000|2021-09-23 10:34:50|5377.17|5377.17|5376.81|5376.81|5377.17|5377.17|5376.81|5376.81|0
1632393300000|2021-09-23 10:35:00|5377.17|5377.17|5377.52|5377.52|5377.87|5377.87|5377.17|5377.17|0
1632393330000|2021-09-23 10:35:30|5377.4|5377.4|5377.4|5377.4|5377.4|5377.4|5377.4|5377.4|0
1632393350000|2021-09-23 10:35:50|5376.7|5376.7|5376.7|5376.7|5376.7|5376.7|5376.7|5376.7|0
1632393370000|2021-09-23 10:36:10|5376.34|5376.34|5376.34|5376.34|5376.34|5376.34|5376.34|5376.34|0
1632393390000|2021-09-23 10:36:30|5376.46|5376.46|5376.34|5376.34|5376.46|5376.46|5376.34|5376.34|0
1632393400000|2021-09-23 10:36:40|5375.99|5375.99|5375.99|5375.99|5375.99|5375.99|5375.99|5375.99|0
1632393410000|2021-09-23 10:36:50|5375.87|5375.87|5375.87|5375.87|5375.87|5375.87|5375.87|5375.87|0
1632393420000|2021-09-23 10:37:00|5376.58|5376.58|5376.7|5376.7|5377.05|5377.05|5376.58|5376.58|0
1632393430000|2021-09-23 10:37:10|5376.2|5376.2|5376.45|5376.45|5376.45|5376.45|5376.2|5376.2|0
1632393470000|2021-09-23 10:37:50|5376.09|5376.09|5376.09|5376.09|5376.09|5376.09|5376.09|5376.09|0
1632393490000|2021-09-23 10:38:10|5375.98|5375.98|5375.63|5375.63|5375.98|5375.98|5375.63|5375.63|0
1632393500000|2021-09-23 10:38:20|5375.74|5375.74|5374.92|5374.92|5375.74|5375.74|5374.92|5374.92|0
1632393520000|2021-09-23 10:38:40|5375.63|5375.63|5375.63|5375.63|5375.63|5375.63|5375.63|5375.63|0
1632393530000|2021-09-23 10:38:50|5375.51|5375.51|5375.39|5375.39|5375.51|5375.51|5375.39|5375.39|0
1632393540000|2021-09-23 10:39:00|5375.75|5375.75|5375.75|5375.75|5375.75|5375.75|5375.75|5375.75|0
1632393570000|2021-09-23 10:39:30|5375.39|5375.39|5375.39|5375.39|5375.39|5375.39|5375.39|5375.39|0
1632393630000|2021-09-23 10:40:30|5375.75|5375.75|5375.39|5375.39|5375.75|5375.75|5375.39|5375.39|0
1632393640000|2021-09-23 10:40:40|5375.75|5375.75|5375.39|5375.39|5375.75|5375.75|5375.39|5375.39|0
1632393650000|2021-09-23 10:40:50|5375.04|5375.04|5375.04|5375.04|5375.04|5375.04|5375.04|5375.04|0
1632393690000|2021-09-23 10:41:30|5374.69|5374.69|5375.39|5375.39|5375.75|5375.75|5374.69|5374.69|0
1632393720000|2021-09-23 10:42:00|5375.15|5375.15|5374.79|5374.79|5375.15|5375.15|5374.79|5374.79|0
1632393730000|2021-09-23 10:42:10|5374.44|5374.44|5372.44|5372.44|5374.44|5374.44|5372.09|5372.09|0
1632393780000|2021-09-23 10:43:00|5372.79|5372.79|5372.79|5372.79|5373.85|5373.85|5372.79|5372.79|0
1632393790000|2021-09-23 10:43:10|5372.54|5372.54|5372.54|5372.54|5372.54|5372.54|5372.54|5372.54|0
1632393800000|2021-09-23 10:43:20|5372.19|5372.19|5372.19|5372.19|5372.19|5372.19|5372.19|5372.19|0
1632393820000|2021-09-23 10:43:40|5370.78|5370.78|5370.78|5370.78|5370.78|5370.78|5370.78|5370.78|0
1632393830000|2021-09-23 10:43:50|5371.01|5371.01|5371.13|5371.13|5371.13|5371.13|5371.01|5371.01|0
1632393840000|2021-09-23 10:44:00|5371.84|5371.84|5372.54|5372.54|5372.54|5372.54|5371.84|5371.84|0
1632393870000|2021-09-23 10:44:30|5372.89|5372.89|5373.39|5373.39|5373.39|5373.39|5372.89|5372.89|0
1632393900000|2021-09-23 10:45:00|5373.28|5373.28|5369.84|5369.84|5373.28|5373.28|5369.84|5369.84|0
1632393910000|2021-09-23 10:45:10|5369.72|5369.72|5370.66|5370.66|5370.78|5370.78|5368.07|5368.07|0
1632393920000|2021-09-23 10:45:20|5371.01|5371.01|5371.35|5371.35|5371.35|5371.35|5371.01|5371.01|0
1632393930000|2021-09-23 10:45:30|5372.06|5372.06|5372.41|5372.41|5372.41|5372.41|5372.06|5372.06|0
1632393940000|2021-09-23 10:45:40|5372.75|5372.75|5372.75|5372.75|5372.75|5372.75|5372.75|5372.75|0
1632393950000|2021-09-23 10:45:50|5373.81|5373.81|5375.41|5375.41|5375.54|5375.54|5373.81|5373.81|0
1632393960000|2021-09-23 10:46:00|5374.7|5374.7|5375.05|5375.05|5375.05|5375.05|5374.35|5374.35|0
1632393970000|2021-09-23 10:46:10|5375.17|5375.17|5377.17|5377.17|5377.17|5377.17|5375.17|5375.17|0
1632393980000|2021-09-23 10:46:20|5376.46|5376.46|5377.17|5377.17|5377.17|5377.17|5376.46|5376.46|0
1632394000000|2021-09-23 10:46:40|5376.82|5376.82|5376.7|5376.7|5376.82|5376.82|5376.46|5376.46|0
1632394020000|2021-09-23 10:47:00|5376.36|5376.36|5377.07|5377.07|5377.07|5377.07|5376.36|5376.36|0
1632394050000|2021-09-23 10:47:30|5377.4|5377.4|5377.4|5377.4|5377.4|5377.4|5377.4|5377.4|0
1632394060000|2021-09-23 10:47:40|5376.7|5376.7|5376.7|5376.7|5376.7|5376.7|5376.7|5376.7|0
1632394080000|2021-09-23 10:48:00|5376.36|5376.36|5375.89|5375.89|5376.36|5376.36|5375.67|5375.67|0
1632394090000|2021-09-23 10:48:10|5376.6|5376.6|5376.6|5376.6|5376.6|5376.6|5376.6|5376.6|0
1632394110000|2021-09-23 10:48:30|5375.89|5375.89|5376.24|5376.24|5376.24|5376.24|5375.89|5375.89|0
1632394130000|2021-09-23 10:48:50|5375.89|5375.89|5375.89|5375.89|5375.89|5375.89|5375.89|5375.89|0
1632394140000|2021-09-23 10:49:00|5375.18|5375.18|5375.18|5375.18|5375.18|5375.18|5375.18|5375.18|0
1632394150000|2021-09-23 10:49:10|5376.24|5376.24|5376.24|5376.24|5376.24|5376.24|5376.24|5376.24|0
1632394200000|2021-09-23 10:50:00|5375.54|5375.54|5376.95|5376.95|5376.95|5376.95|5375.54|5375.54|0
1632394260000|2021-09-23 10:51:00|5377.23|5377.23|5377.23|5377.23|5377.23|5377.23|5377.23|5377.23|0
1632394270000|2021-09-23 10:51:10|5376.87|5376.87|5377.23|5377.23|5377.23|5377.23|5376.87|5376.87|0
1632394280000|2021-09-23 10:51:20|5377.48|5377.48|5377.48|5377.48|5377.48|5377.48|5377.48|5377.48|0
1632394320000|2021-09-23 10:52:00|5377.36|5377.36|5376.54|5376.54|5377.36|5377.36|5376.54|5376.54|0
1632394340000|2021-09-23 10:52:20|5376.42|5376.42|5376.42|5376.42|5376.42|5376.42|5376.42|5376.42|0
1632394350000|2021-09-23 10:52:30|5376.77|5376.77|5377.13|5377.13|5377.13|5377.13|5376.77|5376.77|0
1632394380000|2021-09-23 10:53:00|5377.24|5377.24|5377.24|5377.24|5377.24|5377.24|5377.24|5377.24|0
1632394390000|2021-09-23 10:53:10|5377.58|5377.58|5378.08|5378.08|5378.08|5378.08|5377.58|5377.58|0
1632394400000|2021-09-23 10:53:20|5378.43|5378.43|5378.18|5378.18|5378.43|5378.43|5378.18|5378.18|0
1632394410000|2021-09-23 10:53:30|5377.83|5377.83|5377.83|5377.83|5377.83|5377.83|5377.83|5377.83|0
1632394420000|2021-09-23 10:53:40|5377.58|5377.58|5377.23|5377.23|5377.58|5377.58|5377.23|5377.23|0
1632394430000|2021-09-23 10:53:50|5377.93|5377.93|5377.93|5377.93|5377.93|5377.93|5377.93|5377.93|0
1632394440000|2021-09-23 10:54:00|5378.29|5378.29|5378.29|5378.29|5378.29|5378.29|5378.29|5378.29|0
1632394450000|2021-09-23 10:54:10|5378.54|5378.54|5378.54|5378.54|5378.54|5378.54|5378.54|5378.54|0
1632394480000|2021-09-23 10:54:40|5378.79|5378.79|5378.79|5378.79|5378.79|5378.79|5378.79|5378.79|0
1632394490000|2021-09-23 10:54:50|5378.43|5378.43|5377.37|5377.37|5378.43|5378.43|5377.37|5377.37|0
1632394500000|2021-09-23 10:55:00|5377.02|5377.02|5376.43|5376.43|5377.02|5377.02|5376.43|5376.43|0
1632394510000|2021-09-23 10:55:10|5376.79|5376.79|5376.79|5376.79|5376.79|5376.79|5376.79|5376.79|0
1632394520000|2021-09-23 10:55:20|5376.67|5376.67|5376.67|5376.67|5376.67|5376.67|5376.67|5376.67|0
1632394530000|2021-09-23 10:55:30|5376.32|5376.32|5376.32|5376.32|5376.32|5376.32|5376.32|5376.32|0
1632394540000|2021-09-23 10:55:40|5377.02|5377.02|5377.02|5377.02|5377.14|5377.14|5377.02|5377.02|0
1632394550000|2021-09-23 10:55:50|5376.67|5376.67|5376.67|5376.67|5376.67|5376.67|5376.67|5376.67|0
1632394560000|2021-09-23 10:56:00|5376.32|5376.32|5377.26|5377.26|5377.26|5377.26|5376.32|5376.32|0
1632394570000|2021-09-23 10:56:10|5377.37|5377.37|5377.49|5377.49|5377.49|5377.49|5377.37|5377.37|0
1632394580000|2021-09-23 10:56:20|5377.37|5377.37|5377.37|5377.37|5377.37|5377.37|5377.37|5377.37|0
1632394590000|2021-09-23 10:56:30|5377.02|5377.02|5377.02|5377.02|5377.02|5377.02|5377.02|5377.02|0
1632394610000|2021-09-23 10:56:50|5376.9|5376.9|5376.9|5376.9|5376.9|5376.9|5376.9|5376.9|0
1632394630000|2021-09-23 10:57:10|5377.26|5377.26|5377.26|5377.26|5377.26|5377.26|5377.26|5377.26|0
1632394640000|2021-09-23 10:57:20|5376.9|5376.9|5377.26|5377.26|5377.26|5377.26|5376.9|5376.9|0
1632394650000|2021-09-23 10:57:30|5377.37|5377.37|5377.37|5377.37|5377.37|5377.37|5377.37|5377.37|0
1632394660000|2021-09-23 10:57:40|5377.73|5377.73|5377.73|5377.73|5377.73|5377.73|5377.73|5377.73|0
1632394680000|2021-09-23 10:58:00|5377.84|5377.84|5377.84|5377.84|5377.84|5377.84|5377.84|5377.84|0
1632394700000|2021-09-23 10:58:20|5378.18|5378.18|5377.84|5377.84|5378.18|5378.18|5377.84|5377.84|0
1632394710000|2021-09-23 10:58:30|5378.2|5378.2|5378.55|5378.55|5378.55|5378.55|5378.2|5378.2|0
1632394720000|2021-09-23 10:58:40|5378.2|5378.2|5378.2|5378.2|5378.2|5378.2|5378.2|5378.2|0
1632394740000|2021-09-23 10:59:00|5377.95|5377.95|5377.95|5377.95|5377.95|5377.95|5377.95|5377.95|0
1632394750000|2021-09-23 10:59:10|5377.59|5377.59|5377.59|5377.59|5377.59|5377.59|5377.59|5377.59|0
1632394770000|2021-09-23 10:59:30|5377.71|5377.71|5377.96|5377.96|5377.96|5377.96|5377.71|5377.71|0
1632394790000|2021-09-23 10:59:50|5377.71|5377.71|5377.99|5377.99|5377.99|5377.99|5377.71|5377.71|0
1632394800000|2021-09-23 11:00:00|5377.64|5377.64|5378.46|5378.46|5378.46|5378.46|5377.64|5377.64|0
1632394840000|2021-09-23 11:00:40|5378.11|5378.11|5378.11|5378.11|5378.11|5378.11|5378.11|5378.11|0
1632394860000|2021-09-23 11:01:00|5377.83|5377.83|5377.83|5377.83|5377.83|5377.83|5377.83|5377.83|0
1632394870000|2021-09-23 11:01:10|5377.94|5377.94|5377.24|5377.24|5377.94|5377.94|5377.24|5377.24|0
1632394890000|2021-09-23 11:01:30|5377.59|5377.59|5377.59|5377.59|5377.59|5377.59|5377.59|5377.59|0
1632394920000|2021-09-23 11:02:00|5377.47|5377.47|5377.12|5377.12|5377.47|5377.47|5377.12|5377.12|0
1632394950000|2021-09-23 11:02:30|5376.77|5376.77|5376.77|5376.77|5376.77|5376.77|5376.77|5376.77|0
1632394960000|2021-09-23 11:02:40|5376.06|5376.06|5376.31|5376.31|5376.31|5376.31|5376.06|5376.06|0
1632394970000|2021-09-23 11:02:50|5375.96|5375.96|5377.02|5377.02|5377.02|5377.02|5375.96|5375.96|0
1632394980000|2021-09-23 11:03:00|5376.74|5376.74|5376.03|5376.03|5377.09|5377.09|5376.03|5376.03|0
1632394990000|2021-09-23 11:03:10|5376.38|5376.38|5376.15|5376.15|5376.38|5376.38|5376.15|5376.15|0
1632395010000|2021-09-23 11:03:30|5375.92|5375.92|5372.96|5372.96|5375.92|5375.92|5372.96|5372.96|0
1632395020000|2021-09-23 11:03:40|5373.67|5373.67|5373.67|5373.67|5373.67|5373.67|5373.67|5373.67|0
1632395040000|2021-09-23 11:04:00|5374.73|5374.73|5374.73|5374.73|5374.73|5374.73|5374.73|5374.73|0
1632395060000|2021-09-23 11:04:20|5374.45|5374.45|5374.45|5374.45|5374.45|5374.45|5374.45|5374.45|0
1632395070000|2021-09-23 11:04:30|5373.74|5373.74|5373.74|5373.74|5373.74|5373.74|5373.74|5373.74|0
1632395100000|2021-09-23 11:05:00|5373.99|5373.99|5373.99|5373.99|5373.99|5373.99|5373.99|5373.99|0
1632395170000|2021-09-23 11:06:10|5374.7|5374.7|5374.7|5374.7|5374.7|5374.7|5374.7|5374.7|0
1632395200000|2021-09-23 11:06:40|5373.99|5373.99|5373.99|5373.99|5373.99|5373.99|5373.99|5373.99|0
1632395240000|2021-09-23 11:07:20|5373.64|5373.64|5373.64|5373.64|5373.64|5373.64|5373.64|5373.64|0
1632395260000|2021-09-23 11:07:40|5373.39|5373.39|5372.33|5372.33|5373.39|5373.39|5372.33|5372.33|0
1632395270000|2021-09-23 11:07:50|5371.63|5371.63|5371.63|5371.63|5371.63|5371.63|5371.63|5371.63|0
1632395280000|2021-09-23 11:08:00|5371.27|5371.27|5370.93|5370.93|5371.27|5371.27|5370.93|5370.93|0
1632395300000|2021-09-23 11:08:20|5370.23|5370.23|5370.69|5370.69|5370.93|5370.93|5370.23|5370.23|0
1632395310000|2021-09-23 11:08:30|5371.04|5371.04|5371.04|5371.04|5371.04|5371.04|5371.04|5371.04|0
1632395320000|2021-09-23 11:08:40|5371.39|5371.39|5371.39|5371.39|5371.39|5371.39|5371.39|5371.39|0
1632395330000|2021-09-23 11:08:50|5371.64|5371.64|5371.99|5371.99|5371.99|5371.99|5371.64|5371.64|0
1632395340000|2021-09-23 11:09:00|5371.76|5371.76|5371.76|5371.76|5371.76|5371.76|5371.76|5371.76|0
1632395390000|2021-09-23 11:09:50|5371.05|5371.05|5371.05|5371.05|5371.05|5371.05|5371.05|5371.05|0
1632395420000|2021-09-23 11:10:20|5369.64|5369.64|5369.64|5369.64|5369.64|5369.64|5369.64|5369.64|0
1632395430000|2021-09-23 11:10:30|5368.58|5368.58|5368.58|5368.58|5368.58|5368.58|5368.58|5368.58|0
1632395440000|2021-09-23 11:10:40|5367.72|5367.72|5367.72|5367.72|5367.72|5367.72|5367.72|5367.72|0
1632395460000|2021-09-23 11:11:00|5366.06|5366.06|5365.7|5365.7|5366.06|5366.06|5365.7|5365.7|0
1632395470000|2021-09-23 11:11:10|5365.35|5365.35|5365.35|5365.35|5365.35|5365.35|5365.35|5365.35|0
1632395490000|2021-09-23 11:11:30|5366.41|5366.41|5366.41|5366.41|5366.41|5366.41|5366.41|5366.41|0
1632395500000|2021-09-23 11:11:40|5366.13|5366.13|5366.13|5366.13|5366.13|5366.13|5366.13|5366.13|0
1632395520000|2021-09-23 11:12:00|5366.41|5366.41|5366.66|5366.66|5366.66|5366.66|5366.41|5366.41|0
1632395600000|2021-09-23 11:13:20|5366.3|5366.3|5366.3|5366.3|5366.3|5366.3|5366.3|5366.3|0
1632395610000|2021-09-23 11:13:30|5365.6|5365.6|5365.6|5365.6|5365.6|5365.6|5365.6|5365.6|0
1632395650000|2021-09-23 11:14:10|5365.48|5365.48|5365.48|5365.48|5365.48|5365.48|5365.48|5365.48|0
1632395700000|2021-09-23 11:15:00|5365.84|5365.84|5367.13|5367.13|5367.13|5367.13|5365.84|5365.84|0
1632395710000|2021-09-23 11:15:10|5367.48|5367.48|5367.48|5367.48|5367.48|5367.48|5367.48|5367.48|0
1632395770000|2021-09-23 11:16:10|5366.07|5366.07|5366.07|5366.07|5366.07|5366.07|5366.07|5366.07|0
1632395790000|2021-09-23 11:16:30|5366.3|5366.3|5366.3|5366.3|5366.3|5366.3|5366.3|5366.3|0
1632395820000|2021-09-23 11:17:00|5365.6|5365.6|5365.6|5365.6|5365.6|5365.6|5365.6|5365.6|0
1632395900000|2021-09-23 11:18:20|5365.85|5365.85|5365.85|5365.85|5365.85|5365.85|5365.85|5365.85|0
1632395910000|2021-09-23 11:18:30|5366.2|5366.2|5366.67|5366.67|5366.67|5366.67|5366.2|5366.2|0
1632395940000|2021-09-23 11:19:00|5367.38|5367.38|5367.38|5367.38|5367.38|5367.38|5367.38|5367.38|0
1632395970000|2021-09-23 11:19:30|5367.72|5367.72|5367.72|5367.72|5367.72|5367.72|5367.72|5367.72|0
1632396050000|2021-09-23 11:20:50|5367.83|5367.83|5367.83|5367.83|5367.83|5367.83|5367.83|5367.83|0
1632396060000|2021-09-23 11:21:00|5367.48|5367.48|5367.14|5367.14|5367.48|5367.48|5367.14|5367.14|0
1632396120000|2021-09-23 11:22:00|5366.86|5366.86|5366.86|5366.86|5366.86|5366.86|5366.86|5366.86|0
1632396140000|2021-09-23 11:22:20|5366.16|5366.16|5366.16|5366.16|5366.16|5366.16|5366.16|5366.16|0
1632396210000|2021-09-23 11:23:30|5366.86|5366.86|5367.39|5367.39|5367.39|5367.39|5366.86|5366.86|0
1632396220000|2021-09-23 11:23:40|5368.45|5368.45|5368.45|5368.45|5368.45|5368.45|5368.45|5368.45|0
1632396230000|2021-09-23 11:23:50|5368.33|5368.33|5368.33|5368.33|5368.33|5368.33|5368.33|5368.33|0
1632396300000|2021-09-23 11:25:00|5368.67|5368.67|5369.02|5369.02|5369.02|5369.02|5368.67|5368.67|0
1632396420000|2021-09-23 11:27:00|5368.32|5368.32|5367.96|5367.96|5368.32|5368.32|5367.96|5367.96|0
1632396440000|2021-09-23 11:27:20|5367.61|5367.61|5367.61|5367.61|5367.61|5367.61|5367.61|5367.61|0
1632396470000|2021-09-23 11:27:50|5366.55|5366.55|5367.26|5367.26|5367.26|5367.26|5366.55|5366.55|0
1632396480000|2021-09-23 11:28:00|5366.55|5366.55|5366.55|5366.55|5366.55|5366.55|5366.55|5366.55|0
1632396510000|2021-09-23 11:28:30|5365.73|5365.73|5365.73|5365.73|5365.73|5365.73|5365.73|5365.73|0
1632396530000|2021-09-23 11:28:50|5366.08|5366.08|5366.08|5366.08|5366.08|5366.08|5365.97|5365.97|0
1632396540000|2021-09-23 11:29:00|5365.75|5365.75|5364.44|5364.44|5365.75|5365.75|5364.44|5364.44|0
1632396560000|2021-09-23 11:29:20|5364.1|5364.1|5364.1|5364.1|5364.1|5364.1|5364.1|5364.1|0
1632396580000|2021-09-23 11:29:40|5362.44|5362.44|5362.69|5362.69|5362.69|5362.69|5362.44|5362.44|0
1632396590000|2021-09-23 11:29:50|5361.98|5361.98|5361.98|5361.98|5361.98|5361.98|5361.98|5361.98|0
1632396600000|2021-09-23 11:30:00|5362.33|5362.33|5362.33|5362.33|5362.33|5362.33|5362.33|5362.33|0
1632396610000|2021-09-23 11:30:10|5362.69|5362.69|5362.41|5362.41|5362.69|5362.69|5362.41|5362.41|0
1632396640000|2021-09-23 11:30:40|5363.11|5363.11|5363.11|5363.11|5363.11|5363.11|5363.11|5363.11|0
1632396650000|2021-09-23 11:30:50|5363.47|5363.47|5363.47|5363.47|5363.47|5363.47|5363.47|5363.47|0
1632396660000|2021-09-23 11:31:00|5363.11|5363.11|5363.11|5363.11|5363.11|5363.11|5363.11|5363.11|0
1632396680000|2021-09-23 11:31:20|5362.76|5362.76|5362.07|5362.07|5362.76|5362.76|5362.07|5362.07|0
1632396690000|2021-09-23 11:31:30|5361.72|5361.72|5361.72|5361.72|5361.72|5361.72|5361.72|5361.72|0
1632396710000|2021-09-23 11:31:50|5362.07|5362.07|5362.07|5362.07|5362.07|5362.07|5362.07|5362.07|0
1632396720000|2021-09-23 11:32:00|5361.72|5361.72|5361.72|5361.72|5361.72|5361.72|5361.72|5361.72|0
1632396730000|2021-09-23 11:32:10|5361.37|5361.37|5361.25|5361.25|5361.37|5361.37|5361.25|5361.25|0
1632396780000|2021-09-23 11:33:00|5361.6|5361.6|5361.6|5361.6|5361.6|5361.6|5361.6|5361.6|0
1632396810000|2021-09-23 11:33:30|5361.72|5361.72|5361.72|5361.72|5361.72|5361.72|5361.72|5361.72|0
1632396830000|2021-09-23 11:33:50|5361.49|5361.49|5361.49|5361.49|5361.49|5361.49|5361.49|5361.49|0
1632396840000|2021-09-23 11:34:00|5361.82|5361.82|5361.82|5361.82|5361.82|5361.82|5361.82|5361.82|0
1632396870000|2021-09-23 11:34:30|5362.53|5362.53|5362.53|5362.53|5362.53|5362.53|5362.53|5362.53|0
1632396890000|2021-09-23 11:34:50|5361.82|5361.82|5361.82|5361.82|5361.82|5361.82|5361.82|5361.82|0
1632396900000|2021-09-23 11:35:00|5362.18|5362.18|5362.18|5362.18|5362.18|5362.18|5362.18|5362.18|0
1632396910000|2021-09-23 11:35:10|5362.53|5362.53|5362.53|5362.53|5362.53|5362.53|5362.53|5362.53|0
1632396920000|2021-09-23 11:35:20|5362.41|5362.41|5362.65|5362.65|5362.65|5362.65|5362.41|5362.41|0
1632396930000|2021-09-23 11:35:30|5362.76|5362.76|5362.06|5362.06|5362.76|5362.76|5362.06|5362.06|0
1632396960000|2021-09-23 11:36:00|5361.78|5361.78|5360.94|5360.94|5361.78|5361.78|5360.94|5360.94|0
1632396980000|2021-09-23 11:36:20|5360.59|5360.59|5360.59|5360.59|5360.59|5360.59|5360.59|5360.59|0
1632397010000|2021-09-23 11:36:50|5360.36|5360.36|5360.24|5360.24|5360.36|5360.36|5360.24|5360.24|0
1632397110000|2021-09-23 11:38:30|5359.99|5359.99|5359.99|5359.99|5359.99|5359.99|5359.99|5359.99|0
1632397150000|2021-09-23 11:39:10|5359.64|5359.64|5359.64|5359.64|5359.64|5359.64|5359.64|5359.64|0
1632397160000|2021-09-23 11:39:20|5359.87|5359.87|5359.87|5359.87|5359.87|5359.87|5359.87|5359.87|0
1632397190000|2021-09-23 11:39:50|5359.17|5359.17|5359.17|5359.17|5359.17|5359.17|5359.17|5359.17|0
1632397250000|2021-09-23 11:40:50|5360.58|5360.58|5360.83|5360.83|5360.83|5360.83|5360.58|5360.58|0
1632397260000|2021-09-23 11:41:00|5361.11|5361.11|5360.83|5360.83|5361.11|5361.11|5360.83|5360.83|0
1632397300000|2021-09-23 11:41:40|5361.07|5361.07|5361.07|5361.07|5361.07|5361.07|5361.07|5361.07|0
1632397370000|2021-09-23 11:42:50|5361.43|5361.43|5361.77|5361.77|5361.77|5361.77|5361.43|5361.43|0
1632397390000|2021-09-23 11:43:10|5360.71|5360.71|5360.71|5360.71|5360.71|5360.71|5360.71|5360.71|0
1632397410000|2021-09-23 11:43:30|5360|5360|5360|5360|5360|5360|5360|5360|0
1632397420000|2021-09-23 11:43:40|5360.35|5360.35|5360.35|5360.35|5360.35|5360.35|5360.35|5360.35|0
1632397430000|2021-09-23 11:43:50|5359.65|5359.65|5359.65|5359.65|5359.65|5359.65|5359.65|5359.65|0
1632397440000|2021-09-23 11:44:00|5359.4|5359.4|5359.52|5359.52|5359.52|5359.52|5359.4|5359.4|0
1632397450000|2021-09-23 11:44:10|5359.16|5359.16|5359.16|5359.16|5359.16|5359.16|5359.16|5359.16|0
1632397470000|2021-09-23 11:44:30|5358.81|5358.81|5358.81|5358.81|5358.81|5358.81|5358.81|5358.81|0
1632397530000|2021-09-23 11:45:30|5359.06|5359.06|5359.06|5359.06|5359.06|5359.06|5359.06|5359.06|0
1632397550000|2021-09-23 11:45:50|5358.71|5358.71|5359.41|5359.41|5359.41|5359.41|5358.71|5358.71|0
1632397560000|2021-09-23 11:46:00|5359.69|5359.69|5357.8|5357.8|5359.69|5359.69|5357.8|5357.8|0
1632397590000|2021-09-23 11:46:30|5358.86|5358.86|5358.15|5358.15|5358.86|5358.86|5358.15|5358.15|0
1632397600000|2021-09-23 11:46:40|5357.8|5357.8|5357.44|5357.44|5357.8|5357.8|5357.44|5357.44|0
1632397620000|2021-09-23 11:47:00|5357.8|5357.8|5357.52|5357.52|5357.8|5357.8|5357.52|5357.52|0
1632397710000|2021-09-23 11:48:30|5356.46|5356.46|5356.46|5356.46|5356.46|5356.46|5356.11|5356.11|0
1632397720000|2021-09-23 11:48:40|5356.11|5356.11|5356.81|5356.81|5356.81|5356.81|5356.11|5356.11|0
1632397740000|2021-09-23 11:49:00|5356.47|5356.47|5356.47|5356.47|5356.47|5356.47|5356.47|5356.47|0
1632397770000|2021-09-23 11:49:30|5356.36|5356.36|5356.36|5356.36|5356.36|5356.36|5356.36|5356.36|0
1632397780000|2021-09-23 11:49:40|5356.47|5356.47|5356.47|5356.47|5356.47|5356.47|5356.47|5356.47|0
1632397790000|2021-09-23 11:49:50|5356.12|5356.12|5356.12|5356.12|5356.12|5356.12|5356.12|5356.12|0
1632397800000|2021-09-23 11:50:00|5356.47|5356.47|5356.47|5356.47|5356.47|5356.47|5356.47|5356.47|0
1632397860000|2021-09-23 11:51:00|5356.12|5356.12|5356.12|5356.12|5356.12|5356.12|5356.12|5356.12|0
1632397880000|2021-09-23 11:51:20|5356.47|5356.47|5356.47|5356.47|5356.47|5356.47|5356.47|5356.47|0
1632397890000|2021-09-23 11:51:30|5356.83|5356.83|5357.18|5357.18|5357.18|5357.18|5356.83|5356.83|0
1632397900000|2021-09-23 11:51:40|5357.52|5357.52|5357.87|5357.87|5357.87|5357.87|5357.52|5357.52|0
1632397920000|2021-09-23 11:52:00|5358.22|5358.22|5358.12|5358.12|5358.22|5358.22|5357.87|5357.87|0
1632397950000|2021-09-23 11:52:30|5357.62|5357.62|5357.62|5357.62|5357.62|5357.62|5357.62|5357.62|0
1632398060000|2021-09-23 11:54:20|5358.33|5358.33|5357.97|5357.97|5358.33|5358.33|5357.62|5357.62|0
1632398090000|2021-09-23 11:54:50|5358.22|5358.22|5358.22|5358.22|5358.22|5358.22|5358.22|5358.22|0
1632398100000|2021-09-23 11:55:00|5357.97|5357.97|5357.97|5357.97|5357.97|5357.97|5357.97|5357.97|0
1632398110000|2021-09-23 11:55:10|5357.27|5357.27|5357.27|5357.27|5357.27|5357.27|5357.27|5357.27|0
1632398130000|2021-09-23 11:55:30|5357.62|5357.62|5357.62|5357.62|5357.62|5357.62|5357.62|5357.62|0
1632398140000|2021-09-23 11:55:40|5357.97|5357.97|5357.97|5357.97|5357.97|5357.97|5357.97|5357.97|0
1632398150000|2021-09-23 11:55:50|5357.62|5357.62|5357.62|5357.62|5357.62|5357.62|5357.62|5357.62|0
1632398160000|2021-09-23 11:56:00|5357.5|5357.5|5357.5|5357.5|5357.5|5357.5|5357.5|5357.5|0
1632398180000|2021-09-23 11:56:20|5357.26|5357.26|5357.01|5357.01|5357.26|5357.26|5357.01|5357.01|0
1632398210000|2021-09-23 11:56:50|5356.32|5356.32|5356.32|5356.32|5356.32|5356.32|5356.32|5356.32|0
1632398220000|2021-09-23 11:57:00|5355.96|5355.96|5355.61|5355.61|5355.96|5355.96|5355.61|5355.61|0
1632398230000|2021-09-23 11:57:10|5355.36|5355.36|5355.36|5355.36|5355.36|5355.36|5355.36|5355.36|0
1632398250000|2021-09-23 11:57:30|5354.65|5354.65|5354.65|5354.65|5354.65|5354.65|5354.65|5354.65|0
1632398260000|2021-09-23 11:57:40|5354.38|5354.38|5354.38|5354.38|5354.38|5354.38|5354.38|5354.38|0
1632398270000|2021-09-23 11:57:50|5354.02|5354.02|5354.02|5354.02|5354.02|5354.02|5354.02|5354.02|0
1632398280000|2021-09-23 11:58:00|5354.3|5354.3|5354.39|5354.39|5354.39|5354.39|5353.68|5353.68|0
1632398290000|2021-09-23 11:58:10|5355.1|5355.1|5354.74|5354.74|5355.1|5355.1|5354.74|5354.74|0
1632398300000|2021-09-23 11:58:20|5353.68|5353.68|5353.68|5353.68|5353.68|5353.68|5353.68|5353.68|0
1632398330000|2021-09-23 11:58:50|5353.33|5353.33|5353.33|5353.33|5353.33|5353.33|5353.33|5353.33|0
1632398340000|2021-09-23 11:59:00|5353.58|5353.58|5353.33|5353.33|5353.58|5353.58|5353.33|5353.33|0
1632398370000|2021-09-23 11:59:30|5353.68|5353.68|5353.68|5353.68|5353.68|5353.68|5353.68|5353.68|0
1632398380000|2021-09-23 11:59:40|5354.04|5354.04|5354.04|5354.04|5354.04|5354.04|5354.04|5354.04|0
1632398400000|2021-09-23 12:00:00|5353.33|5353.33|5353.68|5353.68|5353.68|5353.68|5353.33|5353.33|0
1632398500000|2021-09-23 12:01:40|5353.33|5353.33|5352.98|5352.98|5353.33|5353.33|5352.98|5352.98|0
1632398510000|2021-09-23 12:01:50|5352.63|5352.63|5352.63|5352.63|5352.63|5352.63|5352.63|5352.63|0
1632398530000|2021-09-23 12:02:10|5352.27|5352.27|5352.04|5352.04|5352.27|5352.27|5352.04|5352.04|0
1632398550000|2021-09-23 12:02:30|5352.16|5352.16|5352.51|5352.51|5352.51|5352.51|5352.16|5352.16|0
1632398560000|2021-09-23 12:02:40|5352.39|5352.39|5352.39|5352.39|5352.39|5352.39|5352.39|5352.39|0
1632398620000|2021-09-23 12:03:40|5351.68|5351.68|5351.68|5351.68|5351.68|5351.68|5351.68|5351.68|0
1632398640000|2021-09-23 12:04:00|5351.33|5351.33|5349.58|5349.58|5351.33|5351.33|5348.87|5348.87|0
1632398650000|2021-09-23 12:04:10|5349.23|5349.23|5349.58|5349.58|5349.58|5349.58|5349.23|5349.23|0
1632398670000|2021-09-23 12:04:30|5349.7|5349.7|5349.7|5349.7|5349.7|5349.7|5349.7|5349.7|0
1632398700000|2021-09-23 12:05:00|5350.05|5350.05|5350.4|5350.4|5350.4|5350.4|5350.05|5350.05|0
1632398730000|2021-09-23 12:05:30|5349.85|5349.85|5349.57|5349.57|5350.12|5350.12|5349.57|5349.57|0
1632398740000|2021-09-23 12:05:40|5348.86|5348.86|5348.86|5348.86|5348.86|5348.86|5348.86|5348.86|0
1632398840000|2021-09-23 12:07:20|5348.63|5348.63|5346.36|5346.36|5348.63|5348.63|5346.36|5346.36|0
1632398850000|2021-09-23 12:07:30|5346.03|5346.03|5346.03|5346.03|5346.03|5346.03|5346.03|5346.03|0
1632398860000|2021-09-23 12:07:40|5346.38|5346.38|5346.38|5346.38|5346.38|5346.38|5346.38|5346.38|0
1632398940000|2021-09-23 12:09:00|5346.66|5346.66|5346.31|5346.31|5346.66|5346.66|5346.31|5346.31|0
1632398990000|2021-09-23 12:09:50|5346.64|5346.64|5346.64|5346.64|5346.64|5346.64|5346.64|5346.64|0
1632399000000|2021-09-23 12:10:00|5347.35|5347.35|5347.95|5347.95|5347.95|5347.95|5347.35|5347.35|0
1632399030000|2021-09-23 12:10:30|5348.3|5348.3|5349.36|5349.36|5349.36|5349.36|5348.3|5348.3|0
1632399040000|2021-09-23 12:10:40|5349.7|5349.7|5349.7|5349.7|5349.7|5349.7|5349.7|5349.7|0
1632399050000|2021-09-23 12:10:50|5350.45|5350.45|5350.45|5350.45|5350.45|5350.45|5350.45|5350.45|0
1632399060000|2021-09-23 12:11:00|5350.7|5350.7|5350.7|5350.7|5350.7|5350.7|5350.7|5350.7|0
1632399070000|2021-09-23 12:11:10|5350.81|5350.81|5350.81|5350.81|5350.81|5350.81|5350.81|5350.81|0
1632399090000|2021-09-23 12:11:30|5351.09|5351.09|5351.78|5351.78|5351.78|5351.78|5351.09|5351.09|0
1632399120000|2021-09-23 12:12:00|5352.14|5352.14|5352.14|5352.14|5352.14|5352.14|5352.14|5352.14|0
1632399140000|2021-09-23 12:12:20|5352.42|5352.42|5352.42|5352.42|5352.42|5352.42|5352.42|5352.42|0
1632399150000|2021-09-23 12:12:30|5352.06|5352.06|5351.71|5351.71|5352.06|5352.06|5351.71|5351.71|0
1632399170000|2021-09-23 12:12:50|5351.36|5351.36|5351.12|5351.12|5351.36|5351.36|5351.12|5351.12|0
1632399180000|2021-09-23 12:13:00|5350.79|5350.79|5350.79|5350.79|5350.79|5350.79|5350.79|5350.79|0
1632399190000|2021-09-23 12:13:10|5350.9|5350.9|5350.56|5350.56|5350.9|5350.9|5350.56|5350.56|0
1632399220000|2021-09-23 12:13:40|5348.8|5348.8|5348.8|5348.8|5348.8|5348.8|5348.8|5348.8|0
1632399240000|2021-09-23 12:14:00|5348.45|5348.45|5348.8|5348.8|5348.8|5348.8|5348.45|5348.45|0
1632399290000|2021-09-23 12:14:50|5348.45|5348.45|5348.45|5348.45|5348.45|5348.45|5348.45|5348.45|0
1632399300000|2021-09-23 12:15:00|5348.8|5348.8|5348.8|5348.8|5348.8|5348.8|5348.8|5348.8|0
1632399340000|2021-09-23 12:15:40|5349.15|5349.15|5349.15|5349.15|5349.15|5349.15|5349.15|5349.15|0
1632399350000|2021-09-23 12:15:50|5349.5|5349.5|5349.84|5349.84|5349.84|5349.84|5349.5|5349.5|0
1632399360000|2021-09-23 12:16:00|5350.55|5350.55|5350.43|5350.43|5350.55|5350.55|5350.43|5350.43|0
1632399390000|2021-09-23 12:16:30|5350.68|5350.68|5350.68|5350.68|5350.68|5350.68|5350.68|5350.68|0
1632399400000|2021-09-23 12:16:40|5351.03|5351.03|5351.03|5351.03|5351.03|5351.03|5351.03|5351.03|0
1632399410000|2021-09-23 12:16:50|5350.68|5350.68|5350.93|5350.93|5350.93|5350.93|5350.68|5350.68|0
1632399480000|2021-09-23 12:18:00|5349.87|5349.87|5349.87|5349.87|5349.87|5349.87|5349.87|5349.87|0
1632399500000|2021-09-23 12:18:20|5350.12|5350.12|5350.12|5350.12|5350.12|5350.12|5350.12|5350.12|0
1632399520000|2021-09-23 12:18:40|5350.35|5350.35|5350.35|5350.35|5350.35|5350.35|5350.35|5350.35|0
1632399530000|2021-09-23 12:18:50|5350|5350|5350|5350|5350|5350|5350|5350|0
1632399550000|2021-09-23 12:19:10|5350.71|5350.71|5350.71|5350.71|5350.71|5350.71|5350.71|5350.71|0
1632399610000|2021-09-23 12:20:10|5350.21|5350.21|5347.24|5347.24|5350.21|5350.21|5346.96|5346.96|0
1632399630000|2021-09-23 12:20:30|5346.9|5346.9|5346.9|5346.9|5346.9|5346.9|5346.9|5346.9|0
1632399670000|2021-09-23 12:21:10|5346.78|5346.78|5347.49|5347.49|5347.49|5347.49|5346.78|5346.78|0
1632399680000|2021-09-23 12:21:20|5347.84|5347.84|5348.66|5348.66|5348.66|5348.66|5347.84|5347.84|0
1632399690000|2021-09-23 12:21:30|5348.55|5348.55|5348.43|5348.43|5348.55|5348.55|5348.43|5348.43|0
1632399710000|2021-09-23 12:21:50|5347.72|5347.72|5347.72|5347.72|5347.72|5347.72|5347.72|5347.72|0
1632399740000|2021-09-23 12:22:20|5348.43|5348.43|5348.43|5348.43|5348.43|5348.43|5348.43|5348.43|0
1632399750000|2021-09-23 12:22:30|5349.14|5349.14|5349.49|5349.49|5349.49|5349.49|5349.14|5349.14|0
1632399840000|2021-09-23 12:24:00|5349.84|5349.84|5348.43|5348.43|5349.84|5349.84|5348.43|5348.43|0
1632399910000|2021-09-23 12:25:10|5348.71|5348.71|5348.71|5348.71|5348.71|5348.71|5348.71|5348.71|0
1632399940000|2021-09-23 12:25:40|5349.06|5349.06|5349.42|5349.42|5349.42|5349.42|5349.06|5349.06|0
1632399960000|2021-09-23 12:26:00|5350.47|5350.47|5350.47|5350.47|5350.47|5350.47|5350.47|5350.47|0
1632399970000|2021-09-23 12:26:10|5350.81|5350.81|5351.75|5351.75|5351.75|5351.75|5350.81|5350.81|0
1632400010000|2021-09-23 12:26:50|5352.11|5352.11|5352.11|5352.11|5352.11|5352.11|5352.11|5352.11|0
1632400030000|2021-09-23 12:27:10|5352.38|5352.38|5352.38|5352.38|5352.38|5352.38|5352.38|5352.38|0
1632400080000|2021-09-23 12:28:00|5352.88|5352.88|5352.88|5352.88|5352.88|5352.88|5352.88|5352.88|0
1632400140000|2021-09-23 12:29:00|5353.38|5353.38|5353.73|5353.73|5353.73|5353.73|5353.38|5353.38|0
1632400180000|2021-09-23 12:29:40|5353.38|5353.38|5353.38|5353.38|5353.38|5353.38|5353.38|5353.38|0
1632400190000|2021-09-23 12:29:50|5353.1|5353.1|5353.1|5353.1|5353.1|5353.1|5353.1|5353.1|0
1632400260000|2021-09-23 12:31:00|5352.75|5352.75|5352.75|5352.75|5352.75|5352.75|5352.75|5352.75|0
1632400330000|2021-09-23 12:32:10|5351.69|5351.69|5351.69|5351.69|5351.69|5351.69|5351.69|5351.69|0
1632400370000|2021-09-23 12:32:50|5352.03|5352.03|5352.03|5352.03|5352.03|5352.03|5352.03|5352.03|0
1632400380000|2021-09-23 12:33:00|5352.37|5352.37|5353.43|5353.43|5353.43|5353.43|5352.37|5352.37|0
1632400390000|2021-09-23 12:33:10|5352.72|5352.72|5354.12|5354.12|5354.12|5354.12|5352.72|5352.72|0
1632400430000|2021-09-23 12:33:50|5353.76|5353.76|5353.06|5353.06|5353.76|5353.76|5353.06|5353.06|0
1632400500000|2021-09-23 12:35:00|5352.72|5352.72|5353|5353|5353|5353|5352.72|5352.72|0
1632400520000|2021-09-23 12:35:20|5353.35|5353.35|5353.35|5353.35|5353.35|5353.35|5353.35|5353.35|0
1632400560000|2021-09-23 12:36:00|5353.7|5353.7|5353.7|5353.7|5353.7|5353.7|5353.7|5353.7|0
1632400570000|2021-09-23 12:36:10|5354.41|5354.41|5354.06|5354.06|5354.41|5354.41|5354.06|5354.06|0
1632400620000|2021-09-23 12:37:00|5353.81|5353.81|5354.06|5354.06|5354.06|5354.06|5353.81|5353.81|0
1632400630000|2021-09-23 12:37:10|5353|5353|5352.75|5352.75|5353|5353|5352.75|5352.75|0
1632400680000|2021-09-23 12:38:00|5352.4|5352.4|5352.17|5352.17|5352.4|5352.4|5352.17|5352.17|0
1632400710000|2021-09-23 12:38:30|5352.28|5352.28|5352.28|5352.28|5352.28|5352.28|5352.28|5352.28|0
1632400800000|2021-09-23 12:40:00|5352.16|5352.16|5352.4|5352.4|5352.4|5352.4|5351.69|5351.69|0
1632400810000|2021-09-23 12:40:10|5351.34|5351.34|5351.34|5351.34|5351.34|5351.34|5351.34|5351.34|0
1632400840000|2021-09-23 12:40:40|5351.06|5351.06|5351.06|5351.06|5351.06|5351.06|5351.06|5351.06|0
1632400850000|2021-09-23 12:40:50|5351.41|5351.41|5351.41|5351.41|5351.41|5351.41|5351.41|5351.41|0
1632400860000|2021-09-23 12:41:00|5350.86|5350.86|5349.77|5349.77|5350.86|5350.86|5349.77|5349.77|0
1632400900000|2021-09-23 12:41:40|5350.02|5350.02|5350.02|5350.02|5350.02|5350.02|5350.02|5350.02|0
1632400980000|2021-09-23 12:43:00|5349.31|5349.31|5349.31|5349.31|5349.31|5349.31|5349.31|5349.31|0
1632401030000|2021-09-23 12:43:50|5349.56|5349.56|5349.56|5349.56|5349.56|5349.56|5349.56|5349.56|0
1632401070000|2021-09-23 12:44:30|5349.9|5349.9|5349.9|5349.9|5349.9|5349.9|5349.9|5349.9|0
1632401080000|2021-09-23 12:44:40|5351.31|5351.31|5351.59|5351.59|5351.59|5351.59|5351.31|5351.31|0
1632401100000|2021-09-23 12:45:00|5351.87|5351.87|5351.87|5351.87|5351.87|5351.87|5351.87|5351.87|0
1632401130000|2021-09-23 12:45:30|5352.15|5352.15|5352.15|5352.15|5352.15|5352.15|5352.15|5352.15|0
1632401150000|2021-09-23 12:45:50|5351.8|5351.8|5351.44|5351.44|5351.8|5351.8|5351.44|5351.44|0
1632401160000|2021-09-23 12:46:00|5351.68|5351.68|5351.56|5351.56|5351.68|5351.68|5351.56|5351.56|0
1632401170000|2021-09-23 12:46:10|5351.91|5351.91|5351.91|5351.91|5351.91|5351.91|5351.91|5351.91|0
1632401190000|2021-09-23 12:46:30|5352.62|5352.62|5352.62|5352.62|5352.62|5352.62|5352.62|5352.62|0
1632401260000|2021-09-23 12:47:40|5352.97|5352.97|5352.97|5352.97|5352.97|5352.97|5352.97|5352.97|0
1632401270000|2021-09-23 12:47:50|5353.31|5353.31|5354.52|5354.52|5354.52|5354.52|5353.31|5353.31|0
1632401280000|2021-09-23 12:48:00|5354.27|5354.27|5353.91|5353.91|5354.27|5354.27|5353.91|5353.91|0
1632401290000|2021-09-23 12:48:10|5353.56|5353.56|5353.56|5353.56|5353.56|5353.56|5353.56|5353.56|0
1632401300000|2021-09-23 12:48:20|5353.22|5353.22|5353.22|5353.22|5353.22|5353.22|5353.22|5353.22|0
1632401330000|2021-09-23 12:48:50|5352.87|5352.87|5352.87|5352.87|5352.87|5352.87|5352.87|5352.87|0
1632401340000|2021-09-23 12:49:00|5352.62|5352.62|5352.27|5352.27|5352.62|5352.62|5351.91|5351.91|0
1632401350000|2021-09-23 12:49:10|5352.62|5352.62|5352.62|5352.62|5352.62|5352.62|5352.62|5352.62|0
1632401380000|2021-09-23 12:49:40|5351.56|5351.56|5351.56|5351.56|5351.56|5351.56|5351.56|5351.56|0
1632401390000|2021-09-23 12:49:50|5351.91|5351.91|5351.91|5351.91|5351.91|5351.91|5351.91|5351.91|0
1632401410000|2021-09-23 12:50:10|5352.26|5352.26|5352.15|5352.15|5352.26|5352.26|5352.15|5352.15|0
1632401460000|2021-09-23 12:51:00|5351.79|5351.79|5351.79|5351.79|5351.79|5351.79|5351.79|5351.79|0
1632401470000|2021-09-23 12:51:10|5352.15|5352.15|5352.15|5352.15|5352.15|5352.15|5352.15|5352.15|0
1632401480000|2021-09-23 12:51:20|5352.5|5352.5|5353.21|5353.21|5353.21|5353.21|5352.5|5352.5|0
1632401490000|2021-09-23 12:51:30|5353.56|5353.56|5353.56|5353.56|5353.56|5353.56|5353.56|5353.56|0
1632401510000|2021-09-23 12:51:50|5353.21|5353.21|5352.85|5352.85|5353.21|5353.21|5352.85|5352.85|0
1632401520000|2021-09-23 12:52:00|5351.79|5351.79|5351.79|5351.79|5351.79|5351.79|5351.79|5351.79|0
1632401560000|2021-09-23 12:52:40|5352.5|5352.5|5352.5|5352.5|5352.5|5352.5|5352.5|5352.5|0
1632401610000|2021-09-23 12:53:30|5352.78|5352.78|5352.78|5352.78|5352.78|5352.78|5352.78|5352.78|0
1632401650000|2021-09-23 12:54:10|5352.43|5352.43|5352.43|5352.43|5352.43|5352.43|5352.43|5352.43|0
1632401700000|2021-09-23 12:55:00|5352.07|5352.07|5352.43|5352.43|5352.43|5352.43|5352.07|5352.07|0
1632401730000|2021-09-23 12:55:30|5352.78|5352.78|5352.78|5352.78|5352.78|5352.78|5352.78|5352.78|0
1632401740000|2021-09-23 12:55:40|5352.43|5352.43|5352.43|5352.43|5352.43|5352.43|5352.43|5352.43|0
1632401880000|2021-09-23 12:58:00|5352.09|5352.09|5351.75|5351.75|5352.09|5352.09|5351.75|5351.75|0
1632401890000|2021-09-23 12:58:10|5352.45|5352.45|5352.45|5352.45|5352.45|5352.45|5352.45|5352.45|0
1632401910000|2021-09-23 12:58:30|5352.44|5352.44|5352.1|5352.1|5352.44|5352.44|5352.1|5352.1|0
1632401950000|2021-09-23 12:59:10|5351.99|5351.99|5351.99|5351.99|5351.99|5351.99|5351.99|5351.99|0
1632401990000|2021-09-23 12:59:50|5352.32|5352.32|5352.68|5352.68|5352.68|5352.68|5352.32|5352.32|0
1632402010000|2021-09-23 13:00:10|5353.03|5353.03|5353.03|5353.03|5353.03|5353.03|5353.03|5353.03|0
1632402050000|2021-09-23 13:00:50|5353.38|5353.38|5353.03|5353.03|5353.38|5353.38|5353.03|5353.03|0
1632402060000|2021-09-23 13:01:00|5352.68|5352.68|5352.68|5352.68|5352.68|5352.68|5352.68|5352.68|0
1632402080000|2021-09-23 13:01:20|5353.02|5353.02|5353.02|5353.02|5353.02|5353.02|5353.02|5353.02|0
1632402100000|2021-09-23 13:01:40|5352.52|5352.52|5352.52|5352.52|5352.52|5352.52|5352.52|5352.52|0
1632402110000|2021-09-23 13:01:50|5352.17|5352.17|5352.17|5352.17|5352.17|5352.17|5352.17|5352.17|0
1632402120000|2021-09-23 13:02:00|5351.92|5351.92|5351.67|5351.67|5351.92|5351.92|5351.67|5351.67|0
1632402150000|2021-09-23 13:02:30|5351.78|5351.78|5352.02|5352.02|5352.02|5352.02|5351.78|5351.78|0
1632402160000|2021-09-23 13:02:40|5352.14|5352.14|5352.38|5352.38|5352.38|5352.38|5352.14|5352.14|0
1632402170000|2021-09-23 13:02:50|5352.72|5352.72|5352.72|5352.72|5352.72|5352.72|5352.72|5352.72|0
1632402180000|2021-09-23 13:03:00|5352.37|5352.37|5352.37|5352.37|5352.37|5352.37|5352.37|5352.37|0
1632402200000|2021-09-23 13:03:20|5352.02|5352.02|5352.37|5352.37|5352.37|5352.37|5352.02|5352.02|0
1632402240000|2021-09-23 13:04:00|5353.43|5353.43|5353.37|5353.37|5353.43|5353.43|5353.09|5353.09|0
1632402260000|2021-09-23 13:04:20|5351.96|5351.96|5351.96|5351.96|5351.96|5351.96|5351.96|5351.96|0
1632402300000|2021-09-23 13:05:00|5351.71|5351.71|5351.96|5351.96|5351.96|5351.96|5351.71|5351.71|0
1632402310000|2021-09-23 13:05:10|5351.6|5351.6|5350.91|5350.91|5351.6|5351.6|5350.91|5350.91|0
1632402340000|2021-09-23 13:05:40|5351.26|5351.26|5351.26|5351.26|5351.26|5351.26|5351.26|5351.26|0
1632402350000|2021-09-23 13:05:50|5351.51|5351.51|5351.51|5351.51|5351.51|5351.51|5351.51|5351.51|0
1632402380000|2021-09-23 13:06:20|5351.02|5351.02|5351.02|5351.02|5351.02|5351.02|5351.02|5351.02|0
1632402390000|2021-09-23 13:06:30|5350.66|5350.66|5351.02|5351.02|5351.02|5351.02|5350.66|5350.66|0
1632402400000|2021-09-23 13:06:40|5351.37|5351.37|5351.37|5351.37|5351.37|5351.37|5351.37|5351.37|0
1632402430000|2021-09-23 13:07:10|5351.02|5351.02|5351.02|5351.02|5351.02|5351.02|5351.02|5351.02|0
1632402450000|2021-09-23 13:07:30|5350.66|5350.66|5350.66|5350.66|5350.66|5350.66|5350.66|5350.66|0
1632402460000|2021-09-23 13:07:40|5350.9|5350.9|5350.9|5350.9|5350.9|5350.9|5350.66|5350.66|0
1632402480000|2021-09-23 13:08:00|5350.56|5350.56|5350.56|5350.56|5350.56|5350.56|5350.56|5350.56|0
1632402500000|2021-09-23 13:08:20|5350.21|5350.21|5350.21|5350.21|5350.21|5350.21|5350.21|5350.21|0
1632402540000|2021-09-23 13:09:00|5350.91|5350.91|5350.91|5350.91|5350.91|5350.91|5350.91|5350.91|0
1632402550000|2021-09-23 13:09:10|5350.66|5350.66|5351.02|5351.02|5351.02|5351.02|5350.66|5350.66|0
1632402570000|2021-09-23 13:09:30|5350.74|5350.74|5350.74|5350.74|5350.74|5350.74|5350.74|5350.74|0
1632402600000|2021-09-23 13:10:00|5350.62|5350.62|5350.61|5350.61|5350.62|5350.62|5350.27|5350.27|0
1632402610000|2021-09-23 13:10:10|5348.42|5348.42|5348.42|5348.42|5348.42|5348.42|5348.42|5348.42|0
1632402620000|2021-09-23 13:10:20|5348.08|5348.08|5348.08|5348.08|5348.08|5348.08|5348.08|5348.08|0
1632402660000|2021-09-23 13:11:00|5347.61|5347.61|5347.61|5347.61|5347.61|5347.61|5347.61|5347.61|0
1632402670000|2021-09-23 13:11:10|5347.73|5347.73|5347.73|5347.73|5347.73|5347.73|5347.73|5347.73|0
1632402690000|2021-09-23 13:11:30|5348.43|5348.43|5348.43|5348.43|5348.43|5348.43|5348.43|5348.43|0
1632402700000|2021-09-23 13:11:40|5347.73|5347.73|5347.37|5347.37|5347.73|5347.73|5347.37|5347.37|0
1632402740000|2021-09-23 13:12:20|5347.73|5347.73|5347.73|5347.73|5347.73|5347.73|5347.73|5347.73|0
1632402770000|2021-09-23 13:12:50|5347.37|5347.37|5347.37|5347.37|5347.37|5347.37|5347.37|5347.37|0
1632402800000|2021-09-23 13:13:20|5347.02|5347.02|5346.67|5346.67|5347.02|5347.02|5346.32|5346.32|0
1632402820000|2021-09-23 13:13:40|5347.02|5347.02|5347.37|5347.37|5347.37|5347.37|5347.02|5347.02|0
1632402830000|2021-09-23 13:13:50|5347.02|5347.02|5347.02|5347.02|5347.02|5347.02|5347.02|5347.02|0
1632402890000|2021-09-23 13:14:50|5347.37|5347.37|5347.37|5347.37|5347.37|5347.37|5347.37|5347.37|0
1632402900000|2021-09-23 13:15:00|5347.87|5347.87|5348.56|5348.56|5348.56|5348.56|5347.87|5347.87|0
1632402910000|2021-09-23 13:15:10|5348.68|5348.68|5348.68|5348.68|5348.68|5348.68|5348.68|5348.68|0
1632402930000|2021-09-23 13:15:30|5348.56|5348.56|5348.68|5348.68|5348.68|5348.68|5348.56|5348.56|0
1632402940000|2021-09-23 13:15:40|5349.03|5349.03|5349.03|5349.03|5349.03|5349.03|5349.03|5349.03|0
1632402960000|2021-09-23 13:16:00|5349.74|5349.74|5349.74|5349.74|5349.74|5349.74|5349.74|5349.74|0
1632402970000|2021-09-23 13:16:10|5350.61|5350.61|5351.67|5351.67|5351.67|5351.67|5350.61|5350.61|0
1632402990000|2021-09-23 13:16:30|5351.31|5351.31|5351.31|5351.31|5351.31|5351.31|5351.31|5351.31|0
1632403010000|2021-09-23 13:16:50|5352.72|5352.72|5352.72|5352.72|5352.72|5352.72|5352.72|5352.72|0
1632403020000|2021-09-23 13:17:00|5352.61|5352.61|5352.61|5352.61|5352.61|5352.61|5352.61|5352.61|0
1632403080000|2021-09-23 13:18:00|5353.29|5353.29|5354.03|5354.03|5354.03|5354.03|5353.29|5353.29|0
1632403140000|2021-09-23 13:19:00|5354.28|5354.28|5354.28|5354.28|5354.28|5354.28|5354.28|5354.28|0
1632403150000|2021-09-23 13:19:10|5354.4|5354.4|5354.4|5354.4|5354.4|5354.4|5354.4|5354.4|0
1632403170000|2021-09-23 13:19:30|5354.68|5354.68|5354.68|5354.68|5354.68|5354.68|5354.68|5354.68|0
1632403190000|2021-09-23 13:19:50|5355.03|5355.03|5355.03|5355.03|5355.03|5355.03|5355.03|5355.03|0
1632403210000|2021-09-23 13:20:10|5355.38|5355.38|5355.38|5355.38|5355.38|5355.38|5355.38|5355.38|0
1632403220000|2021-09-23 13:20:20|5355.15|5355.15|5355.15|5355.15|5355.15|5355.15|5355.15|5355.15|0
1632403250000|2021-09-23 13:20:50|5355.49|5355.49|5355.49|5355.49|5355.49|5355.49|5355.49|5355.49|0
1632403260000|2021-09-23 13:21:00|5355.15|5355.15|5355.15|5355.15|5355.15|5355.15|5355.15|5355.15|0
1632403370000|2021-09-23 13:22:50|5356.56|5356.56|5356.56|5356.56|5356.56|5356.56|5356.56|5356.56|0
1632403380000|2021-09-23 13:23:00|5355.5|5355.5|5354.37|5354.37|5355.5|5355.5|5354.37|5354.37|0
1632403400000|2021-09-23 13:23:20|5354.25|5354.25|5354.25|5354.25|5354.25|5354.25|5354.25|5354.25|0
1632403430000|2021-09-23 13:23:50|5354.37|5354.37|5354.37|5354.37|5354.37|5354.37|5354.37|5354.37|0
1632403450000|2021-09-23 13:24:10|5354.49|5354.49|5354.49|5354.49|5354.49|5354.49|5354.49|5354.49|0
1632403480000|2021-09-23 13:24:40|5354.84|5354.84|5354.84|5354.84|5354.84|5354.84|5354.84|5354.84|0
1632403500000|2021-09-23 13:25:00|5354.22|5354.22|5354.22|5354.22|5354.22|5354.22|5354.22|5354.22|0
1632403570000|2021-09-23 13:26:10|5353.87|5353.87|5353.87|5353.87|5353.87|5353.87|5353.87|5353.87|0
1632403590000|2021-09-23 13:26:30|5353.75|5353.75|5353.87|5353.87|5353.87|5353.87|5353.75|5353.75|0
1632403620000|2021-09-23 13:27:00|5354.58|5354.58|5354.58|5354.58|5354.58|5354.58|5354.58|5354.58|0
1632403630000|2021-09-23 13:27:10|5354.46|5354.46|5353.75|5353.75|5354.46|5354.46|5353.75|5353.75|0
1632403650000|2021-09-23 13:27:30|5353.4|5353.4|5353.4|5353.4|5353.4|5353.4|5353.4|5353.4|0
1632403660000|2021-09-23 13:27:40|5354.11|5354.11|5354.11|5354.11|5354.11|5354.11|5354.11|5354.11|0
1632403670000|2021-09-23 13:27:50|5354.22|5354.22|5354.22|5354.22|5354.22|5354.22|5354.22|5354.22|0
1632403700000|2021-09-23 13:28:20|5355.28|5355.28|5354.93|5354.93|5355.28|5355.28|5354.93|5354.93|0
1632403720000|2021-09-23 13:28:40|5354.22|5354.22|5354.22|5354.22|5354.22|5354.22|5354.22|5354.22|0
1632403740000|2021-09-23 13:29:00|5354.83|5354.83|5355.92|5355.92|5355.92|5355.92|5354.83|5354.83|0
1632403750000|2021-09-23 13:29:10|5356.28|5356.28|5356.28|5356.28|5356.28|5356.28|5356.28|5356.28|0
1632403760000|2021-09-23 13:29:20|5355.92|5355.92|5355.92|5355.92|5355.92|5355.92|5355.92|5355.92|0
1632403780000|2021-09-23 13:29:40|5356.26|5356.26|5356.26|5356.26|5356.26|5356.26|5356.26|5356.26|0
1632403790000|2021-09-23 13:29:50|5356.62|5356.62|5355.31|5355.31|5356.62|5356.62|5355.31|5355.31|0
1632403800000|2021-09-23 13:30:00|5355.66|5355.66|5354.95|5354.95|5356.37|5356.37|5354.95|5354.95|0
1632403810000|2021-09-23 13:30:10|5355.55|5355.55|5351.56|5351.56|5355.55|5355.55|5351.21|5351.21|0
1632403820000|2021-09-23 13:30:20|5351.91|5351.91|5350.85|5350.85|5352.27|5352.27|5350.85|5350.85|0
1632403830000|2021-09-23 13:30:30|5350.74|5350.74|5349.9|5349.9|5350.74|5350.74|5349.9|5349.9|0
1632403840000|2021-09-23 13:30:40|5350.37|5350.37|5350.02|5350.02|5350.37|5350.37|5350.02|5350.02|0
1632403860000|2021-09-23 13:31:00|5349.9|5349.9|5349.9|5349.9|5349.9|5349.9|5349.9|5349.9|0
1632403870000|2021-09-23 13:31:10|5350.5|5350.5|5350.75|5350.75|5350.75|5350.75|5350.5|5350.5|0
1632403880000|2021-09-23 13:31:20|5351.1|5351.1|5351.91|5351.91|5351.91|5351.91|5351.1|5351.1|0
1632403890000|2021-09-23 13:31:30|5351.21|5351.21|5351.56|5351.56|5351.91|5351.91|5351.21|5351.21|0
1632403900000|2021-09-23 13:31:40|5351.21|5351.21|5349.28|5349.28|5351.21|5351.21|5349.28|5349.28|0
1632403910000|2021-09-23 13:31:50|5349.99|5349.99|5349.99|5349.99|5349.99|5349.99|5349.99|5349.99|0
1632403920000|2021-09-23 13:32:00|5349.63|5349.63|5349.99|5349.99|5350.34|5350.34|5349.63|5349.63|0
1632403930000|2021-09-23 13:32:10|5349.63|5349.63|5349.63|5349.63|5349.63|5349.63|5349.63|5349.63|0
1632403940000|2021-09-23 13:32:20|5349.99|5349.99|5349.99|5349.99|5349.99|5349.99|5349.99|5349.99|0
1632403950000|2021-09-23 13:32:30|5350.34|5350.34|5350.34|5350.34|5350.34|5350.34|5350.34|5350.34|0
1632403960000|2021-09-23 13:32:40|5350.69|5350.69|5350.69|5350.69|5350.69|5350.69|5350.69|5350.69|0
1632403980000|2021-09-23 13:33:00|5350.46|5350.46|5350.81|5350.81|5350.81|5350.81|5350.46|5350.46|0
1632403990000|2021-09-23 13:33:10|5350.46|5350.46|5349.4|5349.4|5350.46|5350.46|5349.05|5349.05|0
1632404000000|2021-09-23 13:33:20|5349.52|5349.52|5351.16|5351.16|5351.16|5351.16|5349.52|5349.52|0
1632404040000|2021-09-23 13:34:00|5351.28|5351.28|5351.28|5351.28|5351.28|5351.28|5351.28|5351.28|0
1632404060000|2021-09-23 13:34:20|5351.03|5351.03|5351.03|5351.03|5351.03|5351.03|5351.03|5351.03|0
1632404080000|2021-09-23 13:34:40|5350.32|5350.32|5350.32|5350.32|5350.32|5350.32|5350.32|5350.32|0
1632404100000|2021-09-23 13:35:00|5351.03|5351.03|5352.21|5352.21|5352.21|5352.21|5351.03|5351.03|0
1632404120000|2021-09-23 13:35:20|5352.56|5352.56|5354.01|5354.01|5354.01|5354.01|5352.56|5352.56|0
1632404140000|2021-09-23 13:35:40|5354.72|5354.72|5355.43|5355.43|5355.43|5355.43|5354.72|5354.72|0
1632404170000|2021-09-23 13:36:10|5355.78|5355.78|5356.95|5356.95|5356.95|5356.95|5355.78|5355.78|0
1632404180000|2021-09-23 13:36:20|5357.66|5357.66|5356.95|5356.95|5357.66|5357.66|5356.95|5356.95|0
1632404200000|2021-09-23 13:36:40|5357.66|5357.66|5358.24|5358.24|5358.24|5358.24|5357.66|5357.66|0
1632404210000|2021-09-23 13:36:50|5358.49|5358.49|5357.43|5357.43|5358.49|5358.49|5357.43|5357.43|0
1632404220000|2021-09-23 13:37:00|5357.78|5357.78|5357.78|5357.78|5357.78|5357.78|5357.78|5357.78|0
1632404230000|2021-09-23 13:37:10|5358.49|5358.49|5357.78|5357.78|5358.49|5358.49|5357.78|5357.78|0
1632404240000|2021-09-23 13:37:20|5357.32|5357.32|5357.32|5357.32|5357.32|5357.32|5357.32|5357.32|0
1632404260000|2021-09-23 13:37:40|5358.02|5358.02|5358.38|5358.38|5358.38|5358.38|5358.02|5358.02|0
1632404270000|2021-09-23 13:37:50|5358.02|5358.02|5358.02|5358.02|5358.02|5358.02|5358.02|5358.02|0
1632404290000|2021-09-23 13:38:10|5358.36|5358.36|5358.36|5358.36|5358.36|5358.36|5358.01|5358.01|0
1632404310000|2021-09-23 13:38:30|5358.11|5358.11|5357.76|5357.76|5358.11|5358.11|5357.76|5357.76|0
1632404320000|2021-09-23 13:38:40|5358.01|5358.01|5358.72|5358.72|5358.72|5358.72|5358.01|5358.01|0
1632404330000|2021-09-23 13:38:50|5358.83|5358.83|5358.83|5358.83|5358.83|5358.83|5358.83|5358.83|0
1632404340000|2021-09-23 13:39:00|5358.72|5358.72|5358.99|5358.99|5358.99|5358.99|5358.72|5358.72|0
1632404350000|2021-09-23 13:39:10|5359.33|5359.33|5359.33|5359.33|5359.33|5359.33|5359.33|5359.33|0
1632404360000|2021-09-23 13:39:20|5358.98|5358.98|5358.98|5358.98|5358.98|5358.98|5358.98|5358.98|0
1632404370000|2021-09-23 13:39:30|5359.69|5359.69|5358.63|5358.63|5359.69|5359.69|5358.63|5358.63|0
1632404380000|2021-09-23 13:39:40|5358.51|5358.51|5358.16|5358.16|5358.51|5358.51|5358.16|5358.16|0
1632404400000|2021-09-23 13:40:00|5357.82|5357.82|5357.48|5357.48|5357.82|5357.82|5357.48|5357.48|0
1632404410000|2021-09-23 13:40:10|5357.82|5357.82|5356.41|5356.41|5357.82|5357.82|5356.41|5356.41|0
1632404420000|2021-09-23 13:40:20|5357.82|5357.82|5358.52|5358.52|5358.52|5358.52|5357.82|5357.82|0
1632404440000|2021-09-23 13:40:40|5357.82|5357.82|5357.47|5357.47|5357.82|5357.82|5357.47|5357.47|0
1632404450000|2021-09-23 13:40:50|5357.19|5357.19|5356.84|5356.84|5357.19|5357.19|5356.84|5356.84|0
1632404460000|2021-09-23 13:41:00|5356.5|5356.5|5356.25|5356.25|5356.5|5356.5|5356.25|5356.25|0
1632404470000|2021-09-23 13:41:10|5355.54|5355.54|5357.07|5357.07|5357.19|5357.19|5355.54|5355.54|0
1632404480000|2021-09-23 13:41:20|5357.32|5357.32|5358.03|5358.03|5358.03|5358.03|5357.32|5357.32|0
1632404490000|2021-09-23 13:41:30|5356.97|5356.97|5356.97|5356.97|5356.97|5356.97|5356.97|5356.97|0
1632404500000|2021-09-23 13:41:40|5357.32|5357.32|5356.61|5356.61|5357.32|5357.32|5356.61|5356.61|0
1632404510000|2021-09-23 13:41:50|5356.73|5356.73|5357.08|5357.08|5357.08|5357.08|5356.73|5356.73|0
1632404520000|2021-09-23 13:42:00|5358.14|5358.14|5358.14|5358.14|5358.14|5358.14|5358.14|5358.14|0
1632404560000|2021-09-23 13:42:40|5357.44|5357.44|5357.08|5357.08|5357.44|5357.44|5357.08|5357.08|0
1632404580000|2021-09-23 13:43:00|5357.2|5357.2|5356.97|5356.97|5357.32|5357.32|5356.97|5356.97|0
1632404590000|2021-09-23 13:43:10|5357.08|5357.08|5357.08|5357.08|5357.08|5357.08|5357.08|5357.08|0
1632404600000|2021-09-23 13:43:20|5358.14|5358.14|5358.14|5358.14|5358.14|5358.14|5358.14|5358.14|0
1632404610000|2021-09-23 13:43:30|5357.89|5357.89|5357.19|5357.19|5357.89|5357.89|5357.19|5357.19|0
1632404620000|2021-09-23 13:43:40|5356.83|5356.83|5356.83|5356.83|5356.83|5356.83|5356.83|5356.83|0
1632404700000|2021-09-23 13:45:00|5357.17|5357.17|5357.29|5357.29|5357.29|5357.29|5357.17|5357.17|0
1632404710000|2021-09-23 13:45:10|5356.95|5356.95|5356.95|5356.95|5356.95|5356.95|5356.95|5356.95|0
1632404740000|2021-09-23 13:45:40|5357.07|5357.07|5357.07|5357.07|5357.07|5357.07|5357.07|5357.07|0
1632404760000|2021-09-23 13:46:00|5357.32|5357.32|5358.71|5358.71|5358.71|5358.71|5357.32|5357.32|0
1632404770000|2021-09-23 13:46:10|5359.41|5359.41|5359.16|5359.16|5359.41|5359.41|5359.16|5359.16|0
1632404790000|2021-09-23 13:46:30|5358.45|5358.45|5357.98|5357.98|5358.8|5358.8|5357.98|5357.98|0
1632404800000|2021-09-23 13:46:40|5357.86|5357.86|5357.86|5357.86|5357.86|5357.86|5357.86|5357.86|0
1632404820000|2021-09-23 13:47:00|5358.57|5358.57|5358.35|5358.35|5358.92|5358.92|5358.11|5358.11|0
1632404830000|2021-09-23 13:47:10|5358.7|5358.7|5358.7|5358.7|5358.7|5358.7|5358.7|5358.7|0
1632404850000|2021-09-23 13:47:30|5358.98|5358.98|5358.98|5358.98|5358.98|5358.98|5358.98|5358.98|0
1632404870000|2021-09-23 13:47:50|5358.62|5358.62|5358.62|5358.62|5358.62|5358.62|5358.62|5358.62|0
1632404890000|2021-09-23 13:48:10|5358.98|5358.98|5358.98|5358.98|5358.98|5358.98|5358.98|5358.98|0
1632404900000|2021-09-23 13:48:20|5359.33|5359.33|5359.33|5359.33|5359.33|5359.33|5359.33|5359.33|0
1632404920000|2021-09-23 13:48:40|5358.98|5358.98|5358.62|5358.62|5358.98|5358.98|5358.62|5358.62|0
1632405000000|2021-09-23 13:50:00|5357.92|5357.92|5357.92|5357.92|5357.92|5357.92|5357.92|5357.92|0
1632405040000|2021-09-23 13:50:40|5358.27|5358.27|5358.62|5358.62|5358.62|5358.62|5358.27|5358.27|0
1632405080000|2021-09-23 13:51:20|5357.57|5357.57|5357.21|5357.21|5357.57|5357.57|5357.21|5357.21|0
1632405090000|2021-09-23 13:51:30|5356.86|5356.86|5356.98|5356.98|5356.98|5356.98|5356.51|5356.51|0
1632405100000|2021-09-23 13:51:40|5356.62|5356.62|5356.62|5356.62|5356.62|5356.62|5356.62|5356.62|0
1632405120000|2021-09-23 13:52:00|5356.37|5356.37|5356.37|5356.37|5356.37|5356.37|5356.37|5356.37|0
1632405140000|2021-09-23 13:52:20|5356.02|5356.02|5356.02|5356.02|5356.02|5356.02|5356.02|5356.02|0
1632405160000|2021-09-23 13:52:40|5356.37|5356.37|5356.37|5356.37|5356.37|5356.37|5356.37|5356.37|0
1632405170000|2021-09-23 13:52:50|5356.73|5356.73|5356.73|5356.73|5356.73|5356.73|5356.73|5356.73|0
1632405180000|2021-09-23 13:53:00|5356.37|5356.37|5357.58|5357.58|5357.93|5357.93|5356.37|5356.37|0
1632405190000|2021-09-23 13:53:10|5357.46|5357.46|5357.11|5357.11|5357.46|5357.46|5357.11|5357.11|0
1632405210000|2021-09-23 13:53:30|5357.23|5357.23|5357.23|5357.23|5357.23|5357.23|5357.23|5357.23|0
1632405230000|2021-09-23 13:53:50|5357.34|5357.34|5357.34|5357.34|5357.34|5357.34|5357.34|5357.34|0
1632405240000|2021-09-23 13:54:00|5358.75|5358.75|5357.34|5357.34|5359.11|5359.11|5357.34|5357.34|0
1632405260000|2021-09-23 13:54:20|5356.99|5356.99|5356.99|5356.99|5356.99|5356.99|5356.99|5356.99|0
1632405280000|2021-09-23 13:54:40|5356.64|5356.64|5357.45|5357.45|5357.45|5357.45|5356.64|5356.64|0
1632405300000|2021-09-23 13:55:00|5356.74|5356.74|5356.74|5356.74|5356.74|5356.74|5356.74|5356.74|0
1632405320000|2021-09-23 13:55:20|5356.04|5356.04|5355.76|5355.76|5356.04|5356.04|5355.76|5355.76|0
1632405330000|2021-09-23 13:55:30|5355.29|5355.29|5355.29|5355.29|5355.29|5355.29|5355.29|5355.29|0
1632405340000|2021-09-23 13:55:40|5355.64|5355.64|5355.64|5355.64|5355.64|5355.64|5355.64|5355.64|0
1632405360000|2021-09-23 13:56:00|5355.99|5355.99|5355.99|5355.99|5355.99|5355.99|5355.99|5355.99|0
1632405400000|2021-09-23 13:56:40|5356.7|5356.7|5356.7|5356.7|5356.7|5356.7|5356.7|5356.7|0
1632405410000|2021-09-23 13:56:50|5356.35|5356.35|5356.63|5356.63|5356.63|5356.63|5356.35|5356.35|0
1632405420000|2021-09-23 13:57:00|5356.27|5356.27|5355.57|5355.57|5356.27|5356.27|5355.57|5355.57|0
1632405430000|2021-09-23 13:57:10|5355.21|5355.21|5354.86|5354.86|5355.21|5355.21|5354.86|5354.86|0
1632405440000|2021-09-23 13:57:20|5355.92|5355.92|5355.21|5355.21|5355.92|5355.92|5355.21|5355.21|0
1632405460000|2021-09-23 13:57:40|5354.94|5354.94|5354.94|5354.94|5354.94|5354.94|5354.94|5354.94|0
1632405490000|2021-09-23 13:58:10|5354.58|5354.58|5354.58|5354.58|5354.58|5354.58|5354.58|5354.58|0
1632405500000|2021-09-23 13:58:20|5354.86|5354.86|5354.86|5354.86|5354.86|5354.86|5354.86|5354.86|0
1632405510000|2021-09-23 13:58:30|5355.21|5355.21|5355.21|5355.21|5355.21|5355.21|5355.21|5355.21|0
1632405540000|2021-09-23 13:59:00|5354.97|5354.97|5354.61|5354.61|5354.97|5354.97|5354.61|5354.61|0
1632405550000|2021-09-23 13:59:10|5355.11|5355.11|5355.11|5355.11|5355.11|5355.11|5355.11|5355.11|0
1632405580000|2021-09-23 13:59:40|5354.99|5354.99|5354.29|5354.29|5354.99|5354.99|5354.29|5354.29|0
1632405600000|2021-09-23 14:00:00|5355.35|5355.35|5354.99|5354.99|5355.35|5355.35|5354.99|5354.99|0
1632405650000|2021-09-23 14:00:50|5355.35|5355.35|5355.35|5355.35|5355.35|5355.35|5355.35|5355.35|0
1632405660000|2021-09-23 14:01:00|5355.58|5355.58|5356.52|5356.52|5356.52|5356.52|5355.58|5355.58|0
1632405690000|2021-09-23 14:01:30|5355.82|5355.82|5355.82|5355.82|5355.82|5355.82|5355.82|5355.82|0
1632405720000|2021-09-23 14:02:00|5356.09|5356.09|5356.8|5356.8|5356.8|5356.8|5356.09|5356.09|0
1632405770000|2021-09-23 14:02:50|5357.15|5357.15|5357.15|5357.15|5357.15|5357.15|5357.15|5357.15|0
1632405780000|2021-09-23 14:03:00|5356.8|5356.8|5356.8|5356.8|5356.8|5356.8|5356.45|5356.45|0
1632405790000|2021-09-23 14:03:10|5356.55|5356.55|5356.55|5356.55|5356.55|5356.55|5356.55|5356.55|0
1632405840000|2021-09-23 14:04:00|5356.44|5356.44|5355.73|5355.73|5356.44|5356.44|5355.73|5355.73|0
1632405850000|2021-09-23 14:04:10|5355.38|5355.38|5355.13|5355.13|5355.38|5355.38|5355.13|5355.13|0
1632405860000|2021-09-23 14:04:20|5354.85|5354.85|5354.85|5354.85|5354.85|5354.85|5354.85|5354.85|0
1632405880000|2021-09-23 14:04:40|5354.5|5354.5|5354.85|5354.85|5354.85|5354.85|5354.5|5354.5|0
1632405900000|2021-09-23 14:05:00|5354.5|5354.5|5354.14|5354.14|5354.5|5354.5|5354.14|5354.14|0
1632405910000|2021-09-23 14:05:10|5354.26|5354.26|5354.14|5354.14|5354.26|5354.26|5354.14|5354.14|0
1632405940000|2021-09-23 14:05:40|5353.79|5353.79|5353.44|5353.44|5353.79|5353.79|5353.44|5353.44|0
1632405950000|2021-09-23 14:05:50|5353.55|5353.55|5353.91|5353.91|5353.91|5353.91|5353.55|5353.55|0
1632405970000|2021-09-23 14:06:10|5354.19|5354.19|5354.19|5354.19|5354.19|5354.19|5354.19|5354.19|0
1632406010000|2021-09-23 14:06:50|5353.83|5353.83|5354.19|5354.19|5354.19|5354.19|5353.83|5353.83|0
1632406020000|2021-09-23 14:07:00|5353.48|5353.48|5353.24|5353.24|5353.48|5353.48|5353.13|5353.13|0
1632406040000|2021-09-23 14:07:20|5352.89|5352.89|5352.3|5352.3|5352.89|5352.89|5352.3|5352.3|0
1632406050000|2021-09-23 14:07:30|5351.95|5351.95|5351.95|5351.95|5351.95|5351.95|5351.95|5351.95|0
1632406060000|2021-09-23 14:07:40|5352.3|5352.3|5352.66|5352.66|5352.66|5352.66|5352.3|5352.3|0
1632406080000|2021-09-23 14:08:00|5353.01|5353.01|5353.01|5353.01|5353.01|5353.01|5353.01|5353.01|0
1632406090000|2021-09-23 14:08:10|5353.47|5353.47|5354.41|5354.41|5354.41|5354.41|5353.47|5353.47|0
1632406110000|2021-09-23 14:08:30|5354.75|5354.75|5355.1|5355.1|5355.1|5355.1|5354.75|5354.75|0
1632406180000|2021-09-23 14:09:40|5354.75|5354.75|5354.16|5354.16|5354.75|5354.75|5354.16|5354.16|0
1632406200000|2021-09-23 14:10:00|5354.51|5354.51|5354.51|5354.51|5354.51|5354.51|5354.51|5354.51|0
1632406210000|2021-09-23 14:10:10|5353.8|5353.8|5353.8|5353.8|5353.8|5353.8|5353.8|5353.8|0
1632406220000|2021-09-23 14:10:20|5354.16|5354.16|5354.16|5354.16|5354.16|5354.16|5354.16|5354.16|0
1632406250000|2021-09-23 14:10:50|5353.1|5353.1|5353.1|5353.1|5353.1|5353.1|5353.1|5353.1|0
1632406260000|2021-09-23 14:11:00|5353.22|5353.22|5353.45|5353.45|5353.68|5353.68|5353.22|5353.22|0
1632406270000|2021-09-23 14:11:10|5353.68|5353.68|5354.39|5354.39|5354.39|5354.39|5353.68|5353.68|0
1632406350000|2021-09-23 14:12:30|5354.04|5354.04|5354.04|5354.04|5354.04|5354.04|5354.04|5354.04|0
1632406360000|2021-09-23 14:12:40|5354.74|5354.74|5354.74|5354.74|5354.74|5354.74|5354.74|5354.74|0
1632406380000|2021-09-23 14:13:00|5353.68|5353.68|5353.68|5353.68|5353.68|5353.68|5353.68|5353.68|0
1632406390000|2021-09-23 14:13:10|5353.45|5353.45|5353.45|5353.45|5353.45|5353.45|5353.45|5353.45|0
1632406420000|2021-09-23 14:13:40|5353.8|5353.8|5354.85|5354.85|5354.85|5354.85|5353.8|5353.8|0
1632406430000|2021-09-23 14:13:50|5354.14|5354.14|5354.14|5354.14|5354.14|5354.14|5354.14|5354.14|0
1632406450000|2021-09-23 14:14:10|5354.49|5354.49|5354.14|5354.14|5354.49|5354.49|5354.14|5354.14|0
1632406480000|2021-09-23 14:14:40|5355.2|5355.2|5355.66|5355.66|5355.66|5355.66|5355.2|5355.2|0
1632406490000|2021-09-23 14:14:50|5356.01|5356.01|5356.01|5356.01|5356.01|5356.01|5356.01|5356.01|0
1632406500000|2021-09-23 14:15:00|5356.26|5356.26|5356.26|5356.26|5356.26|5356.26|5356.26|5356.26|0
1632406510000|2021-09-23 14:15:10|5357.67|5357.67|5358.38|5358.38|5358.38|5358.38|5357.67|5357.67|0
1632406520000|2021-09-23 14:15:20|5358.02|5358.02|5357.67|5357.67|5358.02|5358.02|5357.67|5357.67|0
1632406530000|2021-09-23 14:15:30|5358.02|5358.02|5358.02|5358.02|5358.02|5358.02|5358.02|5358.02|0
1632406560000|2021-09-23 14:16:00|5357.67|5357.67|5357.67|5357.67|5357.67|5357.67|5357.67|5357.67|0
1632406590000|2021-09-23 14:16:30|5358.02|5358.02|5358.02|5358.02|5358.02|5358.02|5358.02|5358.02|0
1632406630000|2021-09-23 14:17:10|5356.96|5356.96|5357.32|5357.32|5357.32|5357.32|5356.96|5356.96|0
1632406640000|2021-09-23 14:17:20|5358.02|5358.02|5357.67|5357.67|5358.02|5358.02|5357.67|5357.67|0
1632406660000|2021-09-23 14:17:40|5356.96|5356.96|5356.96|5356.96|5356.96|5356.96|5356.96|5356.96|0
1632406680000|2021-09-23 14:18:00|5357.21|5357.21|5357.21|5357.21|5357.21|5357.21|5357.21|5357.21|0
1632406700000|2021-09-23 14:18:20|5356.87|5356.87|5356.87|5356.87|5356.87|5356.87|5356.87|5356.87|0
1632406720000|2021-09-23 14:18:40|5356.76|5356.76|5356.4|5356.4|5356.76|5356.76|5356.4|5356.4|0
1632406750000|2021-09-23 14:19:10|5356.15|5356.15|5356.15|5356.15|5356.15|5356.15|5356.15|5356.15|0
1632406760000|2021-09-23 14:19:20|5355.45|5355.45|5355.45|5355.45|5355.45|5355.45|5355.45|5355.45|0
1632406770000|2021-09-23 14:19:30|5355.8|5355.8|5355.8|5355.8|5355.8|5355.8|5355.8|5355.8|0
1632406780000|2021-09-23 14:19:40|5356.15|5356.15|5356.15|5356.15|5356.15|5356.15|5356.15|5356.15|0
1632406800000|2021-09-23 14:20:00|5356.51|5356.51|5356.51|5356.51|5356.51|5356.51|5356.51|5356.51|0
1632406810000|2021-09-23 14:20:10|5356.76|5356.76|5356.76|5356.76|5356.76|5356.76|5356.76|5356.76|0
1632406840000|2021-09-23 14:20:40|5356.05|5356.05|5356.05|5356.05|5356.05|5356.05|5356.05|5356.05|0
1632406850000|2021-09-23 14:20:50|5355.7|5355.7|5355.7|5355.7|5355.7|5355.7|5355.7|5355.7|0
1632406860000|2021-09-23 14:21:00|5355.81|5355.81|5355.81|5355.81|5355.81|5355.81|5355.81|5355.81|0
1632406880000|2021-09-23 14:21:20|5356.52|5356.52|5356.52|5356.52|5356.52|5356.52|5356.52|5356.52|0
1632406890000|2021-09-23 14:21:30|5356.17|5356.17|5356.17|5356.17|5356.17|5356.17|5356.17|5356.17|0
1632406920000|2021-09-23 14:22:00|5355.92|5355.92|5356.04|5356.04|5356.04|5356.04|5355.92|5355.92|0
1632406930000|2021-09-23 14:22:10|5356.15|5356.15|5356.15|5356.15|5356.15|5356.15|5356.15|5356.15|0
1632406940000|2021-09-23 14:22:20|5355.8|5355.8|5355.8|5355.8|5355.8|5355.8|5355.8|5355.8|0
1632406950000|2021-09-23 14:22:30|5355.68|5355.68|5355.68|5355.68|5355.68|5355.68|5355.68|5355.68|0
1632406960000|2021-09-23 14:22:40|5355.57|5355.57|5355.68|5355.68|5355.68|5355.68|5355.57|5355.57|0
1632406970000|2021-09-23 14:22:50|5355.33|5355.33|5355.33|5355.33|5355.33|5355.33|5355.33|5355.33|0
1632406980000|2021-09-23 14:23:00|5355.08|5355.08|5354.83|5354.83|5355.08|5355.08|5354.83|5354.83|0
1632406990000|2021-09-23 14:23:10|5354.48|5354.48|5354.48|5354.48|5354.48|5354.48|5354.48|5354.48|0
1632407010000|2021-09-23 14:23:30|5355.68|5355.68|5355.68|5355.68|5355.68|5355.68|5355.68|5355.68|0
1632407040000|2021-09-23 14:24:00|5355.96|5355.96|5356.49|5356.49|5356.49|5356.49|5355.96|5355.96|0
1632407080000|2021-09-23 14:24:40|5356.72|5356.72|5356.72|5356.72|5356.72|5356.72|5356.72|5356.72|0
1632407090000|2021-09-23 14:24:50|5355.66|5355.66|5355.66|5355.66|5355.66|5355.66|5355.66|5355.66|0
1632407100000|2021-09-23 14:25:00|5355.38|5355.38|5355.38|5355.38|5355.38|5355.38|5355.38|5355.38|0
1632407150000|2021-09-23 14:25:50|5355.03|5355.03|5355.03|5355.03|5355.03|5355.03|5355.03|5355.03|0
1632407160000|2021-09-23 14:26:00|5355.38|5355.38|5355.38|5355.38|5355.38|5355.38|5355.38|5355.38|0
1632407170000|2021-09-23 14:26:10|5354.89|5354.89|5352.96|5352.96|5354.89|5354.89|5352.84|5352.84|0
1632407180000|2021-09-23 14:26:20|5352.71|5352.71|5352.71|5352.71|5352.71|5352.71|5352.71|5352.71|0
1632407230000|2021-09-23 14:27:10|5352.36|5352.36|5352.36|5352.36|5352.36|5352.36|5352.36|5352.36|0
1632407240000|2021-09-23 14:27:20|5352.71|5352.71|5353.78|5353.78|5353.78|5353.78|5352.71|5352.71|0
1632407290000|2021-09-23 14:28:10|5352.72|5352.72|5352.61|5352.61|5352.72|5352.72|5352.61|5352.61|0
1632407300000|2021-09-23 14:28:20|5351.9|5351.9|5351.78|5351.78|5351.9|5351.9|5351.78|5351.78|0
1632407310000|2021-09-23 14:28:30|5351.45|5351.45|5351.78|5351.78|5351.78|5351.78|5351.45|5351.45|0
1632407330000|2021-09-23 14:28:50|5352.14|5352.14|5352.14|5352.14|5352.14|5352.14|5352.14|5352.14|0
1632407370000|2021-09-23 14:29:30|5352.25|5352.25|5352.61|5352.61|5352.61|5352.61|5352.25|5352.25|0
1632407400000|2021-09-23 14:30:00|5352.96|5352.96|5353.08|5353.08|5353.08|5353.08|5352.96|5352.96|0
1632407410000|2021-09-23 14:30:10|5353.19|5353.19|5353.19|5353.19|5353.19|5353.19|5353.19|5353.19|0
1632407420000|2021-09-23 14:30:20|5352.49|5352.49|5352.49|5352.49|5352.49|5352.49|5352.49|5352.49|0
1632407430000|2021-09-23 14:30:30|5352.13|5352.13|5352.13|5352.13|5352.13|5352.13|5352.13|5352.13|0
1632407450000|2021-09-23 14:30:50|5352.02|5352.02|5352.02|5352.02|5352.02|5352.02|5352.02|5352.02|0
1632407460000|2021-09-23 14:31:00|5351.68|5351.68|5351.68|5351.68|5351.68|5351.68|5351.68|5351.68|0
1632407470000|2021-09-23 14:31:10|5350.97|5350.97|5350.86|5350.86|5350.97|5350.97|5350.5|5350.5|0
1632407490000|2021-09-23 14:31:30|5350.18|5350.18|5350.52|5350.52|5350.52|5350.52|5350.18|5350.18|0
1632407520000|2021-09-23 14:32:00|5350.02|5350.02|5350.02|5350.02|5350.02|5350.02|5350.02|5350.02|0
1632407540000|2021-09-23 14:32:20|5349.67|5349.67|5349.31|5349.31|5349.67|5349.67|5349.31|5349.31|0
1632407560000|2021-09-23 14:32:40|5349.07|5349.07|5349.07|5349.07|5349.07|5349.07|5349.07|5349.07|0
1632407570000|2021-09-23 14:32:50|5348.71|5348.71|5348.71|5348.71|5348.71|5348.71|5348.71|5348.71|0
1632407620000|2021-09-23 14:33:40|5348.96|5348.96|5348.62|5348.62|5348.96|5348.96|5348.62|5348.62|0
1632407640000|2021-09-23 14:34:00|5348.34|5348.34|5348.7|5348.7|5348.7|5348.7|5348.34|5348.34|0
1632407670000|2021-09-23 14:34:30|5349.04|5349.04|5349.95|5349.95|5349.95|5349.95|5349.04|5349.04|0
1632407680000|2021-09-23 14:34:40|5349.83|5349.83|5349.83|5349.83|5349.83|5349.83|5349.83|5349.83|0
1632407700000|2021-09-23 14:35:00|5350.18|5350.18|5353.49|5353.49|5353.49|5353.49|5350.18|5350.18|0
1632407710000|2021-09-23 14:35:10|5353.14|5353.14|5353.14|5353.14|5353.14|5353.14|5353.14|5353.14|0
1632407730000|2021-09-23 14:35:30|5353.37|5353.37|5353.37|5353.37|5353.37|5353.37|5353.37|5353.37|0
1632407750000|2021-09-23 14:35:50|5352.66|5352.66|5353.02|5353.02|5353.02|5353.02|5352.66|5352.66|0
1632407760000|2021-09-23 14:36:00|5353.13|5353.13|5353.12|5353.12|5353.25|5353.25|5352.89|5352.89|0
1632407770000|2021-09-23 14:36:10|5353.35|5353.35|5353.35|5353.35|5353.35|5353.35|5353.35|5353.35|0
1632407800000|2021-09-23 14:36:40|5353.1|5353.1|5352.4|5352.4|5353.1|5353.1|5352.4|5352.4|0
1632407820000|2021-09-23 14:37:00|5351.34|5351.34|5351.34|5351.34|5351.34|5351.34|5351.34|5351.34|0
1632407840000|2021-09-23 14:37:20|5351.11|5351.11|5351.11|5351.11|5351.46|5351.46|5351.11|5351.11|0
1632407850000|2021-09-23 14:37:30|5351.46|5351.46|5351.81|5351.81|5352.16|5352.16|5350.4|5350.4|0
1632407890000|2021-09-23 14:38:10|5351.46|5351.46|5351.11|5351.11|5351.46|5351.46|5351.11|5351.11|0
1632407920000|2021-09-23 14:38:40|5350.75|5350.75|5350.75|5350.75|5350.75|5350.75|5350.75|5350.75|0
1632407930000|2021-09-23 14:38:50|5350.4|5350.4|5350.4|5350.4|5350.4|5350.4|5350.4|5350.4|0
1632407940000|2021-09-23 14:39:00|5349.46|5349.46|5348.75|5348.75|5349.46|5349.46|5348.75|5348.75|0
1632407950000|2021-09-23 14:39:10|5348.19|5348.19|5348.19|5348.19|5348.19|5348.19|5348.19|5348.19|0
1632407960000|2021-09-23 14:39:20|5347.7|5347.7|5347.7|5347.7|5347.7|5347.7|5347.7|5347.7|0
1632407980000|2021-09-23 14:39:40|5348.05|5348.05|5348.17|5348.17|5348.4|5348.4|5348.05|5348.05|0
1632408000000|2021-09-23 14:40:00|5347.11|5347.11|5347.11|5347.11|5347.11|5347.11|5347.11|5347.11|0
1632408010000|2021-09-23 14:40:10|5346.43|5346.43|5346.43|5346.43|5346.43|5346.43|5346.43|5346.43|0
1632408040000|2021-09-23 14:40:40|5346.08|5346.08|5346.2|5346.2|5346.2|5346.2|5346.08|5346.08|0
1632408050000|2021-09-23 14:40:50|5346.08|5346.08|5346.08|5346.08|5346.08|5346.08|5346.08|5346.08|0
1632408080000|2021-09-23 14:41:20|5345.73|5345.73|5344.51|5344.51|5345.73|5345.73|5344.51|5344.51|0
1632408110000|2021-09-23 14:41:50|5343.8|5343.8|5343.8|5343.8|5343.8|5343.8|5343.8|5343.8|0
1632408120000|2021-09-23 14:42:00|5344.15|5344.15|5344.15|5344.15|5344.15|5344.15|5344.15|5344.15|0
1632408170000|2021-09-23 14:42:50|5344.04|5344.04|5344.04|5344.04|5344.04|5344.04|5344.04|5344.04|0
1632408180000|2021-09-23 14:43:00|5343.79|5343.79|5344.04|5344.04|5344.04|5344.04|5343.79|5343.79|0
1632408200000|2021-09-23 14:43:20|5343.68|5343.68|5343.68|5343.68|5343.68|5343.68|5343.68|5343.68|0
1632408210000|2021-09-23 14:43:30|5343.33|5343.33|5342.63|5342.63|5343.33|5343.33|5342.63|5342.63|0
1632408240000|2021-09-23 14:44:00|5342.27|5342.27|5342.27|5342.27|5342.27|5342.27|5341.21|5341.21|0
1632408250000|2021-09-23 14:44:10|5341.57|5341.57|5340.86|5340.86|5341.57|5341.57|5340.15|5340.15|0
1632408260000|2021-09-23 14:44:20|5340.98|5340.98|5340.98|5340.98|5341.09|5341.09|5340.98|5340.98|0
1632408270000|2021-09-23 14:44:30|5340.64|5340.64|5340.64|5340.64|5340.64|5340.64|5340.64|5340.64|0
1632408310000|2021-09-23 14:45:10|5339.93|5339.93|5339.58|5339.58|5339.93|5339.93|5339.58|5339.58|0
1632408340000|2021-09-23 14:45:40|5339.46|5339.46|5339.82|5339.82|5339.82|5339.82|5339.46|5339.46|0
1632408360000|2021-09-23 14:46:00|5339.57|5339.57|5338.85|5338.85|5339.57|5339.57|5338.85|5338.85|0
1632408380000|2021-09-23 14:46:20|5339.2|5339.2|5339.2|5339.2|5339.2|5339.2|5339.2|5339.2|0
1632408390000|2021-09-23 14:46:30|5339.91|5339.91|5339.91|5339.91|5339.91|5339.91|5339.91|5339.91|0
1632408410000|2021-09-23 14:46:50|5340.16|5340.16|5340.51|5340.51|5340.51|5340.51|5340.16|5340.16|0
1632408420000|2021-09-23 14:47:00|5340.86|5340.86|5340.98|5340.98|5340.98|5340.98|5340.86|5340.86|0
1632408430000|2021-09-23 14:47:10|5340.63|5340.63|5340.63|5340.63|5340.63|5340.63|5340.63|5340.63|0
1632408440000|2021-09-23 14:47:20|5341.33|5341.33|5341.33|5341.33|5341.33|5341.33|5341.33|5341.33|0
1632408450000|2021-09-23 14:47:30|5341.69|5341.69|5341.69|5341.69|5341.69|5341.69|5341.69|5341.69|0
1632408480000|2021-09-23 14:48:00|5341.93|5341.93|5341.93|5341.93|5341.93|5341.93|5341.93|5341.93|0
1632408500000|2021-09-23 14:48:20|5342.29|5342.29|5342.64|5342.64|5342.64|5342.64|5342.29|5342.29|0
1632408540000|2021-09-23 14:49:00|5342.4|5342.4|5342.4|5342.4|5342.4|5342.4|5342.4|5342.4|0
1632408550000|2021-09-23 14:49:10|5342.52|5342.52|5342.4|5342.4|5342.52|5342.52|5342.4|5342.4|0
1632408580000|2021-09-23 14:49:40|5342.76|5342.76|5342.76|5342.76|5342.76|5342.76|5342.76|5342.76|0
1632408600000|2021-09-23 14:50:00|5343.11|5343.11|5344.52|5344.52|5344.52|5344.52|5343.11|5343.11|0
1632408610000|2021-09-23 14:50:10|5344.87|5344.87|5344.17|5344.17|5344.87|5344.87|5344.17|5344.17|0
1632408620000|2021-09-23 14:50:20|5345.23|5345.23|5345.23|5345.23|5345.23|5345.23|5345.23|5345.23|0
1632408630000|2021-09-23 14:50:30|5344.87|5344.87|5343.46|5343.46|5344.87|5344.87|5343.46|5343.46|0
1632408650000|2021-09-23 14:50:50|5343.11|5343.11|5343.11|5343.11|5343.11|5343.11|5343.11|5343.11|0
1632408690000|2021-09-23 14:51:30|5343.46|5343.46|5343.46|5343.46|5343.46|5343.46|5343.46|5343.46|0
1632408700000|2021-09-23 14:51:40|5343.58|5343.58|5343.58|5343.58|5343.58|5343.58|5343.58|5343.58|0
1632408710000|2021-09-23 14:51:50|5343.46|5343.46|5343.46|5343.46|5343.46|5343.46|5343.46|5343.46|0
1632408740000|2021-09-23 14:52:20|5343.71|5343.71|5343.71|5343.71|5343.71|5343.71|5343.71|5343.71|0
1632408750000|2021-09-23 14:52:30|5344.18|5344.18|5343.94|5343.94|5344.18|5344.18|5343.94|5343.94|0
1632408790000|2021-09-23 14:53:10|5344.18|5344.18|5344.18|5344.18|5344.18|5344.18|5344.06|5344.06|0
1632408800000|2021-09-23 14:53:20|5344.3|5344.3|5344.63|5344.63|5344.63|5344.63|5344.3|5344.3|0
1632408810000|2021-09-23 14:53:30|5344.52|5344.52|5344.52|5344.52|5344.52|5344.52|5344.52|5344.52|0
1632408820000|2021-09-23 14:53:40|5344.4|5344.4|5342.99|5342.99|5344.4|5344.4|5342.99|5342.99|0
1632408840000|2021-09-23 14:54:00|5342.87|5342.87|5343.22|5343.22|5343.22|5343.22|5342.87|5342.87|0
1632408850000|2021-09-23 14:54:10|5343.58|5343.58|5343.58|5343.58|5343.58|5343.58|5343.58|5343.58|0
1632408870000|2021-09-23 14:54:30|5343.22|5343.22|5343.22|5343.22|5343.22|5343.22|5343.22|5343.22|0
1632408880000|2021-09-23 14:54:40|5342.87|5342.87|5342.87|5342.87|5342.87|5342.87|5342.87|5342.87|0
1632408900000|2021-09-23 14:55:00|5343.58|5343.58|5343.69|5343.69|5343.69|5343.69|5343.58|5343.58|0
1632408930000|2021-09-23 14:55:30|5343.58|5343.58|5342.76|5342.76|5343.58|5343.58|5342.76|5342.76|0
1632408940000|2021-09-23 14:55:40|5342.64|5342.64|5342.64|5342.64|5342.64|5342.64|5342.64|5342.64|0
1632408950000|2021-09-23 14:55:50|5342.29|5342.29|5342.29|5342.29|5342.29|5342.29|5342.29|5342.29|0
1632408960000|2021-09-23 14:56:00|5342.17|5342.17|5342.17|5342.17|5342.17|5342.17|5342.17|5342.17|0
1632409090000|2021-09-23 14:58:10|5342.05|5342.05|5342.29|5342.29|5342.29|5342.29|5341.93|5341.93|0
1632409150000|2021-09-23 14:59:10|5342.52|5342.52|5342.52|5342.52|5342.52|5342.52|5342.52|5342.52|0
1632409170000|2021-09-23 14:59:30|5342.17|5342.17|5342.18|5342.18|5342.52|5342.52|5342.17|5342.17|0
1632409190000|2021-09-23 14:59:50|5341.69|5341.69|5341.69|5341.69|5341.69|5341.69|5341.69|5341.69|0
1632409210000|2021-09-23 15:00:10|5341.45|5341.45|5341.45|5341.45|5341.45|5341.45|5341.45|5341.45|0
1632409220000|2021-09-23 15:00:20|5342.16|5342.16|5342.16|5342.16|5342.16|5342.16|5342.16|5342.16|0
1632409230000|2021-09-23 15:00:30|5342.27|5342.27|5342.16|5342.16|5342.27|5342.27|5342.16|5342.16|0
1632409240000|2021-09-23 15:00:40|5342.86|5342.86|5342.86|5342.86|5342.86|5342.86|5342.86|5342.86|0
1632409250000|2021-09-23 15:00:50|5343.2|5343.2|5343.2|5343.2|5343.2|5343.2|5343.2|5343.2|0
1632409270000|2021-09-23 15:01:10|5342.86|5342.86|5342.86|5342.86|5342.86|5342.86|5342.86|5342.86|0
1632409280000|2021-09-23 15:01:20|5343.22|5343.22|5342.86|5342.86|5343.22|5343.22|5342.86|5342.86|0
1632409310000|2021-09-23 15:01:50|5343.57|5343.57|5343.57|5343.57|5343.57|5343.57|5343.57|5343.57|0
1632409330000|2021-09-23 15:02:10|5342.86|5342.86|5342.86|5342.86|5342.86|5342.86|5342.86|5342.86|0
1632409350000|2021-09-23 15:02:30|5342.61|5342.61|5342.61|5342.61|5342.61|5342.61|5342.37|5342.37|0
1632409360000|2021-09-23 15:02:40|5342.26|5342.26|5342.26|5342.26|5342.26|5342.26|5342.26|5342.26|0
1632409370000|2021-09-23 15:02:50|5341.91|5341.91|5341.56|5341.56|5341.91|5341.91|5341.56|5341.56|0
1632409380000|2021-09-23 15:03:00|5341.2|5341.2|5341.56|5341.56|5341.56|5341.56|5341.2|5341.2|0
1632409420000|2021-09-23 15:03:40|5342.26|5342.26|5342.26|5342.26|5342.26|5342.26|5342.26|5342.26|0
1632409460000|2021-09-23 15:04:20|5342.14|5342.14|5342.03|5342.03|5342.14|5342.14|5342.03|5342.03|0
1632409470000|2021-09-23 15:04:30|5341.32|5341.32|5341.32|5341.32|5341.32|5341.32|5341.32|5341.32|0
1632409500000|2021-09-23 15:05:00|5341.68|5341.68|5341.68|5341.68|5341.68|5341.68|5341.68|5341.68|0
1632409520000|2021-09-23 15:05:20|5341.79|5341.79|5341.79|5341.79|5341.79|5341.79|5341.79|5341.79|0
1632409540000|2021-09-23 15:05:40|5342.39|5342.39|5342.14|5342.14|5342.39|5342.39|5342.14|5342.14|0
1632409550000|2021-09-23 15:05:50|5342.03|5342.03|5342.03|5342.03|5342.03|5342.03|5342.03|5342.03|0
1632409590000|2021-09-23 15:06:30|5341.68|5341.68|5341.91|5341.91|5341.91|5341.91|5341.68|5341.68|0
1632409620000|2021-09-23 15:07:00|5341.56|5341.56|5341.56|5341.56|5341.56|5341.56|5341.56|5341.56|0
1632409640000|2021-09-23 15:07:20|5341.22|5341.22|5341.22|5341.22|5341.22|5341.22|5341.22|5341.22|0
1632409650000|2021-09-23 15:07:30|5341.33|5341.33|5341.22|5341.22|5341.33|5341.33|5341.22|5341.22|0
1632409660000|2021-09-23 15:07:40|5341.1|5341.1|5341.1|5341.1|5341.1|5341.1|5341.1|5341.1|0
1632409680000|2021-09-23 15:08:00|5341.45|5341.45|5341.81|5341.81|5342.16|5342.16|5341.45|5341.45|0
1632409720000|2021-09-23 15:08:40|5341.53|5341.53|5341.25|5341.25|5341.53|5341.53|5341.25|5341.25|0
1632409730000|2021-09-23 15:08:50|5341.13|5341.13|5340.07|5340.07|5341.13|5341.13|5340.07|5340.07|0
1632409740000|2021-09-23 15:09:00|5340.35|5340.35|5340.35|5340.35|5340.35|5340.35|5340.35|5340.35|0
1632409810000|2021-09-23 15:10:10|5341.06|5341.06|5341.06|5341.06|5341.06|5341.06|5341.06|5341.06|0
1632409830000|2021-09-23 15:10:30|5340.94|5340.94|5340.82|5340.82|5340.94|5340.94|5340.82|5340.82|0
1632409840000|2021-09-23 15:10:40|5340.59|5340.59|5340.71|5340.71|5340.71|5340.71|5340.47|5340.47|0
1632409870000|2021-09-23 15:11:10|5340.35|5340.35|5339.5|5339.5|5340.35|5340.35|5339.5|5339.5|0
1632409880000|2021-09-23 15:11:20|5340.21|5340.21|5340.21|5340.21|5340.21|5340.21|5340.21|5340.21|0
1632409910000|2021-09-23 15:11:50|5339.86|5339.86|5339.86|5339.86|5339.86|5339.86|5339.86|5339.86|0
1632409920000|2021-09-23 15:12:00|5339.61|5339.61|5340.08|5340.08|5340.08|5340.08|5339.61|5339.61|0
1632409970000|2021-09-23 15:12:50|5340.43|5340.43|5340.43|5340.43|5340.43|5340.43|5340.43|5340.43|0
1632409980000|2021-09-23 15:13:00|5340.09|5340.09|5339.74|5339.74|5340.09|5340.09|5339.74|5339.74|0
1632410000000|2021-09-23 15:13:20|5339.86|5339.86|5340.8|5340.8|5340.8|5340.8|5339.86|5339.86|0
1632410020000|2021-09-23 15:13:40|5340.09|5340.09|5340.21|5340.21|5340.21|5340.21|5340.09|5340.09|0
1632410040000|2021-09-23 15:14:00|5340.33|5340.33|5340.21|5340.21|5340.33|5340.33|5340.21|5340.21|0
1632410050000|2021-09-23 15:14:10|5339.86|5339.86|5339.86|5339.86|5339.86|5339.86|5339.86|5339.86|0
1632410070000|2021-09-23 15:14:30|5340.32|5340.32|5340.56|5340.56|5340.56|5340.56|5340.21|5340.21|0
1632410100000|2021-09-23 15:15:00|5341.26|5341.26|5340.93|5340.93|5341.26|5341.26|5340.93|5340.93|0
1632410120000|2021-09-23 15:15:20|5340.57|5340.57|5340.57|5340.57|5340.57|5340.57|5340.57|5340.57|0
1632410130000|2021-09-23 15:15:30|5340.22|5340.22|5340.22|5340.22|5340.22|5340.22|5340.22|5340.22|0
1632410140000|2021-09-23 15:15:40|5339.87|5339.87|5339.51|5339.51|5339.87|5339.87|5339.51|5339.51|0
1632410150000|2021-09-23 15:15:50|5339.27|5339.27|5338.68|5338.68|5339.27|5339.27|5338.68|5338.68|0
1632410160000|2021-09-23 15:16:00|5338.4|5338.4|5338.52|5338.52|5338.52|5338.52|5338.4|5338.4|0
1632410170000|2021-09-23 15:16:10|5338.76|5338.76|5338.76|5338.76|5338.76|5338.76|5338.76|5338.76|0
1632410180000|2021-09-23 15:16:20|5338.41|5338.41|5338.41|5338.41|5338.41|5338.41|5338.41|5338.41|0
1632410190000|2021-09-23 15:16:30|5338.76|5338.76|5338.76|5338.76|5338.76|5338.76|5338.76|5338.76|0
1632410200000|2021-09-23 15:16:40|5338.41|5338.41|5338.41|5338.41|5338.41|5338.41|5338.41|5338.41|0
1632410220000|2021-09-23 15:17:00|5338.06|5338.06|5336.5|5336.5|5338.06|5338.06|5336.5|5336.5|0
1632410230000|2021-09-23 15:17:10|5336.22|5336.22|5336.11|5336.11|5336.22|5336.22|5336.11|5336.11|0
1632410240000|2021-09-23 15:17:20|5335.87|5335.87|5335.99|5335.99|5335.99|5335.99|5335.87|5335.87|0
1632410280000|2021-09-23 15:18:00|5335.49|5335.49|5335.87|5335.87|5335.87|5335.87|5335.38|5335.38|0
1632410300000|2021-09-23 15:18:20|5335.52|5335.52|5335.17|5335.17|5335.52|5335.52|5335.17|5335.17|0
1632410340000|2021-09-23 15:19:00|5335.28|5335.28|5335.28|5335.28|5335.28|5335.28|5335.28|5335.28|0
1632410390000|2021-09-23 15:19:50|5335.17|5335.17|5335.17|5335.17|5335.17|5335.17|5335.17|5335.17|0
1632410400000|2021-09-23 15:20:00|5335.52|5335.52|5334.33|5334.33|5335.52|5335.52|5333.98|5333.98|0
1632410410000|2021-09-23 15:20:10|5333.98|5333.98|5333.3|5333.3|5333.98|5333.98|5333.3|5333.3|0
1632410420000|2021-09-23 15:20:20|5333.64|5333.64|5332.72|5332.72|5333.64|5333.64|5332.72|5332.72|0
1632410430000|2021-09-23 15:20:30|5332.95|5332.95|5333.05|5333.05|5333.05|5333.05|5332.7|5332.7|0
1632410440000|2021-09-23 15:20:40|5332.8|5332.8|5332.8|5332.8|5332.8|5332.8|5332.8|5332.8|0
1632410470000|2021-09-23 15:21:10|5333.04|5333.04|5333.04|5333.04|5333.04|5333.04|5333.04|5333.04|0
1632410480000|2021-09-23 15:21:20|5333.39|5333.39|5333.04|5333.04|5333.39|5333.39|5333.04|5333.04|0
1632410490000|2021-09-23 15:21:30|5332.92|5332.92|5333.17|5333.17|5333.17|5333.17|5332.92|5332.92|0
1632410500000|2021-09-23 15:21:40|5333.05|5333.05|5332.47|5332.47|5333.05|5333.05|5332.47|5332.47|0
1632410520000|2021-09-23 15:22:00|5332.19|5332.19|5332.07|5332.07|5332.42|5332.42|5332.07|5332.07|0
1632410540000|2021-09-23 15:22:20|5331.72|5331.72|5331.72|5331.72|5331.72|5331.72|5331.72|5331.72|0
1632410570000|2021-09-23 15:22:50|5331.36|5331.36|5330.41|5330.41|5331.36|5331.36|5330.41|5330.41|0
1632410580000|2021-09-23 15:23:00|5330.06|5330.06|5330.17|5330.17|5330.17|5330.17|5330.06|5330.06|0
1632410590000|2021-09-23 15:23:10|5329.58|5329.58|5330.29|5330.29|5330.29|5330.29|5329.23|5329.23|0
1632410600000|2021-09-23 15:23:20|5329.94|5329.94|5330.29|5330.29|5330.29|5330.29|5329.94|5329.94|0
1632410640000|2021-09-23 15:24:00|5330.17|5330.17|5330.17|5330.17|5330.17|5330.17|5330.17|5330.17|0
1632410650000|2021-09-23 15:24:10|5329.89|5329.89|5329.89|5329.89|5329.89|5329.89|5329.89|5329.89|0
1632410690000|2021-09-23 15:24:50|5329.54|5329.54|5329.54|5329.54|5329.54|5329.54|5329.54|5329.54|0
1632410700000|2021-09-23 15:25:00|5329.19|5329.19|5329.54|5329.54|5329.54|5329.54|5328.84|5328.84|0
1632410720000|2021-09-23 15:25:20|5329.29|5329.29|5329.29|5329.29|5329.29|5329.29|5329.29|5329.29|0
1632410730000|2021-09-23 15:25:30|5328.94|5328.94|5329.44|5329.44|5329.44|5329.44|5328.94|5328.94|0
1632410760000|2021-09-23 15:26:00|5329.08|5329.08|5328.73|5328.73|5329.08|5329.08|5328.73|5328.73|0
1632410770000|2021-09-23 15:26:10|5328.38|5328.38|5328.38|5328.38|5328.38|5328.38|5328.38|5328.38|0
1632410780000|2021-09-23 15:26:20|5328.26|5328.26|5328.26|5328.26|5328.26|5328.26|5328.26|5328.26|0
1632410790000|2021-09-23 15:26:30|5327.91|5327.91|5327.79|5327.79|5327.91|5327.91|5327.79|5327.79|0
1632410830000|2021-09-23 15:27:10|5328.14|5328.14|5328.14|5328.14|5328.14|5328.14|5328.14|5328.14|0
1632410870000|2021-09-23 15:27:50|5328.5|5328.5|5329.12|5329.12|5329.12|5329.12|5328.5|5328.5|0
1632410890000|2021-09-23 15:28:10|5328.76|5328.76|5328.76|5328.76|5328.76|5328.76|5328.76|5328.76|0
1632410900000|2021-09-23 15:28:20|5328.41|5328.41|5328.07|5328.07|5328.41|5328.41|5328.07|5328.07|0
1632410910000|2021-09-23 15:28:30|5327.36|5327.36|5326.89|5326.89|5327.36|5327.36|5326.89|5326.89|0
1632410920000|2021-09-23 15:28:40|5327.6|5327.6|5327.6|5327.6|5327.6|5327.6|5327.6|5327.6|0
1632410930000|2021-09-23 15:28:50|5326.89|5326.89|5326.89|5326.89|5327.25|5327.25|5326.89|5326.89|0
1632410940000|2021-09-23 15:29:00|5326.78|5326.78|5327.01|5327.01|5327.13|5327.13|5326.31|5326.31|0
1632410950000|2021-09-23 15:29:10|5326.9|5326.9|5327.01|5327.01|5327.01|5327.01|5326.9|5326.9|0
1632410960000|2021-09-23 15:29:20|5326.9|5326.9|5326.19|5326.19|5326.9|5326.9|5326.19|5326.19|0
1632410970000|2021-09-23 15:29:30|5325.91|5325.91|5326.62|5326.62|5326.87|5326.87|5325.91|5325.91|0
1632410980000|2021-09-23 15:29:40|5325.91|5325.91|5326.85|5326.85|5326.85|5326.85|5325.44|5325.44|0
1632410990000|2021-09-23 15:29:50|5326.51|5326.51|5324.4|5324.4|5326.63|5326.63|5323.69|5323.69|0
1632467700000|2021-09-24 07:15:00|5303.75|5303.75|5303.75|5303.75|5303.75|5303.75|5303.75|5303.75|0
1632467720000|2021-09-24 07:15:20|5303.86|5303.86|5306.34|5306.34|5306.34|5306.34|5303.86|5303.86|0
1632467730000|2021-09-24 07:15:30|5305.28|5305.28|5304.22|5304.22|5305.28|5305.28|5304.22|5304.22|0
1632467750000|2021-09-24 07:15:50|5303.87|5303.87|5301.5|5301.5|5303.87|5303.87|5301.5|5301.5|0
1632467760000|2021-09-24 07:16:00|5301.15|5301.15|5302.42|5302.42|5302.42|5302.42|5301|5301|0
1632467770000|2021-09-24 07:16:10|5303.83|5303.83|5304.18|5304.18|5304.18|5304.18|5303.83|5303.83|0
1632467780000|2021-09-24 07:16:20|5305.2|5305.2|5305.2|5305.2|5305.2|5305.2|5305.2|5305.2|0
1632467790000|2021-09-24 07:16:30|5307.67|5307.67|5307.67|5307.67|5307.67|5307.67|5307.67|5307.67|0
1632467810000|2021-09-24 07:16:50|5307.32|5307.32|5307.2|5307.2|5307.55|5307.55|5307.2|5307.2|0
1632467820000|2021-09-24 07:17:00|5308.02|5308.02|5307.94|5307.94|5308.3|5308.3|5307.94|5307.94|0
1632467830000|2021-09-24 07:17:10|5308.3|5308.3|5308.3|5308.3|5308.3|5308.3|5308.3|5308.3|0
1632467840000|2021-09-24 07:17:20|5307.59|5307.59|5308.3|5308.3|5308.3|5308.3|5307.59|5307.59|0
1632467870000|2021-09-24 07:17:50|5308.65|5308.65|5308.65|5308.65|5308.65|5308.65|5308.65|5308.65|0
1632467890000|2021-09-24 07:18:10|5309|5309|5309|5309|5309|5309|5309|5309|0
1632467900000|2021-09-24 07:18:20|5310.34|5310.34|5311.4|5311.4|5311.4|5311.4|5310.34|5310.34|0
1632467910000|2021-09-24 07:18:30|5310.34|5310.34|5311.4|5311.4|5311.4|5311.4|5310.34|5310.34|0
1632467920000|2021-09-24 07:18:40|5311.75|5311.75|5311.29|5311.29|5311.75|5311.75|5311.29|5311.29|0
1632467950000|2021-09-24 07:19:10|5311.4|5311.4|5315.94|5315.94|5315.94|5315.94|5311.4|5311.4|0
1632467960000|2021-09-24 07:19:20|5315.23|5315.23|5315.23|5315.23|5315.23|5315.23|5315.23|5315.23|0
1632467970000|2021-09-24 07:19:30|5315.94|5315.94|5316.57|5316.57|5316.64|5316.64|5315.94|5315.94|0
1632468020000|2021-09-24 07:20:20|5317.27|5317.27|5317.27|5317.27|5317.27|5317.27|5317.27|5317.27|0
1632468030000|2021-09-24 07:20:30|5318.33|5318.33|5318.33|5318.33|5318.33|5318.33|5318.33|5318.33|0
1632468050000|2021-09-24 07:20:50|5318.68|5318.68|5317.63|5317.63|5318.68|5318.68|5317.63|5317.63|0
1632468070000|2021-09-24 07:21:10|5315.86|5315.86|5317.35|5317.35|5317.35|5317.35|5315.86|5315.86|0
1632468100000|2021-09-24 07:21:40|5317|5317|5317.35|5317.35|5317.35|5317.35|5317|5317|0
1632468150000|2021-09-24 07:22:30|5317.07|5317.07|5317.43|5317.43|5317.43|5317.43|5316.02|5316.02|0
1632468160000|2021-09-24 07:22:40|5317.78|5317.78|5313.43|5313.43|5317.78|5317.78|5313.43|5313.43|0
1632468180000|2021-09-24 07:23:00|5312.72|5312.72|5312.72|5312.72|5312.72|5312.72|5312.72|5312.72|0
1632468190000|2021-09-24 07:23:10|5312.02|5312.02|5311.03|5311.03|5312.02|5312.02|5310.6|5310.6|0
1632468200000|2021-09-24 07:23:20|5310.68|5310.68|5310.68|5310.68|5310.68|5310.68|5310.68|5310.68|0
1632468210000|2021-09-24 07:23:30|5309.62|5309.62|5310.09|5310.09|5310.09|5310.09|5309.39|5309.39|0
1632468220000|2021-09-24 07:23:40|5309.74|5309.74|5309.74|5309.74|5309.74|5309.74|5309.74|5309.74|0
1632468230000|2021-09-24 07:23:50|5309.06|5309.06|5309.06|5309.06|5309.06|5309.06|5309.06|5309.06|0
1632468240000|2021-09-24 07:24:00|5310.12|5310.12|5309.41|5309.41|5310.12|5310.12|5309.41|5309.41|0
1632468250000|2021-09-24 07:24:10|5309.17|5309.17|5309.27|5309.27|5309.27|5309.27|5309.17|5309.17|0
1632468260000|2021-09-24 07:24:20|5309.62|5309.62|5309.62|5309.62|5309.62|5309.62|5309.27|5309.27|0
1632468290000|2021-09-24 07:24:50|5309.98|5309.98|5310.31|5310.31|5310.31|5310.31|5309.98|5309.98|0
1632468300000|2021-09-24 07:25:00|5312.08|5312.08|5312.69|5312.69|5312.69|5312.69|5312.08|5312.08|0
1632468310000|2021-09-24 07:25:10|5313.4|5313.4|5313.4|5313.4|5313.4|5313.4|5313.4|5313.4|0
1632468330000|2021-09-24 07:25:30|5312.8|5312.8|5311.03|5311.03|5312.8|5312.8|5311.03|5311.03|0
1632468360000|2021-09-24 07:26:00|5311.39|5311.39|5311.31|5311.31|5311.67|5311.67|5311.31|5311.31|0
1632468370000|2021-09-24 07:26:10|5310.96|5310.96|5310.96|5310.96|5310.96|5310.96|5310.96|5310.96|0
1632468380000|2021-09-24 07:26:20|5310.85|5310.85|5310.85|5310.85|5310.85|5310.85|5310.85|5310.85|0
1632468420000|2021-09-24 07:27:00|5310.49|5310.49|5309.08|5309.08|5310.49|5310.49|5309.08|5309.08|0
1632468430000|2021-09-24 07:27:10|5308.73|5308.73|5308.73|5308.73|5308.73|5308.73|5308.73|5308.73|0
1632468440000|2021-09-24 07:27:20|5309.43|5309.43|5309.43|5309.43|5309.79|5309.79|5309.43|5309.43|0
1632468450000|2021-09-24 07:27:30|5309.32|5309.32|5308.96|5308.96|5309.32|5309.32|5308.96|5308.96|0
1632468460000|2021-09-24 07:27:40|5308.26|5308.26|5307.92|5307.92|5308.26|5308.26|5307.92|5307.92|0
1632468480000|2021-09-24 07:28:00|5307.67|5307.67|5306.61|5306.61|5307.67|5307.67|5306.26|5306.26|0
1632468490000|2021-09-24 07:28:10|5305.91|5305.91|5306.26|5306.26|5306.26|5306.26|5305.91|5305.91|0
1632468510000|2021-09-24 07:28:30|5306.96|5306.96|5306.96|5306.96|5306.96|5306.96|5306.96|5306.96|0
1632468530000|2021-09-24 07:28:50|5306.29|5306.29|5305.51|5305.51|5306.29|5306.29|5305.51|5305.51|0
1632468550000|2021-09-24 07:29:10|5305.86|5305.86|5305.86|5305.86|5305.86|5305.86|5305.86|5305.86|0
1632468560000|2021-09-24 07:29:20|5306.1|5306.1|5306.1|5306.1|5306.1|5306.1|5306.1|5306.1|0
1632468570000|2021-09-24 07:29:30|5306.8|5306.8|5308.61|5308.61|5308.61|5308.61|5306.8|5306.8|0
1632468580000|2021-09-24 07:29:40|5307.55|5307.55|5307.55|5307.55|5307.55|5307.55|5307.55|5307.55|0
1632468600000|2021-09-24 07:30:00|5305.78|5305.78|5304.23|5304.23|5305.78|5305.78|5303.87|5303.87|0
1632468610000|2021-09-24 07:30:10|5304.58|5304.58|5304.58|5304.58|5304.58|5304.58|5304.58|5304.58|0
1632468630000|2021-09-24 07:30:30|5303.52|5303.52|5303.52|5303.52|5303.52|5303.52|5303.52|5303.52|0
1632468640000|2021-09-24 07:30:40|5304.58|5304.58|5304.23|5304.23|5304.58|5304.58|5304.23|5304.23|0
1632468650000|2021-09-24 07:30:50|5303.52|5303.52|5303.52|5303.52|5303.52|5303.52|5303.52|5303.52|0
1632468660000|2021-09-24 07:31:00|5303.18|5303.18|5302.44|5302.44|5303.18|5303.18|5302.44|5302.44|0
1632468670000|2021-09-24 07:31:10|5302.16|5302.16|5302.16|5302.16|5302.16|5302.16|5302.16|5302.16|0
1632468680000|2021-09-24 07:31:20|5301.45|5301.45|5302.5|5302.5|5302.5|5302.5|5301.45|5301.45|0
1632468690000|2021-09-24 07:31:30|5302.14|5302.14|5302.14|5302.14|5302.14|5302.14|5302.14|5302.14|0
1632468700000|2021-09-24 07:31:40|5301.44|5301.44|5300.75|5300.75|5301.45|5301.45|5300.75|5300.75|0
1632468710000|2021-09-24 07:31:50|5301.1|5301.1|5302.74|5302.74|5302.74|5302.74|5301.1|5301.1|0
1632468730000|2021-09-24 07:32:10|5302.39|5302.39|5301.7|5301.7|5302.39|5302.39|5301.7|5301.7|0
1632468740000|2021-09-24 07:32:20|5301.35|5301.35|5300.53|5300.53|5301.35|5301.35|5300.53|5300.53|0
1632468750000|2021-09-24 07:32:30|5300.28|5300.28|5300.03|5300.03|5300.28|5300.28|5300.03|5300.03|0
1632468780000|2021-09-24 07:33:00|5299.68|5299.68|5299.68|5299.68|5299.68|5299.68|5299.68|5299.68|0
1632468790000|2021-09-24 07:33:10|5297.56|5297.56|5298.27|5298.27|5298.27|5298.27|5297.56|5297.56|0
1632468820000|2021-09-24 07:33:40|5298.61|5298.61|5298.61|5298.61|5298.61|5298.61|5298.61|5298.61|0
1632468830000|2021-09-24 07:33:50|5298.26|5298.26|5297.92|5297.92|5298.26|5298.26|5297.92|5297.92|0
1632468840000|2021-09-24 07:34:00|5298.26|5298.26|5298.26|5298.26|5298.26|5298.26|5298.26|5298.26|0
1632468850000|2021-09-24 07:34:10|5297.55|5297.55|5297.55|5297.55|5297.55|5297.55|5297.55|5297.55|0
1632468860000|2021-09-24 07:34:20|5297.2|5297.2|5297.08|5297.08|5297.2|5297.2|5296.38|5296.38|0
1632468880000|2021-09-24 07:34:40|5297.44|5297.44|5297.44|5297.44|5297.44|5297.44|5297.44|5297.44|0
1632468890000|2021-09-24 07:34:50|5297.93|5297.93|5298.29|5298.29|5298.29|5298.29|5297.93|5297.93|0
1632468910000|2021-09-24 07:35:10|5298.99|5298.99|5298.99|5298.99|5298.99|5298.99|5298.99|5298.99|0
1632468920000|2021-09-24 07:35:20|5299.24|5299.24|5298.89|5298.89|5299.24|5299.24|5298.89|5298.89|0
1632468960000|2021-09-24 07:36:00|5298.64|5298.64|5298.16|5298.16|5298.64|5298.64|5298.16|5298.16|0
1632468970000|2021-09-24 07:36:10|5297.8|5297.8|5297.8|5297.8|5297.8|5297.8|5297.8|5297.8|0
1632468980000|2021-09-24 07:36:20|5298.04|5298.04|5297.92|5297.92|5298.04|5298.04|5297.92|5297.92|0
1632468990000|2021-09-24 07:36:30|5297.69|5297.69|5297.69|5297.69|5297.69|5297.69|5297.69|5297.69|0
1632469000000|2021-09-24 07:36:40|5299.1|5299.1|5299.45|5299.45|5299.45|5299.45|5299.1|5299.1|0
1632469010000|2021-09-24 07:36:50|5300.51|5300.51|5299.8|5299.8|5300.51|5300.51|5299.8|5299.8|0
1632469040000|2021-09-24 07:37:20|5300.05|5300.05|5300.86|5300.86|5300.86|5300.86|5299.7|5299.7|0
1632469050000|2021-09-24 07:37:30|5301.1|5301.1|5301.8|5301.8|5301.8|5301.8|5301.1|5301.1|0
1632469100000|2021-09-24 07:38:20|5301.1|5301.1|5301.1|5301.1|5301.1|5301.1|5301.1|5301.1|0
1632469110000|2021-09-24 07:38:30|5302.15|5302.15|5301.1|5301.1|5302.15|5302.15|5301.1|5301.1|0
1632469120000|2021-09-24 07:38:40|5301.34|5301.34|5301.34|5301.34|5301.34|5301.34|5301.34|5301.34|0
1632469130000|2021-09-24 07:38:50|5300.64|5300.64|5300.64|5300.64|5300.64|5300.64|5300.64|5300.64|0
1632469160000|2021-09-24 07:39:20|5299.58|5299.58|5299.1|5299.1|5299.58|5299.58|5298.74|5298.74|0
1632469170000|2021-09-24 07:39:30|5299.8|5299.8|5299.8|5299.8|5299.8|5299.8|5299.8|5299.8|0
1632469200000|2021-09-24 07:40:00|5298.39|5298.39|5298.39|5298.39|5298.39|5298.39|5298.39|5298.39|0
1632469210000|2021-09-24 07:40:10|5298.04|5298.04|5297.68|5297.68|5298.04|5298.04|5297.68|5297.68|0
1632469220000|2021-09-24 07:40:20|5298.04|5298.04|5298.04|5298.04|5298.04|5298.04|5298.04|5298.04|0
1632469260000|2021-09-24 07:41:00|5298.38|5298.38|5298.38|5298.38|5298.38|5298.38|5298.38|5298.38|0
1632469270000|2021-09-24 07:41:10|5298.26|5298.26|5299.67|5299.67|5299.67|5299.67|5298.26|5298.26|0
1632469280000|2021-09-24 07:41:20|5300.73|5300.73|5301.23|5301.23|5301.58|5301.58|5300.73|5300.73|0
1632469310000|2021-09-24 07:41:50|5300.99|5300.99|5300.64|5300.64|5301.23|5301.23|5300.64|5300.64|0
1632469320000|2021-09-24 07:42:00|5300.29|5300.29|5300.29|5300.29|5300.29|5300.29|5300.29|5300.29|0
1632469330000|2021-09-24 07:42:10|5300.87|5300.87|5300.52|5300.52|5300.87|5300.87|5300.52|5300.52|0
1632469340000|2021-09-24 07:42:20|5300.88|5300.88|5301.23|5301.23|5301.23|5301.23|5300.88|5300.88|0
1632469370000|2021-09-24 07:42:50|5301.94|5301.94|5301.94|5301.94|5301.94|5301.94|5301.94|5301.94|0
1632469380000|2021-09-24 07:43:00|5302.64|5302.64|5303.39|5303.39|5303.39|5303.39|5302.64|5302.64|0
1632469390000|2021-09-24 07:43:10|5303.04|5303.04|5303.04|5303.04|5303.04|5303.04|5303.04|5303.04|0
1632469400000|2021-09-24 07:43:20|5302.45|5302.45|5302.33|5302.33|5302.45|5302.45|5302.1|5302.1|0
1632469420000|2021-09-24 07:43:40|5301.28|5301.28|5301.28|5301.28|5301.28|5301.28|5301.28|5301.28|0
1632469430000|2021-09-24 07:43:50|5301.39|5301.39|5300.69|5300.69|5301.39|5301.39|5300.69|5300.69|0
1632469440000|2021-09-24 07:44:00|5300.44|5300.44|5300.44|5300.44|5300.44|5300.44|5300.44|5300.44|0
1632469450000|2021-09-24 07:44:10|5301.5|5301.5|5301.5|5301.5|5301.5|5301.5|5301.5|5301.5|0
1632469460000|2021-09-24 07:44:20|5302.1|5302.1|5301.75|5301.75|5302.1|5302.1|5301.75|5301.75|0
1632469510000|2021-09-24 07:45:10|5302.42|5302.42|5302.42|5302.42|5302.42|5302.42|5302.42|5302.42|0
1632469520000|2021-09-24 07:45:20|5301.84|5301.84|5302.19|5302.19|5302.19|5302.19|5301.84|5301.84|0
1632469540000|2021-09-24 07:45:40|5301.84|5301.84|5301.84|5301.84|5301.84|5301.84|5301.37|5301.37|0
1632469550000|2021-09-24 07:45:50|5302.19|5302.19|5302.19|5302.19|5302.19|5302.19|5302.19|5302.19|0
1632469560000|2021-09-24 07:46:00|5301.84|5301.84|5301|5301|5301.84|5301.84|5301|5301|0
1632469570000|2021-09-24 07:46:10|5300.65|5300.65|5300.65|5300.65|5300.65|5300.65|5300.65|5300.65|0
1632469590000|2021-09-24 07:46:30|5300.3|5300.3|5300.3|5300.3|5300.3|5300.3|5300.3|5300.3|0
1632469610000|2021-09-24 07:46:50|5299.59|5299.59|5299.59|5299.59|5299.59|5299.59|5299.59|5299.59|0
1632469620000|2021-09-24 07:47:00|5298.88|5298.88|5298.65|5298.65|5298.88|5298.88|5298.65|5298.65|0
1632469630000|2021-09-24 07:47:10|5299|5299|5299|5299|5299|5299|5299|5299|0
1632469640000|2021-09-24 07:47:20|5298.65|5298.65|5298.65|5298.65|5298.65|5298.65|5298.65|5298.65|0
1632469670000|2021-09-24 07:47:50|5299.36|5299.36|5299.36|5299.36|5299.36|5299.36|5299.36|5299.36|0
1632469680000|2021-09-24 07:48:00|5299.59|5299.59|5299.59|5299.59|5299.59|5299.59|5299.59|5299.59|0
1632469700000|2021-09-24 07:48:20|5299.34|5299.34|5299|5299|5299.34|5299.34|5299|5299|0
1632469730000|2021-09-24 07:48:50|5299.59|5299.59|5300.67|5300.67|5300.91|5300.91|5299.59|5299.59|0
1632469750000|2021-09-24 07:49:10|5301.73|5301.73|5301.73|5301.73|5301.73|5301.73|5301.73|5301.73|0
1632469760000|2021-09-24 07:49:20|5302.79|5302.79|5302.79|5302.79|5302.79|5302.79|5302.79|5302.79|0
1632469770000|2021-09-24 07:49:30|5303.47|5303.47|5303.47|5303.47|5303.47|5303.47|5303.47|5303.47|0
1632469780000|2021-09-24 07:49:40|5304.03|5304.03|5304.03|5304.03|5304.03|5304.03|5304.03|5304.03|0
1632469790000|2021-09-24 07:49:50|5306.64|5306.64|5306.76|5306.76|5306.76|5306.76|5306.64|5306.64|0
1632469800000|2021-09-24 07:50:00|5306.41|5306.41|5306.52|5306.52|5306.52|5306.52|5306.41|5306.41|0
1632469820000|2021-09-24 07:50:20|5306.17|5306.17|5304.88|5304.88|5306.17|5306.17|5304.88|5304.88|0
1632469830000|2021-09-24 07:50:30|5305.58|5305.58|5305.3|5305.3|5305.58|5305.58|5305.3|5305.3|0
1632469840000|2021-09-24 07:50:40|5303.89|5303.89|5305.2|5305.2|5305.2|5305.2|5303.89|5303.89|0
1632469860000|2021-09-24 07:51:00|5305.9|5305.9|5304.61|5304.61|5305.9|5305.9|5304.61|5304.61|0
1632469920000|2021-09-24 07:52:00|5304.26|5304.26|5304.61|5304.61|5304.61|5304.61|5304.26|5304.26|0
1632469940000|2021-09-24 07:52:20|5304.97|5304.97|5305.67|5305.67|5305.67|5305.67|5304.97|5304.97|0
1632469960000|2021-09-24 07:52:40|5306.02|5306.02|5306.02|5306.02|5306.02|5306.02|5306.02|5306.02|0
1632469980000|2021-09-24 07:53:00|5305.32|5305.32|5305.32|5305.32|5305.32|5305.32|5305.32|5305.32|0
1632469990000|2021-09-24 07:53:10|5304.61|5304.61|5304.37|5304.37|5304.61|5304.61|5304.26|5304.26|0
1632470000000|2021-09-24 07:53:20|5304.02|5304.02|5304.02|5304.02|5304.02|5304.02|5304.02|5304.02|0
1632470010000|2021-09-24 07:53:30|5304.37|5304.37|5304.37|5304.37|5304.37|5304.37|5304.37|5304.37|0
1632470020000|2021-09-24 07:53:40|5304.73|5304.73|5305.08|5305.08|5305.08|5305.08|5304.73|5304.73|0
1632470040000|2021-09-24 07:54:00|5305.2|5305.2|5305.2|5305.2|5305.2|5305.2|5305.2|5305.2|0
1632470050000|2021-09-24 07:54:10|5305.31|5305.31|5306.02|5306.02|5306.02|5306.02|5305.31|5305.31|0
1632470060000|2021-09-24 07:54:20|5306.37|5306.37|5306.37|5306.37|5306.49|5306.49|5306.37|5306.37|0
1632470070000|2021-09-24 07:54:30|5306.71|5306.71|5307.24|5307.24|5307.24|5307.24|5306.71|5306.71|0
1632470090000|2021-09-24 07:54:50|5307.91|5307.91|5308.62|5308.62|5308.62|5308.62|5307.91|5307.91|0
1632470100000|2021-09-24 07:55:00|5308.9|5308.9|5308.9|5308.9|5308.9|5308.9|5308.9|5308.9|0
1632470120000|2021-09-24 07:55:20|5308.55|5308.55|5308.55|5308.55|5308.55|5308.55|5308.55|5308.55|0
1632470130000|2021-09-24 07:55:30|5308.9|5308.9|5308.9|5308.9|5308.9|5308.9|5308.9|5308.9|0
1632470150000|2021-09-24 07:55:50|5308.54|5308.54|5308.9|5308.9|5308.9|5308.9|5308.54|5308.54|0
1632470170000|2021-09-24 07:56:10|5308.19|5308.19|5307.6|5307.6|5308.54|5308.54|5307.6|5307.6|0
1632470190000|2021-09-24 07:56:30|5307.25|5307.25|5307.25|5307.25|5307.25|5307.25|5307.25|5307.25|0
1632470220000|2021-09-24 07:57:00|5307.95|5307.95|5307.95|5307.95|5307.95|5307.95|5307.95|5307.95|0
1632470250000|2021-09-24 07:57:30|5306.89|5306.89|5306.89|5306.89|5306.89|5306.89|5306.89|5306.89|0
1632470290000|2021-09-24 07:58:10|5307.95|5307.95|5307.95|5307.95|5307.95|5307.95|5307.95|5307.95|0
1632470300000|2021-09-24 07:58:20|5307.6|5307.6|5307.6|5307.6|5307.6|5307.6|5307.6|5307.6|0
1632470310000|2021-09-24 07:58:30|5306.54|5306.54|5306.54|5306.54|5306.54|5306.54|5306.54|5306.54|0
1632470340000|2021-09-24 07:59:00|5307.25|5307.25|5307.25|5307.25|5307.25|5307.25|5307.25|5307.25|0
1632470350000|2021-09-24 07:59:10|5308.31|5308.31|5308.31|5308.31|5308.31|5308.31|5308.31|5308.31|0
1632470360000|2021-09-24 07:59:20|5308.66|5308.66|5308.66|5308.66|5308.66|5308.66|5308.66|5308.66|0
1632470370000|2021-09-24 07:59:30|5308.89|5308.89|5309.01|5309.01|5309.01|5309.01|5308.89|5308.89|0
1632470380000|2021-09-24 07:59:40|5309.29|5309.29|5309.29|5309.29|5309.29|5309.29|5309.29|5309.29|0
1632470400000|2021-09-24 08:00:00|5308.23|5308.23|5308.23|5308.23|5308.23|5308.23|5308.23|5308.23|0
1632470440000|2021-09-24 08:00:40|5308.7|5308.7|5308.7|5308.7|5308.7|5308.7|5308.7|5308.7|0
1632470450000|2021-09-24 08:00:50|5308.45|5308.45|5306.68|5306.68|5308.45|5308.45|5306.43|5306.43|0
1632470460000|2021-09-24 08:01:00|5307.62|5307.62|5307.16|5307.16|5307.62|5307.62|5307.16|5307.16|0
1632470470000|2021-09-24 08:01:10|5308.57|5308.57|5308.57|5308.57|5308.57|5308.57|5308.57|5308.57|0
1632470500000|2021-09-24 08:01:40|5308.33|5308.33|5308.22|5308.22|5308.33|5308.33|5308.22|5308.22|0
1632470510000|2021-09-24 08:01:50|5307.51|5307.51|5307.51|5307.51|5307.51|5307.51|5307.51|5307.51|0
1632470520000|2021-09-24 08:02:00|5307.16|5307.16|5306.8|5306.8|5307.16|5307.16|5306.8|5306.8|0
1632470540000|2021-09-24 08:02:20|5306.53|5306.53|5306.53|5306.53|5306.53|5306.53|5306.53|5306.53|0
1632470560000|2021-09-24 08:02:40|5307.58|5307.58|5307.7|5307.7|5307.7|5307.7|5307.58|5307.58|0
1632470580000|2021-09-24 08:03:00|5307.58|5307.58|5307.58|5307.58|5307.58|5307.58|5307.58|5307.58|0
1632470600000|2021-09-24 08:03:20|5308.64|5308.64|5308.64|5308.64|5308.64|5308.64|5308.64|5308.64|0
1632470610000|2021-09-24 08:03:30|5308.29|5308.29|5308.64|5308.64|5308.64|5308.64|5308.29|5308.29|0
1632470620000|2021-09-24 08:03:40|5308.29|5308.29|5308.29|5308.29|5308.29|5308.29|5308.29|5308.29|0
1632470650000|2021-09-24 08:04:10|5308.04|5308.04|5308.04|5308.04|5308.04|5308.04|5308.04|5308.04|0
1632470660000|2021-09-24 08:04:20|5309.1|5309.1|5309.1|5309.1|5309.1|5309.1|5309.1|5309.1|0
1632470690000|2021-09-24 08:04:50|5309.44|5309.44|5309.79|5309.79|5309.79|5309.79|5309.44|5309.44|0
1632470700000|2021-09-24 08:05:00|5308.73|5308.73|5308.38|5308.38|5308.73|5308.73|5308.38|5308.38|0
1632470720000|2021-09-24 08:05:20|5307.32|5307.32|5306.28|5306.28|5307.32|5307.32|5306.28|5306.28|0
1632470730000|2021-09-24 08:05:30|5306.63|5306.63|5306.63|5306.63|5306.63|5306.63|5306.63|5306.63|0
1632470750000|2021-09-24 08:05:50|5306.98|5306.98|5306.98|5306.98|5306.98|5306.98|5306.98|5306.98|0
1632470780000|2021-09-24 08:06:20|5306.28|5306.28|5306.28|5306.28|5306.28|5306.28|5306.28|5306.28|0
1632470790000|2021-09-24 08:06:30|5305.92|5305.92|5305.92|5305.92|5305.92|5305.92|5305.92|5305.92|0
1632470810000|2021-09-24 08:06:50|5305.57|5305.57|5304.63|5304.63|5305.57|5305.57|5304.63|5304.63|0
1632470830000|2021-09-24 08:07:10|5304.51|5304.51|5304.75|5304.75|5304.75|5304.75|5304.51|5304.51|0
1632470860000|2021-09-24 08:07:40|5305.03|5305.03|5304.32|5304.32|5305.03|5305.03|5304.32|5304.32|0
1632470870000|2021-09-24 08:07:50|5304.66|5304.66|5304.31|5304.31|5304.66|5304.66|5304.31|5304.31|0
1632470880000|2021-09-24 08:08:00|5305.16|5305.16|5307.14|5307.14|5307.14|5307.14|5305.16|5305.16|0
1632470890000|2021-09-24 08:08:10|5307.85|5307.85|5307.85|5307.85|5307.85|5307.85|5307.49|5307.49|0
1632470900000|2021-09-24 08:08:20|5308.35|5308.35|5308.35|5308.35|5308.35|5308.35|5308.35|5308.35|0
1632470940000|2021-09-24 08:09:00|5308.7|5308.7|5308.7|5308.7|5308.7|5308.7|5308.7|5308.7|0
1632470950000|2021-09-24 08:09:10|5309.05|5309.05|5309.05|5309.05|5309.05|5309.05|5309.05|5309.05|0
1632470980000|2021-09-24 08:09:40|5308.93|5308.93|5309.29|5309.29|5309.29|5309.29|5308.93|5308.93|0
1632471020000|2021-09-24 08:10:20|5310.27|5310.27|5310.95|5310.95|5310.95|5310.95|5310.27|5310.27|0
1632471060000|2021-09-24 08:11:00|5310.83|5310.83|5311.19|5311.19|5311.19|5311.19|5310.83|5310.83|0
1632471080000|2021-09-24 08:11:20|5310.94|5310.94|5310.94|5310.94|5310.94|5310.94|5310.94|5310.94|0
1632471120000|2021-09-24 08:12:00|5311.19|5311.19|5310.94|5310.94|5311.19|5311.19|5310.94|5310.94|0
1632471160000|2021-09-24 08:12:40|5311.29|5311.29|5310.94|5310.94|5311.64|5311.64|5310.94|5310.94|0
1632471170000|2021-09-24 08:12:50|5310.41|5310.41|5310.41|5310.41|5310.41|5310.41|5310.41|5310.41|0
1632471180000|2021-09-24 08:13:00|5310.66|5310.66|5309.6|5309.6|5310.66|5310.66|5309.6|5309.6|0
1632471240000|2021-09-24 08:14:00|5309.48|5309.48|5309.48|5309.48|5309.48|5309.48|5309.48|5309.48|0
1632471300000|2021-09-24 08:15:00|5308.42|5308.42|5309.6|5309.6|5309.6|5309.6|5308.09|5308.09|0
1632471320000|2021-09-24 08:15:20|5308.19|5308.19|5308.19|5308.19|5308.19|5308.19|5308.19|5308.19|0
1632471350000|2021-09-24 08:15:50|5307.83|5307.83|5307.23|5307.23|5307.83|5307.83|5307.23|5307.23|0
1632471360000|2021-09-24 08:16:00|5307.48|5307.48|5307.83|5307.83|5307.83|5307.83|5307.48|5307.48|0
1632471370000|2021-09-24 08:16:10|5307.72|5307.72|5307.72|5307.72|5307.72|5307.72|5307.72|5307.72|0
1632471380000|2021-09-24 08:16:20|5307.37|5307.37|5307.01|5307.01|5307.37|5307.37|5307.01|5307.01|0
1632471390000|2021-09-24 08:16:30|5307.72|5307.72|5307.72|5307.72|5307.72|5307.72|5307.72|5307.72|0
1632471400000|2021-09-24 08:16:40|5307.37|5307.37|5307.13|5307.13|5307.37|5307.37|5307.13|5307.13|0
1632471420000|2021-09-24 08:17:00|5306.07|5306.07|5305.63|5305.63|5306.1|5306.1|5305.39|5305.39|0
1632471440000|2021-09-24 08:17:20|5305.14|5305.14|5304.89|5304.89|5305.14|5305.14|5304.89|5304.89|0
1632471470000|2021-09-24 08:17:50|5303.83|5303.83|5303.83|5303.83|5303.83|5303.83|5303.83|5303.83|0
1632471490000|2021-09-24 08:18:10|5303.48|5303.48|5303.12|5303.12|5303.48|5303.48|5303.12|5303.12|0
1632471500000|2021-09-24 08:18:20|5302.42|5302.42|5302.42|5302.42|5302.42|5302.42|5302.42|5302.42|0
1632471530000|2021-09-24 08:18:50|5302.77|5302.77|5303.12|5303.12|5303.12|5303.12|5302.77|5302.77|0
1632471590000|2021-09-24 08:19:50|5302.77|5302.77|5301.58|5301.58|5302.77|5302.77|5301.58|5301.58|0
1632471600000|2021-09-24 08:20:00|5301.93|5301.93|5301.93|5301.93|5301.93|5301.93|5301.93|5301.93|0
1632471610000|2021-09-24 08:20:10|5302.27|5302.27|5302.27|5302.27|5302.27|5302.27|5302.27|5302.27|0
1632471630000|2021-09-24 08:20:30|5302.04|5302.04|5302.04|5302.04|5302.04|5302.04|5302.04|5302.04|0
1632471640000|2021-09-24 08:20:40|5301.68|5301.68|5301.68|5301.68|5301.68|5301.68|5301.68|5301.68|0
1632471660000|2021-09-24 08:21:00|5301.34|5301.34|5301.34|5301.34|5301.34|5301.34|5301.34|5301.34|0
1632471670000|2021-09-24 08:21:10|5300.99|5300.99|5300.99|5300.99|5300.99|5300.99|5300.99|5300.99|0
1632471680000|2021-09-24 08:21:20|5301.34|5301.34|5301.34|5301.34|5301.34|5301.34|5301.34|5301.34|0
1632471690000|2021-09-24 08:21:30|5301.7|5301.7|5301.7|5301.7|5301.7|5301.7|5301.7|5301.7|0
1632471700000|2021-09-24 08:21:40|5302.05|5302.05|5302.05|5302.05|5302.05|5302.05|5302.05|5302.05|0
1632471740000|2021-09-24 08:22:20|5302.76|5302.76|5303|5303|5303|5303|5302.76|5302.76|0
1632471760000|2021-09-24 08:22:40|5302.89|5302.89|5302.89|5302.89|5302.89|5302.89|5302.89|5302.89|0
1632471770000|2021-09-24 08:22:50|5303.23|5303.23|5303.58|5303.58|5303.58|5303.58|5303.23|5303.23|0
1632471780000|2021-09-24 08:23:00|5303.93|5303.93|5303.93|5303.93|5303.93|5303.93|5303.93|5303.93|0
1632471800000|2021-09-24 08:23:20|5303.68|5303.68|5303.68|5303.68|5303.68|5303.68|5303.68|5303.68|0
1632471810000|2021-09-24 08:23:30|5302.91|5302.91|5301|5301|5302.91|5302.91|5301|5301|0
1632471840000|2021-09-24 08:24:00|5300.75|5300.75|5300.75|5300.75|5300.75|5300.75|5300.75|5300.75|0
1632471880000|2021-09-24 08:24:40|5301|5301|5301|5301|5301|5301|5301|5301|0
1632471890000|2021-09-24 08:24:50|5301.7|5301.7|5301.46|5301.46|5301.7|5301.7|5301.46|5301.46|0
1632471900000|2021-09-24 08:25:00|5301.21|5301.21|5301.21|5301.21|5301.21|5301.21|5301.21|5301.21|0
1632471920000|2021-09-24 08:25:20|5300.46|5300.46|5300.24|5300.24|5300.46|5300.46|5300.24|5300.24|0
1632471930000|2021-09-24 08:25:30|5300.58|5300.58|5300.58|5300.58|5300.58|5300.58|5300.58|5300.58|0
1632471940000|2021-09-24 08:25:40|5299.52|5299.52|5298.77|5298.77|5299.52|5299.52|5298.77|5298.77|0
1632471950000|2021-09-24 08:25:50|5298.52|5298.52|5298.27|5298.27|5298.52|5298.52|5298.27|5298.27|0
1632471960000|2021-09-24 08:26:00|5296.86|5296.86|5296.86|5296.86|5296.86|5296.86|5296.86|5296.86|0
1632471980000|2021-09-24 08:26:20|5298.06|5298.06|5298.06|5298.06|5298.06|5298.06|5298.06|5298.06|0
1632471990000|2021-09-24 08:26:30|5298.42|5298.42|5298.42|5298.42|5298.42|5298.42|5298.42|5298.42|0
1632472010000|2021-09-24 08:26:50|5298.53|5298.53|5298.42|5298.42|5298.53|5298.53|5298.42|5298.42|0
1632472020000|2021-09-24 08:27:00|5299.12|5299.12|5299.12|5299.12|5299.12|5299.12|5299.12|5299.12|0
1632472030000|2021-09-24 08:27:10|5298.78|5298.78|5299.28|5299.28|5299.28|5299.28|5298.78|5298.78|0
1632472050000|2021-09-24 08:27:30|5299.56|5299.56|5299.56|5299.56|5299.56|5299.56|5299.56|5299.56|0
1632472070000|2021-09-24 08:27:50|5299.68|5299.68|5300.38|5300.38|5300.38|5300.38|5299.68|5299.68|0
1632472090000|2021-09-24 08:28:10|5301.09|5301.09|5301.09|5301.09|5301.09|5301.09|5301.09|5301.09|0
1632472100000|2021-09-24 08:28:20|5300.38|5300.38|5300.38|5300.38|5300.38|5300.38|5300.38|5300.38|0
1632472110000|2021-09-24 08:28:30|5300.73|5300.73|5300.5|5300.5|5300.73|5300.73|5300.5|5300.5|0
1632472140000|2021-09-24 08:29:00|5299.09|5299.09|5299.09|5299.09|5299.09|5299.09|5299.09|5299.09|0
1632472160000|2021-09-24 08:29:20|5299.44|5299.44|5299.44|5299.44|5299.44|5299.44|5299.44|5299.44|0
1632472210000|2021-09-24 08:30:10|5298.69|5298.69|5297.92|5297.92|5298.69|5298.69|5297.92|5297.92|0
1632472220000|2021-09-24 08:30:20|5298.17|5298.17|5298.17|5298.17|5298.17|5298.17|5298.17|5298.17|0
1632472240000|2021-09-24 08:30:40|5296.76|5296.76|5297.11|5297.11|5297.11|5297.11|5296.76|5296.76|0
1632472250000|2021-09-24 08:30:50|5296.76|5296.76|5296.76|5296.76|5296.76|5296.76|5296.76|5296.76|0
1632472260000|2021-09-24 08:31:00|5297.11|5297.11|5297.09|5297.09|5297.11|5297.11|5296.74|5296.74|0
1632472270000|2021-09-24 08:31:10|5297.45|5297.45|5297.45|5297.45|5297.45|5297.45|5297.45|5297.45|0
1632472280000|2021-09-24 08:31:20|5297.2|5297.2|5297.45|5297.45|5297.45|5297.45|5297.2|5297.2|0
1632472290000|2021-09-24 08:31:30|5297.69|5297.69|5297.69|5297.69|5297.69|5297.69|5297.69|5297.69|0
1632472350000|2021-09-24 08:32:30|5298.05|5298.05|5298.4|5298.4|5298.4|5298.4|5298.05|5298.05|0
1632472380000|2021-09-24 08:33:00|5298.05|5298.05|5298.05|5298.05|5298.05|5298.05|5298.05|5298.05|0
1632472390000|2021-09-24 08:33:10|5297.34|5297.34|5297.34|5297.34|5297.34|5297.34|5297.34|5297.34|0
1632472400000|2021-09-24 08:33:20|5297.68|5297.68|5297.68|5297.68|5297.68|5297.68|5297.68|5297.68|0
1632472410000|2021-09-24 08:33:30|5298.28|5298.28|5298.28|5298.28|5298.28|5298.28|5298.28|5298.28|0
1632472430000|2021-09-24 08:33:50|5298.52|5298.52|5298.52|5298.52|5298.52|5298.52|5298.52|5298.52|0
1632472440000|2021-09-24 08:34:00|5298.27|5298.27|5298.27|5298.27|5298.27|5298.27|5298.27|5298.27|0
1632472450000|2021-09-24 08:34:10|5298.97|5298.97|5298.97|5298.97|5298.97|5298.97|5298.97|5298.97|0
1632472460000|2021-09-24 08:34:20|5298.74|5298.74|5298.74|5298.74|5298.74|5298.74|5298.74|5298.74|0
1632472470000|2021-09-24 08:34:30|5299.09|5299.09|5298.74|5298.74|5299.09|5299.09|5298.74|5298.74|0
1632472500000|2021-09-24 08:35:00|5298.39|5298.39|5298.39|5298.39|5298.39|5298.39|5298.39|5298.39|0
1632472520000|2021-09-24 08:35:20|5298.03|5298.03|5297.57|5297.57|5298.03|5298.03|5297.57|5297.57|0
1632472540000|2021-09-24 08:35:40|5296.51|5296.51|5296.51|5296.51|5296.51|5296.51|5296.51|5296.51|0
1632472550000|2021-09-24 08:35:50|5295.83|5295.83|5295.83|5295.83|5295.83|5295.83|5295.83|5295.83|0
1632472560000|2021-09-24 08:36:00|5295.12|5295.12|5294.52|5294.52|5295.12|5295.12|5294.52|5294.52|0
1632472570000|2021-09-24 08:36:10|5294.87|5294.87|5294.87|5294.87|5294.87|5294.87|5294.87|5294.87|0
1632472580000|2021-09-24 08:36:20|5294.63|5294.63|5294.63|5294.63|5294.63|5294.63|5294.63|5294.63|0
1632472590000|2021-09-24 08:36:30|5294.29|5294.29|5294.29|5294.29|5294.29|5294.29|5294.29|5294.29|0
1632472600000|2021-09-24 08:36:40|5294.64|5294.64|5294.64|5294.64|5294.64|5294.64|5294.64|5294.64|0
1632472620000|2021-09-24 08:37:00|5293.58|5293.58|5293.58|5293.58|5293.58|5293.58|5293.58|5293.58|0
1632472650000|2021-09-24 08:37:30|5293.93|5293.93|5294.29|5294.29|5294.29|5294.29|5293.93|5293.93|0
1632472690000|2021-09-24 08:38:10|5293.95|5293.95|5293.95|5293.95|5293.95|5293.95|5293.95|5293.95|0
1632472700000|2021-09-24 08:38:20|5293.6|5293.6|5293.6|5293.6|5293.6|5293.6|5293.6|5293.6|0
1632472800000|2021-09-24 08:40:00|5293.35|5293.35|5293.35|5293.35|5293.35|5293.35|5293.35|5293.35|0
1632472910000|2021-09-24 08:41:50|5293.11|5293.11|5293.11|5293.11|5293.11|5293.11|5293.11|5293.11|0
1632472920000|2021-09-24 08:42:00|5293.36|5293.36|5293.36|5293.36|5293.36|5293.36|5293.36|5293.36|0
1632472950000|2021-09-24 08:42:30|5293.01|5293.01|5293.26|5293.26|5293.26|5293.26|5293.01|5293.01|0
1632472960000|2021-09-24 08:42:40|5292.91|5292.91|5292.66|5292.66|5292.91|5292.91|5292.66|5292.66|0
1632472970000|2021-09-24 08:42:50|5292.31|5292.31|5292.31|5292.31|5292.31|5292.31|5292.31|5292.31|0
1632472980000|2021-09-24 08:43:00|5291.95|5291.95|5291.95|5291.95|5291.95|5291.95|5291.95|5291.95|0
1632473030000|2021-09-24 08:43:50|5292.07|5292.07|5292.19|5292.19|5292.19|5292.19|5292.07|5292.07|0
1632473040000|2021-09-24 08:44:00|5291.94|5291.94|5292.22|5292.22|5292.22|5292.22|5291.94|5291.94|0
1632473080000|2021-09-24 08:44:40|5291.26|5291.26|5291.26|5291.26|5291.26|5291.26|5291.26|5291.26|0
1632473110000|2021-09-24 08:45:10|5290.91|5290.91|5290.2|5290.2|5290.91|5290.91|5290.2|5290.2|0
1632473120000|2021-09-24 08:45:20|5289.95|5289.95|5288.97|5288.97|5289.95|5289.95|5288.97|5288.97|0
1632473140000|2021-09-24 08:45:40|5288.63|5288.63|5288.63|5288.63|5288.63|5288.63|5288.63|5288.63|0
1632473150000|2021-09-24 08:45:50|5288.38|5288.38|5288.38|5288.38|5288.38|5288.38|5288.38|5288.38|0
1632473170000|2021-09-24 08:46:10|5288.03|5288.03|5289.09|5289.09|5289.09|5289.09|5288.03|5288.03|0
1632473190000|2021-09-24 08:46:30|5289.37|5289.37|5289.37|5289.37|5289.37|5289.37|5289.37|5289.37|0
1632473200000|2021-09-24 08:46:40|5288.55|5288.55|5288.55|5288.55|5288.55|5288.55|5288.55|5288.55|0
1632473220000|2021-09-24 08:47:00|5288.9|5288.9|5288.9|5288.9|5288.9|5288.9|5288.9|5288.9|0
1632473230000|2021-09-24 08:47:10|5288.62|5288.62|5288.62|5288.62|5288.62|5288.62|5288.62|5288.62|0
1632473250000|2021-09-24 08:47:30|5288.87|5288.87|5288.87|5288.87|5288.87|5288.87|5288.87|5288.87|0
1632473260000|2021-09-24 08:47:40|5288.64|5288.64|5288.64|5288.64|5288.64|5288.64|5288.64|5288.64|0
1632473270000|2021-09-24 08:47:50|5287.93|5287.93|5287.93|5287.93|5287.93|5287.93|5287.93|5287.93|0
1632473280000|2021-09-24 08:48:00|5287.59|5287.59|5287.59|5287.59|5287.59|5287.59|5287.59|5287.59|0
1632473300000|2021-09-24 08:48:20|5287.24|5287.24|5287.59|5287.59|5287.59|5287.59|5287.24|5287.24|0
1632473310000|2021-09-24 08:48:30|5288.3|5288.3|5290.4|5290.4|5290.4|5290.4|5288.3|5288.3|0
1632473320000|2021-09-24 08:48:40|5290.05|5290.05|5290.05|5290.05|5290.05|5290.05|5290.05|5290.05|0
1632473330000|2021-09-24 08:48:50|5290.39|5290.39|5290.73|5290.73|5290.73|5290.73|5290.39|5290.39|0
1632473370000|2021-09-24 08:49:30|5290.97|5290.97|5292.03|5292.03|5292.03|5292.03|5290.97|5290.97|0
1632473380000|2021-09-24 08:49:40|5292.39|5292.39|5292.39|5292.39|5292.39|5292.39|5292.39|5292.39|0
1632473400000|2021-09-24 08:50:00|5292.62|5292.62|5293.15|5293.15|5293.15|5293.15|5292.62|5292.62|0
1632473450000|2021-09-24 08:50:50|5292.79|5292.79|5292.79|5292.79|5292.79|5292.79|5292.79|5292.79|0
1632473470000|2021-09-24 08:51:10|5293.5|5293.5|5293.5|5293.5|5293.5|5293.5|5293.5|5293.5|0
1632473510000|2021-09-24 08:51:50|5293.27|5293.27|5293.27|5293.27|5293.27|5293.27|5293.27|5293.27|0
1632473520000|2021-09-24 08:52:00|5293.38|5293.38|5293.38|5293.38|5293.38|5293.38|5293.38|5293.38|0
1632473540000|2021-09-24 08:52:20|5292.68|5292.68|5292.68|5292.68|5292.68|5292.68|5292.68|5292.68|0
1632473570000|2021-09-24 08:52:50|5292.32|5292.32|5292.32|5292.32|5292.32|5292.32|5292.32|5292.32|0
1632473630000|2021-09-24 08:53:50|5292.68|5292.68|5292.32|5292.32|5292.68|5292.68|5292.32|5292.32|0
1632473640000|2021-09-24 08:54:00|5292.21|5292.21|5291.71|5291.71|5292.21|5292.21|5291.71|5291.71|0
1632473670000|2021-09-24 08:54:30|5292.06|5292.06|5292.55|5292.55|5292.55|5292.55|5292.06|5292.06|0
1632473680000|2021-09-24 08:54:40|5292.9|5292.9|5293.48|5293.48|5293.48|5293.48|5292.66|5292.66|0
1632473690000|2021-09-24 08:54:50|5293.82|5293.82|5294.53|5294.53|5294.53|5294.53|5293.82|5293.82|0
1632473700000|2021-09-24 08:55:00|5295.05|5295.05|5294.7|5294.7|5295.41|5295.41|5294.7|5294.7|0
1632473710000|2021-09-24 08:55:10|5295.05|5295.05|5295.41|5295.41|5295.41|5295.41|5295.05|5295.05|0
1632473720000|2021-09-24 08:55:20|5295.05|5295.05|5295.05|5295.05|5295.05|5295.05|5295.05|5295.05|0
1632473760000|2021-09-24 08:56:00|5294.82|5294.82|5294.82|5294.82|5294.82|5294.82|5294.82|5294.82|0
1632473770000|2021-09-24 08:56:10|5295.17|5295.17|5295.17|5295.17|5295.17|5295.17|5295.17|5295.17|0
1632473780000|2021-09-24 08:56:20|5295.41|5295.41|5295.41|5295.41|5295.52|5295.52|5295.41|5295.41|0
1632473810000|2021-09-24 08:56:50|5296.11|5296.11|5296.11|5296.11|5296.11|5296.11|5296.11|5296.11|0
1632473820000|2021-09-24 08:57:00|5296.47|5296.47|5295.76|5295.76|5296.47|5296.47|5295.76|5295.76|0
1632473860000|2021-09-24 08:57:40|5296.11|5296.11|5296.11|5296.11|5296.11|5296.11|5296.11|5296.11|0
1632473880000|2021-09-24 08:58:00|5296.45|5296.45|5296.1|5296.1|5296.45|5296.45|5296.1|5296.1|0
1632473900000|2021-09-24 08:58:20|5296.45|5296.45|5296.45|5296.45|5296.45|5296.45|5296.45|5296.45|0
1632473950000|2021-09-24 08:59:10|5296.8|5296.8|5296.92|5296.92|5296.92|5296.92|5296.8|5296.8|0
1632473960000|2021-09-24 08:59:20|5297.15|5297.15|5297.15|5297.15|5297.15|5297.15|5297.15|5297.15|0
1632474000000|2021-09-24 09:00:00|5297.5|5297.5|5297.5|5297.5|5297.5|5297.5|5297.5|5297.5|0
1632474020000|2021-09-24 09:00:20|5297.15|5297.15|5296.56|5296.56|5297.15|5297.15|5296.56|5296.56|0
1632474040000|2021-09-24 09:00:40|5296.9|5296.9|5296.9|5296.9|5296.9|5296.9|5296.9|5296.9|0
1632474080000|2021-09-24 09:01:20|5296.55|5296.55|5296.55|5296.55|5296.55|5296.55|5296.55|5296.55|0
1632474100000|2021-09-24 09:01:40|5296.67|5296.67|5297.02|5297.02|5297.14|5297.14|5296.67|5296.67|0
1632474110000|2021-09-24 09:01:50|5297.14|5297.14|5297.25|5297.25|5297.25|5297.25|5297.14|5297.14|0
1632474120000|2021-09-24 09:02:00|5297.37|5297.37|5297.72|5297.72|5297.72|5297.72|5297.37|5297.37|0
1632474130000|2021-09-24 09:02:10|5297.49|5297.49|5297.72|5297.72|5297.72|5297.72|5297.37|5297.37|0
1632474160000|2021-09-24 09:02:40|5297.37|5297.37|5297.37|5297.37|5297.37|5297.37|5297.37|5297.37|0
1632474170000|2021-09-24 09:02:50|5297.03|5297.03|5297.03|5297.03|5297.03|5297.03|5297.03|5297.03|0
1632474180000|2021-09-24 09:03:00|5296.78|5296.78|5296.78|5296.78|5296.78|5296.78|5296.78|5296.78|0
1632474190000|2021-09-24 09:03:10|5296.08|5296.08|5295.84|5295.84|5296.2|5296.2|5295.84|5295.84|0
1632474200000|2021-09-24 09:03:20|5295.96|5295.96|5296.08|5296.08|5296.08|5296.08|5295.96|5295.96|0
1632474250000|2021-09-24 09:04:10|5295.84|5295.84|5295.84|5295.84|5295.84|5295.84|5295.84|5295.84|0
1632474260000|2021-09-24 09:04:20|5295.14|5295.14|5295.14|5295.14|5295.14|5295.14|5295.14|5295.14|0
1632474270000|2021-09-24 09:04:30|5295.49|5295.49|5295.49|5295.49|5295.49|5295.49|5295.49|5295.49|0
1632474300000|2021-09-24 09:05:00|5295.84|5295.84|5295.84|5295.84|5295.84|5295.84|5295.84|5295.84|0
1632474350000|2021-09-24 09:05:50|5295.14|5295.14|5295.14|5295.14|5295.14|5295.14|5295.14|5295.14|0
1632474380000|2021-09-24 09:06:20|5294.79|5294.79|5294.79|5294.79|5294.79|5294.79|5294.79|5294.79|0
1632474410000|2021-09-24 09:06:50|5295.84|5295.84|5296.21|5296.21|5296.21|5296.21|5295.84|5295.84|0
1632474420000|2021-09-24 09:07:00|5295.86|5295.86|5295.86|5295.86|5295.86|5295.86|5295.86|5295.86|0
1632474450000|2021-09-24 09:07:30|5295.97|5295.97|5295.97|5295.97|5295.97|5295.97|5295.97|5295.97|0
1632474460000|2021-09-24 09:07:40|5295.86|5295.86|5295.86|5295.86|5295.86|5295.86|5295.86|5295.86|0
1632474470000|2021-09-24 09:07:50|5295.52|5295.52|5295.52|5295.52|5295.52|5295.52|5295.52|5295.52|0
1632474540000|2021-09-24 09:09:00|5295.87|5295.87|5295.87|5295.87|5295.87|5295.87|5295.87|5295.87|0
1632474550000|2021-09-24 09:09:10|5296.22|5296.22|5295.89|5295.89|5296.58|5296.58|5295.89|5295.89|0
1632474560000|2021-09-24 09:09:20|5295.37|5295.37|5294.9|5294.9|5295.37|5295.37|5294.9|5294.9|0
1632474570000|2021-09-24 09:09:30|5294.65|5294.65|5294.55|5294.55|5294.9|5294.9|5294.41|5294.41|0
1632474610000|2021-09-24 09:10:10|5294.91|5294.91|5294.91|5294.91|5294.91|5294.91|5294.91|5294.91|0
1632474700000|2021-09-24 09:11:40|5295.26|5295.26|5295.26|5295.26|5295.26|5295.26|5295.26|5295.26|0
1632474710000|2021-09-24 09:11:50|5295.61|5295.61|5295.86|5295.86|5295.86|5295.86|5295.61|5295.61|0
1632474720000|2021-09-24 09:12:00|5296.21|5296.21|5296.21|5296.21|5296.21|5296.21|5296.21|5296.21|0
1632474730000|2021-09-24 09:12:10|5295.51|5295.51|5295.51|5295.51|5295.51|5295.51|5295.51|5295.51|0
1632474820000|2021-09-24 09:13:40|5295.26|5295.26|5294.2|5294.2|5295.26|5295.26|5294.2|5294.2|0
1632474830000|2021-09-24 09:13:50|5294.32|5294.32|5294.32|5294.32|5294.67|5294.67|5294.32|5294.32|0
1632474860000|2021-09-24 09:14:20|5294.67|5294.67|5293.96|5293.96|5294.67|5294.67|5293.96|5293.96|0
1632474880000|2021-09-24 09:14:40|5294.2|5294.2|5294.2|5294.2|5294.2|5294.2|5294.2|5294.2|0
1632474900000|2021-09-24 09:15:00|5294.55|5294.55|5294.3|5294.3|5294.55|5294.55|5294.3|5294.3|0
1632474920000|2021-09-24 09:15:20|5294.07|5294.07|5294.07|5294.07|5294.07|5294.07|5294.07|5294.07|0
1632474930000|2021-09-24 09:15:30|5293.36|5293.36|5293.36|5293.36|5293.36|5293.36|5293.36|5293.36|0
1632474950000|2021-09-24 09:15:50|5293.01|5293.01|5292.76|5292.76|5293.01|5293.01|5292.76|5292.76|0
1632474960000|2021-09-24 09:16:00|5292.51|5292.51|5292.63|5292.63|5292.63|5292.63|5292.51|5292.51|0
1632474980000|2021-09-24 09:16:20|5291.92|5291.92|5292.28|5292.28|5292.28|5292.28|5291.92|5291.92|0
1632474990000|2021-09-24 09:16:30|5291.92|5291.92|5291.92|5291.92|5291.92|5291.92|5291.92|5291.92|0
1632475020000|2021-09-24 09:17:00|5292.17|5292.17|5292.17|5292.17|5292.17|5292.17|5292.17|5292.17|0
1632475030000|2021-09-24 09:17:10|5292.88|5292.88|5293.35|5293.35|5293.35|5293.35|5292.88|5292.88|0
1632475040000|2021-09-24 09:17:20|5293.23|5293.23|5293.23|5293.23|5293.23|5293.23|5293.23|5293.23|0
1632475060000|2021-09-24 09:17:40|5293.57|5293.57|5293.57|5293.57|5293.57|5293.57|5293.57|5293.57|0
1632475070000|2021-09-24 09:17:50|5293.8|5293.8|5293.8|5293.8|5293.8|5293.8|5293.8|5293.8|0
1632475080000|2021-09-24 09:18:00|5293.45|5293.45|5293.45|5293.45|5293.45|5293.45|5293.45|5293.45|0
1632475100000|2021-09-24 09:18:20|5293.7|5293.7|5294.74|5294.74|5294.74|5294.74|5293.7|5293.7|0
1632475110000|2021-09-24 09:18:30|5294.99|5294.99|5294.99|5294.99|5294.99|5294.99|5294.99|5294.99|0
1632475150000|2021-09-24 09:19:10|5294.29|5294.29|5294.29|5294.29|5294.29|5294.29|5294.29|5294.29|0
1632475170000|2021-09-24 09:19:30|5294.64|5294.64|5294.64|5294.64|5294.64|5294.64|5294.64|5294.64|0
1632475200000|2021-09-24 09:20:00|5294.29|5294.29|5294.29|5294.29|5294.29|5294.29|5294.29|5294.29|0
1632475220000|2021-09-24 09:20:20|5294.71|5294.71|5294.71|5294.71|5294.71|5294.71|5294.71|5294.71|0
1632475260000|2021-09-24 09:21:00|5295.07|5295.07|5294.71|5294.71|5295.07|5295.07|5294.71|5294.71|0
1632475340000|2021-09-24 09:22:20|5294.6|5294.6|5294.48|5294.48|5294.6|5294.6|5294.48|5294.48|0
1632475380000|2021-09-24 09:23:00|5294.83|5294.83|5294.83|5294.83|5294.83|5294.83|5294.83|5294.83|0
1632475450000|2021-09-24 09:24:10|5295.54|5295.54|5294.83|5294.83|5295.54|5295.54|5294.83|5294.83|0
1632475490000|2021-09-24 09:24:50|5295.07|5295.07|5296.48|5296.48|5296.48|5296.48|5295.07|5295.07|0
1632475530000|2021-09-24 09:25:30|5296.12|5296.12|5295.88|5295.88|5296.12|5296.12|5295.88|5295.88|0
1632475540000|2021-09-24 09:25:40|5295.99|5295.99|5295.88|5295.88|5295.99|5295.99|5295.88|5295.88|0
1632475560000|2021-09-24 09:26:00|5296.23|5296.23|5296.11|5296.11|5296.23|5296.23|5296.11|5296.11|0
1632475600000|2021-09-24 09:26:40|5296.47|5296.47|5296.47|5296.47|5296.47|5296.47|5296.47|5296.47|0
1632475660000|2021-09-24 09:27:40|5296.22|5296.22|5296.22|5296.22|5296.22|5296.22|5296.22|5296.22|0
1632475680000|2021-09-24 09:28:00|5296.1|5296.1|5295.75|5295.75|5296.1|5296.1|5295.75|5295.75|0
1632475700000|2021-09-24 09:28:20|5296|5296|5296|5296|5296|5296|5296|5296|0
1632475770000|2021-09-24 09:29:30|5295.64|5295.64|5296|5296|5296|5296|5295.64|5295.64|0
1632475780000|2021-09-24 09:29:40|5295.16|5295.16|5295.16|5295.16|5295.16|5295.16|5295.16|5295.16|0
1632475800000|2021-09-24 09:30:00|5294.82|5294.82|5294.91|5294.91|5294.91|5294.91|5294.57|5294.57|0
1632475830000|2021-09-24 09:30:30|5294.2|5294.2|5294.2|5294.2|5294.2|5294.2|5294.2|5294.2|0
1632475840000|2021-09-24 09:30:40|5293.85|5293.85|5293.73|5293.73|5293.85|5293.85|5293.73|5293.73|0
1632475860000|2021-09-24 09:31:00|5294.79|5294.79|5294.68|5294.68|5294.79|5294.79|5294.68|5294.68|0
1632475880000|2021-09-24 09:31:20|5294.79|5294.79|5294.79|5294.79|5294.79|5294.79|5294.79|5294.79|0
1632475920000|2021-09-24 09:32:00|5294.54|5294.54|5294.3|5294.3|5294.54|5294.54|5294.3|5294.3|0
1632475930000|2021-09-24 09:32:10|5292.77|5292.77|5292.77|5292.77|5292.77|5292.77|5292.77|5292.77|0
1632475940000|2021-09-24 09:32:20|5292.08|5292.08|5292.08|5292.08|5292.43|5292.43|5291.72|5291.72|0
1632475950000|2021-09-24 09:32:30|5291.72|5291.72|5291.72|5291.72|5291.72|5291.72|5291.72|5291.72|0
1632475980000|2021-09-24 09:33:00|5292.08|5292.08|5291.49|5291.49|5292.08|5292.08|5291.49|5291.49|0
1632476000000|2021-09-24 09:33:20|5291.84|5291.84|5291.84|5291.84|5291.84|5291.84|5291.84|5291.84|0
1632476010000|2021-09-24 09:33:30|5291.49|5291.49|5291.14|5291.14|5291.49|5291.49|5291.14|5291.14|0
1632476030000|2021-09-24 09:33:50|5291.99|5291.99|5292.33|5292.33|5292.33|5292.33|5291.99|5291.99|0
1632476050000|2021-09-24 09:34:10|5291.62|5291.62|5291.27|5291.27|5291.62|5291.62|5291.27|5291.27|0
1632476060000|2021-09-24 09:34:20|5290.91|5290.91|5290.91|5290.91|5290.91|5290.91|5290.91|5290.91|0
1632476070000|2021-09-24 09:34:30|5291.26|5291.26|5291.26|5291.26|5291.26|5291.26|5291.26|5291.26|0
1632476090000|2021-09-24 09:34:50|5290.98|5290.98|5290.98|5290.98|5290.98|5290.98|5290.98|5290.98|0
1632476110000|2021-09-24 09:35:10|5290.38|5290.38|5290.38|5290.38|5290.63|5290.63|5290.38|5290.38|0
1632476160000|2021-09-24 09:36:00|5289.68|5289.68|5289.68|5289.68|5289.68|5289.68|5289.68|5289.68|0
1632476190000|2021-09-24 09:36:30|5289.32|5289.32|5289.32|5289.32|5289.32|5289.32|5288.97|5288.97|0
1632476220000|2021-09-24 09:37:00|5288.97|5288.97|5288.97|5288.97|5288.97|5288.97|5288.97|5288.97|0
1632476240000|2021-09-24 09:37:20|5288.85|5288.85|5288.52|5288.52|5288.85|5288.85|5288.52|5288.52|0
1632476260000|2021-09-24 09:37:40|5289.22|5289.22|5289.57|5289.57|5289.57|5289.57|5289.22|5289.22|0
1632476290000|2021-09-24 09:38:10|5289.22|5289.22|5289.22|5289.22|5289.22|5289.22|5289.22|5289.22|0
1632476310000|2021-09-24 09:38:30|5289.46|5289.46|5287.93|5287.93|5289.46|5289.46|5287.93|5287.93|0
1632476340000|2021-09-24 09:39:00|5288.63|5288.63|5288.99|5288.99|5288.99|5288.99|5288.63|5288.63|0
1632476400000|2021-09-24 09:40:00|5289.34|5289.34|5289.69|5289.69|5289.69|5289.69|5289.34|5289.34|0
1632476430000|2021-09-24 09:40:30|5289.57|5289.57|5289.24|5289.24|5289.57|5289.57|5289.24|5289.24|0
1632476440000|2021-09-24 09:40:40|5289.7|5289.7|5287.59|5287.59|5289.7|5289.7|5287.59|5287.59|0
1632476460000|2021-09-24 09:41:00|5287.94|5287.94|5287.94|5287.94|5287.94|5287.94|5287.94|5287.94|0
1632476570000|2021-09-24 09:42:50|5286.88|5286.88|5286.88|5286.88|5286.88|5286.88|5286.88|5286.88|0
1632476580000|2021-09-24 09:43:00|5286.76|5286.76|5286.76|5286.76|5286.76|5286.76|5286.76|5286.76|0
1632476590000|2021-09-24 09:43:10|5287.12|5287.12|5286.87|5286.87|5287.12|5287.12|5286.87|5286.87|0
1632476640000|2021-09-24 09:44:00|5286.63|5286.63|5287.22|5287.22|5287.22|5287.22|5286.63|5286.63|0
1632476700000|2021-09-24 09:45:00|5287.47|5287.47|5287.47|5287.47|5287.47|5287.47|5287.47|5287.47|0
1632476710000|2021-09-24 09:45:10|5286.76|5286.76|5286.76|5286.76|5286.76|5286.76|5286.76|5286.76|0
1632476730000|2021-09-24 09:45:30|5287.12|5287.12|5287.12|5287.12|5287.12|5287.12|5287.12|5287.12|0
1632476740000|2021-09-24 09:45:40|5286.41|5286.41|5286.41|5286.41|5286.41|5286.41|5286.41|5286.41|0
1632476750000|2021-09-24 09:45:50|5286.18|5286.18|5286.18|5286.18|5286.18|5286.18|5286.18|5286.18|0
1632476770000|2021-09-24 09:46:10|5286.06|5286.06|5285.56|5285.56|5286.06|5286.06|5285.56|5285.56|0
1632476810000|2021-09-24 09:46:50|5285.68|5285.68|5285.68|5285.68|5285.68|5285.68|5285.68|5285.68|0
1632476820000|2021-09-24 09:47:00|5286.74|5286.74|5286.03|5286.03|5286.74|5286.74|5286.03|5286.03|0
1632476830000|2021-09-24 09:47:10|5286.39|5286.39|5286.39|5286.39|5286.39|5286.39|5286.39|5286.39|0
1632476840000|2021-09-24 09:47:20|5286.74|5286.74|5286.74|5286.74|5286.74|5286.74|5286.74|5286.74|0
1632476880000|2021-09-24 09:48:00|5286.62|5286.62|5286.74|5286.74|5286.74|5286.74|5286.62|5286.62|0
1632476910000|2021-09-24 09:48:30|5287.09|5287.09|5287.09|5287.09|5287.09|5287.09|5287.09|5287.09|0
1632476920000|2021-09-24 09:48:40|5287.45|5287.45|5287.33|5287.33|5287.56|5287.56|5287.33|5287.33|0
1632476930000|2021-09-24 09:48:50|5286.62|5286.62|5286.62|5286.62|5286.62|5286.62|5286.62|5286.62|0
1632476940000|2021-09-24 09:49:00|5286.04|5286.04|5285.29|5285.29|5286.04|5286.04|5285.29|5285.29|0
1632476960000|2021-09-24 09:49:20|5284.94|5284.94|5284.69|5284.69|5284.94|5284.94|5284.69|5284.69|0
1632477010000|2021-09-24 09:50:10|5283.28|5283.28|5282.32|5282.32|5283.63|5283.63|5282.32|5282.32|0
1632477020000|2021-09-24 09:50:20|5281.97|5281.97|5281.1|5281.1|5281.97|5281.97|5281.1|5281.1|0
1632477040000|2021-09-24 09:50:40|5280.04|5280.04|5280.04|5280.04|5280.04|5280.04|5280.04|5280.04|0
1632477050000|2021-09-24 09:50:50|5280.4|5280.4|5280.4|5280.4|5280.4|5280.4|5280.4|5280.4|0
1632477060000|2021-09-24 09:51:00|5280.75|5280.75|5281.45|5281.45|5281.45|5281.45|5280.75|5280.75|0
1632477070000|2021-09-24 09:51:10|5281.1|5281.1|5280.75|5280.75|5281.1|5281.1|5280.75|5280.75|0
1632477110000|2021-09-24 09:51:50|5280.5|5280.5|5279.12|5279.12|5280.5|5280.5|5279.12|5279.12|0
1632477120000|2021-09-24 09:52:00|5279.45|5279.45|5279.79|5279.79|5279.79|5279.79|5279.45|5279.45|0
1632477130000|2021-09-24 09:52:10|5280.15|5280.15|5280.15|5280.15|5280.15|5280.15|5280.15|5280.15|0
1632477160000|2021-09-24 09:52:40|5279.44|5279.44|5279.56|5279.56|5279.56|5279.56|5279.44|5279.44|0
1632477250000|2021-09-24 09:54:10|5279.91|5279.91|5279.91|5279.91|5279.91|5279.91|5279.91|5279.91|0
1632477290000|2021-09-24 09:54:50|5280.26|5280.26|5280.26|5280.26|5280.26|5280.26|5280.26|5280.26|0
1632477300000|2021-09-24 09:55:00|5280.03|5280.03|5280.28|5280.28|5280.28|5280.28|5280.03|5280.03|0
1632477330000|2021-09-24 09:55:30|5280.63|5280.63|5280.63|5280.63|5280.63|5280.63|5280.63|5280.63|0
1632477340000|2021-09-24 09:55:40|5280.98|5280.98|5280.98|5280.98|5280.98|5280.98|5280.98|5280.98|0
1632477350000|2021-09-24 09:55:50|5281.32|5281.32|5281.32|5281.32|5281.32|5281.32|5281.32|5281.32|0
1632477380000|2021-09-24 09:56:20|5281.21|5281.21|5279.99|5279.99|5281.21|5281.21|5279.99|5279.99|0
1632477390000|2021-09-24 09:56:30|5278.93|5278.93|5278.68|5278.68|5278.93|5278.93|5278.68|5278.68|0
1632477400000|2021-09-24 09:56:40|5278.34|5278.34|5278.22|5278.22|5278.34|5278.34|5278.22|5278.22|0
1632477410000|2021-09-24 09:56:50|5278.34|5278.34|5278.34|5278.34|5278.34|5278.34|5278.34|5278.34|0
1632477420000|2021-09-24 09:57:00|5278.09|5278.09|5278.09|5278.09|5278.09|5278.09|5278.09|5278.09|0
1632477460000|2021-09-24 09:57:40|5278.44|5278.44|5278.44|5278.44|5278.44|5278.44|5278.44|5278.44|0
1632477480000|2021-09-24 09:58:00|5278.09|5278.09|5278.34|5278.34|5278.34|5278.34|5278.09|5278.09|0
1632477500000|2021-09-24 09:58:20|5279.05|5279.05|5279.05|5279.05|5279.05|5279.05|5279.05|5279.05|0
1632477520000|2021-09-24 09:58:40|5279.3|5279.3|5279.3|5279.3|5279.3|5279.3|5279.3|5279.3|0
1632477550000|2021-09-24 09:59:10|5279.53|5279.53|5279.53|5279.53|5279.53|5279.53|5279.53|5279.53|0
1632477590000|2021-09-24 09:59:50|5279.88|5279.88|5279.88|5279.88|5279.88|5279.88|5279.88|5279.88|0
1632477610000|2021-09-24 10:00:10|5279.53|5279.53|5279.53|5279.53|5279.53|5279.53|5279.18|5279.18|0
1632477630000|2021-09-24 10:00:30|5280.23|5280.23|5280.23|5280.23|5280.23|5280.23|5279.88|5279.88|0
1632477650000|2021-09-24 10:00:50|5280.94|5280.94|5280.59|5280.59|5280.94|5280.94|5280.59|5280.59|0
1632477660000|2021-09-24 10:01:00|5280.23|5280.23|5280.23|5280.23|5280.23|5280.23|5280.23|5280.23|0
1632477670000|2021-09-24 10:01:10|5279.88|5279.88|5280.59|5280.59|5280.59|5280.59|5279.88|5279.88|0
1632477680000|2021-09-24 10:01:20|5279.53|5279.53|5278.58|5278.58|5279.53|5279.53|5278.58|5278.58|0
1632477710000|2021-09-24 10:01:50|5277.52|5277.52|5277.52|5277.52|5277.52|5277.52|5277.52|5277.52|0
1632477750000|2021-09-24 10:02:30|5277.27|5277.27|5276.92|5276.92|5277.27|5277.27|5276.92|5276.92|0
1632477760000|2021-09-24 10:02:40|5276.64|5276.64|5276.39|5276.39|5276.64|5276.64|5276.39|5276.39|0
1632477790000|2021-09-24 10:03:10|5276.03|5276.03|5276.03|5276.03|5276.03|5276.03|5276.03|5276.03|0
1632477800000|2021-09-24 10:03:20|5276.39|5276.39|5277.09|5277.09|5277.09|5277.09|5276.39|5276.39|0
1632477810000|2021-09-24 10:03:30|5277.8|5277.8|5277.45|5277.45|5277.8|5277.8|5277.45|5277.45|0
1632477840000|2021-09-24 10:04:00|5276.74|5276.74|5276.74|5276.74|5277.09|5277.09|5276.74|5276.74|0
1632477850000|2021-09-24 10:04:10|5277.09|5277.09|5277.09|5277.09|5277.09|5277.09|5277.09|5277.09|0
1632477860000|2021-09-24 10:04:20|5277.45|5277.45|5277.45|5277.45|5277.45|5277.45|5277.45|5277.45|0
1632477870000|2021-09-24 10:04:30|5277.09|5277.09|5277.09|5277.09|5277.09|5277.09|5277.09|5277.09|0
1632477880000|2021-09-24 10:04:40|5276.74|5276.74|5276.74|5276.74|5276.74|5276.74|5276.74|5276.74|0
1632477890000|2021-09-24 10:04:50|5276.4|5276.4|5274.39|5274.39|5276.4|5276.4|5274.39|5274.39|0
1632477900000|2021-09-24 10:05:00|5275.09|5275.09|5275.45|5275.45|5275.45|5275.45|5275.09|5275.09|0
1632477910000|2021-09-24 10:05:10|5275.17|5275.17|5274.46|5274.46|5275.17|5275.17|5274.46|5274.46|0
1632477920000|2021-09-24 10:05:20|5274.11|5274.11|5273.51|5273.51|5274.11|5274.11|5273.4|5273.4|0
1632477940000|2021-09-24 10:05:40|5273.62|5273.62|5273.04|5273.04|5273.62|5273.62|5273.04|5273.04|0
1632477950000|2021-09-24 10:05:50|5273.63|5273.63|5274.33|5274.33|5274.33|5274.33|5273.63|5273.63|0
1632477960000|2021-09-24 10:06:00|5274.45|5274.45|5275.15|5275.15|5275.15|5275.15|5274.45|5274.45|0
1632478000000|2021-09-24 10:06:40|5275.86|5275.86|5275.86|5275.86|5275.86|5275.86|5275.86|5275.86|0
1632478020000|2021-09-24 10:07:00|5277.27|5277.27|5277.27|5277.27|5277.27|5277.27|5277.27|5277.27|0
1632478050000|2021-09-24 10:07:30|5276.92|5276.92|5276.92|5276.92|5276.92|5276.92|5276.92|5276.92|0
1632478060000|2021-09-24 10:07:40|5276.57|5276.57|5276.57|5276.57|5276.57|5276.57|5276.57|5276.57|0
1632478080000|2021-09-24 10:08:00|5276.81|5276.81|5276.81|5276.81|5276.81|5276.81|5276.81|5276.81|0
1632478090000|2021-09-24 10:08:10|5277.52|5277.52|5277.52|5277.52|5277.52|5277.52|5277.52|5277.52|0
1632478110000|2021-09-24 10:08:30|5277.86|5277.86|5279.06|5279.06|5279.06|5279.06|5277.86|5277.86|0
1632478230000|2021-09-24 10:10:30|5278.78|5278.78|5278.78|5278.78|5278.78|5278.78|5278.78|5278.78|0
1632478250000|2021-09-24 10:10:50|5279.14|5279.14|5278.78|5278.78|5279.14|5279.14|5278.78|5278.78|0
1632478260000|2021-09-24 10:11:00|5278.2|5278.2|5278.2|5278.2|5278.2|5278.2|5278.2|5278.2|0
1632478290000|2021-09-24 10:11:30|5277.84|5277.84|5277.49|5277.49|5277.84|5277.84|5277.49|5277.49|0
1632478320000|2021-09-24 10:12:00|5277.84|5277.84|5277.84|5277.84|5277.84|5277.84|5277.84|5277.84|0
1632478390000|2021-09-24 10:13:10|5277.14|5277.14|5276.43|5276.43|5277.14|5277.14|5276.43|5276.43|0
1632478400000|2021-09-24 10:13:20|5276.2|5276.2|5276.2|5276.2|5276.2|5276.2|5276.2|5276.2|0
1632478410000|2021-09-24 10:13:30|5275.86|5275.86|5275.86|5275.86|5275.86|5275.86|5275.86|5275.86|0
1632478460000|2021-09-24 10:14:20|5275.52|5275.52|5275.52|5275.52|5275.52|5275.52|5275.52|5275.52|0
1632478470000|2021-09-24 10:14:30|5275.17|5275.17|5275.02|5275.02|5275.52|5275.52|5275.02|5275.02|0
1632478500000|2021-09-24 10:15:00|5274.67|5274.67|5274.67|5274.67|5274.67|5274.67|5274.67|5274.67|0
1632478520000|2021-09-24 10:15:20|5275.02|5275.02|5275.02|5275.02|5275.02|5275.02|5275.02|5275.02|0
1632478540000|2021-09-24 10:15:40|5274.74|5274.74|5274.74|5274.74|5274.74|5274.74|5274.74|5274.74|0
1632478550000|2021-09-24 10:15:50|5274.86|5274.86|5274.86|5274.86|5274.86|5274.86|5274.86|5274.86|0
1632478600000|2021-09-24 10:16:40|5275.21|5275.21|5275.21|5275.21|5275.21|5275.21|5275.21|5275.21|0
1632478610000|2021-09-24 10:16:50|5276.27|5276.27|5275.57|5275.57|5276.27|5276.27|5275.57|5275.57|0
1632478630000|2021-09-24 10:17:10|5275.92|5275.92|5275.92|5275.92|5275.92|5275.92|5275.92|5275.92|0
1632478660000|2021-09-24 10:17:40|5276.17|5276.17|5276.17|5276.17|5276.17|5276.17|5276.17|5276.17|0
1632478670000|2021-09-24 10:17:50|5276.87|5276.87|5276.87|5276.87|5276.87|5276.87|5276.87|5276.87|0
1632478680000|2021-09-24 10:18:00|5277.12|5277.12|5277.65|5277.65|5277.65|5277.65|5277.12|5277.12|0
1632478700000|2021-09-24 10:18:20|5277.77|5277.77|5277.77|5277.77|5277.77|5277.77|5277.77|5277.77|0
1632478730000|2021-09-24 10:18:50|5278.83|5278.83|5278.94|5278.94|5278.94|5278.94|5278.83|5278.83|0
1632478740000|2021-09-24 10:19:00|5279.18|5279.18|5279.52|5279.52|5279.52|5279.52|5279.18|5279.18|0
1632478780000|2021-09-24 10:19:40|5279.87|5279.87|5279.87|5279.87|5279.87|5279.87|5279.87|5279.87|0
1632478790000|2021-09-24 10:19:50|5279.52|5279.52|5279.52|5279.52|5279.52|5279.52|5279.52|5279.52|0
1632478800000|2021-09-24 10:20:00|5278.93|5278.93|5278.93|5278.93|5278.93|5278.93|5278.93|5278.93|0
1632478840000|2021-09-24 10:20:40|5278.7|5278.7|5277.16|5277.16|5278.7|5278.7|5277.16|5277.16|0
1632478850000|2021-09-24 10:20:50|5277.04|5277.04|5277.04|5277.04|5277.04|5277.04|5277.04|5277.04|0
1632478860000|2021-09-24 10:21:00|5276.69|5276.69|5276.69|5276.69|5276.69|5276.69|5276.69|5276.69|0
1632478900000|2021-09-24 10:21:40|5277.04|5277.04|5277.39|5277.39|5277.39|5277.39|5277.04|5277.04|0
1632478920000|2021-09-24 10:22:00|5277.16|5277.16|5277.16|5277.16|5277.16|5277.16|5277.16|5277.16|0
1632478930000|2021-09-24 10:22:10|5277.51|5277.51|5276.81|5276.81|5277.51|5277.51|5276.81|5276.81|0
1632478940000|2021-09-24 10:22:20|5277.16|5277.16|5277.87|5277.87|5277.87|5277.87|5277.16|5277.16|0
1632478960000|2021-09-24 10:22:40|5277.16|5277.16|5277.16|5277.16|5277.16|5277.16|5277.16|5277.16|0
1632479000000|2021-09-24 10:23:20|5277.87|5277.87|5277.87|5277.87|5277.87|5277.87|5277.87|5277.87|0
1632479050000|2021-09-24 10:24:10|5277.63|5277.63|5277.63|5277.63|5277.63|5277.63|5277.63|5277.63|0
1632479060000|2021-09-24 10:24:20|5277.28|5277.28|5277.28|5277.28|5277.28|5277.28|5277.28|5277.28|0
1632479080000|2021-09-24 10:24:40|5277.05|5277.05|5276.93|5276.93|5277.05|5277.05|5276.93|5276.93|0
1632479090000|2021-09-24 10:24:50|5277.28|5277.28|5277.52|5277.52|5277.52|5277.52|5277.28|5277.28|0
1632479100000|2021-09-24 10:25:00|5277.63|5277.63|5277.75|5277.75|5277.75|5277.75|5277.63|5277.63|0
1632479130000|2021-09-24 10:25:30|5277.4|5277.4|5277.4|5277.4|5277.4|5277.4|5277.4|5277.4|0
1632479140000|2021-09-24 10:25:40|5277.04|5277.04|5277.04|5277.04|5277.04|5277.04|5277.04|5277.04|0
1632479160000|2021-09-24 10:26:00|5276.34|5276.34|5276.09|5276.09|5276.34|5276.34|5276.09|5276.09|0
1632479170000|2021-09-24 10:26:10|5275.74|5275.74|5276.09|5276.09|5276.09|5276.09|5275.74|5275.74|0
1632479190000|2021-09-24 10:26:30|5275.04|5275.04|5275.04|5275.04|5275.04|5275.04|5275.04|5275.04|0
1632479200000|2021-09-24 10:26:40|5274.7|5274.7|5274.7|5274.7|5274.7|5274.7|5274.7|5274.7|0
1632479270000|2021-09-24 10:27:50|5274.82|5274.82|5274.82|5274.82|5274.82|5274.82|5274.82|5274.82|0
1632479370000|2021-09-24 10:29:30|5273.76|5273.76|5273.76|5273.76|5273.76|5273.76|5273.76|5273.76|0
1632479390000|2021-09-24 10:29:50|5274.44|5274.44|5274.44|5274.44|5274.44|5274.44|5274.44|5274.44|0
1632479400000|2021-09-24 10:30:00|5274.1|5274.1|5274.1|5274.1|5274.1|5274.1|5274.1|5274.1|0
1632479410000|2021-09-24 10:30:10|5273.52|5273.52|5273.52|5273.52|5273.52|5273.52|5273.52|5273.52|0
1632479420000|2021-09-24 10:30:20|5273.63|5273.63|5273.63|5273.63|5273.63|5273.63|5273.63|5273.63|0
1632479470000|2021-09-24 10:31:10|5274.34|5274.34|5274.69|5274.69|5274.69|5274.69|5274.34|5274.34|0
1632479500000|2021-09-24 10:31:40|5275.05|5275.05|5275.4|5275.4|5275.4|5275.4|5275.05|5275.05|0
1632479510000|2021-09-24 10:31:50|5275.05|5275.05|5274.69|5274.69|5275.05|5275.05|5274.69|5274.69|0
1632479520000|2021-09-24 10:32:00|5274.34|5274.34|5274.34|5274.34|5274.34|5274.34|5274.34|5274.34|0
1632479530000|2021-09-24 10:32:10|5274.57|5274.57|5274.69|5274.69|5274.69|5274.69|5274.57|5274.57|0
1632479540000|2021-09-24 10:32:20|5274.41|5274.41|5274.3|5274.3|5274.41|5274.41|5274.3|5274.3|0
1632479600000|2021-09-24 10:33:20|5274.65|5274.65|5274.3|5274.3|5274.65|5274.65|5274.3|5274.3|0
1632479640000|2021-09-24 10:34:00|5273.94|5273.94|5273.94|5273.94|5273.94|5273.94|5273.94|5273.94|0
1632479650000|2021-09-24 10:34:10|5273.59|5273.59|5273.59|5273.59|5273.59|5273.59|5273.59|5273.59|0
1632479660000|2021-09-24 10:34:20|5273.36|5273.36|5273.36|5273.36|5273.36|5273.36|5273.36|5273.36|0
1632479670000|2021-09-24 10:34:30|5273.24|5273.24|5273.24|5273.24|5273.24|5273.24|5273.24|5273.24|0
1632479680000|2021-09-24 10:34:40|5273.36|5273.36|5273.36|5273.36|5273.36|5273.36|5273.36|5273.36|0
1632479700000|2021-09-24 10:35:00|5273.71|5273.71|5273.59|5273.59|5273.71|5273.71|5273.59|5273.59|0
1632479730000|2021-09-24 10:35:30|5273.25|5273.25|5273.6|5273.6|5273.6|5273.6|5273.25|5273.25|0
1632479760000|2021-09-24 10:36:00|5274.31|5274.31|5274.31|5274.31|5274.31|5274.31|5274.31|5274.31|0
1632479780000|2021-09-24 10:36:20|5273.96|5273.96|5273.96|5273.96|5273.96|5273.96|5273.96|5273.96|0
1632479800000|2021-09-24 10:36:40|5272.54|5272.54|5272.54|5272.54|5272.54|5272.54|5272.54|5272.54|0
1632479810000|2021-09-24 10:36:50|5272.9|5272.9|5272.9|5272.9|5272.9|5272.9|5272.9|5272.9|0
1632479830000|2021-09-24 10:37:10|5272.65|5272.65|5272.65|5272.65|5272.65|5272.65|5272.65|5272.65|0
1632479840000|2021-09-24 10:37:20|5272.3|5272.3|5272.3|5272.3|5272.3|5272.3|5272.3|5272.3|0
1632479880000|2021-09-24 10:38:00|5271.94|5271.94|5271.94|5271.94|5271.94|5271.94|5271.94|5271.94|0
1632479890000|2021-09-24 10:38:10|5271.69|5271.69|5271.69|5271.69|5271.69|5271.69|5271.69|5271.69|0
1632479900000|2021-09-24 10:38:20|5271.02|5271.02|5270.66|5270.66|5271.02|5271.02|5270.66|5270.66|0
1632479930000|2021-09-24 10:38:50|5270.43|5270.43|5270.31|5270.31|5270.43|5270.43|5270.31|5270.31|0
1632480000000|2021-09-24 10:40:00|5271.02|5271.02|5271.37|5271.37|5271.37|5271.37|5271.02|5271.02|0
1632480010000|2021-09-24 10:40:10|5271.62|5271.62|5270.31|5270.31|5271.62|5271.62|5270.31|5270.31|0
1632480020000|2021-09-24 10:40:20|5269.96|5269.96|5269.96|5269.96|5269.96|5269.96|5269.96|5269.96|0
1632480040000|2021-09-24 10:40:40|5269.84|5269.84|5269.73|5269.73|5269.84|5269.84|5269.73|5269.73|0
1632480050000|2021-09-24 10:40:50|5268.98|5268.98|5268.63|5268.63|5268.98|5268.98|5268.63|5268.63|0
1632480060000|2021-09-24 10:41:00|5268.88|5268.88|5268.88|5268.88|5268.88|5268.88|5268.88|5268.88|0
1632480080000|2021-09-24 10:41:20|5269.12|5269.12|5269.12|5269.12|5269.12|5269.12|5269.12|5269.12|0
1632480110000|2021-09-24 10:41:50|5269.48|5269.48|5269.83|5269.83|5269.83|5269.83|5269.48|5269.48|0
1632480130000|2021-09-24 10:42:10|5270.18|5270.18|5270.18|5270.18|5270.18|5270.18|5270.18|5270.18|0
1632480140000|2021-09-24 10:42:20|5270.54|5270.54|5270.54|5270.54|5270.54|5270.54|5270.54|5270.54|0
1632480150000|2021-09-24 10:42:30|5270.89|5270.89|5270.89|5270.89|5270.89|5270.89|5270.89|5270.89|0
1632480160000|2021-09-24 10:42:40|5271.01|5271.01|5271.01|5271.01|5271.01|5271.01|5271.01|5271.01|0
1632480340000|2021-09-24 10:45:40|5270.65|5270.65|5270.65|5270.65|5270.65|5270.65|5270.65|5270.65|0
1632480350000|2021-09-24 10:45:50|5270.54|5270.54|5270.54|5270.54|5270.54|5270.54|5270.54|5270.54|0
1632480400000|2021-09-24 10:46:40|5270.89|5270.89|5270.89|5270.89|5270.89|5270.89|5270.89|5270.89|0
1632480410000|2021-09-24 10:46:50|5271.12|5271.12|5271.12|5271.12|5271.12|5271.12|5271.12|5271.12|0
1632480420000|2021-09-24 10:47:00|5271.24|5271.24|5271.47|5271.47|5271.47|5271.47|5271.24|5271.24|0
1632480430000|2021-09-24 10:47:10|5271.59|5271.59|5271.59|5271.59|5271.59|5271.59|5271.59|5271.59|0
1632480510000|2021-09-24 10:48:30|5271.24|5271.24|5270.99|5270.99|5271.24|5271.24|5270.99|5270.99|0
1632480520000|2021-09-24 10:48:40|5271.57|5271.57|5271.57|5271.57|5271.57|5271.57|5271.57|5271.57|0
1632480540000|2021-09-24 10:49:00|5271.22|5271.22|5271.22|5271.22|5271.22|5271.22|5271.22|5271.22|0
1632480550000|2021-09-24 10:49:10|5270.87|5270.87|5270.87|5270.87|5270.87|5270.87|5270.87|5270.87|0
1632480560000|2021-09-24 10:49:20|5270.52|5270.52|5269.81|5269.81|5270.52|5270.52|5269.81|5269.81|0
1632480580000|2021-09-24 10:49:40|5269.46|5269.46|5268.83|5268.83|5269.46|5269.46|5268.83|5268.83|0
1632480600000|2021-09-24 10:50:00|5269.16|5269.16|5269.52|5269.52|5269.52|5269.52|5269.16|5269.16|0
1632480610000|2021-09-24 10:50:10|5268.81|5268.81|5268.46|5268.46|5268.81|5268.81|5268.11|5268.11|0
1632480620000|2021-09-24 10:50:20|5268.11|5268.11|5268.11|5268.11|5268.11|5268.11|5268.11|5268.11|0
1632480650000|2021-09-24 10:50:50|5267.05|5267.05|5267.05|5267.05|5267.05|5267.05|5267.05|5267.05|0
1632480690000|2021-09-24 10:51:30|5266.69|5266.69|5266.69|5266.69|5266.69|5266.69|5266.69|5266.69|0
1632480700000|2021-09-24 10:51:40|5266.41|5266.41|5265.72|5265.72|5266.41|5266.41|5265.72|5265.72|0
1632480710000|2021-09-24 10:51:50|5265.49|5265.49|5265.49|5265.49|5265.49|5265.49|5265.49|5265.49|0
1632480740000|2021-09-24 10:52:20|5265.26|5265.26|5265.26|5265.26|5265.26|5265.26|5265.26|5265.26|0
1632480750000|2021-09-24 10:52:30|5265.61|5265.61|5265.36|5265.36|5265.61|5265.61|5265.36|5265.36|0
1632480760000|2021-09-24 10:52:40|5265.71|5265.71|5265.36|5265.36|5265.71|5265.71|5265.36|5265.36|0
1632480770000|2021-09-24 10:52:50|5264.65|5264.65|5264.3|5264.3|5264.65|5264.65|5264.3|5264.3|0
1632480860000|2021-09-24 10:54:20|5264.65|5264.65|5265.01|5265.01|5265.01|5265.01|5264.65|5264.65|0
1632480880000|2021-09-24 10:54:40|5265.36|5265.36|5266.05|5266.05|5266.05|5266.05|5265.36|5265.36|0
1632480920000|2021-09-24 10:55:20|5265.58|5265.58|5265.58|5265.58|5265.58|5265.58|5265.58|5265.58|0
1632480950000|2021-09-24 10:55:50|5265.92|5265.92|5267.13|5267.13|5267.13|5267.13|5265.92|5265.92|0
1632480960000|2021-09-24 10:56:00|5267.01|5267.01|5267.01|5267.01|5267.01|5267.01|5267.01|5267.01|0
1632481000000|2021-09-24 10:56:40|5266.41|5266.41|5266.07|5266.07|5266.41|5266.41|5266.07|5266.07|0
1632481040000|2021-09-24 10:57:20|5265.82|5265.82|5265.82|5265.82|5265.82|5265.82|5265.82|5265.82|0
1632481050000|2021-09-24 10:57:30|5266.07|5266.07|5266.07|5266.07|5266.07|5266.07|5266.07|5266.07|0
1632481080000|2021-09-24 10:58:00|5266.78|5266.78|5266.78|5266.78|5266.78|5266.78|5266.78|5266.78|0
1632481140000|2021-09-24 10:59:00|5266.54|5266.54|5266.54|5266.54|5266.54|5266.54|5266.54|5266.54|0
1632481160000|2021-09-24 10:59:20|5266.66|5266.66|5266.66|5266.66|5266.66|5266.66|5266.66|5266.66|0
1632481180000|2021-09-24 10:59:40|5267.01|5267.01|5267.01|5267.01|5267.36|5267.36|5267.01|5267.01|0
1632481190000|2021-09-24 10:59:50|5267.72|5267.72|5267.72|5267.72|5267.72|5267.72|5267.72|5267.72|0
1632481200000|2021-09-24 11:00:00|5268.78|5268.78|5268.78|5268.78|5268.78|5268.78|5268.78|5268.78|0
1632481210000|2021-09-24 11:00:10|5268.42|5268.42|5268.42|5268.42|5268.42|5268.42|5268.42|5268.42|0
1632481220000|2021-09-24 11:00:20|5267.36|5267.36|5267.36|5267.36|5267.36|5267.36|5267.36|5267.36|0
1632481230000|2021-09-24 11:00:30|5266.66|5266.66|5266.66|5266.66|5266.66|5266.66|5266.66|5266.66|0
1632481310000|2021-09-24 11:01:50|5267.01|5267.01|5266.66|5266.66|5267.01|5267.01|5266.66|5266.66|0
1632481320000|2021-09-24 11:02:00|5267.01|5267.01|5266.89|5266.89|5267.24|5267.24|5266.89|5266.89|0
1632481380000|2021-09-24 11:03:00|5266.64|5266.64|5266.64|5266.64|5266.64|5266.64|5266.64|5266.64|0
1632481390000|2021-09-24 11:03:10|5266.88|5266.88|5266.88|5266.88|5266.88|5266.88|5266.88|5266.88|0
1632481430000|2021-09-24 11:03:50|5266.17|5266.17|5266.52|5266.52|5266.52|5266.52|5266.17|5266.17|0
1632481440000|2021-09-24 11:04:00|5266.18|5266.18|5266.18|5266.18|5266.18|5266.18|5266.18|5266.18|0
1632481490000|2021-09-24 11:04:50|5266.54|5266.54|5266.54|5266.54|5266.54|5266.54|5266.54|5266.54|0
1632481500000|2021-09-24 11:05:00|5266.89|5266.89|5267.24|5267.24|5267.24|5267.24|5266.89|5266.89|0
1632481550000|2021-09-24 11:05:50|5266.89|5266.89|5266.89|5266.89|5266.89|5266.89|5266.89|5266.89|0
1632481560000|2021-09-24 11:06:00|5266.64|5266.64|5267|5267|5267|5267|5266.64|5266.64|0
1632481610000|2021-09-24 11:06:50|5267.7|5267.7|5267.7|5267.7|5267.7|5267.7|5267.7|5267.7|0
1632481620000|2021-09-24 11:07:00|5267.35|5267.35|5267.7|5267.7|5267.7|5267.7|5267.35|5267.35|0
1632481650000|2021-09-24 11:07:30|5267.47|5267.47|5267.82|5267.82|5267.82|5267.82|5267.47|5267.47|0
1632481660000|2021-09-24 11:07:40|5267.7|5267.7|5267.7|5267.7|5267.7|5267.7|5267.7|5267.7|0
1632481690000|2021-09-24 11:08:10|5268.05|5268.05|5268.17|5268.17|5268.17|5268.17|5268.05|5268.05|0
1632481740000|2021-09-24 11:09:00|5267.82|5267.82|5267.82|5267.82|5267.82|5267.82|5267.82|5267.82|0
1632481760000|2021-09-24 11:09:20|5267.46|5267.46|5267.46|5267.46|5267.46|5267.46|5267.46|5267.46|0
1632481780000|2021-09-24 11:09:40|5267.82|5267.82|5268.17|5268.17|5268.17|5268.17|5267.82|5267.82|0
1632481810000|2021-09-24 11:10:10|5268.52|5268.52|5268.52|5268.52|5268.52|5268.52|5268.52|5268.52|0
1632481820000|2021-09-24 11:10:20|5268.17|5268.17|5268.17|5268.17|5268.17|5268.17|5268.17|5268.17|0
1632481830000|2021-09-24 11:10:30|5268.52|5268.52|5268.52|5268.52|5268.52|5268.52|5268.52|5268.52|0
1632481850000|2021-09-24 11:10:50|5268.77|5268.77|5268.77|5268.77|5268.77|5268.77|5268.77|5268.77|0
1632481880000|2021-09-24 11:11:20|5268.89|5268.89|5268.89|5268.89|5268.89|5268.89|5268.89|5268.89|0
1632481950000|2021-09-24 11:12:30|5268.54|5268.54|5268.89|5268.89|5268.89|5268.89|5268.54|5268.54|0
1632481970000|2021-09-24 11:12:50|5268.54|5268.54|5268.54|5268.54|5268.54|5268.54|5268.54|5268.54|0
1632481980000|2021-09-24 11:13:00|5268.04|5268.04|5268.04|5268.04|5268.04|5268.04|5268.04|5268.04|0
1632481990000|2021-09-24 11:13:10|5266.98|5266.98|5266.63|5266.63|5266.98|5266.98|5266.63|5266.63|0
1632482000000|2021-09-24 11:13:20|5266.29|5266.29|5266.29|5266.29|5266.29|5266.29|5266.29|5266.29|0
1632482020000|2021-09-24 11:13:40|5264.88|5264.88|5264.88|5264.88|5264.88|5264.88|5264.88|5264.88|0
1632482050000|2021-09-24 11:14:10|5264.53|5264.53|5264.53|5264.53|5264.53|5264.53|5264.53|5264.53|0
1632482060000|2021-09-24 11:14:20|5264.19|5264.19|5264.19|5264.19|5264.19|5264.19|5264.19|5264.19|0
1632482070000|2021-09-24 11:14:30|5265.25|5265.25|5265.6|5265.6|5265.6|5265.6|5265.25|5265.25|0
1632482090000|2021-09-24 11:14:50|5265.1|5265.1|5265.35|5265.35|5265.35|5265.35|5265.1|5265.1|0
1632482100000|2021-09-24 11:15:00|5266.06|5266.06|5265.56|5265.56|5266.06|5266.06|5265.21|5265.21|0
1632482140000|2021-09-24 11:15:40|5265.21|5265.21|5265.09|5265.09|5265.21|5265.21|5265.09|5265.09|0
1632482160000|2021-09-24 11:16:00|5264.81|5264.81|5264.81|5264.81|5264.81|5264.81|5264.81|5264.81|0
1632482200000|2021-09-24 11:16:40|5265.17|5265.17|5265.17|5265.17|5265.17|5265.17|5265.17|5265.17|0
1632482210000|2021-09-24 11:16:50|5264.81|5264.81|5263.75|5263.75|5264.81|5264.81|5263.75|5263.75|0
1632482220000|2021-09-24 11:17:00|5263.5|5263.5|5263.5|5263.5|5263.5|5263.5|5263.5|5263.5|0
1632482230000|2021-09-24 11:17:10|5263.86|5263.86|5263.86|5263.86|5263.86|5263.86|5263.86|5263.86|0
1632482240000|2021-09-24 11:17:20|5263.5|5263.5|5263.15|5263.15|5263.5|5263.5|5263.15|5263.15|0
1632482250000|2021-09-24 11:17:30|5262.8|5262.8|5262.8|5262.8|5262.8|5262.8|5262.8|5262.8|0
1632482260000|2021-09-24 11:17:40|5262.45|5262.45|5262.45|5262.45|5262.45|5262.45|5262.45|5262.45|0
1632482290000|2021-09-24 11:18:10|5261.74|5261.74|5261.74|5261.74|5261.74|5261.74|5261.74|5261.74|0
1632482330000|2021-09-24 11:18:50|5261.39|5261.39|5261.39|5261.39|5261.39|5261.39|5261.39|5261.39|0
1632482350000|2021-09-24 11:19:10|5262.09|5262.09|5261.74|5261.74|5262.09|5262.09|5261.74|5261.74|0
1632482370000|2021-09-24 11:19:30|5261.97|5261.97|5262.09|5262.09|5262.09|5262.09|5261.97|5261.97|0
1632482440000|2021-09-24 11:20:40|5262.21|5262.21|5262.21|5262.21|5262.32|5262.32|5262.21|5262.21|0
1632482460000|2021-09-24 11:21:00|5262.09|5262.09|5262.09|5262.09|5262.09|5262.09|5262.09|5262.09|0
1632482470000|2021-09-24 11:21:10|5261.86|5261.86|5261.86|5261.86|5261.86|5261.86|5261.86|5261.86|0
1632482520000|2021-09-24 11:22:00|5262.21|5262.21|5262.21|5262.21|5262.21|5262.21|5262.21|5262.21|0
1632482590000|2021-09-24 11:23:10|5261.86|5261.86|5261.86|5261.86|5261.86|5261.86|5261.86|5261.86|0
1632482660000|2021-09-24 11:24:20|5261.15|5261.15|5261.15|5261.15|5261.15|5261.15|5261.15|5261.15|0
1632482750000|2021-09-24 11:25:50|5261.51|5261.51|5261.51|5261.51|5261.51|5261.51|5261.51|5261.51|0
1632482760000|2021-09-24 11:26:00|5261.76|5261.76|5261.76|5261.76|5261.76|5261.76|5261.76|5261.76|0
1632482770000|2021-09-24 11:26:10|5261.64|5261.64|5261.64|5261.64|5261.64|5261.64|5261.64|5261.64|0
1632482790000|2021-09-24 11:26:30|5261.99|5261.99|5262.7|5262.7|5262.7|5262.7|5261.99|5261.99|0
1632482800000|2021-09-24 11:26:40|5263.04|5263.04|5263.53|5263.53|5263.53|5263.53|5263.04|5263.04|0
1632482810000|2021-09-24 11:26:50|5263.78|5263.78|5264.14|5264.14|5264.14|5264.14|5263.78|5263.78|0
1632482820000|2021-09-24 11:27:00|5265.55|5265.55|5265.55|5265.55|5265.55|5265.55|5265.19|5265.19|0
1632482830000|2021-09-24 11:27:10|5265.89|5265.89|5265.89|5265.89|5265.89|5265.89|5265.89|5265.89|0
1632482860000|2021-09-24 11:27:40|5265.53|5265.53|5265.64|5265.64|5265.89|5265.89|5265.53|5265.53|0
1632482880000|2021-09-24 11:28:00|5265.39|5265.39|5265.39|5265.39|5265.39|5265.39|5265.39|5265.39|0
1632482940000|2021-09-24 11:29:00|5265.04|5265.04|5264.36|5264.36|5265.04|5265.04|5264.36|5264.36|0
1632483000000|2021-09-24 11:30:00|5264.71|5264.71|5264.71|5264.71|5264.71|5264.71|5264.71|5264.71|0
1632483010000|2021-09-24 11:30:10|5264.94|5264.94|5264.94|5264.94|5265.3|5265.3|5264.94|5264.94|0
1632483060000|2021-09-24 11:31:00|5264.7|5264.7|5264.8|5264.8|5264.8|5264.8|5264.45|5264.45|0
1632483070000|2021-09-24 11:31:10|5263.95|5263.95|5263.14|5263.14|5263.95|5263.95|5263.14|5263.14|0
1632483080000|2021-09-24 11:31:20|5263.39|5263.39|5263.39|5263.39|5263.39|5263.39|5263.39|5263.39|0
1632483090000|2021-09-24 11:31:30|5263.05|5263.05|5262.82|5262.82|5263.05|5263.05|5262.82|5262.82|0
1632483100000|2021-09-24 11:31:40|5262.7|5262.7|5261.39|5261.39|5262.7|5262.7|5261.39|5261.39|0
1632483110000|2021-09-24 11:31:50|5261.75|5261.75|5262.45|5262.45|5262.45|5262.45|5261.75|5261.75|0
1632483150000|2021-09-24 11:32:30|5261.75|5261.75|5262.1|5262.1|5262.1|5262.1|5261.75|5261.75|0
1632483160000|2021-09-24 11:32:40|5261.39|5261.39|5262.8|5262.8|5262.8|5262.8|5261.39|5261.39|0
1632483170000|2021-09-24 11:32:50|5262.45|5262.45|5263.16|5263.16|5263.16|5263.16|5262.45|5262.45|0
1632483180000|2021-09-24 11:33:00|5262.8|5262.8|5264.45|5264.45|5264.45|5264.45|5262.8|5262.8|0
1632483200000|2021-09-24 11:33:20|5265.15|5265.15|5266.21|5266.21|5266.56|5266.56|5265.15|5265.15|0
1632483210000|2021-09-24 11:33:30|5266.33|5266.33|5267.74|5267.74|5267.74|5267.74|5266.33|5266.33|0
1632483220000|2021-09-24 11:33:40|5267.39|5267.39|5267.39|5267.39|5267.74|5267.74|5267.39|5267.39|0
1632483230000|2021-09-24 11:33:50|5267.62|5267.62|5267.9|5267.9|5267.9|5267.9|5267.62|5267.62|0
1632483250000|2021-09-24 11:34:10|5267.55|5267.55|5267.3|5267.3|5267.55|5267.55|5267.3|5267.3|0
1632483270000|2021-09-24 11:34:30|5268.34|5268.34|5267.76|5267.76|5268.34|5268.34|5267.76|5267.76|0
1632483280000|2021-09-24 11:34:40|5268.11|5268.11|5268.11|5268.11|5268.11|5268.11|5268.11|5268.11|0
1632483290000|2021-09-24 11:34:50|5268.46|5268.46|5268.46|5268.46|5268.46|5268.46|5268.46|5268.46|0
1632483340000|2021-09-24 11:35:40|5268.11|5268.11|5268.39|5268.39|5268.39|5268.39|5268.11|5268.11|0
1632483350000|2021-09-24 11:35:50|5268.04|5268.04|5267.4|5267.4|5268.04|5268.04|5267.4|5267.4|0
1632483360000|2021-09-24 11:36:00|5267.17|5267.17|5267.17|5267.17|5267.17|5267.17|5267.17|5267.17|0
1632483390000|2021-09-24 11:36:30|5267.42|5267.42|5267.42|5267.42|5267.42|5267.42|5267.42|5267.42|0
1632483400000|2021-09-24 11:36:40|5266.36|5266.36|5266.36|5266.36|5266.36|5266.36|5266.36|5266.36|0
1632483410000|2021-09-24 11:36:50|5266.86|5266.86|5266.86|5266.86|5266.86|5266.86|5266.86|5266.86|0
1632483480000|2021-09-24 11:38:00|5266.36|5266.36|5266.36|5266.36|5266.36|5266.36|5266.36|5266.36|0
1632483550000|2021-09-24 11:39:10|5266.71|5266.71|5266.36|5266.36|5266.71|5266.71|5266.36|5266.36|0
1632483560000|2021-09-24 11:39:20|5266.71|5266.71|5266.36|5266.36|5266.71|5266.71|5266.36|5266.36|0
1632483630000|2021-09-24 11:40:30|5265.65|5265.65|5265.89|5265.89|5265.89|5265.89|5265.65|5265.65|0
1632483640000|2021-09-24 11:40:40|5265.61|5265.61|5265.61|5265.61|5265.61|5265.61|5265.61|5265.61|0
1632483650000|2021-09-24 11:40:50|5264.57|5264.57|5264.21|5264.21|5264.57|5264.57|5264.21|5264.21|0
1632483660000|2021-09-24 11:41:00|5263.96|5263.96|5263.96|5263.96|5263.96|5263.96|5263.96|5263.96|0
1632483670000|2021-09-24 11:41:10|5263.85|5263.85|5263.85|5263.85|5263.85|5263.85|5263.85|5263.85|0
1632483710000|2021-09-24 11:41:50|5263.49|5263.49|5263.49|5263.49|5263.49|5263.49|5263.49|5263.49|0
1632483720000|2021-09-24 11:42:00|5263.14|5263.14|5263.14|5263.14|5263.14|5263.14|5263.14|5263.14|0
1632483760000|2021-09-24 11:42:40|5263.85|5263.85|5263.85|5263.85|5263.85|5263.85|5263.85|5263.85|0
1632483770000|2021-09-24 11:42:50|5263.49|5263.49|5263.85|5263.85|5263.85|5263.85|5263.49|5263.49|0
1632483780000|2021-09-24 11:43:00|5264.08|5264.08|5264.2|5264.2|5264.2|5264.2|5264.08|5264.08|0
1632483810000|2021-09-24 11:43:30|5264.31|5264.31|5264.31|5264.31|5264.31|5264.31|5264.31|5264.31|0
1632483830000|2021-09-24 11:43:50|5264.43|5264.43|5264.43|5264.43|5264.43|5264.43|5264.43|5264.43|0
1632483860000|2021-09-24 11:44:20|5263.96|5263.96|5263.96|5263.96|5263.96|5263.96|5263.96|5263.96|0
1632483900000|2021-09-24 11:45:00|5264.67|5264.67|5264.67|5264.67|5264.67|5264.67|5264.67|5264.67|0
1632483910000|2021-09-24 11:45:10|5264.92|5264.92|5264.92|5264.92|5264.92|5264.92|5264.92|5264.92|0
1632483950000|2021-09-24 11:45:50|5265.48|5265.48|5265.2|5265.2|5265.48|5265.48|5265.2|5265.2|0
1632483970000|2021-09-24 11:46:10|5264.85|5264.85|5264.85|5264.85|5264.85|5264.85|5264.85|5264.85|0
1632483980000|2021-09-24 11:46:20|5264.49|5264.49|5264.14|5264.14|5264.49|5264.49|5264.14|5264.14|0
1632483990000|2021-09-24 11:46:30|5264.49|5264.49|5264.85|5264.85|5264.85|5264.85|5264.49|5264.49|0
1632484000000|2021-09-24 11:46:40|5265.2|5265.2|5265.2|5265.2|5265.2|5265.2|5265.2|5265.2|0
1632484010000|2021-09-24 11:46:50|5265.55|5265.55|5265.55|5265.55|5265.55|5265.55|5265.55|5265.55|0
1632484050000|2021-09-24 11:47:30|5265.2|5265.2|5265.9|5265.9|5265.9|5265.9|5265.2|5265.2|0
1632484060000|2021-09-24 11:47:40|5266.26|5266.26|5266.26|5266.26|5266.26|5266.26|5266.26|5266.26|0
1632484070000|2021-09-24 11:47:50|5266.6|5266.6|5266.84|5266.84|5266.84|5266.84|5266.6|5266.6|0
1632484110000|2021-09-24 11:48:30|5266.49|5266.49|5266.49|5266.49|5266.49|5266.49|5266.49|5266.49|0
1632484130000|2021-09-24 11:48:50|5265.79|5265.79|5265.43|5265.43|5265.79|5265.79|5265.43|5265.43|0
1632484140000|2021-09-24 11:49:00|5266.14|5266.14|5266.26|5266.26|5266.26|5266.26|5266.14|5266.14|0
1632484160000|2021-09-24 11:49:20|5266.49|5266.49|5266.49|5266.49|5266.49|5266.49|5266.49|5266.49|0
1632484180000|2021-09-24 11:49:40|5266.84|5266.84|5266.84|5266.84|5266.84|5266.84|5266.84|5266.84|0
1632484190000|2021-09-24 11:49:50|5266.96|5266.96|5266.96|5266.96|5266.96|5266.96|5266.96|5266.96|0
1632484200000|2021-09-24 11:50:00|5267.66|5267.66|5267.66|5267.66|5267.66|5267.66|5267.66|5267.66|0
1632484210000|2021-09-24 11:50:10|5267.94|5267.94|5267.94|5267.94|5267.94|5267.94|5267.94|5267.94|0
1632484230000|2021-09-24 11:50:30|5267.59|5267.59|5267.94|5267.94|5267.94|5267.94|5267.59|5267.59|0
1632484240000|2021-09-24 11:50:40|5267.71|5267.71|5267.59|5267.59|5267.71|5267.71|5267.59|5267.59|0
1632484250000|2021-09-24 11:50:50|5267.24|5267.24|5267.24|5267.24|5267.24|5267.24|5266.89|5266.89|0
1632484260000|2021-09-24 11:51:00|5266.74|5266.74|5266.27|5266.27|5266.74|5266.74|5266.04|5266.04|0
1632484280000|2021-09-24 11:51:20|5266.5|5266.5|5265.86|5265.86|5266.5|5266.5|5265.86|5265.86|0
1632484300000|2021-09-24 11:51:40|5265.98|5265.98|5267.04|5267.04|5267.04|5267.04|5265.98|5265.98|0
1632484340000|2021-09-24 11:52:20|5267.39|5267.39|5267.39|5267.39|5267.39|5267.39|5267.39|5267.39|0
1632484430000|2021-09-24 11:53:50|5267.64|5267.64|5267.64|5267.64|5267.64|5267.64|5267.64|5267.64|0
1632484490000|2021-09-24 11:54:50|5267.89|5267.89|5267.64|5267.64|5267.89|5267.89|5267.64|5267.64|0
1632484500000|2021-09-24 11:55:00|5267.52|5267.52|5267.52|5267.52|5267.52|5267.52|5267.17|5267.17|0
1632484520000|2021-09-24 11:55:20|5267.27|5267.27|5267.15|5267.15|5267.27|5267.27|5267.15|5267.15|0
1632484540000|2021-09-24 11:55:40|5266.45|5266.45|5266.8|5266.8|5266.8|5266.8|5266.45|5266.45|0
1632484560000|2021-09-24 11:56:00|5266.57|5266.57|5266.57|5266.57|5266.57|5266.57|5266.57|5266.57|0
1632484620000|2021-09-24 11:57:00|5266.82|5266.82|5266.82|5266.82|5266.82|5266.82|5266.82|5266.82|0
1632484630000|2021-09-24 11:57:10|5267.17|5267.17|5267.64|5267.64|5267.88|5267.88|5267.17|5267.17|0
1632484650000|2021-09-24 11:57:30|5267.76|5267.76|5267.76|5267.76|5267.76|5267.76|5267.76|5267.76|0
1632484660000|2021-09-24 11:57:40|5268.04|5268.04|5268.28|5268.28|5268.28|5268.28|5268.04|5268.04|0
1632484690000|2021-09-24 11:58:10|5268.04|5268.04|5268.04|5268.04|5268.04|5268.04|5268.04|5268.04|0
1632484700000|2021-09-24 11:58:20|5268.28|5268.28|5268.28|5268.28|5268.28|5268.28|5268.28|5268.28|0
1632484710000|2021-09-24 11:58:30|5267.93|5267.93|5267.93|5267.93|5267.93|5267.93|5267.93|5267.93|0
1632484720000|2021-09-24 11:58:40|5267.58|5267.58|5267.58|5267.58|5267.58|5267.58|5267.58|5267.58|0
1632484740000|2021-09-24 11:59:00|5267.33|5267.33|5267.33|5267.33|5267.33|5267.33|5267.33|5267.33|0
1632484760000|2021-09-24 11:59:20|5266.99|5266.99|5266.99|5266.99|5266.99|5266.99|5266.99|5266.99|0
1632484770000|2021-09-24 11:59:30|5266.64|5266.64|5266.64|5266.64|5266.64|5266.64|5266.64|5266.64|0
1632484780000|2021-09-24 11:59:40|5266.28|5266.28|5266.28|5266.28|5266.28|5266.28|5266.28|5266.28|0
1632484800000|2021-09-24 12:00:00|5266.64|5266.64|5265.7|5265.7|5266.76|5266.76|5265.7|5265.7|0
1632484810000|2021-09-24 12:00:10|5266.4|5266.4|5266.87|5266.87|5266.87|5266.87|5266.4|5266.4|0
1632484830000|2021-09-24 12:00:30|5266.52|5266.52|5266.52|5266.52|5266.52|5266.52|5266.52|5266.52|0
1632484840000|2021-09-24 12:00:40|5266.77|5266.77|5266.77|5266.77|5266.77|5266.77|5266.77|5266.77|0
1632484870000|2021-09-24 12:01:10|5266.42|5266.42|5266.42|5266.42|5266.42|5266.42|5266.42|5266.42|0
1632484910000|2021-09-24 12:01:50|5266.18|5266.18|5266.18|5266.18|5266.18|5266.18|5266.18|5266.18|0
1632484920000|2021-09-24 12:02:00|5266.3|5266.3|5266.3|5266.3|5266.3|5266.3|5266.3|5266.3|0
1632484930000|2021-09-24 12:02:10|5266.65|5266.65|5266.65|5266.65|5266.65|5266.65|5266.65|5266.65|0
1632484940000|2021-09-24 12:02:20|5266.54|5266.54|5266.77|5266.77|5266.77|5266.77|5266.54|5266.54|0
1632484960000|2021-09-24 12:02:40|5266.89|5266.89|5266.89|5266.89|5266.89|5266.89|5266.89|5266.89|0
1632484970000|2021-09-24 12:02:50|5267.95|5267.95|5269.59|5269.59|5269.71|5269.71|5267.95|5267.95|0
1632484980000|2021-09-24 12:03:00|5269.48|5269.48|5269.36|5269.36|5269.48|5269.48|5269.12|5269.12|0
1632484990000|2021-09-24 12:03:10|5269.71|5269.71|5269.71|5269.71|5269.71|5269.71|5269.71|5269.71|0
1632485090000|2021-09-24 12:04:50|5269.36|5269.36|5269.36|5269.36|5269.36|5269.36|5269.36|5269.36|0
1632485100000|2021-09-24 12:05:00|5269.71|5269.71|5270.19|5270.19|5270.55|5270.55|5269.71|5269.71|0
1632485110000|2021-09-24 12:05:10|5270.69|5270.69|5271.03|5271.03|5271.03|5271.03|5270.69|5270.69|0
1632485160000|2021-09-24 12:06:00|5270.91|5270.91|5270.91|5270.91|5270.91|5270.91|5270.91|5270.91|0
1632485200000|2021-09-24 12:06:40|5270.66|5270.66|5270.66|5270.66|5271.02|5271.02|5270.66|5270.66|0
1632485210000|2021-09-24 12:06:50|5270.31|5270.31|5269.25|5269.25|5270.31|5270.31|5269.25|5269.25|0
1632485250000|2021-09-24 12:07:30|5269.61|5269.61|5269.61|5269.61|5269.61|5269.61|5269.61|5269.61|0
1632485270000|2021-09-24 12:07:50|5269.33|5269.33|5269.33|5269.33|5269.33|5269.33|5269.33|5269.33|0
1632485280000|2021-09-24 12:08:00|5268.99|5268.99|5268.99|5268.99|5268.99|5268.99|5268.99|5268.99|0
1632485320000|2021-09-24 12:08:40|5268.63|5268.63|5267.93|5267.93|5268.63|5268.63|5267.93|5267.93|0
1632485330000|2021-09-24 12:08:50|5267.68|5267.68|5267.68|5267.68|5267.68|5267.68|5267.68|5267.68|0
1632485390000|2021-09-24 12:09:50|5267.93|5267.93|5268.18|5268.18|5268.18|5268.18|5267.93|5267.93|0
1632485420000|2021-09-24 12:10:20|5267.82|5267.82|5266.77|5266.77|5267.82|5267.82|5266.77|5266.77|0
1632485430000|2021-09-24 12:10:30|5266.41|5266.41|5267.12|5267.12|5267.12|5267.12|5266.41|5266.41|0
1632485440000|2021-09-24 12:10:40|5266.77|5266.77|5266.77|5266.77|5266.77|5266.77|5266.77|5266.77|0
1632485450000|2021-09-24 12:10:50|5267.12|5267.12|5267.47|5267.47|5267.47|5267.47|5267.12|5267.12|0
1632485460000|2021-09-24 12:11:00|5268.18|5268.18|5268.53|5268.53|5268.53|5268.53|5268.18|5268.18|0
1632485470000|2021-09-24 12:11:10|5268.18|5268.18|5266.78|5266.78|5268.18|5268.18|5266.78|5266.78|0
1632485480000|2021-09-24 12:11:20|5266.07|5266.07|5266.07|5266.07|5266.07|5266.07|5266.07|5266.07|0
1632485490000|2021-09-24 12:11:30|5265.79|5265.79|5265.68|5265.68|5265.79|5265.79|5265.68|5265.68|0
1632485500000|2021-09-24 12:11:40|5265.56|5265.56|5265.06|5265.06|5265.56|5265.56|5265.06|5265.06|0
1632485510000|2021-09-24 12:11:50|5265.42|5265.42|5265.77|5265.77|5265.77|5265.77|5265.42|5265.42|0
1632485530000|2021-09-24 12:12:10|5266.12|5266.12|5266.12|5266.12|5266.12|5266.12|5266.12|5266.12|0
1632485590000|2021-09-24 12:13:10|5265.77|5265.77|5265.77|5265.77|5265.77|5265.77|5265.77|5265.77|0
1632485600000|2021-09-24 12:13:20|5265.43|5265.43|5265.2|5265.2|5265.43|5265.43|5265.2|5265.2|0
1632485640000|2021-09-24 12:14:00|5264.51|5264.51|5263.92|5263.92|5264.51|5264.51|5263.92|5263.92|0
1632485650000|2021-09-24 12:14:10|5263.42|5263.42|5263.08|5263.08|5263.42|5263.42|5263.08|5263.08|0
1632485660000|2021-09-24 12:14:20|5263.79|5263.79|5263.79|5263.79|5263.79|5263.79|5263.79|5263.79|0
1632485670000|2021-09-24 12:14:30|5264.13|5264.13|5264.13|5264.13|5264.13|5264.13|5264.13|5264.13|0
1632485680000|2021-09-24 12:14:40|5263.42|5263.42|5263.42|5263.42|5263.42|5263.42|5263.42|5263.42|0
1632485700000|2021-09-24 12:15:00|5263.07|5263.07|5263.42|5263.42|5263.42|5263.42|5263.07|5263.07|0
1632485720000|2021-09-24 12:15:20|5263.54|5263.54|5263.89|5263.89|5263.89|5263.89|5263.54|5263.54|0
1632485730000|2021-09-24 12:15:30|5263.61|5263.61|5263.61|5263.61|5263.61|5263.61|5263.61|5263.61|0
1632485740000|2021-09-24 12:15:40|5263.26|5263.26|5263.61|5263.61|5263.61|5263.61|5263.26|5263.26|0
1632485750000|2021-09-24 12:15:50|5263.27|5263.27|5263.27|5263.27|5263.27|5263.27|5262.92|5262.92|0
1632485760000|2021-09-24 12:16:00|5262.93|5262.93|5262.23|5262.23|5262.93|5262.93|5262.23|5262.23|0
1632485770000|2021-09-24 12:16:10|5262.58|5262.58|5262.58|5262.58|5262.58|5262.58|5262.58|5262.58|0
1632485820000|2021-09-24 12:17:00|5262.93|5262.93|5262.93|5262.93|5262.93|5262.93|5262.93|5262.93|0
1632485840000|2021-09-24 12:17:20|5263.29|5263.29|5263.98|5263.98|5263.98|5263.98|5263.29|5263.29|0
1632485850000|2021-09-24 12:17:30|5263.86|5263.86|5263.98|5263.98|5263.98|5263.98|5263.86|5263.86|0
1632485920000|2021-09-24 12:18:40|5263.63|5263.63|5263.63|5263.63|5263.63|5263.63|5263.63|5263.63|0
1632485930000|2021-09-24 12:18:50|5263.27|5263.27|5262.57|5262.57|5263.27|5263.27|5262.57|5262.57|0
1632485940000|2021-09-24 12:19:00|5262.92|5262.92|5262.92|5262.92|5262.92|5262.92|5262.92|5262.92|0
1632485980000|2021-09-24 12:19:40|5262.58|5262.58|5262.58|5262.58|5262.58|5262.58|5262.58|5262.58|0
1632485990000|2021-09-24 12:19:50|5262.46|5262.46|5259.82|5259.82|5262.46|5262.46|5259.82|5259.82|0
1632486000000|2021-09-24 12:20:00|5259.11|5259.11|5259.82|5259.82|5259.82|5259.82|5259.11|5259.11|0
1632486010000|2021-09-24 12:20:10|5259.47|5259.47|5259.82|5259.82|5259.82|5259.82|5259.47|5259.47|0
1632486040000|2021-09-24 12:20:40|5260.1|5260.1|5260.1|5260.1|5260.1|5260.1|5260.1|5260.1|0
1632486050000|2021-09-24 12:20:50|5259.75|5259.75|5259.75|5259.75|5259.75|5259.75|5259.75|5259.75|0
1632486060000|2021-09-24 12:21:00|5259.39|5259.39|5259.39|5259.39|5259.39|5259.39|5259.39|5259.39|0
1632486100000|2021-09-24 12:21:40|5259.75|5259.75|5259.61|5259.61|5259.75|5259.75|5259.5|5259.5|0
1632486120000|2021-09-24 12:22:00|5259.97|5259.97|5260.32|5260.32|5260.32|5260.32|5259.97|5259.97|0
1632486140000|2021-09-24 12:22:20|5260.67|5260.67|5260.32|5260.32|5260.67|5260.67|5260.32|5260.32|0
1632486170000|2021-09-24 12:22:50|5261.03|5261.03|5261.03|5261.03|5261.03|5261.03|5261.03|5261.03|0
1632486190000|2021-09-24 12:23:10|5261.27|5261.27|5261.27|5261.27|5261.27|5261.27|5261.27|5261.27|0
1632486230000|2021-09-24 12:23:50|5260.92|5260.92|5260.57|5260.57|5260.92|5260.92|5260.57|5260.57|0
1632486240000|2021-09-24 12:24:00|5260.32|5260.32|5260.67|5260.67|5260.67|5260.67|5260.32|5260.32|0
1632486270000|2021-09-24 12:24:30|5261.38|5261.38|5261.03|5261.03|5261.38|5261.38|5261.03|5261.03|0
1632486290000|2021-09-24 12:24:50|5261.36|5261.36|5261.36|5261.36|5261.36|5261.36|5261.36|5261.36|0
1632486300000|2021-09-24 12:25:00|5260.78|5260.78|5260.78|5260.78|5260.78|5260.78|5260.78|5260.78|0
1632486330000|2021-09-24 12:25:30|5260.89|5260.89|5260.89|5260.89|5260.89|5260.89|5260.89|5260.89|0
1632486340000|2021-09-24 12:25:40|5261.25|5261.25|5261.25|5261.25|5261.25|5261.25|5261.25|5261.25|0
1632486390000|2021-09-24 12:26:30|5261.49|5261.49|5261.49|5261.49|5261.49|5261.49|5261.49|5261.49|0
1632486400000|2021-09-24 12:26:40|5261.14|5261.14|5262.19|5262.19|5262.19|5262.19|5261.14|5261.14|0
1632486430000|2021-09-24 12:27:10|5261.83|5261.83|5261.48|5261.48|5261.83|5261.83|5261.48|5261.48|0
1632486440000|2021-09-24 12:27:20|5261.83|5261.83|5261.83|5261.83|5261.83|5261.83|5261.83|5261.83|0
1632486460000|2021-09-24 12:27:40|5261.13|5261.13|5260.77|5260.77|5261.13|5261.13|5260.77|5260.77|0
1632486480000|2021-09-24 12:28:00|5260.5|5260.5|5260.16|5260.16|5260.5|5260.5|5260.16|5260.16|0
1632486490000|2021-09-24 12:28:10|5259.8|5259.8|5259.8|5259.8|5259.8|5259.8|5259.8|5259.8|0
1632486510000|2021-09-24 12:28:30|5259.56|5259.56|5259.56|5259.56|5259.56|5259.56|5259.56|5259.56|0
1632486520000|2021-09-24 12:28:40|5259.91|5259.91|5260.26|5260.26|5260.26|5260.26|5259.91|5259.91|0
1632486550000|2021-09-24 12:29:10|5260.61|5260.61|5260.61|5260.61|5260.61|5260.61|5260.61|5260.61|0
1632486570000|2021-09-24 12:29:30|5260.26|5260.26|5260.26|5260.26|5260.26|5260.26|5260.26|5260.26|0
1632486600000|2021-09-24 12:30:00|5260.61|5260.61|5260.61|5260.61|5260.61|5260.61|5260.61|5260.61|0
1632486620000|2021-09-24 12:30:20|5260.38|5260.38|5260.38|5260.38|5260.38|5260.38|5260.38|5260.38|0
1632486660000|2021-09-24 12:31:00|5260.5|5260.5|5260.14|5260.14|5260.5|5260.5|5260.14|5260.14|0
1632486670000|2021-09-24 12:31:10|5260.5|5260.5|5260.5|5260.5|5260.5|5260.5|5260.5|5260.5|0
1632486700000|2021-09-24 12:31:40|5260.14|5260.14|5260.14|5260.14|5260.14|5260.14|5260.14|5260.14|0
1632486710000|2021-09-24 12:31:50|5260.39|5260.39|5260.39|5260.39|5260.39|5260.39|5260.39|5260.39|0
1632486730000|2021-09-24 12:32:10|5260.75|5260.75|5260.5|5260.5|5260.75|5260.75|5260.5|5260.5|0
1632486740000|2021-09-24 12:32:20|5260.14|5260.14|5259.79|5259.79|5260.14|5260.14|5259.79|5259.79|0
1632486780000|2021-09-24 12:33:00|5259.54|5259.54|5259.54|5259.54|5259.54|5259.54|5259.54|5259.54|0
1632486790000|2021-09-24 12:33:10|5258.98|5258.98|5258.98|5258.98|5258.98|5258.98|5258.98|5258.98|0
1632486860000|2021-09-24 12:34:20|5257.57|5257.57|5257.57|5257.57|5257.57|5257.57|5257.57|5257.57|0
1632486870000|2021-09-24 12:34:30|5257.22|5257.22|5257.22|5257.22|5257.22|5257.22|5257.22|5257.22|0
1632486880000|2021-09-24 12:34:40|5256.87|5256.87|5256.87|5256.87|5256.87|5256.87|5256.87|5256.87|0
1632486900000|2021-09-24 12:35:00|5257.22|5257.22|5257.22|5257.22|5257.22|5257.22|5257.22|5257.22|0
1632486960000|2021-09-24 12:36:00|5257.57|5257.57|5257.57|5257.57|5257.57|5257.57|5257.57|5257.57|0
1632486980000|2021-09-24 12:36:20|5257.91|5257.91|5257.91|5257.91|5257.91|5257.91|5257.91|5257.91|0
1632486990000|2021-09-24 12:36:30|5258.26|5258.26|5258.26|5258.26|5258.26|5258.26|5258.26|5258.26|0
1632487030000|2021-09-24 12:37:10|5257.56|5257.56|5257.56|5257.56|5257.56|5257.56|5257.56|5257.56|0
1632487040000|2021-09-24 12:37:20|5257.31|5257.31|5257.31|5257.31|5257.31|5257.31|5257.31|5257.31|0
1632487140000|2021-09-24 12:39:00|5256.96|5256.96|5256.96|5256.96|5256.96|5256.96|5256.96|5256.96|0
1632487150000|2021-09-24 12:39:10|5257.31|5257.31|5257.31|5257.31|5257.31|5257.31|5257.31|5257.31|0
1632487170000|2021-09-24 12:39:30|5257.56|5257.56|5257.56|5257.56|5257.56|5257.56|5257.56|5257.56|0
1632487200000|2021-09-24 12:40:00|5257.91|5257.91|5257.21|5257.21|5257.91|5257.91|5257.21|5257.21|0
1632487250000|2021-09-24 12:40:50|5257.09|5257.09|5257.09|5257.09|5257.09|5257.09|5257.09|5257.09|0
1632487270000|2021-09-24 12:41:10|5257.21|5257.21|5257.21|5257.21|5257.21|5257.21|5257.21|5257.21|0
1632487320000|2021-09-24 12:42:00|5256.5|5256.5|5256.25|5256.25|5256.5|5256.5|5256.25|5256.25|0
1632487340000|2021-09-24 12:42:20|5255.57|5255.57|5255.57|5255.57|5255.57|5255.57|5255.57|5255.57|0
1632487360000|2021-09-24 12:42:40|5255.93|5255.93|5255.93|5255.93|5255.93|5255.93|5255.93|5255.93|0
1632487370000|2021-09-24 12:42:50|5255.59|5255.59|5255.94|5255.94|5255.94|5255.94|5255.59|5255.59|0
1632487380000|2021-09-24 12:43:00|5255.69|5255.69|5255.58|5255.58|5255.69|5255.69|5255.58|5255.58|0
1632487400000|2021-09-24 12:43:20|5255.93|5255.93|5255.93|5255.93|5255.93|5255.93|5255.93|5255.93|0
1632487410000|2021-09-24 12:43:30|5255.65|5255.65|5256|5256|5256|5256|5255.65|5255.65|0
1632487430000|2021-09-24 12:43:50|5256.36|5256.36|5256.36|5256.36|5256.36|5256.36|5256.36|5256.36|0
1632487470000|2021-09-24 12:44:30|5256.11|5256.11|5256.11|5256.11|5256.11|5256.11|5256.11|5256.11|0
1632487480000|2021-09-24 12:44:40|5255.77|5255.77|5255.49|5255.49|5255.77|5255.77|5255.49|5255.49|0
1632487500000|2021-09-24 12:45:00|5255.84|5255.84|5255.84|5255.84|5255.84|5255.84|5255.84|5255.84|0
1632487530000|2021-09-24 12:45:30|5256.08|5256.08|5256.08|5256.08|5256.08|5256.08|5256.08|5256.08|0
1632487540000|2021-09-24 12:45:40|5256.43|5256.43|5256.43|5256.43|5256.43|5256.43|5256.43|5256.43|0
1632487550000|2021-09-24 12:45:50|5256.78|5256.78|5256.78|5256.78|5256.78|5256.78|5256.78|5256.78|0
1632487600000|2021-09-24 12:46:40|5257.06|5257.06|5257.06|5257.06|5257.06|5257.06|5257.06|5257.06|0
1632487610000|2021-09-24 12:46:50|5257.41|5257.41|5257.41|5257.41|5257.41|5257.41|5257.41|5257.41|0
1632487630000|2021-09-24 12:47:10|5258|5258|5258.78|5258.78|5258.78|5258.78|5258|5258|0
1632487640000|2021-09-24 12:47:20|5259.12|5259.12|5260.17|5260.17|5260.17|5260.17|5259.12|5259.12|0
1632487650000|2021-09-24 12:47:30|5260.42|5260.42|5260.42|5260.42|5260.42|5260.42|5260.42|5260.42|0
1632487710000|2021-09-24 12:48:30|5260.17|5260.17|5260.17|5260.17|5260.17|5260.17|5260.17|5260.17|0
1632487720000|2021-09-24 12:48:40|5260.53|5260.53|5260.17|5260.17|5260.53|5260.53|5260.17|5260.17|0
1632487740000|2021-09-24 12:49:00|5259.84|5259.84|5259.12|5259.12|5259.84|5259.84|5259.12|5259.12|0
1632487780000|2021-09-24 12:49:40|5258.78|5258.78|5258.78|5258.78|5258.78|5258.78|5258.78|5258.78|0
1632487820000|2021-09-24 12:50:20|5258.43|5258.43|5258.43|5258.43|5258.43|5258.43|5258.43|5258.43|0
1632487830000|2021-09-24 12:50:30|5258.07|5258.07|5258.07|5258.07|5258.07|5258.07|5258.07|5258.07|0
1632487840000|2021-09-24 12:50:40|5257.72|5257.72|5257.72|5257.72|5257.72|5257.72|5257.72|5257.72|0
1632487850000|2021-09-24 12:50:50|5257.02|5257.02|5257.02|5257.02|5257.02|5257.02|5257.02|5257.02|0
1632487860000|2021-09-24 12:51:00|5256.77|5256.77|5256.06|5256.06|5256.77|5256.77|5256.06|5256.06|0
1632487870000|2021-09-24 12:51:10|5256.4|5256.4|5256.4|5256.4|5256.4|5256.4|5256.4|5256.4|0
1632487890000|2021-09-24 12:51:30|5256.63|5256.63|5256.63|5256.63|5256.63|5256.63|5256.63|5256.63|0
1632487900000|2021-09-24 12:51:40|5256.99|5256.99|5256.65|5256.65|5256.99|5256.99|5256.65|5256.65|0
1632487950000|2021-09-24 12:52:30|5256.88|5256.88|5256.88|5256.88|5256.88|5256.88|5256.88|5256.88|0
1632487960000|2021-09-24 12:52:40|5257.59|5257.59|5258.19|5258.19|5258.19|5258.19|5257.59|5257.59|0
1632487990000|2021-09-24 12:53:10|5258.54|5258.54|5258.54|5258.54|5258.54|5258.54|5258.54|5258.54|0
1632488020000|2021-09-24 12:53:40|5258.43|5258.43|5258.43|5258.43|5258.43|5258.43|5258.43|5258.43|0
1632488060000|2021-09-24 12:54:20|5258.07|5258.07|5258.07|5258.07|5258.07|5258.07|5258.07|5258.07|0
1632488080000|2021-09-24 12:54:40|5258.19|5258.19|5258.19|5258.19|5258.19|5258.19|5258.19|5258.19|0
1632488090000|2021-09-24 12:54:50|5258.31|5258.31|5258.31|5258.31|5258.31|5258.31|5258.31|5258.31|0
1632488100000|2021-09-24 12:55:00|5258.76|5258.76|5258.76|5258.76|5258.76|5258.76|5258.76|5258.76|0
1632488110000|2021-09-24 12:55:10|5258.88|5258.88|5258.88|5258.88|5258.88|5258.88|5258.88|5258.88|0
1632488120000|2021-09-24 12:55:20|5258.17|5258.17|5258.17|5258.17|5258.17|5258.17|5258.17|5258.17|0
1632488140000|2021-09-24 12:55:40|5258.53|5258.53|5258.53|5258.53|5258.53|5258.53|5258.53|5258.53|0
1632488220000|2021-09-24 12:57:00|5258.87|5258.87|5258.87|5258.87|5258.87|5258.87|5258.87|5258.87|0
1632488230000|2021-09-24 12:57:10|5259.22|5259.22|5259.22|5259.22|5259.22|5259.22|5259.22|5259.22|0
1632488250000|2021-09-24 12:57:30|5258.99|5258.99|5258.99|5258.99|5258.99|5258.99|5258.99|5258.99|0
1632488260000|2021-09-24 12:57:40|5259.23|5259.23|5259.23|5259.23|5259.23|5259.23|5259.23|5259.23|0
1632488270000|2021-09-24 12:57:50|5259.47|5259.47|5260.15|5260.15|5260.15|5260.15|5259.47|5259.47|0
1632488280000|2021-09-24 12:58:00|5260.5|5260.5|5260.5|5260.5|5260.5|5260.5|5260.5|5260.5|0
1632488290000|2021-09-24 12:58:10|5260.75|5260.75|5260.75|5260.75|5261.1|5261.1|5260.75|5260.75|0
1632488320000|2021-09-24 12:58:40|5261.1|5261.1|5261.1|5261.1|5261.1|5261.1|5261.1|5261.1|0
1632488330000|2021-09-24 12:58:50|5261.38|5261.38|5261.85|5261.85|5261.85|5261.85|5261.38|5261.38|0
1632488340000|2021-09-24 12:59:00|5261.96|5261.96|5262.2|5262.2|5262.2|5262.2|5261.96|5261.96|0
1632488370000|2021-09-24 12:59:30|5262.45|5262.45|5262.68|5262.68|5262.68|5262.68|5262.45|5262.45|0
1632488440000|2021-09-24 13:00:40|5263.03|5263.03|5262.68|5262.68|5263.03|5263.03|5262.33|5262.33|0
1632488450000|2021-09-24 13:00:50|5262.33|5262.33|5262.33|5262.33|5262.33|5262.33|5262.33|5262.33|0
1632488490000|2021-09-24 13:01:30|5262.68|5262.68|5263.03|5263.03|5263.03|5263.03|5262.68|5262.68|0
1632488510000|2021-09-24 13:01:50|5263.38|5263.38|5263.38|5263.38|5263.38|5263.38|5263.38|5263.38|0
1632488520000|2021-09-24 13:02:00|5263.74|5263.74|5263.38|5263.38|5263.74|5263.74|5263.38|5263.38|0
1632488530000|2021-09-24 13:02:10|5262.03|5262.03|5261.07|5261.07|5262.12|5262.12|5261.07|5261.07|0
1632488540000|2021-09-24 13:02:20|5261.41|5261.41|5261.75|5261.75|5261.75|5261.75|5261.41|5261.41|0
1632488550000|2021-09-24 13:02:30|5262.11|5262.11|5262.11|5262.11|5262.11|5262.11|5262.11|5262.11|0
1632488580000|2021-09-24 13:03:00|5261.87|5261.87|5261.87|5261.87|5261.87|5261.87|5261.87|5261.87|0
1632488600000|2021-09-24 13:03:20|5261.53|5261.53|5261.53|5261.53|5261.53|5261.53|5261.53|5261.53|0
1632488620000|2021-09-24 13:03:40|5261.42|5261.42|5261.42|5261.42|5261.42|5261.42|5261.42|5261.42|0
1632488680000|2021-09-24 13:04:40|5261.17|5261.17|5261.17|5261.17|5261.17|5261.17|5261.17|5261.17|0
1632488700000|2021-09-24 13:05:00|5261.42|5261.42|5261.42|5261.42|5261.42|5261.42|5261.42|5261.42|0
1632488760000|2021-09-24 13:06:00|5261.06|5261.06|5260.71|5260.71|5261.06|5261.06|5260.71|5260.71|0
1632488770000|2021-09-24 13:06:10|5260.37|5260.37|5260.37|5260.37|5260.37|5260.37|5260.37|5260.37|0
1632488780000|2021-09-24 13:06:20|5260.09|5260.09|5259.14|5259.14|5260.09|5260.09|5259.14|5259.14|0
1632488850000|2021-09-24 13:07:30|5259.49|5259.49|5259.49|5259.49|5259.49|5259.49|5259.49|5259.49|0
1632488890000|2021-09-24 13:08:10|5259.74|5259.74|5259.74|5259.74|5259.74|5259.74|5259.74|5259.74|0
1632488900000|2021-09-24 13:08:20|5260.08|5260.08|5260.08|5260.08|5260.08|5260.08|5260.08|5260.08|0
1632488920000|2021-09-24 13:08:40|5259.73|5259.73|5259.73|5259.73|5259.73|5259.73|5259.73|5259.73|0
1632488950000|2021-09-24 13:09:10|5259.37|5259.37|5258.67|5258.67|5259.37|5259.37|5258.67|5258.67|0
1632488960000|2021-09-24 13:09:20|5257.96|5257.96|5257.96|5257.96|5258.31|5258.31|5257.96|5257.96|0
1632488970000|2021-09-24 13:09:30|5257.85|5257.85|5257.61|5257.61|5257.85|5257.85|5257.61|5257.61|0
1632488980000|2021-09-24 13:09:40|5256.91|5256.91|5257.26|5257.26|5257.26|5257.26|5256.91|5256.91|0
1632489000000|2021-09-24 13:10:00|5257.61|5257.61|5256.92|5256.92|5257.61|5257.61|5256.92|5256.92|0
1632489030000|2021-09-24 13:10:30|5256.8|5256.8|5256.8|5256.8|5256.8|5256.8|5256.8|5256.8|0
1632489040000|2021-09-24 13:10:40|5256.1|5256.1|5256.45|5256.45|5256.45|5256.45|5256.1|5256.1|0
1632489060000|2021-09-24 13:11:00|5256.33|5256.33|5255.84|5255.84|5256.33|5256.33|5255.84|5255.84|0
1632489080000|2021-09-24 13:11:20|5254.42|5254.42|5254.42|5254.42|5254.42|5254.42|5254.42|5254.42|0
1632489120000|2021-09-24 13:12:00|5254.07|5254.07|5254.07|5254.07|5254.07|5254.07|5254.07|5254.07|0
1632489130000|2021-09-24 13:12:10|5253.72|5253.72|5254.07|5254.07|5254.07|5254.07|5253.72|5253.72|0
1632489150000|2021-09-24 13:12:30|5254.32|5254.32|5254.32|5254.32|5254.32|5254.32|5254.32|5254.32|0
1632489160000|2021-09-24 13:12:40|5254.67|5254.67|5254.07|5254.07|5254.67|5254.67|5254.07|5254.07|0
1632489200000|2021-09-24 13:13:20|5254.32|5254.32|5255.02|5255.02|5255.02|5255.02|5254.32|5254.32|0
1632489210000|2021-09-24 13:13:30|5254.67|5254.67|5254.42|5254.42|5254.67|5254.67|5254.42|5254.42|0
1632489230000|2021-09-24 13:13:50|5254.07|5254.07|5253.39|5253.39|5254.07|5254.07|5253.39|5253.39|0
1632489260000|2021-09-24 13:14:20|5253.04|5253.04|5253.04|5253.04|5253.04|5253.04|5253.04|5253.04|0
1632489270000|2021-09-24 13:14:30|5253.39|5253.39|5253.39|5253.39|5253.39|5253.39|5253.39|5253.39|0
1632489280000|2021-09-24 13:14:40|5253.14|5253.14|5253.14|5253.14|5253.14|5253.14|5253.14|5253.14|0
1632489290000|2021-09-24 13:14:50|5252.79|5252.79|5252.79|5252.79|5252.79|5252.79|5252.79|5252.79|0
1632489300000|2021-09-24 13:15:00|5253.13|5253.13|5253.48|5253.48|5253.48|5253.48|5253.13|5253.13|0
1632489310000|2021-09-24 13:15:10|5253.72|5253.72|5254.07|5254.07|5254.07|5254.07|5253.72|5253.72|0
1632489340000|2021-09-24 13:15:40|5253.36|5253.36|5253.36|5253.36|5253.36|5253.36|5253.36|5253.36|0
1632489350000|2021-09-24 13:15:50|5253.25|5253.25|5253.25|5253.25|5253.25|5253.25|5253.25|5253.25|0
1632489390000|2021-09-24 13:16:30|5253.49|5253.49|5253.49|5253.49|5253.49|5253.49|5253.49|5253.49|0
1632489420000|2021-09-24 13:17:00|5254.2|5254.2|5254.2|5254.2|5254.2|5254.2|5254.2|5254.2|0
1632489470000|2021-09-24 13:17:50|5253.97|5253.97|5254.64|5254.64|5254.64|5254.64|5253.97|5253.97|0
1632489510000|2021-09-24 13:18:30|5255|5255|5256.41|5256.41|5256.41|5256.41|5255|5255|0
1632489520000|2021-09-24 13:18:40|5256.66|5256.66|5256.66|5256.66|5256.66|5256.66|5256.66|5256.66|0
1632489540000|2021-09-24 13:19:00|5255.95|5255.95|5255.95|5255.95|5255.95|5255.95|5255.95|5255.95|0
1632489560000|2021-09-24 13:19:20|5256.31|5256.31|5256.31|5256.31|5256.31|5256.31|5256.31|5256.31|0
1632489600000|2021-09-24 13:20:00|5255.97|5255.97|5255.97|5255.97|5256.32|5256.32|5255.97|5255.97|0
1632489610000|2021-09-24 13:20:10|5255.61|5255.61|5255.97|5255.97|5255.97|5255.97|5255.61|5255.61|0
1632489620000|2021-09-24 13:20:20|5255.61|5255.61|5255.61|5255.61|5255.61|5255.61|5255.61|5255.61|0
1632489650000|2021-09-24 13:20:50|5255.73|5255.73|5256.44|5256.44|5256.44|5256.44|5255.73|5255.73|0
1632489660000|2021-09-24 13:21:00|5256.55|5256.55|5256.55|5256.55|5256.55|5256.55|5256.55|5256.55|0
1632489670000|2021-09-24 13:21:10|5256.2|5256.2|5255.85|5255.85|5256.2|5256.2|5255.85|5255.85|0
1632489690000|2021-09-24 13:21:30|5255.49|5255.49|5255.14|5255.14|5255.49|5255.49|5255.14|5255.14|0
1632489700000|2021-09-24 13:21:40|5254.43|5254.43|5254.43|5254.43|5254.43|5254.43|5254.43|5254.43|0
1632489710000|2021-09-24 13:21:50|5255.14|5255.14|5255.49|5255.49|5255.49|5255.49|5255.14|5255.14|0
1632489720000|2021-09-24 13:22:00|5255.61|5255.61|5255.73|5255.73|5255.73|5255.73|5255.61|5255.61|0
1632489730000|2021-09-24 13:22:10|5255.98|5255.98|5256.22|5256.22|5256.22|5256.22|5255.98|5255.98|0
1632489740000|2021-09-24 13:22:20|5255.87|5255.87|5255.87|5255.87|5255.87|5255.87|5255.87|5255.87|0
1632489770000|2021-09-24 13:22:50|5256.22|5256.22|5256.22|5256.22|5256.22|5256.22|5256.22|5256.22|0
1632489800000|2021-09-24 13:23:20|5255.87|5255.87|5255.87|5255.87|5255.87|5255.87|5255.87|5255.87|0
1632489820000|2021-09-24 13:23:40|5256.22|5256.22|5256.22|5256.22|5256.22|5256.22|5256.22|5256.22|0
1632489830000|2021-09-24 13:23:50|5255.52|5255.52|5255.52|5255.52|5255.52|5255.52|5255.17|5255.17|0
1632489850000|2021-09-24 13:24:10|5255.17|5255.17|5255.17|5255.17|5255.17|5255.17|5255.17|5255.17|0
1632489860000|2021-09-24 13:24:20|5255.52|5255.52|5255.87|5255.87|5255.87|5255.87|5255.52|5255.52|0
1632489870000|2021-09-24 13:24:30|5255.99|5255.99|5256.11|5256.11|5256.11|5256.11|5255.99|5255.99|0
1632489880000|2021-09-24 13:24:40|5255.76|5255.76|5256.11|5256.11|5256.22|5256.22|5255.76|5255.76|0
1632489900000|2021-09-24 13:25:00|5256.81|5256.81|5256.81|5256.81|5256.81|5256.81|5256.81|5256.81|0
1632489910000|2021-09-24 13:25:10|5255.75|5255.75|5255.75|5255.75|5256.11|5256.11|5255.75|5255.75|0
1632489920000|2021-09-24 13:25:20|5255.4|5255.4|5255.75|5255.75|5255.75|5255.75|5255.4|5255.4|0
1632489930000|2021-09-24 13:25:30|5256.11|5256.11|5256.46|5256.46|5256.46|5256.46|5256.11|5256.11|0
1632489940000|2021-09-24 13:25:40|5256.11|5256.11|5256.11|5256.11|5256.11|5256.11|5256.11|5256.11|0
1632489950000|2021-09-24 13:25:50|5255.77|5255.77|5255.77|5255.77|5255.77|5255.77|5255.77|5255.77|0
1632489960000|2021-09-24 13:26:00|5255.41|5255.41|5255.41|5255.41|5255.41|5255.41|5255.41|5255.41|0
1632489980000|2021-09-24 13:26:20|5255.06|5255.06|5255.43|5255.43|5255.77|5255.77|5255.06|5255.06|0
1632489990000|2021-09-24 13:26:30|5255.78|5255.78|5256.24|5256.24|5256.24|5256.24|5255.54|5255.54|0
1632490000000|2021-09-24 13:26:40|5255.88|5255.88|5256.24|5256.24|5256.24|5256.24|5255.88|5255.88|0
1632490010000|2021-09-24 13:26:50|5255.88|5255.88|5256.59|5256.59|5256.59|5256.59|5255.88|5255.88|0
1632490040000|2021-09-24 13:27:20|5256.24|5256.24|5256.24|5256.24|5256.24|5256.24|5256.24|5256.24|0
1632490050000|2021-09-24 13:27:30|5256.58|5256.58|5256.58|5256.58|5256.58|5256.58|5256.58|5256.58|0
1632490060000|2021-09-24 13:27:40|5257.28|5257.28|5256.81|5256.81|5257.28|5257.28|5256.81|5256.81|0
1632490080000|2021-09-24 13:28:00|5257.87|5257.87|5257.87|5257.87|5258.22|5258.22|5257.87|5257.87|0
1632490090000|2021-09-24 13:28:10|5258.22|5258.22|5258.22|5258.22|5258.22|5258.22|5258.22|5258.22|0
1632490110000|2021-09-24 13:28:30|5258.58|5258.58|5258.58|5258.58|5258.58|5258.58|5258.58|5258.58|0
1632490120000|2021-09-24 13:28:40|5258.46|5258.46|5258.46|5258.46|5258.46|5258.46|5258.46|5258.46|0
1632490140000|2021-09-24 13:29:00|5258.81|5258.81|5258.8|5258.8|5259.17|5259.17|5258.46|5258.46|0
1632490170000|2021-09-24 13:29:30|5259.86|5259.86|5259.86|5259.86|5259.86|5259.86|5259.86|5259.86|0
1632490200000|2021-09-24 13:30:00|5259.5|5259.5|5258.8|5258.8|5260.56|5260.56|5258.8|5258.8|0
1632490210000|2021-09-24 13:30:10|5259.5|5259.5|5259.5|5259.5|5259.5|5259.5|5259.5|5259.5|0
1632490220000|2021-09-24 13:30:20|5260.21|5260.21|5261.06|5261.06|5261.06|5261.06|5260.21|5260.21|0
1632490230000|2021-09-24 13:30:30|5260.71|5260.71|5260.81|5260.81|5260.81|5260.81|5260.11|5260.11|0
1632490240000|2021-09-24 13:30:40|5260.46|5260.46|5259.4|5259.4|5260.46|5260.46|5259.4|5259.4|0
1632490250000|2021-09-24 13:30:50|5259.28|5259.28|5259.28|5259.28|5259.28|5259.28|5258.22|5258.22|0
1632490260000|2021-09-24 13:31:00|5259.4|5259.4|5260.11|5260.11|5260.11|5260.11|5259.28|5259.28|0
1632490270000|2021-09-24 13:31:10|5261.52|5261.52|5260.46|5260.46|5261.52|5261.52|5260.46|5260.46|0
1632490280000|2021-09-24 13:31:20|5260.11|5260.11|5260.46|5260.46|5260.46|5260.46|5260.11|5260.11|0
1632490290000|2021-09-24 13:31:30|5260.11|5260.11|5261.52|5261.52|5261.52|5261.52|5260.11|5260.11|0
1632490300000|2021-09-24 13:31:40|5260.81|5260.81|5260.81|5260.81|5261.17|5261.17|5260.81|5260.81|0
1632490310000|2021-09-24 13:31:50|5261.17|5261.17|5262.15|5262.15|5262.15|5262.15|5261.05|5261.05|0
1632490320000|2021-09-24 13:32:00|5262.84|5262.84|5264.2|5264.2|5265.26|5265.26|5262.84|5262.84|0
1632490330000|2021-09-24 13:32:10|5264.56|5264.56|5264.56|5264.56|5264.56|5264.56|5264.56|5264.56|0
1632490340000|2021-09-24 13:32:20|5264.2|5264.2|5265.26|5265.26|5265.26|5265.26|5264.2|5264.2|0
1632490350000|2021-09-24 13:32:30|5264.91|5264.91|5265.62|5265.62|5265.62|5265.62|5264.56|5264.56|0
1632490360000|2021-09-24 13:32:40|5265.73|5265.73|5265.97|5265.97|5265.97|5265.97|5265.73|5265.73|0
1632490370000|2021-09-24 13:32:50|5265.61|5265.61|5265.61|5265.61|5265.61|5265.61|5265.61|5265.61|0
1632490380000|2021-09-24 13:33:00|5265.97|5265.97|5266.92|5266.92|5266.92|5266.92|5265.97|5265.97|0
1632490390000|2021-09-24 13:33:10|5266.57|5266.57|5266.57|5266.57|5266.57|5266.57|5266.57|5266.57|0
1632490400000|2021-09-24 13:33:20|5266.92|5266.92|5267.91|5267.91|5267.91|5267.91|5266.92|5266.92|0
1632490410000|2021-09-24 13:33:30|5267.55|5267.55|5267.2|5267.2|5267.55|5267.55|5266.85|5266.85|0
1632490420000|2021-09-24 13:33:40|5266.85|5266.85|5266.96|5266.96|5266.96|5266.96|5266.85|5266.85|0
1632490430000|2021-09-24 13:33:50|5267.2|5267.2|5267.2|5267.2|5267.2|5267.2|5267.2|5267.2|0
1632490450000|2021-09-24 13:34:10|5267.54|5267.54|5267.54|5267.54|5267.54|5267.54|5267.54|5267.54|0
1632490480000|2021-09-24 13:34:40|5267.89|5267.89|5267.89|5267.89|5267.89|5267.89|5267.89|5267.89|0
1632490490000|2021-09-24 13:34:50|5268.14|5268.14|5267.79|5267.79|5268.39|5268.39|5267.79|5267.79|0
1632490500000|2021-09-24 13:35:00|5267.43|5267.43|5267.08|5267.08|5267.43|5267.43|5267.08|5267.08|0
1632490510000|2021-09-24 13:35:10|5267.43|5267.43|5267.43|5267.43|5267.43|5267.43|5267.43|5267.43|0
1632490520000|2021-09-24 13:35:20|5267.08|5267.08|5266.73|5266.73|5267.08|5267.08|5266.73|5266.73|0
1632490560000|2021-09-24 13:36:00|5267.07|5267.07|5267.08|5267.08|5267.42|5267.42|5267.07|5267.07|0
1632490570000|2021-09-24 13:36:10|5267.43|5267.43|5267.79|5267.79|5267.79|5267.79|5267.43|5267.43|0
1632490580000|2021-09-24 13:36:20|5268.14|5268.14|5269.68|5269.68|5269.68|5269.68|5268.14|5268.14|0
1632490590000|2021-09-24 13:36:30|5270.02|5270.02|5270.27|5270.27|5271.33|5271.33|5270.02|5270.02|0
1632490600000|2021-09-24 13:36:40|5270.62|5270.62|5270.27|5270.27|5270.62|5270.62|5270.27|5270.27|0
1632490610000|2021-09-24 13:36:50|5270.03|5270.03|5270.15|5270.15|5270.15|5270.15|5270.03|5270.03|0
1632490620000|2021-09-24 13:37:00|5270.03|5270.03|5269.92|5269.92|5270.03|5270.03|5269.92|5269.92|0
1632490630000|2021-09-24 13:37:10|5270.03|5270.03|5270.03|5270.03|5270.03|5270.03|5269.68|5269.68|0
1632490640000|2021-09-24 13:37:20|5270.39|5270.39|5270.03|5270.03|5270.39|5270.39|5270.03|5270.03|0
1632490650000|2021-09-24 13:37:30|5269.92|5269.92|5269.58|5269.58|5269.92|5269.92|5269.58|5269.58|0
1632490660000|2021-09-24 13:37:40|5268.87|5268.87|5268.52|5268.52|5268.87|5268.87|5268.52|5268.52|0
1632490670000|2021-09-24 13:37:50|5268.17|5268.17|5268.87|5268.87|5268.87|5268.87|5268.17|5268.17|0
1632490680000|2021-09-24 13:38:00|5268.52|5268.52|5268.52|5268.52|5268.52|5268.52|5268.52|5268.52|0
1632490690000|2021-09-24 13:38:10|5268.02|5268.02|5268.27|5268.27|5268.52|5268.52|5268.02|5268.02|0
1632490700000|2021-09-24 13:38:20|5268.02|5268.02|5268.02|5268.02|5268.02|5268.02|5268.02|5268.02|0
1632490710000|2021-09-24 13:38:30|5267.67|5267.67|5267.67|5267.67|5267.79|5267.79|5267.67|5267.67|0
1632490720000|2021-09-24 13:38:40|5266.96|5266.96|5266.85|5266.85|5266.96|5266.96|5266.85|5266.85|0
1632490740000|2021-09-24 13:39:00|5266.6|5266.6|5266.35|5266.35|5266.6|5266.6|5266.35|5266.35|0
1632490750000|2021-09-24 13:39:10|5266.23|5266.23|5266.35|5266.35|5266.35|5266.35|5266.23|5266.23|0
1632490760000|2021-09-24 13:39:20|5265.29|5265.29|5265.64|5265.64|5265.64|5265.64|5265.29|5265.29|0
1632490770000|2021-09-24 13:39:30|5266|5266|5266|5266|5266|5266|5266|5266|0
1632490780000|2021-09-24 13:39:40|5265.75|5265.75|5265.75|5265.75|5265.75|5265.75|5265.75|5265.75|0
1632490790000|2021-09-24 13:39:50|5266.45|5266.45|5266.1|5266.1|5266.45|5266.45|5266.1|5266.1|0
1632490800000|2021-09-24 13:40:00|5265.57|5265.57|5265.57|5265.57|5265.57|5265.57|5265.57|5265.57|0
1632490810000|2021-09-24 13:40:10|5265.69|5265.69|5265.69|5265.69|5265.69|5265.69|5265.69|5265.69|0
1632490820000|2021-09-24 13:40:20|5265.34|5265.34|5265.34|5265.34|5265.34|5265.34|5265.34|5265.34|0
1632490830000|2021-09-24 13:40:30|5266.04|5266.04|5266.04|5266.04|5266.04|5266.04|5266.04|5266.04|0
1632490880000|2021-09-24 13:41:20|5266.32|5266.32|5266.32|5266.32|5266.32|5266.32|5266.32|5266.32|0
1632490890000|2021-09-24 13:41:30|5266.04|5266.04|5266.04|5266.04|5266.04|5266.04|5266.04|5266.04|0
1632490910000|2021-09-24 13:41:50|5265.34|5265.34|5265.69|5265.69|5265.69|5265.69|5265.34|5265.34|0
1632490920000|2021-09-24 13:42:00|5265.34|5265.34|5264.98|5264.98|5265.34|5265.34|5264.98|5264.98|0
1632490930000|2021-09-24 13:42:10|5264.74|5264.74|5264.74|5264.74|5264.74|5264.74|5264.74|5264.74|0
1632490940000|2021-09-24 13:42:20|5264.38|5264.38|5264.38|5264.38|5264.38|5264.38|5264.38|5264.38|0
1632490950000|2021-09-24 13:42:30|5264.03|5264.03|5264.38|5264.38|5264.38|5264.38|5264.03|5264.03|0
1632491010000|2021-09-24 13:43:30|5264.74|5264.74|5264.38|5264.38|5264.74|5264.74|5264.38|5264.38|0
1632491020000|2021-09-24 13:43:40|5264.03|5264.03|5263.32|5263.32|5264.03|5264.03|5263.32|5263.32|0
1632491030000|2021-09-24 13:43:50|5263.07|5263.07|5263.1|5263.1|5263.78|5263.78|5263.07|5263.07|0
1632491040000|2021-09-24 13:44:00|5262.4|5262.4|5262.28|5262.28|5262.4|5262.4|5262.28|5262.28|0
1632491050000|2021-09-24 13:44:10|5261.69|5261.69|5260.99|5260.99|5261.69|5261.69|5260.99|5260.99|0
1632491060000|2021-09-24 13:44:20|5262.05|5262.05|5262.05|5262.05|5262.05|5262.05|5261.8|5261.8|0
1632491070000|2021-09-24 13:44:30|5262.75|5262.75|5262.75|5262.75|5262.75|5262.75|5262.75|5262.75|0
1632491090000|2021-09-24 13:44:50|5262.4|5262.4|5262.4|5262.4|5262.4|5262.4|5262.4|5262.4|0
1632491100000|2021-09-24 13:45:00|5262.75|5262.75|5262.75|5262.75|5262.75|5262.75|5262.75|5262.75|0
1632491120000|2021-09-24 13:45:20|5262.05|5262.05|5261.93|5261.93|5262.05|5262.05|5261.93|5261.93|0
1632491130000|2021-09-24 13:45:30|5261.58|5261.58|5261.3|5261.3|5261.58|5261.58|5261.3|5261.3|0
1632491140000|2021-09-24 13:45:40|5260.96|5260.96|5260.72|5260.72|5260.96|5260.96|5260.72|5260.72|0
1632491150000|2021-09-24 13:45:50|5261.08|5261.08|5261.08|5261.08|5261.08|5261.08|5261.08|5261.08|0
1632491160000|2021-09-24 13:46:00|5260.72|5260.72|5259.42|5259.42|5260.72|5260.72|5259.42|5259.42|0
1632491170000|2021-09-24 13:46:10|5259.17|5259.17|5259.17|5259.17|5259.17|5259.17|5259.17|5259.17|0
1632491200000|2021-09-24 13:46:40|5259.05|5259.05|5259.05|5259.05|5259.05|5259.05|5259.05|5259.05|0
1632491210000|2021-09-24 13:46:50|5257.99|5257.99|5257.99|5257.99|5257.99|5257.99|5257.99|5257.99|0
1632491220000|2021-09-24 13:47:00|5258.7|5258.7|5259.99|5259.99|5259.99|5259.99|5258.7|5258.7|0
1632491240000|2021-09-24 13:47:20|5259.64|5259.64|5259.87|5259.87|5259.87|5259.87|5259.64|5259.64|0
1632491250000|2021-09-24 13:47:30|5259.52|5259.52|5259.18|5259.18|5259.52|5259.52|5259.18|5259.18|0
1632491270000|2021-09-24 13:47:50|5258.95|5258.95|5258.95|5258.95|5258.95|5258.95|5258.95|5258.95|0
1632491280000|2021-09-24 13:48:00|5258.24|5258.24|5259.3|5259.3|5259.3|5259.3|5258.24|5258.24|0
1632491300000|2021-09-24 13:48:20|5258.95|5258.95|5259.3|5259.3|5259.3|5259.3|5258.95|5258.95|0
1632491340000|2021-09-24 13:49:00|5258.59|5258.59|5258.59|5258.59|5258.59|5258.59|5258.59|5258.59|0
1632491350000|2021-09-24 13:49:10|5258.36|5258.36|5258.95|5258.95|5258.95|5258.95|5257.77|5257.77|0
1632491360000|2021-09-24 13:49:20|5259.07|5259.07|5259.54|5259.54|5259.54|5259.54|5259.07|5259.07|0
1632491370000|2021-09-24 13:49:30|5259.42|5259.42|5258.36|5258.36|5259.42|5259.42|5258.36|5258.36|0
1632491380000|2021-09-24 13:49:40|5258.86|5258.86|5259.44|5259.44|5259.44|5259.44|5258.74|5258.74|0
1632491390000|2021-09-24 13:49:50|5259.78|5259.78|5260.26|5260.26|5260.26|5260.26|5259.78|5259.78|0
1632491400000|2021-09-24 13:50:00|5260.61|5260.61|5259.9|5259.9|5260.61|5260.61|5259.9|5259.9|0
1632491410000|2021-09-24 13:50:10|5259.65|5259.65|5260.15|5260.15|5260.15|5260.15|5259.65|5259.65|0
1632491430000|2021-09-24 13:50:30|5260.68|5260.68|5261.25|5261.25|5261.25|5261.25|5260.56|5260.56|0
1632491440000|2021-09-24 13:50:40|5261.5|5261.5|5261.5|5261.5|5261.86|5261.86|5261.5|5261.5|0
1632491450000|2021-09-24 13:50:50|5261.86|5261.86|5261.86|5261.86|5261.86|5261.86|5261.86|5261.86|0
1632491460000|2021-09-24 13:51:00|5262.21|5262.21|5262.56|5262.56|5262.56|5262.56|5262.21|5262.21|0
1632491470000|2021-09-24 13:51:10|5262.84|5262.84|5262.84|5262.84|5262.84|5262.84|5262.84|5262.84|0
1632491480000|2021-09-24 13:51:20|5263.19|5263.19|5263.55|5263.55|5263.55|5263.55|5263.19|5263.19|0
1632491490000|2021-09-24 13:51:30|5263.19|5263.19|5263.53|5263.53|5263.53|5263.53|5263.19|5263.19|0
1632491520000|2021-09-24 13:52:00|5264.03|5264.03|5264.37|5264.37|5264.37|5264.37|5264.03|5264.03|0
1632491550000|2021-09-24 13:52:30|5264.72|5264.72|5264.72|5264.72|5264.72|5264.72|5264.72|5264.72|0
1632491560000|2021-09-24 13:52:40|5264.84|5264.84|5265.07|5265.07|5265.07|5265.07|5264.84|5264.84|0
1632491570000|2021-09-24 13:52:50|5265.19|5265.19|5265.44|5265.44|5265.44|5265.44|5265.19|5265.19|0
1632491580000|2021-09-24 13:53:00|5265.55|5265.55|5265.55|5265.55|5265.55|5265.55|5265.55|5265.55|0
1632491610000|2021-09-24 13:53:30|5265.44|5265.44|5265.44|5265.44|5265.44|5265.44|5265.44|5265.44|0
1632491620000|2021-09-24 13:53:40|5264.73|5264.73|5263.42|5263.42|5264.73|5264.73|5263.42|5263.42|0
1632491640000|2021-09-24 13:54:00|5264.13|5264.13|5264.13|5264.13|5264.13|5264.13|5264.13|5264.13|0
1632491650000|2021-09-24 13:54:10|5263.79|5263.79|5263.79|5263.79|5263.79|5263.79|5263.79|5263.79|0
1632491660000|2021-09-24 13:54:20|5262.38|5262.38|5263.09|5263.09|5263.09|5263.09|5262.38|5262.38|0
1632491670000|2021-09-24 13:54:30|5263.42|5263.42|5262.72|5262.72|5263.42|5263.42|5262.72|5262.72|0
1632491680000|2021-09-24 13:54:40|5261.31|5261.31|5262.72|5262.72|5262.72|5262.72|5261.31|5261.31|0
1632491690000|2021-09-24 13:54:50|5262.37|5262.37|5262.37|5262.37|5262.37|5262.37|5262.37|5262.37|0
1632491700000|2021-09-24 13:55:00|5262.48|5262.48|5262.47|5262.47|5262.72|5262.72|5262.37|5262.37|0
1632491710000|2021-09-24 13:55:10|5262.12|5262.12|5261.76|5261.76|5262.12|5262.12|5261.76|5261.76|0
1632491720000|2021-09-24 13:55:20|5261.41|5261.41|5261.41|5261.41|5261.41|5261.41|5261.41|5261.41|0
1632491760000|2021-09-24 13:56:00|5261.64|5261.64|5261.64|5261.64|5261.64|5261.64|5261.64|5261.64|0
1632491770000|2021-09-24 13:56:10|5261.76|5261.76|5260.94|5260.94|5261.76|5261.76|5260.94|5260.94|0
1632491780000|2021-09-24 13:56:20|5261.17|5261.17|5261.52|5261.52|5261.52|5261.52|5261.17|5261.17|0
1632491810000|2021-09-24 13:56:50|5261.17|5261.17|5261.17|5261.17|5261.17|5261.17|5261.17|5261.17|0
1632491820000|2021-09-24 13:57:00|5260.82|5260.82|5260.82|5260.82|5260.82|5260.82|5260.82|5260.82|0
1632491850000|2021-09-24 13:57:30|5260.11|5260.11|5260.57|5260.57|5260.82|5260.82|5260.11|5260.11|0
1632491860000|2021-09-24 13:57:40|5259.86|5259.86|5259.86|5259.86|5259.86|5259.86|5259.86|5259.86|0
1632491870000|2021-09-24 13:57:50|5259.62|5259.62|5259.72|5259.72|5259.72|5259.72|5259.37|5259.37|0
1632491880000|2021-09-24 13:58:00|5259.37|5259.37|5259.37|5259.37|5259.37|5259.37|5259.37|5259.37|0
1632491900000|2021-09-24 13:58:20|5259.48|5259.48|5258.81|5258.81|5259.48|5259.48|5258.81|5258.81|0
1632491910000|2021-09-24 13:58:30|5258.57|5258.57|5258.57|5258.57|5258.57|5258.57|5258.57|5258.57|0
1632491920000|2021-09-24 13:58:40|5258.81|5258.81|5258.34|5258.34|5258.81|5258.81|5258.34|5258.34|0
1632491950000|2021-09-24 13:59:10|5258.69|5258.69|5259.03|5259.03|5259.03|5259.03|5258.69|5258.69|0
1632491960000|2021-09-24 13:59:20|5258.67|5258.67|5258.67|5258.67|5258.67|5258.67|5258.67|5258.67|0
1632492000000|2021-09-24 14:00:00|5259.38|5259.38|5260.44|5260.44|5260.79|5260.79|5259.38|5259.38|0
1632492010000|2021-09-24 14:00:10|5261.15|5261.15|5260.56|5260.56|5261.15|5261.15|5260.44|5260.44|0
1632492020000|2021-09-24 14:00:20|5260.9|5260.9|5260.78|5260.78|5260.9|5260.9|5260.78|5260.78|0
1632492030000|2021-09-24 14:00:30|5260.66|5260.66|5261.72|5261.72|5261.72|5261.72|5260.66|5260.66|0
1632492040000|2021-09-24 14:00:40|5261.6|5261.6|5261.84|5261.84|5261.84|5261.84|5261.6|5261.6|0
1632492050000|2021-09-24 14:00:50|5262.19|5262.19|5262.19|5262.19|5262.19|5262.19|5262.19|5262.19|0
1632492070000|2021-09-24 14:01:10|5261.72|5261.72|5261.25|5261.25|5261.72|5261.72|5261.25|5261.25|0
1632492090000|2021-09-24 14:01:30|5260.55|5260.55|5260.31|5260.31|5260.55|5260.55|5260.31|5260.31|0
1632492100000|2021-09-24 14:01:40|5260.19|5260.19|5260.47|5260.47|5260.47|5260.47|5260.19|5260.19|0
1632492110000|2021-09-24 14:01:50|5261.18|5261.18|5261.53|5261.53|5261.89|5261.89|5261.18|5261.18|0
1632492120000|2021-09-24 14:02:00|5261.78|5261.78|5261.78|5261.78|5261.78|5261.78|5261.78|5261.78|0
1632492130000|2021-09-24 14:02:10|5262.13|5262.13|5262.13|5262.13|5262.13|5262.13|5262.13|5262.13|0
1632492150000|2021-09-24 14:02:30|5261.43|5261.43|5261.55|5261.55|5261.55|5261.55|5261.43|5261.43|0
1632492170000|2021-09-24 14:02:50|5261.3|5261.3|5261.3|5261.3|5261.3|5261.3|5261.3|5261.3|0
1632492180000|2021-09-24 14:03:00|5261.41|5261.41|5261.41|5261.41|5261.41|5261.41|5261.41|5261.41|0
1632492200000|2021-09-24 14:03:20|5260.71|5260.71|5260.34|5260.34|5260.71|5260.71|5260.34|5260.34|0
1632492230000|2021-09-24 14:03:50|5260.69|5260.69|5260.69|5260.69|5260.69|5260.69|5260.69|5260.69|0
1632492240000|2021-09-24 14:04:00|5261.05|5261.05|5261.05|5261.05|5261.05|5261.05|5261.05|5261.05|0
1632492260000|2021-09-24 14:04:20|5260.69|5260.69|5261.4|5261.4|5261.4|5261.4|5260.69|5260.69|0
1632492270000|2021-09-24 14:04:30|5261.63|5261.63|5261.63|5261.63|5261.63|5261.63|5261.52|5261.52|0
1632492280000|2021-09-24 14:04:40|5261.88|5261.88|5262.48|5262.48|5262.48|5262.48|5261.88|5261.88|0
1632492300000|2021-09-24 14:05:00|5262.82|5262.82|5262.71|5262.71|5262.82|5262.82|5262.59|5262.59|0
1632492310000|2021-09-24 14:05:10|5262.35|5262.35|5261.4|5261.4|5262.35|5262.35|5261.4|5261.4|0
1632492320000|2021-09-24 14:05:20|5261.28|5261.28|5261.28|5261.28|5261.28|5261.28|5261.28|5261.28|0
1632492340000|2021-09-24 14:05:40|5261.17|5261.17|5261.52|5261.52|5261.52|5261.52|5261.17|5261.17|0
1632492350000|2021-09-24 14:05:50|5261.17|5261.17|5261.17|5261.17|5261.17|5261.17|5261.17|5261.17|0
1632492360000|2021-09-24 14:06:00|5261.28|5261.28|5261.28|5261.28|5261.28|5261.28|5261.28|5261.28|0
1632492370000|2021-09-24 14:06:10|5261.17|5261.17|5261.17|5261.17|5261.17|5261.17|5261.17|5261.17|0
1632492380000|2021-09-24 14:06:20|5260.81|5260.81|5261.17|5261.17|5261.17|5261.17|5260.81|5260.81|0
1632492420000|2021-09-24 14:07:00|5260.81|5260.81|5261.17|5261.17|5261.17|5261.17|5260.81|5260.81|0
1632492430000|2021-09-24 14:07:10|5261.52|5261.52|5261.52|5261.52|5261.52|5261.52|5261.52|5261.52|0
1632492450000|2021-09-24 14:07:30|5260.81|5260.81|5261.64|5261.64|5261.64|5261.64|5260.81|5260.81|0
1632492460000|2021-09-24 14:07:40|5261.87|5261.87|5261.87|5261.87|5261.87|5261.87|5261.87|5261.87|0
1632492480000|2021-09-24 14:08:00|5261.75|5261.75|5261.75|5261.75|5261.75|5261.75|5261.75|5261.75|0
1632492510000|2021-09-24 14:08:30|5261.05|5261.05|5261.15|5261.15|5261.4|5261.4|5261.05|5261.05|0
1632492520000|2021-09-24 14:08:40|5260.44|5260.44|5259.75|5259.75|5260.44|5260.44|5259.4|5259.4|0
1632492540000|2021-09-24 14:09:00|5260.11|5260.11|5261.03|5261.03|5261.15|5261.15|5260.11|5260.11|0
1632492560000|2021-09-24 14:09:20|5260.33|5260.33|5259.37|5259.37|5260.33|5260.33|5259.37|5259.37|0
1632492580000|2021-09-24 14:09:40|5258.67|5258.67|5258.42|5258.42|5258.67|5258.67|5258.42|5258.42|0
1632492600000|2021-09-24 14:10:00|5257.36|5257.36|5257.24|5257.24|5257.36|5257.36|5257.24|5257.24|0
1632492620000|2021-09-24 14:10:20|5257.6|5257.6|5257.6|5257.6|5257.6|5257.6|5257.6|5257.6|0
1632492630000|2021-09-24 14:10:30|5257.35|5257.35|5256.05|5256.05|5257.35|5257.35|5256.05|5256.05|0
1632492640000|2021-09-24 14:10:40|5255.42|5255.42|5256.13|5256.13|5256.13|5256.13|5255.42|5255.42|0
1632492650000|2021-09-24 14:10:50|5255.63|5255.63|5254.92|5254.92|5255.63|5255.63|5254.92|5254.92|0
1632492660000|2021-09-24 14:11:00|5254.57|5254.57|5253.6|5253.6|5254.57|5254.57|5253.6|5253.6|0
1632492670000|2021-09-24 14:11:10|5253.25|5253.25|5253.6|5253.6|5253.6|5253.6|5253.25|5253.25|0
1632492680000|2021-09-24 14:11:20|5254.94|5254.94|5254.7|5254.7|5254.94|5254.94|5254.58|5254.58|0
1632492690000|2021-09-24 14:11:30|5255.41|5255.41|5256.35|5256.35|5256.35|5256.35|5255.41|5255.41|0
1632492700000|2021-09-24 14:11:40|5256.7|5256.7|5256.35|5256.35|5256.7|5256.7|5256.35|5256.35|0
1632492750000|2021-09-24 14:12:30|5255.64|5255.64|5255.29|5255.29|5255.64|5255.64|5255.29|5255.29|0
1632492760000|2021-09-24 14:12:40|5255.04|5255.04|5255.04|5255.04|5255.04|5255.04|5255.04|5255.04|0
1632492780000|2021-09-24 14:13:00|5254.79|5254.79|5253.38|5253.38|5254.79|5254.79|5253.38|5253.38|0
1632492800000|2021-09-24 14:13:20|5253.63|5253.63|5253.38|5253.38|5253.63|5253.63|5253.38|5253.38|0
1632492810000|2021-09-24 14:13:30|5253.63|5253.63|5253.63|5253.63|5253.63|5253.63|5253.63|5253.63|0
1632492820000|2021-09-24 14:13:40|5254.69|5254.69|5254.69|5254.69|5254.69|5254.69|5254.69|5254.69|0
1632492840000|2021-09-24 14:14:00|5254.7|5254.7|5256.26|5256.26|5256.26|5256.26|5254.7|5254.7|0
1632492850000|2021-09-24 14:14:10|5256.6|5256.6|5256.6|5256.6|5256.6|5256.6|5256.6|5256.6|0
1632492870000|2021-09-24 14:14:30|5256.24|5256.24|5255.99|5255.99|5256.24|5256.24|5255.99|5255.99|0
1632492900000|2021-09-24 14:15:00|5256.35|5256.35|5256.7|5256.7|5256.7|5256.7|5256.35|5256.35|0
1632492910000|2021-09-24 14:15:10|5256.95|5256.95|5257.77|5257.77|5257.77|5257.77|5256.95|5256.95|0
1632492920000|2021-09-24 14:15:20|5258.48|5258.48|5258.59|5258.59|5258.59|5258.59|5258.48|5258.48|0
1632492930000|2021-09-24 14:15:30|5257.89|5257.89|5257.53|5257.53|5257.89|5257.89|5257.53|5257.53|0
1632492960000|2021-09-24 14:16:00|5257.29|5257.29|5256.23|5256.23|5257.29|5257.29|5256.23|5256.23|0
1632492970000|2021-09-24 14:16:10|5256.93|5256.93|5257.29|5257.29|5257.29|5257.29|5256.93|5256.93|0
1632492980000|2021-09-24 14:16:20|5256.58|5256.58|5255.87|5255.87|5256.58|5256.58|5255.87|5255.87|0
1632493010000|2021-09-24 14:16:50|5256.23|5256.23|5256.23|5256.23|5256.23|5256.23|5256.23|5256.23|0
1632493020000|2021-09-24 14:17:00|5256.46|5256.46|5256.81|5256.81|5256.81|5256.81|5256.34|5256.34|0
1632493030000|2021-09-24 14:17:10|5256.93|5256.93|5256.1|5256.1|5257.52|5257.52|5256.1|5256.1|0
1632493060000|2021-09-24 14:17:40|5255.99|5255.99|5254.93|5254.93|5255.99|5255.99|5254.93|5254.93|0
1632493090000|2021-09-24 14:18:10|5255.99|5255.99|5255.99|5255.99|5255.99|5255.99|5255.99|5255.99|0
1632493100000|2021-09-24 14:18:20|5255.74|5255.74|5255.28|5255.28|5255.74|5255.74|5255.03|5255.03|0
1632493110000|2021-09-24 14:18:30|5255.64|5255.64|5255.64|5255.64|5255.99|5255.99|5255.64|5255.64|0
1632493130000|2021-09-24 14:18:50|5255.28|5255.28|5255.28|5255.28|5255.28|5255.28|5255.28|5255.28|0
1632493140000|2021-09-24 14:19:00|5255.64|5255.64|5255.64|5255.64|5255.64|5255.64|5255.64|5255.64|0
1632493180000|2021-09-24 14:19:40|5255.28|5255.28|5255.28|5255.28|5255.28|5255.28|5255.28|5255.28|0
1632493200000|2021-09-24 14:20:00|5256.69|5256.69|5256.34|5256.34|5256.69|5256.69|5256.34|5256.34|0
1632493250000|2021-09-24 14:20:50|5255.99|5255.99|5255.99|5255.99|5255.99|5255.99|5255.99|5255.99|0
1632493290000|2021-09-24 14:21:30|5255.64|5255.64|5255.99|5255.99|5255.99|5255.99|5255.64|5255.64|0
1632493300000|2021-09-24 14:21:40|5255.28|5255.28|5255.28|5255.28|5255.28|5255.28|5255.28|5255.28|0
1632493320000|2021-09-24 14:22:00|5254.93|5254.93|5254.81|5254.81|5255.4|5255.4|5254.81|5254.81|0
1632493330000|2021-09-24 14:22:10|5254.69|5254.69|5253.87|5253.87|5254.69|5254.69|5253.87|5253.87|0
1632493340000|2021-09-24 14:22:20|5253.52|5253.52|5253.17|5253.17|5253.52|5253.52|5253.17|5253.17|0
1632493350000|2021-09-24 14:22:30|5253.52|5253.52|5254.23|5254.23|5254.23|5254.23|5253.52|5253.52|0
1632493360000|2021-09-24 14:22:40|5254.11|5254.11|5254.11|5254.11|5254.11|5254.11|5254.11|5254.11|0
1632493370000|2021-09-24 14:22:50|5253.99|5253.99|5253.99|5253.99|5253.99|5253.99|5253.99|5253.99|0
1632493380000|2021-09-24 14:23:00|5254.35|5254.35|5253.99|5253.99|5254.35|5254.35|5253.99|5253.99|0
1632493390000|2021-09-24 14:23:10|5254.24|5254.24|5254.24|5254.24|5254.24|5254.24|5254.24|5254.24|0
1632493420000|2021-09-24 14:23:40|5253.89|5253.89|5253.89|5253.89|5253.89|5253.89|5253.18|5253.18|0
1632493440000|2021-09-24 14:24:00|5253.54|5253.54|5253.54|5253.54|5253.54|5253.54|5253.54|5253.54|0
1632493450000|2021-09-24 14:24:10|5254.24|5254.24|5253.89|5253.89|5254.24|5254.24|5253.89|5253.89|0
1632493460000|2021-09-24 14:24:20|5253.54|5253.54|5253.89|5253.89|5253.89|5253.89|5252.83|5252.83|0
1632493470000|2021-09-24 14:24:30|5253.54|5253.54|5253.2|5253.2|5253.55|5253.55|5253.2|5253.2|0
1632493480000|2021-09-24 14:24:40|5253.55|5253.55|5252.95|5252.95|5253.55|5253.55|5252.95|5252.95|0
1632493490000|2021-09-24 14:24:50|5253.3|5253.3|5251.29|5251.29|5253.3|5253.3|5251.29|5251.29|0
1632493500000|2021-09-24 14:25:00|5251.64|5251.64|5252.35|5252.35|5252.35|5252.35|5251.64|5251.64|0
1632493520000|2021-09-24 14:25:20|5252.47|5252.47|5252.93|5252.93|5252.93|5252.93|5252.47|5252.47|0
1632493530000|2021-09-24 14:25:30|5253.05|5253.05|5252.7|5252.7|5253.05|5253.05|5252.7|5252.7|0
1632493540000|2021-09-24 14:25:40|5253.05|5253.05|5253.52|5253.52|5253.52|5253.52|5253.05|5253.05|0
1632493560000|2021-09-24 14:26:00|5253.17|5253.17|5253.17|5253.17|5253.17|5253.17|5253.17|5253.17|0
1632493580000|2021-09-24 14:26:20|5253.87|5253.87|5253.52|5253.52|5253.87|5253.87|5253.52|5253.52|0
1632493600000|2021-09-24 14:26:40|5253.87|5253.87|5254.23|5254.23|5254.23|5254.23|5253.87|5253.87|0
1632493620000|2021-09-24 14:27:00|5254.58|5254.58|5254.58|5254.58|5254.58|5254.58|5254.58|5254.58|0
1632493660000|2021-09-24 14:27:40|5254.23|5254.23|5253.29|5253.29|5254.23|5254.23|5252.58|5252.58|0
1632493670000|2021-09-24 14:27:50|5253.64|5253.64|5253.99|5253.99|5253.99|5253.99|5253.64|5253.64|0
1632493680000|2021-09-24 14:28:00|5253.64|5253.64|5253.77|5253.77|5253.77|5253.77|5253.52|5253.52|0
1632493690000|2021-09-24 14:28:10|5252.47|5252.47|5252.47|5252.47|5252.47|5252.47|5252.47|5252.47|0
1632493700000|2021-09-24 14:28:20|5252.58|5252.58|5252.58|5252.58|5252.58|5252.58|5252.58|5252.58|0
1632493710000|2021-09-24 14:28:30|5253.29|5253.29|5253.64|5253.64|5253.64|5253.64|5253.29|5253.29|0
1632493720000|2021-09-24 14:28:40|5253.29|5253.29|5253.64|5253.64|5253.64|5253.64|5253.29|5253.29|0
1632493740000|2021-09-24 14:29:00|5253.29|5253.29|5253.64|5253.64|5253.64|5253.64|5253.29|5253.29|0
1632493750000|2021-09-24 14:29:10|5253.99|5253.99|5253.64|5253.64|5253.99|5253.99|5253.64|5253.64|0
1632493760000|2021-09-24 14:29:20|5253.99|5253.99|5253.99|5253.99|5253.99|5253.99|5253.99|5253.99|0
1632493770000|2021-09-24 14:29:30|5254.35|5254.35|5253.64|5253.64|5254.35|5254.35|5253.64|5253.64|0
1632493780000|2021-09-24 14:29:40|5253.29|5253.29|5253.29|5253.29|5253.29|5253.29|5253.29|5253.29|0
1632493790000|2021-09-24 14:29:50|5252.58|5252.58|5253.64|5253.64|5253.64|5253.64|5252.58|5252.58|0
1632493800000|2021-09-24 14:30:00|5253.99|5253.99|5253.87|5253.87|5254.23|5254.23|5253.87|5253.87|0
1632493810000|2021-09-24 14:30:10|5254.23|5254.23|5253.17|5253.17|5254.23|5254.23|5253.17|5253.17|0
1632493820000|2021-09-24 14:30:20|5252.82|5252.82|5252.7|5252.7|5253.17|5253.17|5252.7|5252.7|0
1632493830000|2021-09-24 14:30:30|5252.45|5252.45|5252.1|5252.1|5252.45|5252.45|5252.1|5252.1|0
1632493840000|2021-09-24 14:30:40|5251.74|5251.74|5251.04|5251.04|5251.74|5251.74|5251.04|5251.04|0
1632493850000|2021-09-24 14:30:50|5251.39|5251.39|5251.74|5251.74|5251.74|5251.74|5251.39|5251.39|0
1632493860000|2021-09-24 14:31:00|5252.1|5252.1|5252.1|5252.1|5252.45|5252.45|5252.1|5252.1|0
1632493870000|2021-09-24 14:31:10|5252.45|5252.45|5252.45|5252.45|5252.45|5252.45|5252.45|5252.45|0
1632493880000|2021-09-24 14:31:20|5252.8|5252.8|5252.45|5252.45|5252.8|5252.8|5252.45|5252.45|0
1632493940000|2021-09-24 14:32:20|5252.8|5252.8|5253.16|5253.16|5253.16|5253.16|5252.8|5252.8|0
1632493950000|2021-09-24 14:32:30|5252.8|5252.8|5254.14|5254.14|5254.14|5254.14|5252.8|5252.8|0
1632493960000|2021-09-24 14:32:40|5253.67|5253.67|5253.67|5253.67|5253.67|5253.67|5253.67|5253.67|0
1632493990000|2021-09-24 14:33:10|5254.02|5254.02|5254.02|5254.02|5254.02|5254.02|5254.02|5254.02|0
1632494000000|2021-09-24 14:33:20|5253.67|5253.67|5253.67|5253.67|5253.67|5253.67|5253.67|5253.67|0
1632494020000|2021-09-24 14:33:40|5253.31|5253.31|5253.08|5253.08|5253.31|5253.31|5253.08|5253.08|0
1632494040000|2021-09-24 14:34:00|5253.2|5253.2|5253.2|5253.2|5253.2|5253.2|5253.2|5253.2|0
1632494050000|2021-09-24 14:34:10|5252.95|5252.95|5252.95|5252.95|5252.95|5252.95|5252.95|5252.95|0
1632494060000|2021-09-24 14:34:20|5252.24|5252.24|5252.24|5252.24|5252.24|5252.24|5252.24|5252.24|0
1632494090000|2021-09-24 14:34:50|5252.59|5252.59|5252.59|5252.59|5252.59|5252.59|5252.59|5252.59|0
1632494100000|2021-09-24 14:35:00|5252.95|5252.95|5253.3|5253.3|5253.3|5253.3|5252.95|5252.95|0
1632494110000|2021-09-24 14:35:10|5252.95|5252.95|5252.95|5252.95|5252.95|5252.95|5252.95|5252.95|0
1632494120000|2021-09-24 14:35:20|5252.59|5252.59|5251.89|5251.89|5252.59|5252.59|5251.89|5251.89|0
1632494130000|2021-09-24 14:35:30|5251.54|5251.54|5250.83|5250.83|5251.54|5251.54|5250.83|5250.83|0
1632494140000|2021-09-24 14:35:40|5250.48|5250.48|5249.42|5249.42|5250.48|5250.48|5249.42|5249.42|0
1632494150000|2021-09-24 14:35:50|5250.13|5250.13|5250.13|5250.13|5250.83|5250.83|5250.13|5250.13|0
1632494170000|2021-09-24 14:36:10|5250.83|5250.83|5249.79|5249.79|5250.83|5250.83|5249.79|5249.79|0
1632494180000|2021-09-24 14:36:20|5250.49|5250.49|5250.49|5250.49|5250.96|5250.96|5250.49|5250.49|0
1632494190000|2021-09-24 14:36:30|5250.14|5250.14|5249.79|5249.79|5250.14|5250.14|5249.79|5249.79|0
1632494200000|2021-09-24 14:36:40|5250.13|5250.13|5250.13|5250.13|5250.13|5250.13|5250.13|5250.13|0
1632494210000|2021-09-24 14:36:50|5249.77|5249.77|5249.77|5249.77|5249.77|5249.77|5249.77|5249.77|0
1632494220000|2021-09-24 14:37:00|5249.42|5249.42|5249.42|5249.42|5249.42|5249.42|5249.42|5249.42|0
1632494250000|2021-09-24 14:37:30|5250.13|5250.13|5250.13|5250.13|5250.13|5250.13|5249.42|5249.42|0
1632494270000|2021-09-24 14:37:50|5249.77|5249.77|5249.77|5249.77|5249.77|5249.77|5249.77|5249.77|0
1632494290000|2021-09-24 14:38:10|5249.07|5249.07|5248.71|5248.71|5249.07|5249.07|5248.71|5248.71|0
1632494310000|2021-09-24 14:38:30|5247.86|5247.86|5247.86|5247.86|5247.86|5247.86|5247.86|5247.86|0
1632494320000|2021-09-24 14:38:40|5247.51|5247.51|5247.51|5247.51|5247.51|5247.51|5247.51|5247.51|0
1632494330000|2021-09-24 14:38:50|5247.86|5247.86|5247.86|5247.86|5247.86|5247.86|5247.86|5247.86|0
1632494340000|2021-09-24 14:39:00|5247.53|5247.53|5247.54|5247.54|5247.54|5247.54|5247.19|5247.19|0
1632494350000|2021-09-24 14:39:10|5247.89|5247.89|5247.89|5247.89|5247.89|5247.89|5247.89|5247.89|0
1632494360000|2021-09-24 14:39:20|5247.19|5247.19|5247.19|5247.19|5247.19|5247.19|5247.19|5247.19|0
1632494370000|2021-09-24 14:39:30|5247.54|5247.54|5246.58|5246.58|5247.54|5247.54|5246.58|5246.58|0
1632494380000|2021-09-24 14:39:40|5246.23|5246.23|5246.23|5246.23|5246.23|5246.23|5246.23|5246.23|0
1632494390000|2021-09-24 14:39:50|5245.88|5245.88|5245.88|5245.88|5245.88|5245.88|5245.88|5245.88|0
1632494400000|2021-09-24 14:40:00|5246.23|5246.23|5245.95|5245.95|5246.23|5246.23|5245.95|5245.95|0
1632494420000|2021-09-24 14:40:20|5246.2|5246.2|5246.2|5246.2|5246.2|5246.2|5246.2|5246.2|0
1632494440000|2021-09-24 14:40:40|5245.85|5245.85|5245.85|5245.85|5245.85|5245.85|5245.85|5245.85|0
1632494450000|2021-09-24 14:40:50|5245.61|5245.61|5245.73|5245.73|5245.97|5245.97|5245.61|5245.61|0
1632494460000|2021-09-24 14:41:00|5245.38|5245.38|5245.5|5245.5|5245.5|5245.5|5245.38|5245.38|0
1632494480000|2021-09-24 14:41:20|5245.85|5245.85|5245.85|5245.85|5245.85|5245.85|5245.85|5245.85|0
1632494490000|2021-09-24 14:41:30|5245.5|5245.5|5244.54|5244.54|5245.5|5245.5|5244.54|5244.54|0
1632494510000|2021-09-24 14:41:50|5244.43|5244.43|5244.43|5244.43|5244.43|5244.43|5244.43|5244.43|0
1632494520000|2021-09-24 14:42:00|5244.07|5244.07|5244.07|5244.07|5244.07|5244.07|5244.07|5244.07|0
1632494530000|2021-09-24 14:42:10|5243.37|5243.37|5242.4|5242.4|5243.37|5243.37|5242.4|5242.4|0
1632494540000|2021-09-24 14:42:20|5242.04|5242.04|5242.04|5242.04|5242.04|5242.04|5242.04|5242.04|0
1632494560000|2021-09-24 14:42:40|5241.69|5241.69|5241.44|5241.44|5241.69|5241.69|5241.44|5241.44|0
1632494570000|2021-09-24 14:42:50|5241.79|5241.79|5241.44|5241.44|5241.79|5241.79|5241.44|5241.44|0
1632494580000|2021-09-24 14:43:00|5241.1|5241.1|5241.1|5241.1|5241.1|5241.1|5241.1|5241.1|0
1632494600000|2021-09-24 14:43:20|5240.04|5240.04|5240.04|5240.04|5240.04|5240.04|5240.04|5240.04|0
1632494620000|2021-09-24 14:43:40|5239.69|5239.69|5239.69|5239.69|5239.69|5239.69|5239.69|5239.69|0
1632494640000|2021-09-24 14:44:00|5239.34|5239.34|5239.34|5239.34|5239.34|5239.34|5239.34|5239.34|0
1632494660000|2021-09-24 14:44:20|5239.69|5239.69|5239.69|5239.69|5239.69|5239.69|5239.69|5239.69|0
1632494680000|2021-09-24 14:44:40|5238.28|5238.28|5238.63|5238.63|5238.99|5238.99|5238.28|5238.28|0
1632494690000|2021-09-24 14:44:50|5238.28|5238.28|5237.78|5237.78|5238.28|5238.28|5237.78|5237.78|0
1632494700000|2021-09-24 14:45:00|5238.03|5238.03|5237.68|5237.68|5238.03|5238.03|5237.68|5237.68|0
1632494720000|2021-09-24 14:45:20|5237.79|5237.79|5238.27|5238.27|5238.27|5238.27|5237.56|5237.56|0
1632494730000|2021-09-24 14:45:30|5237.91|5237.91|5237.8|5237.8|5238.27|5238.27|5237.8|5237.8|0
1632494740000|2021-09-24 14:45:40|5237.91|5237.91|5237.91|5237.91|5237.91|5237.91|5237.91|5237.91|0
1632494750000|2021-09-24 14:45:50|5237.56|5237.56|5237.56|5237.56|5237.56|5237.56|5237.56|5237.56|0
1632494770000|2021-09-24 14:46:10|5237.21|5237.21|5238.16|5238.16|5238.16|5238.16|5237.21|5237.21|0
1632494780000|2021-09-24 14:46:20|5237.81|5237.81|5237.81|5237.81|5237.81|5237.81|5237.81|5237.81|0
1632494790000|2021-09-24 14:46:30|5238.16|5238.16|5238.16|5238.16|5238.16|5238.16|5238.16|5238.16|0
1632494830000|2021-09-24 14:47:10|5237.81|5237.81|5237.81|5237.81|5237.81|5237.81|5237.81|5237.81|0
1632494840000|2021-09-24 14:47:20|5238.04|5238.04|5237.81|5237.81|5238.51|5238.51|5237.81|5237.81|0
1632494860000|2021-09-24 14:47:40|5237.45|5237.45|5237.45|5237.45|5237.45|5237.45|5237.45|5237.45|0
1632494870000|2021-09-24 14:47:50|5237.81|5237.81|5238.16|5238.16|5238.16|5238.16|5237.81|5237.81|0
1632494880000|2021-09-24 14:48:00|5238.51|5238.51|5238.16|5238.16|5238.51|5238.51|5238.16|5238.16|0
1632494890000|2021-09-24 14:48:10|5237.45|5237.45|5237.45|5237.45|5237.45|5237.45|5237.45|5237.45|0
1632494960000|2021-09-24 14:49:20|5237.81|5237.81|5238.16|5238.16|5238.16|5238.16|5237.81|5237.81|0
1632494970000|2021-09-24 14:49:30|5237.81|5237.81|5238.16|5238.16|5238.16|5238.16|5237.81|5237.81|0
1632494980000|2021-09-24 14:49:40|5237.81|5237.81|5237.81|5237.81|5237.81|5237.81|5237.81|5237.81|0
1632494990000|2021-09-24 14:49:50|5238.16|5238.16|5238.16|5238.16|5238.16|5238.16|5238.16|5238.16|0
1632495000000|2021-09-24 14:50:00|5238.51|5238.51|5240.63|5240.63|5240.63|5240.63|5238.16|5238.16|0
1632495060000|2021-09-24 14:51:00|5240.88|5240.88|5240.88|5240.88|5240.88|5240.88|5240.88|5240.88|0
1632495080000|2021-09-24 14:51:20|5240.53|5240.53|5241.23|5241.23|5241.23|5241.23|5240.53|5240.53|0
1632495130000|2021-09-24 14:52:10|5242.29|5242.29|5242.63|5242.63|5242.63|5242.63|5242.29|5242.29|0
1632495140000|2021-09-24 14:52:20|5243.69|5243.69|5243.69|5243.69|5243.69|5243.69|5243.69|5243.69|0
1632495160000|2021-09-24 14:52:40|5243.34|5243.34|5243.34|5243.34|5243.69|5243.69|5243.34|5243.34|0
1632495180000|2021-09-24 14:53:00|5243.69|5243.69|5243.69|5243.69|5243.69|5243.69|5243.69|5243.69|0
1632495200000|2021-09-24 14:53:20|5243.34|5243.34|5242.28|5242.28|5243.34|5243.34|5242.28|5242.28|0
1632495210000|2021-09-24 14:53:30|5242.03|5242.03|5240.38|5240.38|5242.03|5242.03|5240.38|5240.38|0
1632495220000|2021-09-24 14:53:40|5240.04|5240.04|5239.79|5239.79|5240.04|5240.04|5239.79|5239.79|0
1632495230000|2021-09-24 14:53:50|5238.38|5238.38|5238.38|5238.38|5238.38|5238.38|5238.38|5238.38|0
1632495240000|2021-09-24 14:54:00|5239.44|5239.44|5239.44|5239.44|5239.44|5239.44|5239.44|5239.44|0
1632495250000|2021-09-24 14:54:10|5239.09|5239.09|5239.79|5239.79|5239.79|5239.79|5239.09|5239.09|0
1632495270000|2021-09-24 14:54:30|5239.44|5239.44|5239.79|5239.79|5239.79|5239.79|5239.44|5239.44|0
1632495300000|2021-09-24 14:55:00|5239.68|5239.68|5239.79|5239.79|5239.79|5239.79|5239.68|5239.68|0
1632495310000|2021-09-24 14:55:10|5240.15|5240.15|5240.15|5240.15|5240.15|5240.15|5240.15|5240.15|0
1632495330000|2021-09-24 14:55:30|5239.79|5239.79|5239.09|5239.09|5239.79|5239.79|5239.09|5239.09|0
1632495340000|2021-09-24 14:55:40|5239.44|5239.44|5239.44|5239.44|5239.44|5239.44|5239.44|5239.44|0
1632495350000|2021-09-24 14:55:50|5239.79|5239.79|5239.44|5239.44|5239.79|5239.79|5239.44|5239.44|0
1632495370000|2021-09-24 14:56:10|5239.09|5239.09|5239.09|5239.09|5239.09|5239.09|5239.09|5239.09|0
1632495380000|2021-09-24 14:56:20|5238.75|5238.75|5238.75|5238.75|5238.75|5238.75|5238.75|5238.75|0
1632495390000|2021-09-24 14:56:30|5239.1|5239.1|5239.1|5239.1|5239.1|5239.1|5239.1|5239.1|0
1632495400000|2021-09-24 14:56:40|5238.75|5238.75|5238.75|5238.75|5238.75|5238.75|5238.75|5238.75|0
1632495420000|2021-09-24 14:57:00|5239.1|5239.1|5238.87|5238.87|5239.22|5239.22|5238.87|5238.87|0
1632495450000|2021-09-24 14:57:30|5239.57|5239.57|5239.57|5239.57|5239.57|5239.57|5239.57|5239.57|0
1632495470000|2021-09-24 14:57:50|5239.91|5239.91|5240.26|5240.26|5240.26|5240.26|5239.91|5239.91|0
1632495510000|2021-09-24 14:58:30|5240.62|5240.62|5240.62|5240.62|5240.62|5240.62|5240.62|5240.62|0
1632495540000|2021-09-24 14:59:00|5240.87|5240.87|5240.87|5240.87|5240.87|5240.87|5240.87|5240.87|0
1632495560000|2021-09-24 14:59:20|5241.57|5241.57|5242.28|5242.28|5242.28|5242.28|5241.57|5241.57|0
1632495570000|2021-09-24 14:59:30|5242.63|5242.63|5242.63|5242.63|5242.63|5242.63|5242.63|5242.63|0
1632495580000|2021-09-24 14:59:40|5242.28|5242.28|5241.92|5241.92|5242.28|5242.28|5241.92|5241.92|0
1632495590000|2021-09-24 14:59:50|5242.28|5242.28|5242.16|5242.16|5242.75|5242.75|5242.16|5242.16|0
1632495600000|2021-09-24 15:00:00|5241.81|5241.81|5241.46|5241.46|5241.81|5241.81|5241.46|5241.46|0
1632495610000|2021-09-24 15:00:10|5241.1|5241.1|5241.1|5241.1|5241.1|5241.1|5241.1|5241.1|0
1632495620000|2021-09-24 15:00:20|5241.46|5241.46|5241.46|5241.46|5241.46|5241.46|5241.46|5241.46|0
1632495650000|2021-09-24 15:00:50|5241.21|5241.21|5240.97|5240.97|5241.21|5241.21|5240.97|5240.97|0
1632495660000|2021-09-24 15:01:00|5240.63|5240.63|5240.75|5240.75|5240.75|5240.75|5240.63|5240.63|0
1632495670000|2021-09-24 15:01:10|5240.4|5240.4|5240.4|5240.4|5240.4|5240.4|5240.04|5240.04|0
1632495680000|2021-09-24 15:01:20|5240.75|5240.75|5240.75|5240.75|5240.75|5240.75|5240.75|5240.75|0
1632495700000|2021-09-24 15:01:40|5240.4|5240.4|5240.4|5240.4|5240.4|5240.4|5240.4|5240.4|0
1632495710000|2021-09-24 15:01:50|5240.75|5240.75|5240.75|5240.75|5240.75|5240.75|5240.75|5240.75|0
1632495730000|2021-09-24 15:02:10|5240.4|5240.4|5241.1|5241.1|5241.1|5241.1|5240.4|5240.4|0
1632495750000|2021-09-24 15:02:30|5241.44|5241.44|5242.47|5242.47|5242.83|5242.83|5241.44|5241.44|0
1632495770000|2021-09-24 15:02:50|5242.72|5242.72|5242.72|5242.72|5242.72|5242.72|5242.72|5242.72|0
1632495790000|2021-09-24 15:03:10|5243.07|5243.07|5243.68|5243.68|5243.68|5243.68|5243.07|5243.07|0
1632495800000|2021-09-24 15:03:20|5243.32|5243.32|5245.84|5245.84|5245.84|5245.84|5243.32|5243.32|0
1632495810000|2021-09-24 15:03:30|5246.19|5246.19|5245.84|5245.84|5246.19|5246.19|5245.84|5245.84|0
1632495820000|2021-09-24 15:03:40|5245.95|5245.95|5245.95|5245.95|5245.95|5245.95|5245.95|5245.95|0
1632495840000|2021-09-24 15:04:00|5246.31|5246.31|5247.01|5247.01|5247.01|5247.01|5246.31|5246.31|0
1632495880000|2021-09-24 15:04:40|5247.36|5247.36|5248.07|5248.07|5248.07|5248.07|5247.36|5247.36|0
1632495900000|2021-09-24 15:05:00|5247.36|5247.36|5247.01|5247.01|5247.36|5247.36|5247.01|5247.01|0
1632495920000|2021-09-24 15:05:20|5247.36|5247.36|5247.36|5247.36|5247.36|5247.36|5247.36|5247.36|0
1632495930000|2021-09-24 15:05:30|5247.01|5247.01|5246.66|5246.66|5247.01|5247.01|5246.66|5246.66|0
1632495940000|2021-09-24 15:05:40|5246.91|5246.91|5246.91|5246.91|5246.91|5246.91|5246.55|5246.55|0
1632495960000|2021-09-24 15:06:00|5247.16|5247.16|5247.51|5247.51|5247.86|5247.86|5247.16|5247.16|0
1632496020000|2021-09-24 15:07:00|5247.86|5247.86|5247.51|5247.51|5247.86|5247.86|5247.51|5247.51|0
1632496030000|2021-09-24 15:07:10|5247.86|5247.86|5247.51|5247.51|5247.86|5247.86|5247.51|5247.51|0
1632496080000|2021-09-24 15:08:00|5247.86|5247.86|5247.75|5247.75|5247.86|5247.86|5247.75|5247.75|0
1632496090000|2021-09-24 15:08:10|5247.39|5247.39|5247.63|5247.63|5247.75|5247.75|5247.39|5247.39|0
1632496120000|2021-09-24 15:08:40|5246.92|5246.92|5247.63|5247.63|5247.63|5247.63|5246.92|5246.92|0
1632496140000|2021-09-24 15:09:00|5246.92|5246.92|5246.67|5246.67|5246.92|5246.92|5246.67|5246.67|0
1632496190000|2021-09-24 15:09:50|5246.92|5246.92|5246.92|5246.92|5246.92|5246.92|5246.92|5246.92|0
1632496200000|2021-09-24 15:10:00|5246.57|5246.57|5246.57|5246.57|5246.57|5246.57|5246.57|5246.57|0
1632496210000|2021-09-24 15:10:10|5247.28|5247.28|5247.28|5247.28|5247.28|5247.28|5247.28|5247.28|0
1632496220000|2021-09-24 15:10:20|5246.92|5246.92|5246.92|5246.92|5246.92|5246.92|5246.92|5246.92|0
1632496230000|2021-09-24 15:10:30|5247.17|5247.17|5247.17|5247.17|5247.17|5247.17|5247.17|5247.17|0
1632496240000|2021-09-24 15:10:40|5247.29|5247.29|5247.64|5247.64|5247.64|5247.64|5247.29|5247.29|0
1632496250000|2021-09-24 15:10:50|5247.29|5247.29|5247.29|5247.29|5247.29|5247.29|5247.29|5247.29|0
1632496260000|2021-09-24 15:11:00|5247.4|5247.4|5247.4|5247.4|5247.4|5247.4|5247.4|5247.4|0
1632496290000|2021-09-24 15:11:30|5247.05|5247.05|5247.05|5247.05|5247.05|5247.05|5247.05|5247.05|0
1632496310000|2021-09-24 15:11:50|5247.76|5247.76|5247.76|5247.76|5247.76|5247.76|5247.76|5247.76|0
1632496350000|2021-09-24 15:12:30|5247.05|5247.05|5247.4|5247.4|5247.4|5247.4|5247.05|5247.05|0
1632496360000|2021-09-24 15:12:40|5247.05|5247.05|5247.4|5247.4|5247.4|5247.4|5247.05|5247.05|0
1632496370000|2021-09-24 15:12:50|5247.65|5247.65|5247.65|5247.65|5248.01|5248.01|5247.65|5247.65|0
1632496380000|2021-09-24 15:13:00|5247.3|5247.3|5247.05|5247.05|5247.3|5247.3|5247.05|5247.05|0
1632496400000|2021-09-24 15:13:20|5247.17|5247.17|5247.17|5247.17|5247.17|5247.17|5247.17|5247.17|0
1632496410000|2021-09-24 15:13:30|5246.83|5246.83|5245.77|5245.77|5246.83|5246.83|5245.42|5245.42|0
1632496420000|2021-09-24 15:13:40|5245.42|5245.42|5245.42|5245.42|5245.42|5245.42|5245.42|5245.42|0
1632496440000|2021-09-24 15:14:00|5245.53|5245.53|5245.53|5245.53|5245.53|5245.53|5245.53|5245.53|0
1632496450000|2021-09-24 15:14:10|5245.18|5245.18|5245.89|5245.89|5246.24|5246.24|5245.18|5245.18|0
1632496470000|2021-09-24 15:14:30|5246.24|5246.24|5245.89|5245.89|5246.24|5246.24|5245.89|5245.89|0
1632496480000|2021-09-24 15:14:40|5245.53|5245.53|5245.53|5245.53|5245.53|5245.53|5245.53|5245.53|0
1632496510000|2021-09-24 15:15:10|5245.89|5245.89|5245.89|5245.89|5245.89|5245.89|5245.89|5245.89|0
1632496560000|2021-09-24 15:16:00|5246.24|5246.24|5246.24|5246.24|5246.24|5246.24|5246.24|5246.24|0
1632496570000|2021-09-24 15:16:10|5245.53|5245.53|5244.83|5244.83|5245.53|5245.53|5244.83|5244.83|0
1632496580000|2021-09-24 15:16:20|5245.18|5245.18|5245.78|5245.78|5245.78|5245.78|5244.83|5244.83|0
1632496600000|2021-09-24 15:16:40|5245.43|5245.43|5245.43|5245.43|5245.43|5245.43|5245.43|5245.43|0
1632496670000|2021-09-24 15:17:50|5245.78|5245.78|5245.78|5245.78|5245.78|5245.78|5245.78|5245.78|0
1632496710000|2021-09-24 15:18:30|5245.67|5245.67|5245.2|5245.2|5245.67|5245.67|5245.2|5245.2|0
1632496720000|2021-09-24 15:18:40|5245.31|5245.31|5245.31|5245.31|5245.31|5245.31|5245.31|5245.31|0
1632496750000|2021-09-24 15:19:10|5244.96|5244.96|5244.73|5244.73|5244.96|5244.96|5244.73|5244.73|0
1632496760000|2021-09-24 15:19:20|5244.14|5244.14|5243.79|5243.79|5244.14|5244.14|5243.79|5243.79|0
1632496770000|2021-09-24 15:19:30|5244.04|5244.04|5244.39|5244.39|5244.39|5244.39|5244.04|5244.04|0
1632496800000|2021-09-24 15:20:00|5244.74|5244.74|5245.09|5245.09|5245.45|5245.45|5244.74|5244.74|0
1632496810000|2021-09-24 15:20:10|5244.74|5244.74|5244.74|5244.74|5244.86|5244.86|5244.74|5244.74|0
1632496840000|2021-09-24 15:20:40|5244.39|5244.39|5244.39|5244.39|5244.39|5244.39|5244.39|5244.39|0
1632496890000|2021-09-24 15:21:30|5244.64|5244.64|5244.64|5244.64|5244.64|5244.64|5244.64|5244.64|0
1632496910000|2021-09-24 15:21:50|5244.99|5244.99|5244.64|5244.64|5244.99|5244.99|5244.64|5244.64|0
1632496920000|2021-09-24 15:22:00|5244.62|5244.62|5244.62|5244.62|5244.62|5244.62|5244.62|5244.62|0
1632496940000|2021-09-24 15:22:20|5244.27|5244.27|5244.27|5244.27|5244.27|5244.27|5244.27|5244.27|0
1632496950000|2021-09-24 15:22:30|5243.92|5243.92|5242.98|5242.98|5243.92|5243.92|5242.98|5242.98|0
1632496960000|2021-09-24 15:22:40|5242.7|5242.7|5242.81|5242.81|5242.81|5242.81|5242.7|5242.7|0
1632496970000|2021-09-24 15:22:50|5242.46|5242.46|5241.93|5241.93|5242.46|5242.46|5241.93|5241.93|0
1632496980000|2021-09-24 15:23:00|5241.23|5241.23|5241.23|5241.23|5241.23|5241.23|5241.23|5241.23|0
1632496990000|2021-09-24 15:23:10|5241.58|5241.58|5241.58|5241.58|5241.58|5241.58|5241.58|5241.58|0
1632497000000|2021-09-24 15:23:20|5242.29|5242.29|5241.23|5241.23|5242.29|5242.29|5241.23|5241.23|0
1632497010000|2021-09-24 15:23:30|5240.98|5240.98|5240.27|5240.27|5240.98|5240.98|5240.27|5240.27|0
1632497020000|2021-09-24 15:23:40|5240.02|5240.02|5240.73|5240.73|5240.73|5240.73|5240.02|5240.02|0
1632497030000|2021-09-24 15:23:50|5240.98|5240.98|5240.98|5240.98|5240.98|5240.98|5240.98|5240.98|0
1632497040000|2021-09-24 15:24:00|5240.7|5240.7|5240.7|5240.7|5240.7|5240.7|5240.7|5240.7|0
1632497080000|2021-09-24 15:24:40|5240.95|5240.95|5241.29|5241.29|5241.29|5241.29|5240.95|5240.95|0
1632497090000|2021-09-24 15:24:50|5240.95|5240.95|5240.93|5240.93|5241.29|5241.29|5240.93|5240.93|0
1632497100000|2021-09-24 15:25:00|5240.6|5240.6|5239.89|5239.89|5240.95|5240.95|5239.89|5239.89|0
1632497110000|2021-09-24 15:25:10|5239.55|5239.55|5239.66|5239.66|5239.89|5239.89|5239.55|5239.55|0
1632497120000|2021-09-24 15:25:20|5239.3|5239.3|5239.3|5239.3|5239.3|5239.3|5239.3|5239.3|0
1632497140000|2021-09-24 15:25:40|5238.95|5238.95|5238.95|5238.95|5238.95|5238.95|5238.95|5238.95|0
1632497160000|2021-09-24 15:26:00|5238.83|5238.83|5239.82|5239.82|5239.82|5239.82|5238.83|5238.83|0
1632497190000|2021-09-24 15:26:30|5240.17|5240.17|5240.17|5240.17|5240.88|5240.88|5240.17|5240.17|0
1632497200000|2021-09-24 15:26:40|5240.88|5240.88|5241.13|5241.13|5241.13|5241.13|5240.88|5240.88|0
1632497210000|2021-09-24 15:26:50|5240.42|5240.42|5240.77|5240.77|5240.77|5240.77|5240.42|5240.42|0
1632497240000|2021-09-24 15:27:20|5240.42|5240.42|5241.13|5241.13|5241.13|5241.13|5240.42|5240.42|0
1632497250000|2021-09-24 15:27:30|5241.4|5241.4|5241.4|5241.4|5241.4|5241.4|5241.4|5241.4|0
1632497260000|2021-09-24 15:27:40|5241.52|5241.52|5241.52|5241.52|5241.52|5241.52|5241.52|5241.52|0
1632497280000|2021-09-24 15:28:00|5241.4|5241.4|5241.99|5241.99|5242.33|5242.33|5241.29|5241.29|0
1632497300000|2021-09-24 15:28:20|5242.24|5242.24|5242.24|5242.24|5242.24|5242.24|5242.24|5242.24|0
1632497310000|2021-09-24 15:28:30|5242.59|5242.59|5242.59|5242.59|5242.59|5242.59|5242.59|5242.59|0
1632497320000|2021-09-24 15:28:40|5242.93|5242.93|5244.56|5244.56|5244.56|5244.56|5242.93|5242.93|0
1632497330000|2021-09-24 15:28:50|5244.23|5244.23|5243.87|5243.87|5244.23|5244.23|5243.87|5243.87|0
1632497340000|2021-09-24 15:29:00|5243.17|5243.17|5243.26|5243.26|5243.26|5243.26|5242.92|5242.92|0
1632497350000|2021-09-24 15:29:10|5242.92|5242.92|5241.63|5241.63|5242.92|5242.92|5241.63|5241.63|0
1632497360000|2021-09-24 15:29:20|5241.87|5241.87|5243.29|5243.29|5243.29|5243.29|5241.87|5241.87|0
1632497370000|2021-09-24 15:29:30|5243.53|5243.53|5243.77|5243.77|5243.77|5243.77|5243.42|5243.42|0
1632497380000|2021-09-24 15:29:40|5244.48|5244.48|5244.12|5244.12|5244.48|5244.48|5244.12|5244.12|0
1632497390000|2021-09-24 15:29:50|5244.47|5244.47|5243.89|5243.89|5244.47|5244.47|5243.89|5243.89|0
1632726900000|2021-09-27 07:15:00|5247.92|5247.92|5247.45|5247.45|5247.92|5247.92|5246.75|5246.75|0
1632726910000|2021-09-27 07:15:10|5247.12|5247.12|5247.7|5247.7|5247.7|5247.7|5247.12|5247.12|0
1632726920000|2021-09-27 07:15:20|5248.2|5248.2|5248.2|5248.2|5248.2|5248.2|5248.2|5248.2|0
1632726930000|2021-09-27 07:15:30|5248.67|5248.67|5248.78|5248.78|5249.02|5249.02|5248.67|5248.67|0
1632726940000|2021-09-27 07:15:40|5249.49|5249.49|5251.8|5251.8|5251.8|5251.8|5249.34|5249.34|0
1632726960000|2021-09-27 07:16:00|5250.74|5250.74|5250.74|5250.74|5250.74|5250.74|5250.74|5250.74|0
1632726990000|2021-09-27 07:16:30|5251.56|5251.56|5251.67|5251.67|5251.67|5251.67|5251.56|5251.56|0
1632727020000|2021-09-27 07:17:00|5249.2|5249.2|5249.2|5249.2|5249.2|5249.2|5249.2|5249.2|0
1632727050000|2021-09-27 07:17:30|5249.9|5249.9|5249.9|5249.9|5249.9|5249.9|5249.9|5249.9|0
1632727060000|2021-09-27 07:17:40|5249.55|5249.55|5249.2|5249.2|5249.55|5249.55|5249.2|5249.2|0
1632727080000|2021-09-27 07:18:00|5248.86|5248.86|5248.86|5248.86|5248.86|5248.86|5248.86|5248.86|0
1632727090000|2021-09-27 07:18:10|5247.45|5247.45|5246.92|5246.92|5247.45|5247.45|5246.92|5246.92|0
1632727100000|2021-09-27 07:18:20|5247.62|5247.62|5247.62|5247.62|5247.62|5247.62|5247.62|5247.62|0
1632727110000|2021-09-27 07:18:30|5248.32|5248.32|5248.32|5248.32|5248.32|5248.32|5248.32|5248.32|0
1632727120000|2021-09-27 07:18:40|5248.67|5248.67|5249.49|5249.49|5249.49|5249.49|5248.67|5248.67|0
1632727130000|2021-09-27 07:18:50|5249.14|5249.14|5249.14|5249.14|5249.14|5249.14|5249.14|5249.14|0
1632727140000|2021-09-27 07:19:00|5248.44|5248.44|5247.85|5247.85|5248.44|5248.44|5247.85|5247.85|0
1632727170000|2021-09-27 07:19:30|5247.57|5247.57|5247.57|5247.57|5247.57|5247.57|5247.57|5247.57|0
1632727190000|2021-09-27 07:19:50|5247.92|5247.92|5247.92|5247.92|5247.92|5247.92|5247.92|5247.92|0
1632727200000|2021-09-27 07:20:00|5247.22|5247.22|5246.98|5246.98|5247.22|5247.22|5246.87|5246.87|0
1632727250000|2021-09-27 07:20:50|5244.92|5244.92|5244.92|5244.92|5244.92|5244.92|5244.92|5244.92|0
1632727260000|2021-09-27 07:21:00|5244.69|5244.69|5245.03|5245.03|5245.03|5245.03|5244.69|5244.69|0
1632727270000|2021-09-27 07:21:10|5244.32|5244.32|5242.87|5242.87|5244.32|5244.32|5242.2|5242.2|0
1632727280000|2021-09-27 07:21:20|5242.31|5242.31|5242.31|5242.31|5242.31|5242.31|5242.31|5242.31|0
1632727290000|2021-09-27 07:21:30|5241.97|5241.97|5241.97|5241.97|5241.97|5241.97|5241.97|5241.97|0
1632727300000|2021-09-27 07:21:40|5240.56|5240.56|5240.91|5240.91|5240.91|5240.91|5240.56|5240.56|0
1632727320000|2021-09-27 07:22:00|5240.58|5240.58|5240.58|5240.58|5240.58|5240.58|5240.58|5240.58|0
1632727350000|2021-09-27 07:22:30|5239.87|5239.87|5239.53|5239.53|5239.87|5239.87|5239.53|5239.53|0
1632727400000|2021-09-27 07:23:20|5237.77|5237.77|5237.77|5237.77|5237.77|5237.77|5237.77|5237.77|0
1632727420000|2021-09-27 07:23:40|5238.1|5238.1|5240.15|5240.15|5240.15|5240.15|5238.1|5238.1|0
1632727430000|2021-09-27 07:23:50|5239.91|5239.91|5239.57|5239.57|5239.91|5239.91|5239.24|5239.24|0
1632727440000|2021-09-27 07:24:00|5239.93|5239.93|5239.24|5239.24|5239.93|5239.93|5239.24|5239.24|0
1632727450000|2021-09-27 07:24:10|5239.48|5239.48|5238.9|5238.9|5239.48|5239.48|5238.9|5238.9|0
1632727460000|2021-09-27 07:24:20|5239.25|5239.25|5239.37|5239.37|5239.73|5239.73|5239.02|5239.02|0
1632727470000|2021-09-27 07:24:30|5237.96|5237.96|5237.96|5237.96|5237.96|5237.96|5237.96|5237.96|0
1632727480000|2021-09-27 07:24:40|5237.25|5237.25|5238.31|5238.31|5238.31|5238.31|5237.25|5237.25|0
1632727490000|2021-09-27 07:24:50|5238.65|5238.65|5237.85|5237.85|5238.65|5238.65|5237.85|5237.85|0
1632727500000|2021-09-27 07:25:00|5237.49|5237.49|5237.14|5237.14|5237.49|5237.49|5237.14|5237.14|0
1632727510000|2021-09-27 07:25:10|5237.82|5237.82|5238.17|5238.17|5238.17|5238.17|5237.82|5237.82|0
1632727530000|2021-09-27 07:25:30|5238.87|5238.87|5238.52|5238.52|5238.87|5238.87|5238.52|5238.52|0
1632727550000|2021-09-27 07:25:50|5236.4|5236.4|5235.71|5235.71|5236.4|5236.4|5235.71|5235.71|0
1632727560000|2021-09-27 07:26:00|5237.12|5237.12|5237.83|5237.83|5238.54|5238.54|5237.12|5237.12|0
1632727590000|2021-09-27 07:26:30|5237.12|5237.12|5236.89|5236.89|5237.12|5237.12|5236.89|5236.89|0
1632727600000|2021-09-27 07:26:40|5237.6|5237.6|5237.24|5237.24|5237.6|5237.6|5237.24|5237.24|0
1632727630000|2021-09-27 07:27:10|5236.23|5236.23|5235.98|5235.98|5236.23|5236.23|5235.98|5235.98|0
1632727640000|2021-09-27 07:27:20|5235.62|5235.62|5234.95|5234.95|5235.62|5235.62|5234.95|5234.95|0
1632727650000|2021-09-27 07:27:30|5235.29|5235.29|5234.6|5234.6|5235.64|5235.64|5234.6|5234.6|0
1632727660000|2021-09-27 07:27:40|5234.95|5234.95|5234.95|5234.95|5234.95|5234.95|5234.95|5234.95|0
1632727670000|2021-09-27 07:27:50|5235.29|5235.29|5235.29|5235.29|5235.29|5235.29|5235.29|5235.29|0
1632727680000|2021-09-27 07:28:00|5235.99|5235.99|5235.64|5235.64|5235.99|5235.99|5235.64|5235.64|0
1632727690000|2021-09-27 07:28:10|5235.99|5235.99|5236.33|5236.33|5236.33|5236.33|5235.99|5235.99|0
1632727700000|2021-09-27 07:28:20|5237.04|5237.04|5237.04|5237.04|5237.04|5237.04|5237.04|5237.04|0
1632727710000|2021-09-27 07:28:30|5236.48|5236.48|5236.48|5236.48|5236.48|5236.48|5236.48|5236.48|0
1632727730000|2021-09-27 07:28:50|5236.73|5236.73|5238.47|5238.47|5238.47|5238.47|5236.73|5236.73|0
1632727740000|2021-09-27 07:29:00|5239.53|5239.53|5240.13|5240.13|5240.13|5240.13|5239.53|5239.53|0
1632727750000|2021-09-27 07:29:10|5239.66|5239.66|5237.25|5237.25|5239.66|5239.66|5237.25|5237.25|0
1632727760000|2021-09-27 07:29:20|5236.75|5236.75|5236.75|5236.75|5236.75|5236.75|5236.75|5236.75|0
1632727770000|2021-09-27 07:29:30|5236.47|5236.47|5235.06|5235.06|5236.47|5236.47|5235.06|5235.06|0
1632727800000|2021-09-27 07:30:00|5234.56|5234.56|5234.31|5234.31|5234.56|5234.56|5234.07|5234.07|0
1632727810000|2021-09-27 07:30:10|5234.67|5234.67|5234.67|5234.67|5234.67|5234.67|5234.67|5234.67|0
1632727820000|2021-09-27 07:30:20|5233.61|5233.61|5233.61|5233.61|5233.61|5233.61|5233.61|5233.61|0
1632727830000|2021-09-27 07:30:30|5233.36|5233.36|5232.33|5232.33|5233.36|5233.36|5232.33|5232.33|0
1632727840000|2021-09-27 07:30:40|5232.91|5232.91|5233.5|5233.5|5233.5|5233.5|5232.68|5232.68|0
1632727860000|2021-09-27 07:31:00|5233.85|5233.85|5233.15|5233.15|5234.19|5234.19|5233.15|5233.15|0
1632727880000|2021-09-27 07:31:20|5233.49|5233.49|5233.49|5233.49|5233.49|5233.49|5233.49|5233.49|0
1632727890000|2021-09-27 07:31:30|5232.47|5232.47|5233.04|5233.04|5233.04|5233.04|5232.47|5232.47|0
1632727900000|2021-09-27 07:31:40|5234.1|5234.1|5234.1|5234.1|5234.1|5234.1|5234.1|5234.1|0
1632727910000|2021-09-27 07:31:50|5234.81|5234.81|5235.53|5235.53|5235.53|5235.53|5234.81|5234.81|0
1632727920000|2021-09-27 07:32:00|5235.88|5235.88|5235.88|5235.88|5235.88|5235.88|5235.88|5235.88|0
1632727930000|2021-09-27 07:32:10|5235.53|5235.53|5235.53|5235.53|5235.53|5235.53|5235.53|5235.53|0
1632727950000|2021-09-27 07:32:30|5235.88|5235.88|5236.23|5236.23|5236.59|5236.59|5235.88|5235.88|0
1632727960000|2021-09-27 07:32:40|5235.53|5235.53|5235.17|5235.17|5235.53|5235.53|5235.17|5235.17|0
1632728020000|2021-09-27 07:33:40|5234.82|5234.82|5235.85|5235.85|5235.88|5235.88|5234.82|5234.82|0
1632728090000|2021-09-27 07:34:50|5235.51|5235.51|5234.81|5234.81|5235.51|5235.51|5234.81|5234.81|0
1632728100000|2021-09-27 07:35:00|5235.16|5235.16|5234.77|5234.77|5235.51|5235.51|5234.77|5234.77|0
1632728130000|2021-09-27 07:35:30|5233.35|5233.35|5233.35|5233.35|5233.35|5233.35|5233.35|5233.35|0
1632728160000|2021-09-27 07:36:00|5233.71|5233.71|5233.45|5233.45|5234.06|5234.06|5233.45|5233.45|0
1632728190000|2021-09-27 07:36:30|5233.1|5233.1|5232.39|5232.39|5233.1|5233.1|5232.39|5232.39|0
1632728210000|2021-09-27 07:36:50|5231.89|5231.89|5231.08|5231.08|5231.89|5231.89|5230.83|5230.83|0
1632728220000|2021-09-27 07:37:00|5231.33|5231.33|5231.33|5231.33|5231.33|5231.33|5231.33|5231.33|0
1632728240000|2021-09-27 07:37:20|5230.63|5230.63|5230.63|5230.63|5230.63|5230.63|5229.92|5229.92|0
1632728260000|2021-09-27 07:37:40|5231.33|5231.33|5231.35|5231.35|5231.69|5231.69|5231.33|5231.33|0
1632728300000|2021-09-27 07:38:20|5231.6|5231.6|5231.6|5231.6|5231.6|5231.6|5231.6|5231.6|0
1632728320000|2021-09-27 07:38:40|5233.14|5233.14|5233.14|5233.14|5233.14|5233.14|5233.14|5233.14|0
1632728330000|2021-09-27 07:38:50|5233.84|5233.84|5233.14|5233.14|5233.84|5233.84|5233.14|5233.14|0
1632728340000|2021-09-27 07:39:00|5232.89|5232.89|5232.18|5232.18|5232.89|5232.89|5232.18|5232.18|0
1632728380000|2021-09-27 07:39:40|5231.95|5231.95|5231.95|5231.95|5231.95|5231.95|5231.95|5231.95|0
1632728390000|2021-09-27 07:39:50|5230.54|5230.54|5229.48|5229.48|5230.54|5230.54|5229.48|5229.48|0
1632728430000|2021-09-27 07:40:30|5230.89|5230.89|5230.89|5230.89|5230.89|5230.89|5230.89|5230.89|0
1632728460000|2021-09-27 07:41:00|5231.13|5231.13|5230.42|5230.42|5231.13|5231.13|5230.17|5230.17|0
1632728470000|2021-09-27 07:41:10|5230.77|5230.77|5230.77|5230.77|5230.77|5230.77|5230.77|5230.77|0
1632728490000|2021-09-27 07:41:30|5229.96|5229.96|5230.09|5230.09|5230.09|5230.09|5229.96|5229.96|0
1632728520000|2021-09-27 07:42:00|5230.21|5230.21|5229.74|5229.74|5230.21|5230.21|5229.74|5229.74|0
1632728560000|2021-09-27 07:42:40|5230.43|5230.43|5230.43|5230.43|5230.43|5230.43|5230.43|5230.43|0
1632728590000|2021-09-27 07:43:10|5230.79|5230.79|5230.08|5230.08|5230.79|5230.79|5230.08|5230.08|0
1632728620000|2021-09-27 07:43:40|5230.31|5230.31|5230.31|5230.31|5230.31|5230.31|5230.31|5230.31|0
1632728640000|2021-09-27 07:44:00|5229.61|5229.61|5229.11|5229.11|5229.61|5229.61|5229.11|5229.11|0
1632728650000|2021-09-27 07:44:10|5229.23|5229.23|5231.95|5231.95|5231.95|5231.95|5229.23|5229.23|0
1632728670000|2021-09-27 07:44:30|5232.28|5232.28|5232.28|5232.28|5232.28|5232.28|5232.28|5232.28|0
1632728700000|2021-09-27 07:45:00|5232.62|5232.62|5232.62|5232.62|5232.62|5232.62|5232.62|5232.62|0
1632728720000|2021-09-27 07:45:20|5234.39|5234.39|5234.39|5234.39|5234.39|5234.39|5234.39|5234.39|0
1632728750000|2021-09-27 07:45:50|5233.33|5233.33|5232.98|5232.98|5233.33|5233.33|5232.98|5232.98|0
1632728770000|2021-09-27 07:46:10|5233.68|5233.68|5233.68|5233.68|5233.68|5233.68|5233.68|5233.68|0
1632728780000|2021-09-27 07:46:20|5234.39|5234.39|5234.39|5234.39|5234.39|5234.39|5234.39|5234.39|0
1632728790000|2021-09-27 07:46:30|5235.09|5235.09|5235.68|5235.68|5235.68|5235.68|5235.09|5235.09|0
1632728820000|2021-09-27 07:47:00|5235.33|5235.33|5234.28|5234.28|5235.33|5235.33|5234.28|5234.28|0
1632728850000|2021-09-27 07:47:30|5233.58|5233.58|5233.58|5233.58|5233.58|5233.58|5233.58|5233.58|0
1632728860000|2021-09-27 07:47:40|5233.93|5233.93|5234.21|5234.21|5234.21|5234.21|5233.93|5233.93|0
1632728880000|2021-09-27 07:48:00|5233.53|5233.53|5233.53|5233.53|5233.53|5233.53|5233.53|5233.53|0
1632728900000|2021-09-27 07:48:20|5232.79|5232.79|5232.51|5232.51|5232.79|5232.79|5232.51|5232.51|0
1632728910000|2021-09-27 07:48:30|5230.04|5230.04|5230.39|5230.39|5230.39|5230.39|5230.04|5230.04|0
1632728920000|2021-09-27 07:48:40|5231.09|5231.09|5231.09|5231.09|5231.09|5231.09|5231.09|5231.09|0
1632728930000|2021-09-27 07:48:50|5230.98|5230.98|5230.98|5230.98|5230.98|5230.98|5230.98|5230.98|0
1632728950000|2021-09-27 07:49:10|5231.09|5231.09|5231.09|5231.09|5231.09|5231.09|5231.09|5231.09|0
1632729000000|2021-09-27 07:50:00|5231.37|5231.37|5231.37|5231.37|5231.37|5231.37|5231.37|5231.37|0
1632729020000|2021-09-27 07:50:20|5232.42|5232.42|5232.89|5232.89|5232.89|5232.89|5232.42|5232.42|0
1632729030000|2021-09-27 07:50:30|5232.77|5232.77|5232.77|5232.77|5232.77|5232.77|5232.77|5232.77|0
1632729040000|2021-09-27 07:50:40|5231.71|5231.71|5231.71|5231.71|5231.71|5231.71|5231.71|5231.71|0
1632729080000|2021-09-27 07:51:20|5231|5231|5230.54|5230.54|5231|5231|5230.54|5230.54|0
1632729090000|2021-09-27 07:51:30|5230.89|5230.89|5230.89|5230.89|5230.89|5230.89|5230.89|5230.89|0
1632729110000|2021-09-27 07:51:50|5230.18|5230.18|5230.18|5230.18|5230.18|5230.18|5230.18|5230.18|0
1632729120000|2021-09-27 07:52:00|5230.54|5230.54|5230.18|5230.18|5230.54|5230.54|5230.18|5230.18|0
1632729130000|2021-09-27 07:52:10|5230.54|5230.54|5231.24|5231.24|5231.24|5231.24|5230.54|5230.54|0
1632729140000|2021-09-27 07:52:20|5230.89|5230.89|5230.89|5230.89|5230.89|5230.89|5230.89|5230.89|0
1632729150000|2021-09-27 07:52:30|5231.24|5231.24|5231.24|5231.24|5231.24|5231.24|5231.24|5231.24|0
1632729160000|2021-09-27 07:52:40|5231.92|5231.92|5231.92|5231.92|5231.92|5231.92|5231.92|5231.92|0
1632729180000|2021-09-27 07:53:00|5232.98|5232.98|5232.98|5232.98|5232.98|5232.98|5232.98|5232.98|0
1632729200000|2021-09-27 07:53:20|5233.07|5233.07|5233.78|5233.78|5233.78|5233.78|5233.07|5233.07|0
1632729210000|2021-09-27 07:53:30|5234.13|5234.13|5234.83|5234.83|5234.83|5234.83|5234.13|5234.13|0
1632729230000|2021-09-27 07:53:50|5235.19|5235.19|5235.19|5235.19|5235.19|5235.19|5235.19|5235.19|0
1632729240000|2021-09-27 07:54:00|5235.42|5235.42|5236.83|5236.83|5236.83|5236.83|5235.42|5235.42|0
1632729270000|2021-09-27 07:54:30|5237.17|5237.17|5236.47|5236.47|5237.17|5237.17|5236.47|5236.47|0
1632729290000|2021-09-27 07:54:50|5236.58|5236.58|5236.58|5236.58|5236.58|5236.58|5236.58|5236.58|0
1632729330000|2021-09-27 07:55:30|5235.52|5235.52|5235.64|5235.64|5235.64|5235.64|5235.52|5235.52|0
1632729360000|2021-09-27 07:56:00|5234.23|5234.23|5234.23|5234.23|5234.23|5234.23|5234.23|5234.23|0
1632729380000|2021-09-27 07:56:20|5234.35|5234.35|5234.46|5234.46|5234.58|5234.58|5234.35|5234.35|0
1632729470000|2021-09-27 07:57:50|5236.58|5236.58|5236.58|5236.58|5236.58|5236.58|5236.58|5236.58|0
1632729480000|2021-09-27 07:58:00|5236.7|5236.7|5237.18|5237.18|5237.18|5237.18|5236.7|5236.7|0
1632729490000|2021-09-27 07:58:10|5235.77|5235.77|5235.77|5235.77|5235.77|5235.77|5235.77|5235.77|0
1632729550000|2021-09-27 07:59:10|5235.53|5235.53|5235.53|5235.53|5235.53|5235.53|5235.53|5235.53|0
1632729590000|2021-09-27 07:59:50|5234.48|5234.48|5234.48|5234.48|5234.48|5234.48|5234.48|5234.48|0
1632729600000|2021-09-27 08:00:00|5234.01|5234.01|5234.01|5234.01|5234.26|5234.26|5234.01|5234.01|0
1632729620000|2021-09-27 08:00:20|5234.12|5234.12|5234.12|5234.12|5234.12|5234.12|5234.12|5234.12|0
1632729630000|2021-09-27 08:00:30|5236.24|5236.24|5235.54|5235.54|5236.6|5236.6|5235.54|5235.54|0
1632729690000|2021-09-27 08:01:30|5234.12|5234.12|5234.12|5234.12|5234.12|5234.12|5234.12|5234.12|0
1632729710000|2021-09-27 08:01:50|5234.37|5234.37|5234.37|5234.37|5234.37|5234.37|5234.37|5234.37|0
1632729720000|2021-09-27 08:02:00|5234.65|5234.65|5234.4|5234.4|5234.65|5234.65|5234.4|5234.4|0
1632729730000|2021-09-27 08:02:10|5234.76|5234.76|5234.17|5234.17|5234.76|5234.76|5234.05|5234.05|0
1632729750000|2021-09-27 08:02:30|5233.89|5233.89|5233.89|5233.89|5233.89|5233.89|5233.89|5233.89|0
1632729760000|2021-09-27 08:02:40|5232.83|5232.83|5232.83|5232.83|5232.83|5232.83|5232.83|5232.83|0
1632729810000|2021-09-27 08:03:30|5233.11|5233.11|5233.11|5233.11|5233.11|5233.11|5233.11|5233.11|0
1632729840000|2021-09-27 08:04:00|5234.52|5234.52|5234.52|5234.52|5234.52|5234.52|5234.52|5234.52|0
1632729850000|2021-09-27 08:04:10|5235.23|5235.23|5234.52|5234.52|5235.23|5235.23|5234.52|5234.52|0
1632729870000|2021-09-27 08:04:30|5234.86|5234.86|5234.86|5234.86|5234.86|5234.86|5234.86|5234.86|0
1632729940000|2021-09-27 08:05:40|5235.21|5235.21|5234.86|5234.86|5235.21|5235.21|5234.86|5234.86|0
1632729950000|2021-09-27 08:05:50|5234.51|5234.51|5234.51|5234.51|5234.51|5234.51|5234.15|5234.15|0
1632729960000|2021-09-27 08:06:00|5234.86|5234.86|5235.21|5235.21|5235.21|5235.21|5234.86|5234.86|0
1632729980000|2021-09-27 08:06:20|5235.55|5235.55|5235.32|5235.32|5235.55|5235.55|5235.32|5235.32|0
1632730000000|2021-09-27 08:06:40|5235.67|5235.67|5237.02|5237.02|5237.02|5237.02|5235.67|5235.67|0
1632730020000|2021-09-27 08:07:00|5237.49|5237.49|5238.07|5238.07|5238.07|5238.07|5237.49|5237.49|0
1632730060000|2021-09-27 08:07:40|5239.04|5239.04|5239.04|5239.04|5239.04|5239.04|5239.04|5239.04|0
1632730080000|2021-09-27 08:08:00|5238.35|5238.35|5238.6|5238.6|5238.6|5238.6|5238.35|5238.35|0
1632730100000|2021-09-27 08:08:20|5238.85|5238.85|5238.85|5238.85|5238.85|5238.85|5238.85|5238.85|0
1632730130000|2021-09-27 08:08:50|5239.55|5239.55|5239.55|5239.55|5239.55|5239.55|5239.55|5239.55|0
1632730140000|2021-09-27 08:09:00|5239.91|5239.91|5239.91|5239.91|5239.91|5239.91|5239.91|5239.91|0
1632730190000|2021-09-27 08:09:50|5240.25|5240.25|5239.61|5239.61|5240.25|5240.25|5239.61|5239.61|0
1632730210000|2021-09-27 08:10:10|5239.97|5239.97|5239.97|5239.97|5239.97|5239.97|5239.97|5239.97|0
1632730250000|2021-09-27 08:10:50|5239.61|5239.61|5238.44|5238.44|5239.97|5239.97|5238.44|5238.44|0
1632730260000|2021-09-27 08:11:00|5238.09|5238.09|5238.29|5238.29|5238.29|5238.29|5237.59|5237.59|0
1632730280000|2021-09-27 08:11:20|5238.05|5238.05|5237.69|5237.69|5238.05|5238.05|5237.69|5237.69|0
1632730350000|2021-09-27 08:12:30|5237.46|5237.46|5236.75|5236.75|5237.46|5237.46|5236.75|5236.75|0
1632730360000|2021-09-27 08:12:40|5236.4|5236.4|5237.11|5237.11|5237.11|5237.11|5236.4|5236.4|0
1632730380000|2021-09-27 08:13:00|5236.75|5236.75|5236.75|5236.75|5236.75|5236.75|5236.75|5236.75|0
1632730390000|2021-09-27 08:13:10|5236.47|5236.47|5236.47|5236.47|5236.47|5236.47|5236.47|5236.47|0
1632730400000|2021-09-27 08:13:20|5236.72|5236.72|5236.72|5236.72|5236.72|5236.72|5236.72|5236.72|0
1632730500000|2021-09-27 08:15:00|5236.37|5236.37|5236.37|5236.37|5236.37|5236.37|5236.37|5236.37|0
1632730530000|2021-09-27 08:15:30|5236.02|5236.02|5236.02|5236.02|5236.02|5236.02|5236.02|5236.02|0
1632730540000|2021-09-27 08:15:40|5236.37|5236.37|5236.12|5236.12|5236.37|5236.37|5236.12|5236.12|0
1632730550000|2021-09-27 08:15:50|5236.83|5236.83|5236.83|5236.83|5236.83|5236.83|5236.83|5236.83|0
1632730580000|2021-09-27 08:16:20|5237.18|5237.18|5237.18|5237.18|5237.18|5237.18|5237.18|5237.18|0
1632730610000|2021-09-27 08:16:50|5237.43|5237.43|5237.43|5237.43|5237.43|5237.43|5237.43|5237.43|0
1632730640000|2021-09-27 08:17:20|5237.9|5237.9|5238.5|5238.5|5238.5|5238.5|5237.9|5237.9|0
1632730650000|2021-09-27 08:17:30|5238.61|5238.61|5238.61|5238.61|5238.61|5238.61|5238.61|5238.61|0
1632730660000|2021-09-27 08:17:40|5238.95|5238.95|5238.95|5238.95|5238.95|5238.95|5238.95|5238.95|0
1632730710000|2021-09-27 08:18:30|5238.6|5238.6|5238.95|5238.95|5238.95|5238.95|5238.6|5238.6|0
1632730720000|2021-09-27 08:18:40|5238.72|5238.72|5238.72|5238.72|5238.72|5238.72|5238.72|5238.72|0
1632730730000|2021-09-27 08:18:50|5238.37|5238.37|5236.97|5236.97|5238.37|5238.37|5236.97|5236.97|0
1632730740000|2021-09-27 08:19:00|5237.32|5237.32|5237.32|5237.32|5237.32|5237.32|5237.32|5237.32|0
1632730760000|2021-09-27 08:19:20|5236.97|5236.97|5236.97|5236.97|5236.97|5236.97|5236.97|5236.97|0
1632730850000|2021-09-27 08:20:50|5237.68|5237.68|5237.68|5237.68|5237.68|5237.68|5237.68|5237.68|0
1632730870000|2021-09-27 08:21:10|5238.03|5238.03|5237.68|5237.68|5238.03|5238.03|5237.68|5237.68|0
1632730900000|2021-09-27 08:21:40|5237.32|5237.32|5236.74|5236.74|5237.32|5237.32|5236.74|5236.74|0
1632730920000|2021-09-27 08:22:00|5236.62|5236.62|5234.46|5234.46|5236.62|5236.62|5234.46|5234.46|0
1632730930000|2021-09-27 08:22:10|5234.81|5234.81|5235.4|5235.4|5235.4|5235.4|5234.81|5234.81|0
1632730950000|2021-09-27 08:22:30|5235.12|5235.12|5234.42|5234.42|5235.12|5235.12|5234.42|5234.42|0
1632730960000|2021-09-27 08:22:40|5234.06|5234.06|5234.42|5234.42|5234.42|5234.42|5234.06|5234.06|0
1632730980000|2021-09-27 08:23:00|5235.12|5235.12|5235.12|5235.12|5235.12|5235.12|5235.12|5235.12|0
1632731040000|2021-09-27 08:24:00|5235.48|5235.48|5235.12|5235.12|5235.48|5235.48|5235.12|5235.12|0
1632731070000|2021-09-27 08:24:30|5235.24|5235.24|5235.24|5235.24|5235.24|5235.24|5235.24|5235.24|0
1632731080000|2021-09-27 08:24:40|5234.18|5234.18|5234.18|5234.18|5234.18|5234.18|5234.18|5234.18|0
1632731090000|2021-09-27 08:24:50|5234.89|5234.89|5234.89|5234.89|5234.89|5234.89|5234.89|5234.89|0
1632731110000|2021-09-27 08:25:10|5233.48|5233.48|5231.93|5231.93|5233.48|5233.48|5231.93|5231.93|0
1632731130000|2021-09-27 08:25:30|5231.58|5231.58|5231.58|5231.58|5231.58|5231.58|5231.58|5231.58|0
1632731180000|2021-09-27 08:26:20|5231.93|5231.93|5231.93|5231.93|5231.93|5231.93|5231.93|5231.93|0
1632731190000|2021-09-27 08:26:30|5231.23|5231.23|5231.23|5231.23|5231.23|5231.23|5231.23|5231.23|0
1632731200000|2021-09-27 08:26:40|5231.93|5231.93|5231.93|5231.93|5231.93|5231.93|5231.93|5231.93|0
1632731220000|2021-09-27 08:27:00|5231.58|5231.58|5231.58|5231.58|5231.58|5231.58|5231.58|5231.58|0
1632731270000|2021-09-27 08:27:50|5231.46|5231.46|5231.08|5231.08|5231.46|5231.46|5230.97|5230.97|0
1632731280000|2021-09-27 08:28:00|5231.32|5231.32|5231.32|5231.32|5231.32|5231.32|5231.32|5231.32|0
1632731290000|2021-09-27 08:28:10|5230.64|5230.64|5229.82|5229.82|5230.64|5230.64|5229.82|5229.82|0
1632731300000|2021-09-27 08:28:20|5229.11|5229.11|5229.11|5229.11|5229.11|5229.11|5229.11|5229.11|0
1632731310000|2021-09-27 08:28:30|5228.61|5228.61|5228.61|5228.61|5228.61|5228.61|5228.61|5228.61|0
1632731320000|2021-09-27 08:28:40|5227.55|5227.55|5227.55|5227.55|5227.55|5227.55|5227.55|5227.55|0
1632731360000|2021-09-27 08:29:20|5227.2|5227.2|5227.32|5227.32|5227.55|5227.55|5227.2|5227.2|0
1632731380000|2021-09-27 08:29:40|5226.17|5226.17|5226.05|5226.05|5226.17|5226.17|5226.05|5226.05|0
1632731410000|2021-09-27 08:30:10|5225.7|5225.7|5225.7|5225.7|5225.7|5225.7|5225.7|5225.7|0
1632731440000|2021-09-27 08:30:40|5224.95|5224.95|5224.95|5224.95|5224.95|5224.95|5224.95|5224.95|0
1632731460000|2021-09-27 08:31:00|5224.25|5224.25|5224.25|5224.25|5224.25|5224.25|5224.25|5224.25|0
1632731470000|2021-09-27 08:31:10|5223.89|5223.89|5223.89|5223.89|5223.89|5223.89|5223.89|5223.89|0
1632731530000|2021-09-27 08:32:10|5223.56|5223.56|5223.2|5223.2|5223.56|5223.56|5223.2|5223.2|0
1632731540000|2021-09-27 08:32:20|5222.5|5222.5|5222.5|5222.5|5222.5|5222.5|5222.5|5222.5|0
1632731570000|2021-09-27 08:32:50|5222.14|5222.14|5222.14|5222.14|5222.14|5222.14|5222.14|5222.14|0
1632731580000|2021-09-27 08:33:00|5221.59|5221.59|5221.43|5221.43|5221.92|5221.92|5221.43|5221.43|0
1632731590000|2021-09-27 08:33:10|5222.03|5222.03|5222.03|5222.03|5222.03|5222.03|5222.03|5222.03|0
1632731600000|2021-09-27 08:33:20|5222.38|5222.38|5222.73|5222.73|5222.73|5222.73|5222.38|5222.38|0
1632731640000|2021-09-27 08:34:00|5222.03|5222.03|5222.73|5222.73|5222.73|5222.73|5222.03|5222.03|0
1632731660000|2021-09-27 08:34:20|5222.5|5222.5|5222.5|5222.5|5222.5|5222.5|5222.5|5222.5|0
1632731680000|2021-09-27 08:34:40|5222.62|5222.62|5222.62|5222.62|5222.62|5222.62|5222.62|5222.62|0
1632731720000|2021-09-27 08:35:20|5222.73|5222.73|5222.73|5222.73|5222.73|5222.73|5222.73|5222.73|0
1632731730000|2021-09-27 08:35:30|5222.85|5222.85|5222.85|5222.85|5222.85|5222.85|5222.85|5222.85|0
1632731750000|2021-09-27 08:35:50|5223.91|5223.91|5223.91|5223.91|5223.91|5223.91|5223.91|5223.91|0
1632731770000|2021-09-27 08:36:10|5223.56|5223.56|5223.68|5223.68|5223.68|5223.68|5223.56|5223.56|0
1632731820000|2021-09-27 08:37:00|5222.97|5222.97|5222.97|5222.97|5222.97|5222.97|5222.97|5222.97|0
1632731850000|2021-09-27 08:37:30|5223.32|5223.32|5223.32|5223.32|5223.32|5223.32|5223.32|5223.32|0
1632731870000|2021-09-27 08:37:50|5223.09|5223.09|5222.51|5222.51|5223.09|5223.09|5222.51|5222.51|0
1632731910000|2021-09-27 08:38:30|5222.76|5222.76|5222.76|5222.76|5222.76|5222.76|5222.76|5222.76|0
1632731930000|2021-09-27 08:38:50|5222.51|5222.51|5222.96|5222.96|5222.96|5222.96|5222.51|5222.51|0
1632731980000|2021-09-27 08:39:40|5223.32|5223.32|5223.32|5223.32|5223.32|5223.32|5223.32|5223.32|0
1632731990000|2021-09-27 08:39:50|5224.02|5224.02|5224.02|5224.02|5224.02|5224.02|5224.02|5224.02|0
1632732040000|2021-09-27 08:40:40|5224.36|5224.36|5224.02|5224.02|5224.36|5224.36|5224.02|5224.02|0
1632732060000|2021-09-27 08:41:00|5224.37|5224.37|5224.61|5224.61|5224.61|5224.61|5224.26|5224.26|0
1632732070000|2021-09-27 08:41:10|5224.49|5224.49|5224.49|5224.49|5224.49|5224.49|5224.49|5224.49|0
1632732080000|2021-09-27 08:41:20|5224.14|5224.14|5224.49|5224.49|5224.49|5224.49|5224.14|5224.14|0
1632732100000|2021-09-27 08:41:40|5224.15|5224.15|5224.15|5224.15|5224.15|5224.15|5224.15|5224.15|0
1632732110000|2021-09-27 08:41:50|5223.8|5223.8|5223.8|5223.8|5223.8|5223.8|5223.8|5223.8|0
1632732120000|2021-09-27 08:42:00|5223.55|5223.55|5223.55|5223.55|5223.55|5223.55|5223.55|5223.55|0
1632732170000|2021-09-27 08:42:50|5224.61|5224.61|5224.61|5224.61|5224.61|5224.61|5224.61|5224.61|0
1632732180000|2021-09-27 08:43:00|5224.26|5224.26|5224.61|5224.61|5224.61|5224.61|5224.26|5224.26|0
1632732210000|2021-09-27 08:43:30|5224.84|5224.84|5225.08|5225.08|5225.08|5225.08|5224.84|5224.84|0
1632732250000|2021-09-27 08:44:10|5225.43|5225.43|5225.43|5225.43|5225.43|5225.43|5225.43|5225.43|0
1632732260000|2021-09-27 08:44:20|5225.78|5225.78|5225.78|5225.78|5225.78|5225.78|5225.78|5225.78|0
1632732270000|2021-09-27 08:44:30|5225.43|5225.43|5225.43|5225.43|5225.43|5225.43|5225.43|5225.43|0
1632732310000|2021-09-27 08:45:10|5225.08|5225.08|5224.37|5224.37|5225.08|5225.08|5224.37|5224.37|0
1632732340000|2021-09-27 08:45:40|5224.72|5224.72|5224.72|5224.72|5224.72|5224.72|5224.72|5224.72|0
1632732350000|2021-09-27 08:45:50|5224.96|5224.96|5224.96|5224.96|5224.96|5224.96|5224.96|5224.96|0
1632732380000|2021-09-27 08:46:20|5224.61|5224.61|5224.72|5224.72|5224.72|5224.72|5224.61|5224.61|0
1632732400000|2021-09-27 08:46:40|5225.08|5225.08|5225.08|5225.08|5225.08|5225.08|5225.08|5225.08|0
1632732460000|2021-09-27 08:47:40|5225.41|5225.41|5225.41|5225.41|5225.41|5225.41|5225.41|5225.41|0
1632732470000|2021-09-27 08:47:50|5225.14|5225.14|5225.25|5225.25|5225.5|5225.5|5224.8|5224.8|0
1632732500000|2021-09-27 08:48:20|5225.61|5225.61|5225.61|5225.61|5225.61|5225.61|5225.61|5225.61|0
1632732520000|2021-09-27 08:48:40|5225.89|5225.89|5225.89|5225.89|5225.89|5225.89|5225.89|5225.89|0
1632732530000|2021-09-27 08:48:50|5226.24|5226.24|5226.24|5226.24|5226.24|5226.24|5226.24|5226.24|0
1632732540000|2021-09-27 08:49:00|5225.18|5225.18|5224.83|5224.83|5225.18|5225.18|5224.83|5224.83|0
1632732550000|2021-09-27 08:49:10|5224.47|5224.47|5224.47|5224.47|5224.47|5224.47|5224.47|5224.47|0
1632732570000|2021-09-27 08:49:30|5224.23|5224.23|5224.23|5224.23|5224.23|5224.23|5224.23|5224.23|0
1632732590000|2021-09-27 08:49:50|5224.11|5224.11|5224.11|5224.11|5224.11|5224.11|5224.11|5224.11|0
1632732600000|2021-09-27 08:50:00|5223.77|5223.77|5222.47|5222.47|5223.77|5223.77|5222.36|5222.36|0
1632732620000|2021-09-27 08:50:20|5222.83|5222.83|5222.71|5222.71|5222.83|5222.83|5222.71|5222.71|0
1632732630000|2021-09-27 08:50:30|5222.94|5222.94|5222|5222|5222.94|5222.94|5222|5222|0
1632732650000|2021-09-27 08:50:50|5221.65|5221.65|5221.65|5221.65|5221.65|5221.65|5221.65|5221.65|0
1632732670000|2021-09-27 08:51:10|5221.77|5221.77|5222.12|5222.12|5222.12|5222.12|5221.77|5221.77|0
1632732680000|2021-09-27 08:51:20|5222.24|5222.24|5222.24|5222.24|5222.24|5222.24|5222.24|5222.24|0
1632732700000|2021-09-27 08:51:40|5222|5222|5222|5222|5222|5222|5222|5222|0
1632732720000|2021-09-27 08:52:00|5221.65|5221.65|5220.95|5220.95|5221.65|5221.65|5220.95|5220.95|0
1632732760000|2021-09-27 08:52:40|5221.3|5221.3|5221.3|5221.3|5221.3|5221.3|5221.3|5221.3|0
1632732780000|2021-09-27 08:53:00|5221.03|5221.03|5220.29|5220.29|5221.03|5221.03|5220.29|5220.29|0
1632732830000|2021-09-27 08:53:50|5220.64|5220.64|5220.64|5220.64|5220.64|5220.64|5220.64|5220.64|0
1632732850000|2021-09-27 08:54:10|5220.29|5220.29|5219.23|5219.23|5220.29|5220.29|5219.23|5219.23|0
1632732860000|2021-09-27 08:54:20|5218.96|5218.96|5218.96|5218.96|5218.96|5218.96|5218.96|5218.96|0
1632732870000|2021-09-27 08:54:30|5219.31|5219.31|5219.31|5219.31|5219.31|5219.31|5219.31|5219.31|0
1632732880000|2021-09-27 08:54:40|5219.67|5219.67|5220.02|5220.02|5220.02|5220.02|5219.67|5219.67|0
1632732890000|2021-09-27 08:54:50|5220.14|5220.14|5220.14|5220.14|5220.14|5220.14|5220.14|5220.14|0
1632732900000|2021-09-27 08:55:00|5220.41|5220.41|5217.89|5217.89|5220.41|5220.41|5217.89|5217.89|0
1632732910000|2021-09-27 08:55:10|5217.62|5217.62|5217.62|5217.62|5217.62|5217.62|5217.62|5217.62|0
1632732930000|2021-09-27 08:55:30|5217.27|5217.27|5217.27|5217.27|5217.27|5217.27|5217.27|5217.27|0
1632732950000|2021-09-27 08:55:50|5217.68|5217.68|5217.68|5217.68|5217.68|5217.68|5217.68|5217.68|0
1632732960000|2021-09-27 08:56:00|5216.97|5216.97|5217.32|5217.32|5217.32|5217.32|5216.97|5216.97|0
1632732970000|2021-09-27 08:56:10|5217.07|5217.07|5217.43|5217.43|5217.43|5217.43|5217.07|5217.07|0
1632732980000|2021-09-27 08:56:20|5217.71|5217.71|5218.06|5218.06|5218.06|5218.06|5217.71|5217.71|0
1632732990000|2021-09-27 08:56:30|5217.78|5217.78|5217.78|5217.78|5217.78|5217.78|5217.78|5217.78|0
1632733030000|2021-09-27 08:57:10|5218.13|5218.13|5217.02|5217.02|5218.13|5218.13|5217.02|5217.02|0
1632733050000|2021-09-27 08:57:30|5216.67|5216.67|5217.02|5217.02|5217.02|5217.02|5216.67|5216.67|0
1632733060000|2021-09-27 08:57:40|5217.37|5217.37|5217.02|5217.02|5217.37|5217.37|5217.02|5217.02|0
1632733080000|2021-09-27 08:58:00|5217.37|5217.37|5217.37|5217.37|5217.37|5217.37|5217.37|5217.37|0
1632733090000|2021-09-27 08:58:10|5217.02|5217.02|5217.02|5217.02|5217.02|5217.02|5217.02|5217.02|0
1632733110000|2021-09-27 08:58:30|5216.52|5216.52|5216.52|5216.52|5216.52|5216.52|5216.52|5216.52|0
1632733130000|2021-09-27 08:58:50|5216.24|5216.24|5216.24|5216.24|5216.24|5216.24|5216.24|5216.24|0
1632733140000|2021-09-27 08:59:00|5215.89|5215.89|5215.62|5215.62|5215.89|5215.89|5215.62|5215.62|0
1632733170000|2021-09-27 08:59:30|5214.91|5214.91|5214.91|5214.91|5214.91|5214.91|5214.91|5214.91|0
1632733180000|2021-09-27 08:59:40|5214.68|5214.68|5213.62|5213.62|5214.68|5214.68|5213.62|5213.62|0
1632733210000|2021-09-27 09:00:10|5213.08|5213.08|5213.43|5213.43|5213.43|5213.43|5213.08|5213.08|0
1632733220000|2021-09-27 09:00:20|5213.79|5213.79|5213.79|5213.79|5213.79|5213.79|5213.79|5213.79|0
1632733230000|2021-09-27 09:00:30|5213.43|5213.43|5213.43|5213.43|5213.43|5213.43|5213.43|5213.43|0
1632733250000|2021-09-27 09:00:50|5213.79|5213.79|5213.79|5213.79|5213.79|5213.79|5213.79|5213.79|0
1632733260000|2021-09-27 09:01:00|5213.08|5213.08|5213.08|5213.08|5213.08|5213.08|5213.08|5213.08|0
1632733270000|2021-09-27 09:01:10|5213.43|5213.43|5213.43|5213.43|5213.43|5213.43|5213.43|5213.43|0
1632733320000|2021-09-27 09:02:00|5213.18|5213.18|5212.93|5212.93|5213.18|5213.18|5212.93|5212.93|0
1632733340000|2021-09-27 09:02:20|5212.66|5212.66|5211.6|5211.6|5212.66|5212.66|5211.6|5211.6|0
1632733350000|2021-09-27 09:02:30|5211.33|5211.33|5211.33|5211.33|5211.33|5211.33|5211.33|5211.33|0
1632733370000|2021-09-27 09:02:50|5210.97|5210.97|5210.97|5210.97|5210.97|5210.97|5210.97|5210.97|0
1632733400000|2021-09-27 09:03:20|5210.86|5210.86|5209.61|5209.61|5210.86|5210.86|5209.61|5209.61|0
1632733410000|2021-09-27 09:03:30|5209.96|5209.96|5210.94|5210.94|5210.94|5210.94|5209.96|5209.96|0
1632733440000|2021-09-27 09:04:00|5211.41|5211.41|5211.17|5211.17|5211.41|5211.41|5211.17|5211.17|0
1632733450000|2021-09-27 09:04:10|5211.52|5211.52|5210.95|5210.95|5211.52|5211.52|5210.82|5210.82|0
1632733460000|2021-09-27 09:04:20|5211.66|5211.66|5211.89|5211.89|5211.89|5211.89|5211.66|5211.66|0
1632733480000|2021-09-27 09:04:40|5211.19|5211.19|5210.67|5210.67|5211.19|5211.19|5210.67|5210.67|0
1632733520000|2021-09-27 09:05:20|5210.9|5210.9|5210.9|5210.9|5210.9|5210.9|5210.9|5210.9|0
1632733560000|2021-09-27 09:06:00|5210.55|5210.55|5210.55|5210.55|5210.55|5210.55|5210.55|5210.55|0
1632733600000|2021-09-27 09:06:40|5210.2|5210.2|5209.92|5209.92|5210.2|5210.2|5209.92|5209.92|0
1632733630000|2021-09-27 09:07:10|5210.27|5210.27|5210.62|5210.62|5210.62|5210.62|5210.27|5210.27|0
1632733650000|2021-09-27 09:07:30|5211.33|5211.33|5210.98|5210.98|5211.33|5211.33|5210.98|5210.98|0
1632733700000|2021-09-27 09:08:20|5210.57|5210.57|5210.57|5210.57|5210.57|5210.57|5210.57|5210.57|0
1632733710000|2021-09-27 09:08:30|5210.92|5210.92|5210.92|5210.92|5210.92|5210.92|5210.92|5210.92|0
1632733740000|2021-09-27 09:09:00|5211.06|5211.06|5211.41|5211.41|5211.41|5211.41|5211.06|5211.06|0
1632733770000|2021-09-27 09:09:30|5211.55|5211.55|5211.66|5211.66|5211.66|5211.66|5211.55|5211.55|0
1632733780000|2021-09-27 09:09:40|5211.93|5211.93|5212.05|5212.05|5212.05|5212.05|5211.93|5211.93|0
1632733800000|2021-09-27 09:10:00|5211.92|5211.92|5211.92|5211.92|5211.92|5211.92|5211.92|5211.92|0
1632733810000|2021-09-27 09:10:10|5212.35|5212.35|5211.64|5211.64|5212.35|5212.35|5211.64|5211.64|0
1632733820000|2021-09-27 09:10:20|5211.53|5211.53|5211.53|5211.53|5211.53|5211.53|5211.53|5211.53|0
1632733840000|2021-09-27 09:10:40|5211.88|5211.88|5211.88|5211.88|5211.88|5211.88|5211.88|5211.88|0
1632733860000|2021-09-27 09:11:00|5210.82|5210.82|5210.82|5210.82|5210.82|5210.82|5210.82|5210.82|0
1632733870000|2021-09-27 09:11:10|5210.47|5210.47|5210.47|5210.47|5210.47|5210.47|5210.47|5210.47|0
1632733880000|2021-09-27 09:11:20|5210.06|5210.06|5210.06|5210.06|5210.06|5210.06|5210.06|5210.06|0
1632733890000|2021-09-27 09:11:30|5209.95|5209.95|5209.95|5209.95|5209.95|5209.95|5209.95|5209.95|0
1632733920000|2021-09-27 09:12:00|5210.3|5210.3|5210.3|5210.3|5210.3|5210.3|5210.3|5210.3|0
1632733930000|2021-09-27 09:12:10|5210.65|5210.65|5210.65|5210.65|5210.65|5210.65|5210.65|5210.65|0
1632733940000|2021-09-27 09:12:20|5210.79|5210.79|5211.06|5211.06|5211.06|5211.06|5210.79|5210.79|0
1632733960000|2021-09-27 09:12:40|5210.92|5210.92|5210.92|5210.92|5210.92|5210.92|5210.92|5210.92|0
1632734020000|2021-09-27 09:13:40|5211.28|5211.28|5211.28|5211.28|5211.28|5211.28|5211.28|5211.28|0
1632734040000|2021-09-27 09:14:00|5211.63|5211.63|5212.39|5212.39|5212.39|5212.39|5211.63|5211.63|0
1632734050000|2021-09-27 09:14:10|5212.74|5212.74|5212.74|5212.74|5212.74|5212.74|5212.74|5212.74|0
1632734060000|2021-09-27 09:14:20|5213.8|5213.8|5213.8|5213.8|5213.8|5213.8|5213.8|5213.8|0
1632734080000|2021-09-27 09:14:40|5214.05|5214.05|5214.05|5214.05|5214.05|5214.05|5214.05|5214.05|0
1632734090000|2021-09-27 09:14:50|5214.75|5214.75|5214.75|5214.75|5214.75|5214.75|5214.75|5214.75|0
1632734110000|2021-09-27 09:15:10|5214.05|5214.05|5214.05|5214.05|5214.05|5214.05|5214.05|5214.05|0
1632734140000|2021-09-27 09:15:40|5213.77|5213.77|5213.77|5213.77|5213.77|5213.77|5213.77|5213.77|0
1632734180000|2021-09-27 09:16:20|5213.37|5213.37|5213.37|5213.37|5213.37|5213.37|5213.37|5213.37|0
1632734230000|2021-09-27 09:17:10|5213.02|5213.02|5213.29|5213.29|5213.29|5213.29|5213.02|5213.02|0
1632734270000|2021-09-27 09:17:50|5213.42|5213.42|5213.42|5213.42|5213.42|5213.42|5213.42|5213.42|0
1632734280000|2021-09-27 09:18:00|5213.77|5213.77|5214.38|5214.38|5214.38|5214.38|5213.77|5213.77|0
1632734290000|2021-09-27 09:18:10|5214.02|5214.02|5214.02|5214.02|5214.02|5214.02|5214.02|5214.02|0
1632734300000|2021-09-27 09:18:20|5214.14|5214.14|5214.28|5214.28|5214.28|5214.28|5214.14|5214.14|0
1632734330000|2021-09-27 09:18:50|5214.76|5214.76|5215.03|5215.03|5215.03|5215.03|5214.76|5214.76|0
1632734370000|2021-09-27 09:19:30|5215.39|5215.39|5215.39|5215.39|5215.39|5215.39|5215.39|5215.39|0
1632734390000|2021-09-27 09:19:50|5216.09|5216.09|5216.09|5216.09|5216.09|5216.09|5216.09|5216.09|0
1632734400000|2021-09-27 09:20:00|5216.33|5216.33|5216.33|5216.33|5216.33|5216.33|5216.33|5216.33|0
1632734410000|2021-09-27 09:20:10|5216.44|5216.44|5216.33|5216.33|5216.44|5216.44|5216.33|5216.33|0
1632734480000|2021-09-27 09:21:20|5216.19|5216.19|5216.19|5216.19|5216.19|5216.19|5216.19|5216.19|0
1632734490000|2021-09-27 09:21:30|5215.84|5215.84|5215.24|5215.24|5215.84|5215.84|5215.24|5215.24|0
1632734500000|2021-09-27 09:21:40|5214.99|5214.99|5212.75|5212.75|5214.99|5214.99|5212.75|5212.75|0
1632734520000|2021-09-27 09:22:00|5213.46|5213.46|5212.83|5212.83|5213.46|5213.46|5212.12|5212.12|0
1632734530000|2021-09-27 09:22:10|5212.94|5212.94|5212.94|5212.94|5212.94|5212.94|5212.59|5212.59|0
1632734550000|2021-09-27 09:22:30|5213.65|5213.65|5213.65|5213.65|5213.65|5213.65|5213.65|5213.65|0
1632734580000|2021-09-27 09:23:00|5213.24|5213.24|5212.56|5212.56|5213.24|5213.24|5212.56|5212.56|0
1632734640000|2021-09-27 09:24:00|5212.68|5212.68|5212.8|5212.8|5212.8|5212.8|5212.68|5212.68|0
1632734660000|2021-09-27 09:24:20|5213.07|5213.07|5213.07|5213.07|5213.07|5213.07|5213.07|5213.07|0
1632734670000|2021-09-27 09:24:30|5213.2|5213.2|5213.2|5213.2|5213.2|5213.2|5213.2|5213.2|0
1632734680000|2021-09-27 09:24:40|5213.56|5213.56|5213.2|5213.2|5213.56|5213.56|5213.2|5213.2|0
1632734690000|2021-09-27 09:24:50|5212.5|5212.5|5213.2|5213.2|5213.2|5213.2|5212.5|5212.5|0
1632734700000|2021-09-27 09:25:00|5213.56|5213.56|5213.56|5213.56|5213.56|5213.56|5213.56|5213.56|0
1632734710000|2021-09-27 09:25:10|5213.79|5213.79|5214.06|5214.06|5214.06|5214.06|5213.67|5213.67|0
1632734730000|2021-09-27 09:25:30|5214.41|5214.41|5214.41|5214.41|5214.41|5214.41|5214.41|5214.41|0
1632734760000|2021-09-27 09:26:00|5214.77|5214.77|5214.77|5214.77|5214.77|5214.77|5214.77|5214.77|0
1632734770000|2021-09-27 09:26:10|5214.41|5214.41|5213.79|5213.79|5214.41|5214.41|5213.79|5213.79|0
1632734870000|2021-09-27 09:27:50|5213.04|5213.04|5213.04|5213.04|5213.04|5213.04|5213.04|5213.04|0
1632734880000|2021-09-27 09:28:00|5212.69|5212.69|5212.83|5212.83|5212.83|5212.83|5212.69|5212.69|0
1632734900000|2021-09-27 09:28:20|5212.44|5212.44|5212.09|5212.09|5212.44|5212.44|5212.09|5212.09|0
1632734910000|2021-09-27 09:28:30|5211.81|5211.81|5212.04|5212.04|5212.04|5212.04|5211.81|5211.81|0
1632734920000|2021-09-27 09:28:40|5211.81|5211.81|5211.69|5211.69|5211.81|5211.81|5211.69|5211.69|0
1632734930000|2021-09-27 09:28:50|5211.34|5211.34|5208.86|5208.86|5211.34|5211.34|5208.86|5208.86|0
1632734970000|2021-09-27 09:29:30|5208.51|5208.51|5208.51|5208.51|5208.51|5208.51|5208.51|5208.51|0
1632734980000|2021-09-27 09:29:40|5207.1|5207.1|5207.1|5207.1|5207.1|5207.1|5207.1|5207.1|0
1632734990000|2021-09-27 09:29:50|5207.21|5207.21|5207.21|5207.21|5207.21|5207.21|5207.21|5207.21|0
1632735000000|2021-09-27 09:30:00|5206.86|5206.86|5206.86|5206.86|5206.86|5206.86|5206.86|5206.86|0
1632735010000|2021-09-27 09:30:10|5206.59|5206.59|5206.59|5206.59|5206.59|5206.59|5206.59|5206.59|0
1632735020000|2021-09-27 09:30:20|5206.94|5206.94|5206.81|5206.81|5206.94|5206.94|5206.69|5206.69|0
1632735040000|2021-09-27 09:30:40|5206.56|5206.56|5206.56|5206.56|5206.56|5206.56|5206.56|5206.56|0
1632735050000|2021-09-27 09:30:50|5206.43|5206.43|5206.43|5206.43|5206.43|5206.43|5206.43|5206.43|0
1632735060000|2021-09-27 09:31:00|5206.07|5206.07|5205.01|5205.01|5206.07|5206.07|5205.01|5205.01|0
1632735070000|2021-09-27 09:31:10|5204.78|5204.78|5204.37|5204.37|5204.78|5204.78|5204.37|5204.37|0
1632735080000|2021-09-27 09:31:20|5204.49|5204.49|5204.49|5204.49|5204.49|5204.49|5204.49|5204.49|0
1632735090000|2021-09-27 09:31:30|5204.76|5204.76|5205.47|5205.47|5205.47|5205.47|5204.76|5204.76|0
1632735110000|2021-09-27 09:31:50|5205.33|5205.33|5205.33|5205.33|5205.33|5205.33|5205.33|5205.33|0
1632735120000|2021-09-27 09:32:00|5205.74|5205.74|5205.74|5205.74|5205.74|5205.74|5205.74|5205.74|0
1632735130000|2021-09-27 09:32:10|5205.39|5205.39|5205.39|5205.39|5205.39|5205.39|5205.39|5205.39|0
1632735140000|2021-09-27 09:32:20|5205.27|5205.27|5205.27|5205.27|5205.27|5205.27|5205.27|5205.27|0
1632735150000|2021-09-27 09:32:30|5205.15|5205.15|5205.51|5205.51|5205.51|5205.51|5205.15|5205.15|0
1632735170000|2021-09-27 09:32:50|5205.39|5205.39|5205.39|5205.39|5205.39|5205.39|5205.39|5205.39|0
1632735180000|2021-09-27 09:33:00|5204.89|5204.89|5204.79|5204.79|5205.14|5205.14|5204.79|5204.79|0
1632735190000|2021-09-27 09:33:10|5204.91|5204.91|5204.91|5204.91|5204.91|5204.91|5204.91|5204.91|0
1632735250000|2021-09-27 09:34:10|5204.77|5204.77|5204.77|5204.77|5204.77|5204.77|5204.77|5204.77|0
1632735260000|2021-09-27 09:34:20|5204.54|5204.54|5204.19|5204.19|5204.54|5204.54|5203.95|5203.95|0
1632735270000|2021-09-27 09:34:30|5204.54|5204.54|5204.54|5204.54|5204.54|5204.54|5204.54|5204.54|0
1632735280000|2021-09-27 09:34:40|5204.42|5204.42|5204.31|5204.31|5204.42|5204.42|5204.31|5204.31|0
1632735290000|2021-09-27 09:34:50|5204.54|5204.54|5203.83|5203.83|5204.54|5204.54|5203.83|5203.83|0
1632735300000|2021-09-27 09:35:00|5203.95|5203.95|5204.52|5204.52|5204.66|5204.66|5203.95|5203.95|0
1632735340000|2021-09-27 09:35:40|5204.87|5204.87|5205.51|5205.51|5205.51|5205.51|5204.87|5204.87|0
1632735350000|2021-09-27 09:35:50|5205.76|5205.76|5205.76|5205.76|5205.76|5205.76|5205.76|5205.76|0
1632735360000|2021-09-27 09:36:00|5205.41|5205.41|5205.76|5205.76|5205.76|5205.76|5205.41|5205.41|0
1632735370000|2021-09-27 09:36:10|5206.46|5206.46|5206.46|5206.46|5206.46|5206.46|5206.46|5206.46|0
1632735380000|2021-09-27 09:36:20|5206.74|5206.74|5206.74|5206.74|5206.74|5206.74|5206.74|5206.74|0
1632735410000|2021-09-27 09:36:50|5207.09|5207.09|5209.76|5209.76|5209.76|5209.76|5206.98|5206.98|0
1632735420000|2021-09-27 09:37:00|5210.3|5210.3|5210.3|5210.3|5210.3|5210.3|5210.3|5210.3|0
1632735440000|2021-09-27 09:37:20|5211.01|5211.01|5211.01|5211.01|5211.01|5211.01|5211.01|5211.01|0
1632735450000|2021-09-27 09:37:30|5210.89|5210.89|5210.89|5210.89|5210.89|5210.89|5210.89|5210.89|0
1632735460000|2021-09-27 09:37:40|5211.24|5211.24|5210.89|5210.89|5211.24|5211.24|5210.89|5210.89|0
1632735500000|2021-09-27 09:38:20|5211.14|5211.14|5210.91|5210.91|5211.14|5211.14|5210.91|5210.91|0
1632735510000|2021-09-27 09:38:30|5210.79|5210.79|5211.03|5211.03|5211.73|5211.73|5210.67|5210.67|0
1632735540000|2021-09-27 09:39:00|5210.32|5210.32|5211.03|5211.03|5211.03|5211.03|5210.32|5210.32|0
1632735560000|2021-09-27 09:39:20|5210.67|5210.67|5210.67|5210.67|5210.67|5210.67|5210.67|5210.67|0
1632735580000|2021-09-27 09:39:40|5210.79|5210.79|5210.92|5210.92|5210.92|5210.92|5210.79|5210.79|0
1632735590000|2021-09-27 09:39:50|5210.05|5210.05|5210.05|5210.05|5210.05|5210.05|5210.05|5210.05|0
1632735630000|2021-09-27 09:40:30|5208.64|5208.64|5208.99|5208.99|5208.99|5208.99|5208.64|5208.64|0
1632735650000|2021-09-27 09:40:50|5208.64|5208.64|5208.64|5208.64|5208.64|5208.64|5208.64|5208.64|0
1632735690000|2021-09-27 09:41:30|5208.76|5208.76|5208.76|5208.76|5208.76|5208.76|5208.76|5208.76|0
1632735720000|2021-09-27 09:42:00|5209.11|5209.11|5209.11|5209.11|5209.11|5209.11|5209.11|5209.11|0
1632735750000|2021-09-27 09:42:30|5209.34|5209.34|5209.23|5209.23|5209.34|5209.34|5209.23|5209.23|0
1632735760000|2021-09-27 09:42:40|5208.87|5208.87|5208.52|5208.52|5208.87|5208.87|5208.52|5208.52|0
1632735790000|2021-09-27 09:43:10|5208.64|5208.64|5208.64|5208.64|5208.64|5208.64|5208.64|5208.64|0
1632735810000|2021-09-27 09:43:30|5208.37|5208.37|5208.37|5208.37|5208.37|5208.37|5208.37|5208.37|0
1632735870000|2021-09-27 09:44:30|5208.01|5208.01|5208.13|5208.13|5208.13|5208.13|5208.01|5208.01|0
1632735880000|2021-09-27 09:44:40|5207.99|5207.99|5207.14|5207.14|5207.99|5207.99|5207.14|5207.14|0
1632735940000|2021-09-27 09:45:40|5206.91|5206.91|5206.64|5206.64|5206.91|5206.91|5206.64|5206.64|0
1632735980000|2021-09-27 09:46:20|5206.99|5206.99|5206.99|5206.99|5206.99|5206.99|5206.99|5206.99|0
1632736000000|2021-09-27 09:46:40|5207.7|5207.7|5207.7|5207.7|5207.7|5207.7|5207.7|5207.7|0
1632736010000|2021-09-27 09:46:50|5208.1|5208.1|5208.1|5208.1|5208.1|5208.1|5208.1|5208.1|0
1632736020000|2021-09-27 09:47:00|5208.46|5208.46|5208.46|5208.46|5208.46|5208.46|5208.46|5208.46|0
1632736030000|2021-09-27 09:47:10|5208.1|5208.1|5208.46|5208.46|5208.46|5208.46|5208.1|5208.1|0
1632736040000|2021-09-27 09:47:20|5208.81|5208.81|5208.81|5208.81|5208.81|5208.81|5208.81|5208.81|0
1632736050000|2021-09-27 09:47:30|5208.54|5208.54|5208.54|5208.54|5208.54|5208.54|5208.54|5208.54|0
1632736060000|2021-09-27 09:47:40|5208.27|5208.27|5208.13|5208.13|5208.27|5208.27|5208.13|5208.13|0
1632736070000|2021-09-27 09:47:50|5207.78|5207.78|5207.78|5207.78|5207.78|5207.78|5207.78|5207.78|0
1632736080000|2021-09-27 09:48:00|5208.13|5208.13|5208.13|5208.13|5208.13|5208.13|5208.13|5208.13|0
1632736090000|2021-09-27 09:48:10|5208.27|5208.27|5208.27|5208.27|5208.27|5208.27|5208.27|5208.27|0
1632736120000|2021-09-27 09:48:40|5208.97|5208.97|5208.97|5208.97|5208.97|5208.97|5208.97|5208.97|0
1632736140000|2021-09-27 09:49:00|5209.33|5209.33|5209.33|5209.33|5209.33|5209.33|5209.33|5209.33|0
1632736150000|2021-09-27 09:49:10|5208.97|5208.97|5208.97|5208.97|5208.97|5208.97|5208.97|5208.97|0
1632736160000|2021-09-27 09:49:20|5208.62|5208.62|5208.62|5208.62|5208.62|5208.62|5208.62|5208.62|0
1632736200000|2021-09-27 09:50:00|5208.34|5208.34|5207.23|5207.23|5208.34|5208.34|5207.11|5207.11|0
1632736210000|2021-09-27 09:50:10|5207.46|5207.46|5207.93|5207.93|5208.28|5208.28|5207.46|5207.46|0
1632736230000|2021-09-27 09:50:30|5207.79|5207.79|5207.79|5207.79|5207.79|5207.79|5207.79|5207.79|0
1632736240000|2021-09-27 09:50:40|5207.3|5207.3|5207.3|5207.3|5207.3|5207.3|5207.3|5207.3|0
1632736250000|2021-09-27 09:50:50|5206.59|5206.59|5205.88|5205.88|5206.59|5206.59|5205.88|5205.88|0
1632736260000|2021-09-27 09:51:00|5205.53|5205.53|5206.24|5206.24|5206.24|5206.24|5205.53|5205.53|0
1632736270000|2021-09-27 09:51:10|5206.59|5206.59|5206.59|5206.59|5206.59|5206.59|5206.59|5206.59|0
1632736310000|2021-09-27 09:51:50|5206.24|5206.24|5206.35|5206.35|5206.47|5206.47|5206.24|5206.24|0
1632736330000|2021-09-27 09:52:10|5206|5206|5206|5206|5206|5206|5206|5206|0
1632736360000|2021-09-27 09:52:40|5206.25|5206.25|5206.25|5206.25|5206.25|5206.25|5206.25|5206.25|0
1632736370000|2021-09-27 09:52:50|5207.31|5207.31|5207.31|5207.31|5207.31|5207.31|5207.31|5207.31|0
1632736420000|2021-09-27 09:53:40|5207.08|5207.08|5206.37|5206.37|5207.08|5207.08|5206.02|5206.02|0
1632736460000|2021-09-27 09:54:20|5206.49|5206.49|5206.49|5206.49|5206.49|5206.49|5206.49|5206.49|0
1632736470000|2021-09-27 09:54:30|5207.2|5207.2|5206.45|5206.45|5207.2|5207.2|5206.45|5206.45|0
1632736490000|2021-09-27 09:54:50|5206.1|5206.1|5205.76|5205.76|5206.1|5206.1|5205.64|5205.64|0
1632736500000|2021-09-27 09:55:00|5205.48|5205.48|5205.83|5205.83|5205.83|5205.83|5205.48|5205.48|0
1632736510000|2021-09-27 09:55:10|5205.95|5205.95|5205.95|5205.95|5205.95|5205.95|5205.95|5205.95|0
1632736570000|2021-09-27 09:56:10|5206.3|5206.3|5205.95|5205.95|5206.3|5206.3|5205.95|5205.95|0
1632736580000|2021-09-27 09:56:20|5205.57|5205.57|5205.22|5205.22|5205.57|5205.57|5205.22|5205.22|0
1632736590000|2021-09-27 09:56:30|5204.95|5204.95|5203.77|5203.77|5204.95|5204.95|5203.77|5203.77|0
1632736600000|2021-09-27 09:56:40|5204.12|5204.12|5204.12|5204.12|5204.12|5204.12|5204.12|5204.12|0
1632736620000|2021-09-27 09:57:00|5203.84|5203.84|5203.84|5203.84|5203.84|5203.84|5203.84|5203.84|0
1632736630000|2021-09-27 09:57:10|5204.19|5204.19|5204.19|5204.19|5204.19|5204.19|5204.19|5204.19|0
1632736640000|2021-09-27 09:57:20|5203.84|5203.84|5203.84|5203.84|5203.84|5203.84|5203.84|5203.84|0
1632736650000|2021-09-27 09:57:30|5203.49|5203.49|5203.13|5203.13|5203.49|5203.49|5203.13|5203.13|0
1632736660000|2021-09-27 09:57:40|5203.49|5203.49|5203.49|5203.49|5203.49|5203.49|5203.49|5203.49|0
1632736670000|2021-09-27 09:57:50|5203.84|5203.84|5203.84|5203.84|5203.84|5203.84|5203.84|5203.84|0
1632736690000|2021-09-27 09:58:10|5204.55|5204.55|5205.13|5205.13|5205.25|5205.25|5204.55|5204.55|0
1632736710000|2021-09-27 09:58:30|5204.78|5204.78|5204.78|5204.78|5204.78|5204.78|5204.78|5204.78|0
1632736780000|2021-09-27 09:59:40|5205.13|5205.13|5204.43|5204.43|5205.13|5205.13|5204.43|5204.43|0
1632736790000|2021-09-27 09:59:50|5205.13|5205.13|5205.13|5205.13|5205.13|5205.13|5205.13|5205.13|0
1632736800000|2021-09-27 10:00:00|5204.78|5204.78|5204.51|5204.51|5204.78|5204.78|5204.51|5204.51|0
1632736830000|2021-09-27 10:00:30|5205.21|5205.21|5205.21|5205.21|5205.21|5205.21|5205.21|5205.21|0
1632736860000|2021-09-27 10:01:00|5205.35|5205.35|5206.82|5206.82|5206.82|5206.82|5205.35|5205.35|0
1632736870000|2021-09-27 10:01:10|5206.96|5206.96|5206.96|5206.96|5206.96|5206.96|5206.96|5206.96|0
1632736950000|2021-09-27 10:02:30|5206.61|5206.61|5206.96|5206.96|5206.96|5206.96|5206.61|5206.61|0
1632736960000|2021-09-27 10:02:40|5206.61|5206.61|5206.25|5206.25|5206.61|5206.61|5206.25|5206.25|0
1632736990000|2021-09-27 10:03:10|5206.61|5206.61|5206.61|5206.61|5206.61|5206.61|5206.61|5206.61|0
1632737000000|2021-09-27 10:03:20|5206.25|5206.25|5206.14|5206.14|5206.25|5206.25|5206.14|5206.14|0
1632737040000|2021-09-27 10:04:00|5205.78|5205.78|5204.89|5204.89|5205.78|5205.78|5204.89|5204.89|0
1632737050000|2021-09-27 10:04:10|5204.77|5204.77|5204.77|5204.77|5204.77|5204.77|5204.77|5204.77|0
1632737060000|2021-09-27 10:04:20|5204.89|5204.89|5204.89|5204.89|5204.89|5204.89|5204.89|5204.89|0
1632737080000|2021-09-27 10:04:40|5204.54|5204.54|5204.54|5204.54|5204.54|5204.54|5204.54|5204.54|0
1632737120000|2021-09-27 10:05:20|5204.89|5204.89|5204.89|5204.89|5204.89|5204.89|5204.89|5204.89|0
1632737130000|2021-09-27 10:05:30|5205.01|5205.01|5205.12|5205.12|5205.12|5205.12|5205.01|5205.01|0
1632737140000|2021-09-27 10:05:40|5205.48|5205.48|5205.48|5205.48|5205.48|5205.48|5205.48|5205.48|0
1632737150000|2021-09-27 10:05:50|5205.75|5205.75|5206|5206|5206|5206|5205.75|5205.75|0
1632737170000|2021-09-27 10:06:10|5205.75|5205.75|5205.16|5205.16|5205.75|5205.75|5205.16|5205.16|0
1632737200000|2021-09-27 10:06:40|5205.04|5205.04|5204.93|5204.93|5205.04|5205.04|5204.93|5204.93|0
1632737260000|2021-09-27 10:07:40|5205.28|5205.28|5205.28|5205.28|5205.28|5205.28|5205.28|5205.28|0
1632737280000|2021-09-27 10:08:00|5205.14|5205.14|5205.14|5205.14|5205.14|5205.14|5205.14|5205.14|0
1632737310000|2021-09-27 10:08:30|5205.28|5205.28|5205.28|5205.28|5205.28|5205.28|5205.28|5205.28|0
1632737340000|2021-09-27 10:09:00|5204.93|5204.93|5204.93|5204.93|5204.93|5204.93|5204.93|5204.93|0
1632737350000|2021-09-27 10:09:10|5204.57|5204.57|5203.87|5203.87|5204.57|5204.57|5203.87|5203.87|0
1632737360000|2021-09-27 10:09:20|5204.15|5204.15|5204.15|5204.15|5204.15|5204.15|5204.15|5204.15|0
1632737390000|2021-09-27 10:09:50|5204.26|5204.26|5204.26|5204.26|5204.26|5204.26|5204.26|5204.26|0
1632737400000|2021-09-27 10:10:00|5203.56|5203.56|5203.91|5203.91|5203.91|5203.91|5203.56|5203.56|0
1632737410000|2021-09-27 10:10:10|5204.26|5204.26|5204.26|5204.26|5204.26|5204.26|5204.26|5204.26|0
1632737460000|2021-09-27 10:11:00|5203.56|5203.56|5203.91|5203.91|5203.91|5203.91|5203.56|5203.56|0
1632737490000|2021-09-27 10:11:30|5203.56|5203.56|5203.56|5203.56|5203.56|5203.56|5203.56|5203.56|0
1632737510000|2021-09-27 10:11:50|5202.5|5202.5|5203.2|5203.2|5203.2|5203.2|5202.5|5202.5|0
1632737530000|2021-09-27 10:12:10|5202.85|5202.85|5202.85|5202.85|5202.85|5202.85|5202.85|5202.85|0
1632737560000|2021-09-27 10:12:40|5202.5|5202.5|5202.5|5202.5|5202.5|5202.5|5202.5|5202.5|0
1632737600000|2021-09-27 10:13:20|5202.78|5202.78|5202.78|5202.78|5202.78|5202.78|5202.78|5202.78|0
1632737610000|2021-09-27 10:13:30|5202.91|5202.91|5202.91|5202.91|5202.91|5202.91|5202.91|5202.91|0
1632737620000|2021-09-27 10:13:40|5204.32|5204.32|5204.32|5204.32|5204.32|5204.32|5204.32|5204.32|0
1632737630000|2021-09-27 10:13:50|5204.6|5204.6|5204.24|5204.24|5204.71|5204.71|5204.24|5204.24|0
1632737640000|2021-09-27 10:14:00|5205.3|5205.3|5205.3|5205.3|5205.3|5205.3|5205.3|5205.3|0
1632737670000|2021-09-27 10:14:30|5205.65|5205.65|5206.56|5206.56|5206.56|5206.56|5205.65|5205.65|0
1632737680000|2021-09-27 10:14:40|5206.97|5206.97|5206.97|5206.97|5206.97|5206.97|5206.97|5206.97|0
1632737690000|2021-09-27 10:14:50|5206.61|5206.61|5206.61|5206.61|5206.61|5206.61|5206.61|5206.61|0
1632737700000|2021-09-27 10:15:00|5205.91|5205.91|5205.5|5205.5|5205.91|5205.91|5205.5|5205.5|0
1632737710000|2021-09-27 10:15:10|5206.21|5206.21|5206.21|5206.21|5206.21|5206.21|5206.21|5206.21|0
1632737720000|2021-09-27 10:15:20|5206.44|5206.44|5206.44|5206.44|5206.44|5206.44|5206.32|5206.32|0
1632737750000|2021-09-27 10:15:50|5206.16|5206.16|5206.44|5206.44|5206.44|5206.44|5206.16|5206.16|0
1632737760000|2021-09-27 10:16:00|5206.79|5206.79|5206.79|5206.79|5206.79|5206.79|5206.79|5206.79|0
1632737770000|2021-09-27 10:16:10|5206.66|5206.66|5206.66|5206.66|5206.66|5206.66|5206.66|5206.66|0
1632737810000|2021-09-27 10:16:50|5206.3|5206.3|5206.3|5206.3|5206.3|5206.3|5206.3|5206.3|0
1632737820000|2021-09-27 10:17:00|5206.17|5206.17|5206.44|5206.44|5206.44|5206.44|5206.17|5206.17|0
1632737840000|2021-09-27 10:17:20|5206.56|5206.56|5206.67|5206.67|5206.67|5206.67|5206.56|5206.56|0
1632737850000|2021-09-27 10:17:30|5207.03|5207.03|5207.03|5207.03|5207.03|5207.03|5207.03|5207.03|0
1632737860000|2021-09-27 10:17:40|5207.14|5207.14|5207.26|5207.26|5207.26|5207.26|5207.14|5207.14|0
1632737870000|2021-09-27 10:17:50|5207.38|5207.38|5207.38|5207.38|5207.73|5207.73|5207.38|5207.38|0
1632737880000|2021-09-27 10:18:00|5207.02|5207.02|5207.02|5207.02|5207.02|5207.02|5207.02|5207.02|0
1632737930000|2021-09-27 10:18:50|5207.38|5207.38|5207.38|5207.38|5207.38|5207.38|5207.38|5207.38|0
1632737940000|2021-09-27 10:19:00|5206.97|5206.97|5206.56|5206.56|5206.97|5206.97|5206.43|5206.43|0
1632738010000|2021-09-27 10:20:10|5206.83|5206.83|5206.83|5206.83|5206.83|5206.83|5206.83|5206.83|0
1632738020000|2021-09-27 10:20:20|5206.7|5206.7|5206.7|5206.7|5206.7|5206.7|5206.7|5206.7|0
1632738030000|2021-09-27 10:20:30|5206.35|5206.35|5206.35|5206.35|5206.35|5206.35|5206.35|5206.35|0
1632738040000|2021-09-27 10:20:40|5206.7|5206.7|5206.93|5206.93|5206.93|5206.93|5206.7|5206.7|0
1632738050000|2021-09-27 10:20:50|5207.05|5207.05|5206.7|5206.7|5207.05|5207.05|5206.7|5206.7|0
1632738070000|2021-09-27 10:21:10|5206.34|5206.34|5205.64|5205.64|5206.34|5206.34|5205.64|5205.64|0
1632738080000|2021-09-27 10:21:20|5205.28|5205.28|5205.28|5205.28|5205.28|5205.28|5205.28|5205.28|0
1632738110000|2021-09-27 10:21:50|5205.17|5205.17|5205.28|5205.28|5205.4|5205.4|5205.17|5205.17|0
1632738120000|2021-09-27 10:22:00|5205.64|5205.64|5205.64|5205.64|5205.64|5205.64|5205.64|5205.64|0
1632738150000|2021-09-27 10:22:30|5205.28|5205.28|5205.28|5205.28|5205.28|5205.28|5205.28|5205.28|0
1632738160000|2021-09-27 10:22:40|5205.17|5205.17|5204.65|5204.65|5205.17|5205.17|5204.65|5204.65|0
1632738170000|2021-09-27 10:22:50|5204.29|5204.29|5204.29|5204.29|5204.29|5204.29|5204.29|5204.29|0
1632738180000|2021-09-27 10:23:00|5203.94|5203.94|5204.29|5204.29|5204.29|5204.29|5203.94|5203.94|0
1632738200000|2021-09-27 10:23:20|5204.06|5204.06|5204.18|5204.18|5204.18|5204.18|5204.06|5204.06|0
1632738210000|2021-09-27 10:23:30|5204.29|5204.29|5204.29|5204.29|5204.29|5204.29|5204.29|5204.29|0
1632738230000|2021-09-27 10:23:50|5204.65|5204.65|5204.65|5204.65|5204.65|5204.65|5204.65|5204.65|0
1632738240000|2021-09-27 10:24:00|5204.92|5204.92|5204.92|5204.92|5204.92|5204.92|5204.92|5204.92|0
1632738270000|2021-09-27 10:24:30|5205.19|5205.19|5205.19|5205.19|5205.19|5205.19|5205.19|5205.19|0
1632738290000|2021-09-27 10:24:50|5205.44|5205.44|5206.5|5206.5|5206.5|5206.5|5205.44|5205.44|0
1632738300000|2021-09-27 10:25:00|5206.14|5206.14|5206.78|5206.78|5206.78|5206.78|5206.14|5206.14|0
1632738310000|2021-09-27 10:25:10|5207.03|5207.03|5207.96|5207.96|5207.96|5207.96|5207.03|5207.03|0
1632738320000|2021-09-27 10:25:20|5208.08|5208.08|5208.2|5208.2|5208.2|5208.2|5208.08|5208.08|0
1632738340000|2021-09-27 10:25:40|5208.48|5208.48|5208.48|5208.48|5208.48|5208.48|5208.48|5208.48|0
1632738370000|2021-09-27 10:26:10|5208.83|5208.83|5208.48|5208.48|5208.83|5208.83|5208.48|5208.48|0
1632738380000|2021-09-27 10:26:20|5208.12|5208.12|5208.12|5208.12|5208.12|5208.12|5208.12|5208.12|0
1632738390000|2021-09-27 10:26:30|5208.83|5208.83|5208.83|5208.83|5208.83|5208.83|5208.83|5208.83|0
1632738400000|2021-09-27 10:26:40|5209.18|5209.18|5209.18|5209.18|5209.18|5209.18|5209.18|5209.18|0
1632738410000|2021-09-27 10:26:50|5209.3|5209.3|5209.3|5209.3|5209.3|5209.3|5209.3|5209.3|0
1632738450000|2021-09-27 10:27:30|5208.59|5208.59|5208.59|5208.59|5208.59|5208.59|5208.59|5208.59|0
1632738460000|2021-09-27 10:27:40|5208.83|5208.83|5208.48|5208.48|5208.83|5208.83|5208.48|5208.48|0
1632738470000|2021-09-27 10:27:50|5208.36|5208.36|5208.24|5208.24|5208.36|5208.36|5208.24|5208.24|0
1632738490000|2021-09-27 10:28:10|5208.51|5208.51|5208.16|5208.16|5208.51|5208.51|5208.16|5208.16|0
1632738500000|2021-09-27 10:28:20|5207.93|5207.93|5207.93|5207.93|5207.93|5207.93|5207.93|5207.93|0
1632738510000|2021-09-27 10:28:30|5208.28|5208.28|5208.28|5208.28|5208.28|5208.28|5208.28|5208.28|0
1632738520000|2021-09-27 10:28:40|5208.05|5208.05|5208.05|5208.05|5208.05|5208.05|5208.05|5208.05|0
1632738530000|2021-09-27 10:28:50|5207.93|5207.93|5207.93|5207.93|5207.93|5207.93|5207.93|5207.93|0
1632738540000|2021-09-27 10:29:00|5207.58|5207.58|5207.44|5207.44|5207.58|5207.58|5207.44|5207.44|0
1632738550000|2021-09-27 10:29:10|5207.31|5207.31|5207.31|5207.31|5207.31|5207.31|5207.31|5207.31|0
1632738570000|2021-09-27 10:29:30|5206.95|5206.95|5206.49|5206.49|5206.95|5206.95|5206.49|5206.49|0
1632738580000|2021-09-27 10:29:40|5206.25|5206.25|5206.37|5206.37|5206.37|5206.37|5206.02|5206.02|0
1632738590000|2021-09-27 10:29:50|5206.01|5206.01|5206.01|5206.01|5206.01|5206.01|5206.01|5206.01|0
1632738600000|2021-09-27 10:30:00|5205.74|5205.74|5204.78|5204.78|5205.74|5205.74|5204.78|5204.78|0
1632738640000|2021-09-27 10:30:40|5204.37|5204.37|5204.37|5204.37|5204.37|5204.37|5204.37|5204.37|0
1632738660000|2021-09-27 10:31:00|5204.09|5204.09|5203.04|5203.04|5204.09|5204.09|5202.68|5202.68|0
1632738670000|2021-09-27 10:31:10|5202.92|5202.92|5202.68|5202.68|5202.92|5202.92|5202.57|5202.57|0
1632738680000|2021-09-27 10:31:20|5203.39|5203.39|5203.39|5203.39|5203.39|5203.39|5203.39|5203.39|0
1632738700000|2021-09-27 10:31:40|5203.51|5203.51|5203.51|5203.51|5203.51|5203.51|5203.51|5203.51|0
1632738710000|2021-09-27 10:31:50|5203.62|5203.62|5203.62|5203.62|5203.62|5203.62|5203.62|5203.62|0
1632738720000|2021-09-27 10:32:00|5204.68|5204.68|5203.59|5203.59|5204.68|5204.68|5203.18|5203.18|0
1632738780000|2021-09-27 10:33:00|5203.47|5203.47|5203.47|5203.47|5203.47|5203.47|5203.47|5203.47|0
1632738840000|2021-09-27 10:34:00|5203.36|5203.36|5203|5203|5203.36|5203.36|5203|5203|0
1632738870000|2021-09-27 10:34:30|5203.12|5203.12|5203.12|5203.12|5203.12|5203.12|5203.12|5203.12|0
1632738910000|2021-09-27 10:35:10|5203.47|5203.47|5203.47|5203.47|5203.47|5203.47|5203.47|5203.47|0
1632738970000|2021-09-27 10:36:10|5203.83|5203.83|5203.83|5203.83|5203.83|5203.83|5203.83|5203.83|0
1632738980000|2021-09-27 10:36:20|5204.18|5204.18|5204.18|5204.18|5204.18|5204.18|5204.18|5204.18|0
1632738990000|2021-09-27 10:36:30|5203.93|5203.93|5203.93|5203.93|5203.93|5203.93|5203.93|5203.93|0
1632739010000|2021-09-27 10:36:50|5204.28|5204.28|5204.28|5204.28|5204.28|5204.28|5204.28|5204.28|0
1632739020000|2021-09-27 10:37:00|5204.64|5204.64|5204.64|5204.64|5204.64|5204.64|5204.64|5204.64|0
1632739060000|2021-09-27 10:37:40|5204.28|5204.28|5204.64|5204.64|5204.64|5204.64|5204.28|5204.28|0
1632739100000|2021-09-27 10:38:20|5204.99|5204.99|5204.99|5204.99|5204.99|5204.99|5204.99|5204.99|0
1632739130000|2021-09-27 10:38:50|5204.87|5204.87|5204.87|5204.87|5204.87|5204.87|5204.87|5204.87|0
1632739140000|2021-09-27 10:39:00|5204.76|5204.76|5204.76|5204.76|5204.76|5204.76|5204.64|5204.64|0
1632739170000|2021-09-27 10:39:30|5204.64|5204.64|5205.11|5205.11|5205.11|5205.11|5204.64|5204.64|0
1632739180000|2021-09-27 10:39:40|5204.99|5204.99|5204.99|5204.99|5204.99|5204.99|5204.99|5204.99|0
1632739190000|2021-09-27 10:39:50|5204.76|5204.76|5204.76|5204.76|5204.76|5204.76|5204.76|5204.76|0
1632739200000|2021-09-27 10:40:00|5204.14|5204.14|5204.37|5204.37|5204.37|5204.37|5204.14|5204.14|0
1632739210000|2021-09-27 10:40:10|5204.62|5204.62|5205.32|5205.32|5205.32|5205.32|5204.62|5204.62|0
1632739220000|2021-09-27 10:40:20|5206.03|5206.03|5206.03|5206.03|5206.03|5206.03|5206.03|5206.03|0
1632739260000|2021-09-27 10:41:00|5206.38|5206.38|5206.38|5206.38|5206.38|5206.38|5206.38|5206.38|0
1632739340000|2021-09-27 10:42:20|5206.13|5206.13|5206.49|5206.49|5206.49|5206.49|5206.13|5206.13|0
1632739380000|2021-09-27 10:43:00|5206.21|5206.21|5206.21|5206.21|5206.21|5206.21|5206.21|5206.21|0
1632739400000|2021-09-27 10:43:20|5206.48|5206.48|5207.6|5207.6|5207.6|5207.6|5206.48|5206.48|0
1632739410000|2021-09-27 10:43:30|5207.72|5207.72|5207.72|5207.72|5207.72|5207.72|5207.72|5207.72|0
1632739420000|2021-09-27 10:43:40|5208.07|5208.07|5208.07|5208.07|5208.07|5208.07|5208.07|5208.07|0
1632739440000|2021-09-27 10:44:00|5208.32|5208.32|5208.92|5208.92|5208.92|5208.92|5208.32|5208.32|0
1632739450000|2021-09-27 10:44:10|5208.67|5208.67|5208.67|5208.67|5208.67|5208.67|5208.67|5208.67|0
1632739460000|2021-09-27 10:44:20|5208.42|5208.42|5208.89|5208.89|5208.89|5208.89|5208.42|5208.42|0
1632739480000|2021-09-27 10:44:40|5208.54|5208.54|5208.54|5208.54|5208.54|5208.54|5208.54|5208.54|0
1632739500000|2021-09-27 10:45:00|5208.67|5208.67|5209.27|5209.27|5209.27|5209.27|5208.67|5208.67|0
1632739510000|2021-09-27 10:45:10|5209.63|5209.63|5209.63|5209.63|5209.63|5209.63|5209.63|5209.63|0
1632739560000|2021-09-27 10:46:00|5209.51|5209.51|5209.51|5209.51|5209.51|5209.51|5209.51|5209.51|0
1632739580000|2021-09-27 10:46:20|5209.63|5209.63|5209.63|5209.63|5209.63|5209.63|5209.63|5209.63|0
1632739610000|2021-09-27 10:46:50|5209.88|5209.88|5209.88|5209.88|5209.88|5209.88|5209.88|5209.88|0
1632739630000|2021-09-27 10:47:10|5209.17|5209.17|5209.88|5209.88|5209.88|5209.88|5209.17|5209.17|0
1632739650000|2021-09-27 10:47:30|5209.41|5209.41|5210.23|5210.23|5210.23|5210.23|5209.41|5209.41|0
1632739660000|2021-09-27 10:47:40|5209.17|5209.17|5209.52|5209.52|5209.52|5209.52|5209.17|5209.17|0
1632739670000|2021-09-27 10:47:50|5209.29|5209.29|5209.29|5209.29|5209.29|5209.29|5209.29|5209.29|0
1632739700000|2021-09-27 10:48:20|5209.54|5209.54|5209.54|5209.54|5209.54|5209.54|5209.54|5209.54|0
1632739750000|2021-09-27 10:49:10|5209.42|5209.42|5209.42|5209.42|5209.42|5209.42|5209.42|5209.42|0
1632739760000|2021-09-27 10:49:20|5209.07|5209.07|5208.72|5208.72|5209.07|5209.07|5208.72|5208.72|0
1632739860000|2021-09-27 10:51:00|5208.22|5208.22|5208.22|5208.22|5208.22|5208.22|5208.22|5208.22|0
1632739890000|2021-09-27 10:51:30|5207.97|5207.97|5207.97|5207.97|5207.97|5207.97|5207.97|5207.97|0
1632739960000|2021-09-27 10:52:40|5208.25|5208.25|5209.29|5209.29|5209.29|5209.29|5208.25|5208.25|0
1632739990000|2021-09-27 10:53:10|5209.17|5209.17|5209.41|5209.41|5209.41|5209.41|5209.05|5209.05|0
1632740000000|2021-09-27 10:53:20|5209.52|5209.52|5209.52|5209.52|5209.52|5209.52|5209.52|5209.52|0
1632740010000|2021-09-27 10:53:30|5209.29|5209.29|5209.29|5209.29|5209.41|5209.41|5209.06|5209.06|0
1632740020000|2021-09-27 10:53:40|5208.94|5208.94|5208.18|5208.18|5208.94|5208.94|5208.18|5208.18|0
1632740040000|2021-09-27 10:54:00|5207.82|5207.82|5207.82|5207.82|5207.82|5207.82|5207.82|5207.82|0
1632740080000|2021-09-27 10:54:40|5207.71|5207.71|5207.84|5207.84|5207.84|5207.84|5207.71|5207.71|0
1632740100000|2021-09-27 10:55:00|5207.59|5207.59|5207.47|5207.47|5207.83|5207.83|5207.47|5207.47|0
1632740120000|2021-09-27 10:55:20|5207.12|5207.12|5207.12|5207.12|5207.12|5207.12|5207.12|5207.12|0
1632740140000|2021-09-27 10:55:40|5206.42|5206.42|5206.28|5206.28|5206.42|5206.42|5206.28|5206.28|0
1632740150000|2021-09-27 10:55:50|5206.14|5206.14|5206.14|5206.14|5206.14|5206.14|5206.14|5206.14|0
1632740160000|2021-09-27 10:56:00|5206.26|5206.26|5206.26|5206.26|5206.26|5206.26|5206.26|5206.26|0
1632740180000|2021-09-27 10:56:20|5206.03|5206.03|5206.03|5206.03|5206.03|5206.03|5206.03|5206.03|0
1632740200000|2021-09-27 10:56:40|5205.32|5205.32|5205.32|5205.32|5205.32|5205.32|5205.32|5205.32|0
1632740210000|2021-09-27 10:56:50|5205.07|5205.07|5205.68|5205.68|5205.68|5205.68|5204.97|5204.97|0
1632740220000|2021-09-27 10:57:00|5205.92|5205.92|5205.64|5205.64|5205.92|5205.92|5205.64|5205.64|0
1632740230000|2021-09-27 10:57:10|5204.59|5204.59|5204.23|5204.23|5204.59|5204.59|5204.23|5204.23|0
1632740240000|2021-09-27 10:57:20|5203.88|5203.88|5203.88|5203.88|5203.88|5203.88|5203.88|5203.88|0
1632740250000|2021-09-27 10:57:30|5203.63|5203.63|5203.63|5203.63|5203.63|5203.63|5203.63|5203.63|0
1632740270000|2021-09-27 10:57:50|5203.5|5203.5|5203.15|5203.15|5203.5|5203.5|5203.15|5203.15|0
1632740280000|2021-09-27 10:58:00|5202.79|5202.79|5202.79|5202.79|5202.79|5202.79|5202.79|5202.79|0
1632740340000|2021-09-27 10:59:00|5202.57|5202.57|5202.57|5202.57|5202.57|5202.57|5202.57|5202.57|0
1632740350000|2021-09-27 10:59:10|5202.44|5202.44|5202.44|5202.44|5202.44|5202.44|5202.44|5202.44|0
1632740360000|2021-09-27 10:59:20|5202.17|5202.17|5202.17|5202.17|5202.17|5202.17|5202.17|5202.17|0
1632740380000|2021-09-27 10:59:40|5202.4|5202.4|5202.4|5202.4|5202.4|5202.4|5202.4|5202.4|0
1632740400000|2021-09-27 11:00:00|5203.11|5203.11|5203.11|5203.11|5203.11|5203.11|5203.11|5203.11|0
1632740420000|2021-09-27 11:00:20|5203.81|5203.81|5204.75|5204.75|5204.75|5204.75|5203.81|5203.81|0
1632740450000|2021-09-27 11:00:50|5205.03|5205.03|5205.03|5205.03|5205.03|5205.03|5205.03|5205.03|0
1632740480000|2021-09-27 11:01:20|5206.79|5206.79|5206.79|5206.79|5206.79|5206.79|5206.79|5206.79|0
1632740520000|2021-09-27 11:02:00|5207.54|5207.54|5207.81|5207.81|5207.81|5207.81|5207.54|5207.54|0
1632740540000|2021-09-27 11:02:20|5208.16|5208.16|5208.52|5208.52|5208.52|5208.52|5208.16|5208.16|0
1632740600000|2021-09-27 11:03:20|5208.92|5208.92|5208.92|5208.92|5208.92|5208.92|5208.92|5208.92|0
1632740620000|2021-09-27 11:03:40|5208.22|5208.22|5208.22|5208.22|5208.22|5208.22|5208.22|5208.22|0
1632740650000|2021-09-27 11:04:10|5207.86|5207.86|5207.51|5207.51|5207.86|5207.86|5207.51|5207.51|0
1632740660000|2021-09-27 11:04:20|5206.99|5206.99|5206.99|5206.99|5206.99|5206.99|5206.99|5206.99|0
1632740690000|2021-09-27 11:04:50|5206.28|5206.28|5205.58|5205.58|5206.28|5206.28|5205.58|5205.58|0
1632740710000|2021-09-27 11:05:10|5206.05|5206.05|5206.05|5206.05|5206.05|5206.05|5206.05|5206.05|0
1632740720000|2021-09-27 11:05:20|5206.4|5206.4|5206.4|5206.4|5206.4|5206.4|5206.4|5206.4|0
1632740730000|2021-09-27 11:05:30|5206.75|5206.75|5206.75|5206.75|5206.75|5206.75|5206.75|5206.75|0
1632740770000|2021-09-27 11:06:10|5205.69|5205.69|5206.05|5206.05|5206.05|5206.05|5205.69|5205.69|0
1632740800000|2021-09-27 11:06:40|5206.32|5206.32|5206.99|5206.99|5206.99|5206.99|5206.32|5206.32|0
1632740840000|2021-09-27 11:07:20|5207.12|5207.12|5207.12|5207.12|5207.12|5207.12|5207.12|5207.12|0
1632740870000|2021-09-27 11:07:50|5207.48|5207.48|5206.77|5206.77|5207.48|5207.48|5206.77|5206.77|0
1632740880000|2021-09-27 11:08:00|5206.17|5206.17|5205.07|5205.07|5206.17|5206.17|5204.96|5204.96|0
1632740910000|2021-09-27 11:08:30|5206.13|5206.13|5206.13|5206.13|5206.13|5206.13|5206.13|5206.13|0
1632740950000|2021-09-27 11:09:10|5205.9|5205.9|5205.9|5205.9|5205.9|5205.9|5205.9|5205.9|0
1632740960000|2021-09-27 11:09:20|5206.02|5206.02|5206.02|5206.02|5206.02|5206.02|5206.02|5206.02|0
1632740970000|2021-09-27 11:09:30|5205.66|5205.66|5205.66|5205.66|5205.66|5205.66|5205.66|5205.66|0
1632740980000|2021-09-27 11:09:40|5204.6|5204.6|5204.6|5204.6|5204.6|5204.6|5204.6|5204.6|0
1632740990000|2021-09-27 11:09:50|5204.47|5204.47|5204.2|5204.2|5204.74|5204.74|5204.2|5204.2|0
1632741010000|2021-09-27 11:10:10|5204.08|5204.08|5204.08|5204.08|5204.08|5204.08|5204.08|5204.08|0
1632741020000|2021-09-27 11:10:20|5203.02|5203.02|5203.78|5203.78|5203.78|5203.78|5203.02|5203.02|0
1632741040000|2021-09-27 11:10:40|5204.13|5204.13|5203.78|5203.78|5204.13|5204.13|5203.78|5203.78|0
1632741050000|2021-09-27 11:10:50|5203.92|5203.92|5203.64|5203.64|5203.92|5203.92|5203.64|5203.64|0
1632741060000|2021-09-27 11:11:00|5204.2|5204.2|5204.69|5204.69|5204.69|5204.69|5204.2|5204.2|0
1632741070000|2021-09-27 11:11:10|5204.96|5204.96|5204.96|5204.96|5204.96|5204.96|5204.96|5204.96|0
1632741090000|2021-09-27 11:11:30|5205.08|5205.08|5205.2|5205.2|5205.2|5205.2|5205.08|5205.08|0
1632741100000|2021-09-27 11:11:40|5205.08|5205.08|5205.08|5205.08|5205.08|5205.08|5205.08|5205.08|0
1632741120000|2021-09-27 11:12:00|5205.33|5205.33|5204.62|5204.62|5205.33|5205.33|5204.62|5204.62|0
1632741150000|2021-09-27 11:12:30|5204.87|5204.87|5204.52|5204.52|5204.87|5204.87|5204.52|5204.52|0
1632741180000|2021-09-27 11:13:00|5204.29|5204.29|5204.17|5204.17|5204.29|5204.29|5204.17|5204.17|0
1632741210000|2021-09-27 11:13:30|5204.66|5204.66|5205.04|5205.04|5205.75|5205.75|5204.66|5204.66|0
1632741220000|2021-09-27 11:13:40|5204.93|5204.93|5204.81|5204.81|5204.93|5204.93|5204.81|5204.81|0
1632741240000|2021-09-27 11:14:00|5203.75|5203.75|5202.29|5202.29|5203.75|5203.75|5202.17|5202.17|0
1632741270000|2021-09-27 11:14:30|5201.93|5201.93|5202.99|5202.99|5202.99|5202.99|5201.93|5201.93|0
1632741280000|2021-09-27 11:14:40|5203.34|5203.34|5203.34|5203.34|5203.34|5203.34|5203.34|5203.34|0
1632741290000|2021-09-27 11:14:50|5203.7|5203.7|5204.35|5204.35|5204.35|5204.35|5203.7|5203.7|0
1632741300000|2021-09-27 11:15:00|5204.71|5204.71|5203.29|5203.29|5204.71|5204.71|5203.29|5203.29|0
1632741310000|2021-09-27 11:15:10|5203.41|5203.41|5203.41|5203.41|5203.41|5203.41|5203.41|5203.41|0
1632741320000|2021-09-27 11:15:20|5203.69|5203.69|5204.04|5204.04|5204.04|5204.04|5203.69|5203.69|0
1632741330000|2021-09-27 11:15:30|5203.69|5203.69|5203.69|5203.69|5203.69|5203.69|5203.69|5203.69|0
1632741340000|2021-09-27 11:15:40|5204.4|5204.4|5204.4|5204.4|5204.4|5204.4|5204.4|5204.4|0
1632741360000|2021-09-27 11:16:00|5204.15|5204.15|5204.25|5204.25|5204.25|5204.25|5203.44|5203.44|0
1632741380000|2021-09-27 11:16:20|5203.55|5203.55|5203.43|5203.43|5203.55|5203.55|5203.43|5203.43|0
1632741390000|2021-09-27 11:16:30|5204.24|5204.24|5204.24|5204.24|5204.24|5204.24|5204.24|5204.24|0
1632741400000|2021-09-27 11:16:40|5204.6|5204.6|5204.6|5204.6|5204.6|5204.6|5204.6|5204.6|0
1632741430000|2021-09-27 11:17:10|5204.95|5204.95|5204.95|5204.95|5204.95|5204.95|5204.95|5204.95|0
1632741440000|2021-09-27 11:17:20|5205.07|5205.07|5205.07|5205.07|5205.07|5205.07|5205.07|5205.07|0
1632741460000|2021-09-27 11:17:40|5205.35|5205.35|5206.05|5206.05|5206.05|5206.05|5205.35|5205.35|0
1632741470000|2021-09-27 11:17:50|5205.7|5205.7|5205.7|5205.7|5205.7|5205.7|5205.7|5205.7|0
1632741480000|2021-09-27 11:18:00|5206.3|5206.3|5206.3|5206.3|5206.3|5206.3|5206.3|5206.3|0
1632741490000|2021-09-27 11:18:10|5206.44|5206.44|5207.16|5207.16|5207.16|5207.16|5206.44|5206.44|0
1632741540000|2021-09-27 11:19:00|5207.34|5207.34|5206.69|5206.69|5207.34|5207.34|5206.69|5206.69|0
1632741580000|2021-09-27 11:19:40|5206.94|5206.94|5206.94|5206.94|5206.94|5206.94|5206.94|5206.94|0
1632741590000|2021-09-27 11:19:50|5207.29|5207.29|5207.29|5207.29|5207.29|5207.29|5207.29|5207.29|0
1632741600000|2021-09-27 11:20:00|5206.94|5206.94|5206.94|5206.94|5206.94|5206.94|5206.94|5206.94|0
1632741620000|2021-09-27 11:20:20|5207.22|5207.22|5207.22|5207.22|5207.22|5207.22|5207.22|5207.22|0
1632741650000|2021-09-27 11:20:50|5207.35|5207.35|5207.35|5207.35|5207.35|5207.35|5207.35|5207.35|0
1632741660000|2021-09-27 11:21:00|5207.62|5207.62|5207.98|5207.98|5207.98|5207.98|5207.62|5207.62|0
1632741710000|2021-09-27 11:21:50|5207.62|5207.62|5208.03|5208.03|5208.03|5208.03|5207.62|5207.62|0
1632741720000|2021-09-27 11:22:00|5207.68|5207.68|5208.79|5208.79|5208.79|5208.79|5207.68|5207.68|0
1632741750000|2021-09-27 11:22:30|5209.14|5209.14|5209.14|5209.14|5209.14|5209.14|5209.14|5209.14|0
1632741770000|2021-09-27 11:22:50|5208.44|5208.44|5208.44|5208.44|5208.44|5208.44|5208.44|5208.44|0
1632741780000|2021-09-27 11:23:00|5208.78|5208.78|5208.78|5208.78|5208.78|5208.78|5208.78|5208.78|0
1632741790000|2021-09-27 11:23:10|5209.13|5209.13|5209.13|5209.13|5209.13|5209.13|5209.13|5209.13|0
1632741800000|2021-09-27 11:23:20|5209.01|5209.01|5208.89|5208.89|5209.01|5209.01|5208.89|5208.89|0
1632741810000|2021-09-27 11:23:30|5209.13|5209.13|5209.13|5209.13|5209.13|5209.13|5209.13|5209.13|0
1632741820000|2021-09-27 11:23:40|5208.89|5208.89|5208.89|5208.89|5208.89|5208.89|5208.89|5208.89|0
1632741830000|2021-09-27 11:23:50|5208.78|5208.78|5208.78|5208.78|5208.78|5208.78|5208.78|5208.78|0
1632741850000|2021-09-27 11:24:10|5208.31|5208.31|5208.54|5208.54|5208.54|5208.54|5208.31|5208.31|0
1632741880000|2021-09-27 11:24:40|5207.84|5207.84|5207.5|5207.5|5207.84|5207.84|5207.5|5207.5|0
1632741930000|2021-09-27 11:25:30|5207.85|5207.85|5207.85|5207.85|5207.85|5207.85|5207.85|5207.85|0
1632741980000|2021-09-27 11:26:20|5207.74|5207.74|5207.74|5207.74|5207.74|5207.74|5207.74|5207.74|0
1632742000000|2021-09-27 11:26:40|5207.6|5207.6|5207.19|5207.19|5207.6|5207.6|5207.19|5207.19|0
1632742020000|2021-09-27 11:27:00|5206.91|5206.91|5206.56|5206.56|5206.91|5206.91|5206.56|5206.56|0
1632742050000|2021-09-27 11:27:30|5206.02|5206.02|5204.48|5204.48|5206.02|5206.02|5204.48|5204.48|0
1632742070000|2021-09-27 11:27:50|5203.77|5203.77|5203.77|5203.77|5203.77|5203.77|5203.77|5203.77|0
1632742120000|2021-09-27 11:28:40|5203.89|5203.89|5203.89|5203.89|5203.89|5203.89|5203.89|5203.89|0
1632742160000|2021-09-27 11:29:20|5203.54|5203.54|5203.54|5203.54|5203.54|5203.54|5203.54|5203.54|0
1632742190000|2021-09-27 11:29:50|5202.99|5202.99|5202.99|5202.99|5202.99|5202.99|5202.99|5202.99|0
1632742200000|2021-09-27 11:30:00|5203.27|5203.27|5203.38|5203.38|5203.38|5203.38|5203.27|5203.27|0
1632742210000|2021-09-27 11:30:10|5203.73|5203.73|5204.09|5204.09|5204.09|5204.09|5203.73|5203.73|0
1632742220000|2021-09-27 11:30:20|5203.73|5203.73|5203.73|5203.73|5203.73|5203.73|5203.73|5203.73|0
1632742230000|2021-09-27 11:30:30|5203.46|5203.46|5203.46|5203.46|5203.46|5203.46|5203.46|5203.46|0
1632742260000|2021-09-27 11:31:00|5202.04|5202.04|5201.77|5201.77|5202.04|5202.04|5201.77|5201.77|0
1632742270000|2021-09-27 11:31:10|5201.52|5201.52|5201.52|5201.52|5201.52|5201.52|5201.52|5201.52|0
1632742320000|2021-09-27 11:32:00|5201.38|5201.38|5203.1|5203.1|5203.1|5203.1|5201.38|5201.38|0
1632742330000|2021-09-27 11:32:10|5203.81|5203.81|5204.06|5204.06|5204.06|5204.06|5203.81|5203.81|0
1632742340000|2021-09-27 11:32:20|5204.29|5204.29|5204.06|5204.06|5204.29|5204.29|5204.06|5204.06|0
1632742360000|2021-09-27 11:32:40|5204.17|5204.17|5204.17|5204.17|5204.17|5204.17|5204.17|5204.17|0
1632742370000|2021-09-27 11:32:50|5204.45|5204.45|5204.45|5204.45|5204.45|5204.45|5204.45|5204.45|0
1632742380000|2021-09-27 11:33:00|5204.81|5204.81|5205.16|5205.16|5205.16|5205.16|5204.81|5204.81|0
1632742410000|2021-09-27 11:33:30|5205.41|5205.41|5205.41|5205.41|5205.41|5205.41|5205.41|5205.41|0
1632742450000|2021-09-27 11:34:10|5205.95|5205.95|5205.95|5205.95|5205.95|5205.95|5205.95|5205.95|0
1632742460000|2021-09-27 11:34:20|5206.07|5206.07|5206.07|5206.07|5206.07|5206.07|5206.07|5206.07|0
1632742510000|2021-09-27 11:35:10|5205.93|5205.93|5205.93|5205.93|5205.93|5205.93|5205.93|5205.93|0
1632742520000|2021-09-27 11:35:20|5206.64|5206.64|5206.64|5206.64|5206.64|5206.64|5206.64|5206.64|0
1632742530000|2021-09-27 11:35:30|5206.28|5206.28|5206.28|5206.28|5206.28|5206.28|5206.28|5206.28|0
1632742570000|2021-09-27 11:36:10|5206.56|5206.56|5206.56|5206.56|5206.56|5206.56|5206.56|5206.56|0
1632742600000|2021-09-27 11:36:40|5206.92|5206.92|5206.92|5206.92|5206.92|5206.92|5206.92|5206.92|0
1632742610000|2021-09-27 11:36:50|5206.56|5206.56|5206.56|5206.56|5206.92|5206.92|5206.56|5206.56|0
1632742630000|2021-09-27 11:37:10|5206.28|5206.28|5206.28|5206.28|5206.28|5206.28|5206.28|5206.28|0
1632742640000|2021-09-27 11:37:20|5206.07|5206.07|5206.07|5206.07|5206.07|5206.07|5206.07|5206.07|0
1632742650000|2021-09-27 11:37:30|5206.3|5206.3|5206.18|5206.18|5206.3|5206.3|5206.18|5206.18|0
1632742660000|2021-09-27 11:37:40|5206.32|5206.32|5206.32|5206.32|5206.32|5206.32|5206.32|5206.32|0
1632742670000|2021-09-27 11:37:50|5206.6|5206.6|5206.32|5206.32|5206.6|5206.6|5206.32|5206.32|0
1632742680000|2021-09-27 11:38:00|5207.38|5207.38|5207.38|5207.38|5207.38|5207.38|5207.38|5207.38|0
1632742700000|2021-09-27 11:38:20|5207.65|5207.65|5207.65|5207.65|5207.65|5207.65|5207.65|5207.65|0
1632742720000|2021-09-27 11:38:40|5207.78|5207.78|5207.78|5207.78|5207.78|5207.78|5207.78|5207.78|0
1632742730000|2021-09-27 11:38:50|5207.65|5207.65|5207.65|5207.65|5207.65|5207.65|5207.65|5207.65|0
1632742740000|2021-09-27 11:39:00|5207.88|5207.88|5207.71|5207.71|5208.12|5208.12|5207.71|5207.71|0
1632742760000|2021-09-27 11:39:20|5207.59|5207.59|5207.73|5207.73|5207.73|5207.73|5207.59|5207.59|0
1632742770000|2021-09-27 11:39:30|5207.38|5207.38|5207.38|5207.38|5207.38|5207.38|5207.38|5207.38|0
1632742780000|2021-09-27 11:39:40|5207.24|5207.24|5207.24|5207.24|5207.24|5207.24|5207.24|5207.24|0
1632742810000|2021-09-27 11:40:10|5207.59|5207.59|5207.59|5207.59|5207.59|5207.59|5207.59|5207.59|0
1632742830000|2021-09-27 11:40:30|5207.87|5207.87|5208.12|5208.12|5208.12|5208.12|5207.87|5207.87|0
1632742850000|2021-09-27 11:40:50|5208.24|5208.24|5208.12|5208.12|5208.24|5208.24|5208.12|5208.12|0
1632742870000|2021-09-27 11:41:10|5208|5208|5207.76|5207.76|5208|5208|5207.76|5207.76|0
1632742880000|2021-09-27 11:41:20|5207.48|5207.48|5206.14|5206.14|5207.48|5207.48|5206.14|5206.14|0
1632742900000|2021-09-27 11:41:40|5205.78|5205.78|5206.14|5206.14|5206.14|5206.14|5205.78|5205.78|0
1632742930000|2021-09-27 11:42:10|5206.72|5206.72|5206.72|5206.72|5206.72|5206.72|5206.49|5206.49|0
1632742950000|2021-09-27 11:42:30|5206.59|5206.59|5206.7|5206.7|5206.7|5206.7|5206.59|5206.59|0
1632742970000|2021-09-27 11:42:50|5206.84|5206.84|5206.7|5206.7|5206.84|5206.84|5206.7|5206.7|0
1632742980000|2021-09-27 11:43:00|5206.35|5206.35|5206.47|5206.47|5206.47|5206.47|5206.35|5206.35|0
1632743010000|2021-09-27 11:43:30|5206.58|5206.58|5206.58|5206.58|5206.58|5206.58|5206.58|5206.58|0
1632743040000|2021-09-27 11:44:00|5206.7|5206.7|5206.58|5206.58|5207.21|5207.21|5206.58|5206.58|0
1632743080000|2021-09-27 11:44:40|5206.7|5206.7|5206.7|5206.7|5207.05|5207.05|5206.7|5206.7|0
1632743090000|2021-09-27 11:44:50|5207.05|5207.05|5207.05|5207.05|5207.05|5207.05|5207.05|5207.05|0
1632743110000|2021-09-27 11:45:10|5206.7|5206.7|5206.7|5206.7|5206.7|5206.7|5206.7|5206.7|0
1632743120000|2021-09-27 11:45:20|5206.58|5206.58|5206.58|5206.58|5206.58|5206.58|5206.58|5206.58|0
1632743130000|2021-09-27 11:45:30|5206.35|5206.35|5206.35|5206.35|5206.35|5206.35|5206.35|5206.35|0
1632743160000|2021-09-27 11:46:00|5206.46|5206.46|5206.46|5206.46|5206.46|5206.46|5206.46|5206.46|0
1632743170000|2021-09-27 11:46:10|5206.82|5206.82|5206.82|5206.82|5206.82|5206.82|5206.82|5206.82|0
1632743190000|2021-09-27 11:46:30|5206.7|5206.7|5206.7|5206.7|5206.7|5206.7|5206.7|5206.7|0
1632743220000|2021-09-27 11:47:00|5206.35|5206.35|5206.35|5206.35|5206.35|5206.35|5206.35|5206.35|0
1632743240000|2021-09-27 11:47:20|5206.58|5206.58|5206.58|5206.58|5206.58|5206.58|5206.58|5206.58|0
1632743260000|2021-09-27 11:47:40|5206.23|5206.23|5205.82|5205.82|5206.23|5206.23|5205.82|5205.82|0
1632743320000|2021-09-27 11:48:40|5205.96|5205.96|5205.96|5205.96|5205.96|5205.96|5205.96|5205.96|0
1632743330000|2021-09-27 11:48:50|5206.31|5206.31|5206.31|5206.31|5206.31|5206.31|5206.31|5206.31|0
1632743350000|2021-09-27 11:49:10|5206.55|5206.55|5206.43|5206.43|5206.55|5206.55|5206.43|5206.43|0
1632743360000|2021-09-27 11:49:20|5206.78|5206.78|5206.78|5206.78|5206.78|5206.78|5206.78|5206.78|0
1632743390000|2021-09-27 11:49:50|5207.49|5207.49|5207.49|5207.49|5207.49|5207.49|5207.49|5207.49|0
1632743420000|2021-09-27 11:50:20|5207.62|5207.62|5208.79|5208.79|5208.79|5208.79|5207.62|5207.62|0
1632743460000|2021-09-27 11:51:00|5208.44|5208.44|5209.76|5209.76|5209.76|5209.76|5208.44|5208.44|0
1632743470000|2021-09-27 11:51:10|5209.4|5209.4|5209.4|5209.4|5209.4|5209.4|5209.4|5209.4|0
1632743500000|2021-09-27 11:51:40|5209.68|5209.68|5210.28|5210.28|5210.28|5210.28|5209.68|5209.68|0
1632743510000|2021-09-27 11:51:50|5210.53|5210.53|5211.02|5211.02|5211.02|5211.02|5210.53|5210.53|0
1632743520000|2021-09-27 11:52:00|5211.14|5211.14|5211.02|5211.02|5211.14|5211.14|5211.02|5211.02|0
1632743530000|2021-09-27 11:52:10|5211.5|5211.5|5211.85|5211.85|5212.19|5212.19|5211.5|5211.5|0
1632743570000|2021-09-27 11:52:50|5211.14|5211.14|5211.14|5211.14|5211.14|5211.14|5211.14|5211.14|0
1632743610000|2021-09-27 11:53:30|5211.48|5211.48|5211.48|5211.48|5211.48|5211.48|5211.48|5211.48|0
1632743620000|2021-09-27 11:53:40|5211.6|5211.6|5211.72|5211.72|5211.72|5211.72|5211.6|5211.6|0
1632743670000|2021-09-27 11:54:30|5211.36|5211.36|5211.36|5211.36|5211.36|5211.36|5211.36|5211.36|0
1632743680000|2021-09-27 11:54:40|5211.48|5211.48|5211.36|5211.36|5211.48|5211.48|5211.36|5211.36|0
1632743690000|2021-09-27 11:54:50|5211.25|5211.25|5210.89|5210.89|5211.25|5211.25|5210.89|5210.89|0
1632743700000|2021-09-27 11:55:00|5210.54|5210.54|5210.54|5210.54|5210.54|5210.54|5210.54|5210.54|0
1632743710000|2021-09-27 11:55:10|5210.2|5210.2|5210.2|5210.2|5210.2|5210.2|5210.2|5210.2|0
1632743750000|2021-09-27 11:55:50|5210.48|5210.48|5210.48|5210.48|5210.48|5210.48|5210.48|5210.48|0
1632743760000|2021-09-27 11:56:00|5210.83|5210.83|5210.83|5210.83|5210.83|5210.83|5210.83|5210.83|0
1632743810000|2021-09-27 11:56:50|5210.48|5210.48|5210.48|5210.48|5210.48|5210.48|5210.48|5210.48|0
1632743830000|2021-09-27 11:57:10|5210.36|5210.36|5210.48|5210.48|5210.48|5210.48|5210.36|5210.36|0
1632743880000|2021-09-27 11:58:00|5210.83|5210.83|5210.83|5210.83|5210.83|5210.83|5210.83|5210.83|0
1632743900000|2021-09-27 11:58:20|5211.17|5211.17|5211.17|5211.17|5211.17|5211.17|5211.17|5211.17|0
1632743910000|2021-09-27 11:58:30|5211.53|5211.53|5211.53|5211.53|5211.53|5211.53|5211.53|5211.53|0
1632743930000|2021-09-27 11:58:50|5211.41|5211.41|5211.41|5211.41|5211.41|5211.41|5211.41|5211.41|0
1632743950000|2021-09-27 11:59:10|5211.69|5211.69|5212.04|5212.04|5212.04|5212.04|5211.69|5211.69|0
1632743980000|2021-09-27 11:59:40|5212.39|5212.39|5212.39|5212.39|5212.39|5212.39|5212.39|5212.39|0
1632743990000|2021-09-27 11:59:50|5212.51|5212.51|5212.51|5212.51|5212.51|5212.51|5212.51|5212.51|0
1632744000000|2021-09-27 12:00:00|5212.86|5212.86|5212.51|5212.51|5212.86|5212.86|5212.51|5212.51|0
1632744020000|2021-09-27 12:00:20|5212.16|5212.16|5211.69|5211.69|5212.16|5212.16|5211.69|5211.69|0
1632744030000|2021-09-27 12:00:30|5212.04|5212.04|5212.39|5212.39|5212.39|5212.39|5212.04|5212.04|0
1632744040000|2021-09-27 12:00:40|5212.04|5212.04|5212.04|5212.04|5212.04|5212.04|5212.04|5212.04|0
1632744050000|2021-09-27 12:00:50|5211.79|5211.79|5211.79|5211.79|5211.79|5211.79|5211.79|5211.79|0
1632744060000|2021-09-27 12:01:00|5212.04|5212.04|5213.56|5213.56|5213.56|5213.56|5212.04|5212.04|0
1632744070000|2021-09-27 12:01:10|5213.44|5213.44|5213.44|5213.44|5213.44|5213.44|5213.44|5213.44|0
1632744100000|2021-09-27 12:01:40|5213.69|5213.69|5213.69|5213.69|5213.69|5213.69|5213.69|5213.69|0
1632744120000|2021-09-27 12:02:00|5215.1|5215.1|5215.1|5215.1|5215.1|5215.1|5215.1|5215.1|0
1632744170000|2021-09-27 12:02:50|5214.85|5214.85|5214.5|5214.5|5214.85|5214.85|5214.5|5214.5|0
1632744180000|2021-09-27 12:03:00|5214.14|5214.14|5214.14|5214.14|5214.14|5214.14|5214.14|5214.14|0
1632744200000|2021-09-27 12:03:20|5213.44|5213.44|5213.44|5213.44|5213.44|5213.44|5213.44|5213.44|0
1632744220000|2021-09-27 12:03:40|5213.79|5213.79|5214.14|5214.14|5214.14|5214.14|5213.79|5213.79|0
1632744230000|2021-09-27 12:03:50|5214.5|5214.5|5214.5|5214.5|5214.5|5214.5|5214.5|5214.5|0
1632744240000|2021-09-27 12:04:00|5214.14|5214.14|5214.14|5214.14|5214.14|5214.14|5214.14|5214.14|0
1632744340000|2021-09-27 12:05:40|5214.26|5214.26|5214.26|5214.26|5214.26|5214.26|5214.26|5214.26|0
1632744420000|2021-09-27 12:07:00|5213.56|5213.56|5213.56|5213.56|5213.56|5213.56|5213.56|5213.56|0
1632744430000|2021-09-27 12:07:10|5213.91|5213.91|5213.91|5213.91|5213.91|5213.91|5213.91|5213.91|0
1632744480000|2021-09-27 12:08:00|5214.26|5214.26|5214.26|5214.26|5214.26|5214.26|5214.26|5214.26|0
1632744500000|2021-09-27 12:08:20|5214.01|5214.01|5214.14|5214.14|5214.26|5214.26|5214.01|5214.01|0
1632744510000|2021-09-27 12:08:30|5214.48|5214.48|5214.48|5214.48|5214.48|5214.48|5214.48|5214.48|0
1632744550000|2021-09-27 12:09:10|5214.6|5214.6|5214.72|5214.72|5214.72|5214.72|5214.6|5214.6|0
1632744570000|2021-09-27 12:09:30|5215.07|5215.07|5215.42|5215.42|5215.42|5215.42|5215.07|5215.07|0
1632744600000|2021-09-27 12:10:00|5215.17|5215.17|5215.17|5215.17|5215.17|5215.17|5215.17|5215.17|0
1632744610000|2021-09-27 12:10:10|5215.42|5215.42|5215.42|5215.42|5215.42|5215.42|5215.42|5215.42|0
1632744640000|2021-09-27 12:10:40|5215.19|5215.19|5214.24|5214.24|5215.19|5215.19|5214.24|5214.24|0
1632744650000|2021-09-27 12:10:50|5214.12|5214.12|5214.24|5214.24|5214.24|5214.24|5214.12|5214.12|0
1632744680000|2021-09-27 12:11:20|5214.59|5214.59|5214.94|5214.94|5214.94|5214.94|5214.59|5214.59|0
1632744740000|2021-09-27 12:12:20|5215.06|5215.06|5215.06|5215.06|5215.06|5215.06|5215.06|5215.06|0
1632744780000|2021-09-27 12:13:00|5215.41|5215.41|5215.41|5215.41|5215.41|5215.41|5215.06|5215.06|0
1632744790000|2021-09-27 12:13:10|5215.76|5215.76|5215.76|5215.76|5215.76|5215.76|5215.76|5215.76|0
1632744820000|2021-09-27 12:13:40|5215.41|5215.41|5215.41|5215.41|5215.41|5215.41|5215.41|5215.41|0
1632744830000|2021-09-27 12:13:50|5215.06|5215.06|5214.7|5214.7|5215.06|5215.06|5214.7|5214.7|0
1632744860000|2021-09-27 12:14:20|5214.59|5214.59|5214.59|5214.59|5214.59|5214.59|5214.59|5214.59|0
1632744890000|2021-09-27 12:14:50|5214.24|5214.24|5214.24|5214.24|5214.24|5214.24|5214.24|5214.24|0
1632744900000|2021-09-27 12:15:00|5213.9|5213.9|5213.9|5213.9|5213.9|5213.9|5213.9|5213.9|0
1632744970000|2021-09-27 12:16:10|5213.19|5213.19|5213.19|5213.19|5213.19|5213.19|5213.19|5213.19|0
1632745040000|2021-09-27 12:17:20|5213.9|5213.9|5213.54|5213.54|5213.9|5213.9|5213.54|5213.54|0
1632745060000|2021-09-27 12:17:40|5213.78|5213.78|5213.54|5213.54|5213.78|5213.78|5213.54|5213.54|0
1632745080000|2021-09-27 12:18:00|5213.19|5213.19|5213.19|5213.19|5213.19|5213.19|5213.19|5213.19|0
1632745180000|2021-09-27 12:19:40|5212.85|5212.85|5213.19|5213.19|5213.19|5213.19|5212.85|5212.85|0
1632745200000|2021-09-27 12:20:00|5212.84|5212.84|5212.95|5212.95|5212.95|5212.95|5212.84|5212.84|0
1632745260000|2021-09-27 12:21:00|5213.3|5213.3|5213.54|5213.54|5213.54|5213.54|5213.07|5213.07|0
1632745270000|2021-09-27 12:21:10|5213.89|5213.89|5213.66|5213.66|5213.89|5213.89|5213.54|5213.54|0
1632745280000|2021-09-27 12:21:20|5213.91|5213.91|5213.91|5213.91|5213.91|5213.91|5213.91|5213.91|0
1632745290000|2021-09-27 12:21:30|5214.26|5214.26|5214.26|5214.26|5214.26|5214.26|5214.26|5214.26|0
1632745300000|2021-09-27 12:21:40|5213.91|5213.91|5213.91|5213.91|5213.91|5213.91|5213.91|5213.91|0
1632745330000|2021-09-27 12:22:10|5214.25|5214.25|5214.52|5214.52|5214.52|5214.52|5214.25|5214.25|0
1632745340000|2021-09-27 12:22:20|5214.88|5214.88|5214.88|5214.88|5214.88|5214.88|5214.88|5214.88|0
1632745380000|2021-09-27 12:23:00|5214.17|5214.17|5214.16|5214.16|5214.4|5214.4|5214.16|5214.16|0
1632745390000|2021-09-27 12:23:10|5213.46|5213.46|5213.19|5213.19|5213.46|5213.46|5213.19|5213.19|0
1632745410000|2021-09-27 12:23:30|5213.07|5213.07|5212.25|5212.25|5213.07|5213.07|5212.25|5212.25|0
1632745420000|2021-09-27 12:23:40|5212.36|5212.36|5212.36|5212.36|5212.36|5212.36|5212.36|5212.36|0
1632745450000|2021-09-27 12:24:10|5213.07|5213.07|5213.07|5213.07|5213.07|5213.07|5213.07|5213.07|0
1632745460000|2021-09-27 12:24:20|5212.72|5212.72|5212.72|5212.72|5212.72|5212.72|5212.72|5212.72|0
1632745470000|2021-09-27 12:24:30|5213.07|5213.07|5213.41|5213.41|5213.41|5213.41|5213.07|5213.07|0
1632745480000|2021-09-27 12:24:40|5213.07|5213.07|5213.07|5213.07|5213.07|5213.07|5213.07|5213.07|0
1632745500000|2021-09-27 12:25:00|5213.42|5213.42|5213.76|5213.76|5213.76|5213.76|5213.42|5213.42|0
1632745540000|2021-09-27 12:25:40|5214.47|5214.47|5214.82|5214.82|5214.82|5214.82|5214.47|5214.47|0
1632745590000|2021-09-27 12:26:30|5215.1|5215.1|5214.75|5214.75|5215.1|5215.1|5214.75|5214.75|0
1632745610000|2021-09-27 12:26:50|5215.1|5215.1|5215.1|5215.1|5215.1|5215.1|5215.1|5215.1|0
1632745640000|2021-09-27 12:27:20|5214.85|5214.85|5214.85|5214.85|5214.85|5214.85|5214.85|5214.85|0
1632745650000|2021-09-27 12:27:30|5215.1|5215.1|5215.1|5215.1|5215.1|5215.1|5215.1|5215.1|0
1632745660000|2021-09-27 12:27:40|5215.45|5215.45|5215.45|5215.45|5215.45|5215.45|5215.45|5215.45|0
1632745670000|2021-09-27 12:27:50|5215.57|5215.57|5215.57|5215.57|5215.57|5215.57|5215.57|5215.57|0
1632745710000|2021-09-27 12:28:30|5215.45|5215.45|5215.45|5215.45|5215.45|5215.45|5215.45|5215.45|0
1632745730000|2021-09-27 12:28:50|5216.16|5216.16|5216.16|5216.16|5216.16|5216.16|5216.16|5216.16|0
1632745790000|2021-09-27 12:29:50|5215.91|5215.91|5215.91|5215.91|5215.91|5215.91|5215.91|5215.91|0
1632745800000|2021-09-27 12:30:00|5216.26|5216.26|5216.26|5216.26|5216.26|5216.26|5216.26|5216.26|0
1632745830000|2021-09-27 12:30:30|5215.91|5215.91|5214.16|5214.16|5215.91|5215.91|5214.16|5214.16|0
1632745850000|2021-09-27 12:30:50|5214.27|5214.27|5214.27|5214.27|5214.27|5214.27|5214.27|5214.27|0
1632745860000|2021-09-27 12:31:00|5213.22|5213.22|5213.22|5213.22|5213.22|5213.22|5213.22|5213.22|0
1632745880000|2021-09-27 12:31:20|5212.86|5212.86|5212.86|5212.86|5212.86|5212.86|5212.86|5212.86|0
1632745900000|2021-09-27 12:31:40|5212.75|5212.75|5212.75|5212.75|5212.75|5212.75|5212.75|5212.75|0
1632745950000|2021-09-27 12:32:30|5213.1|5213.1|5212.75|5212.75|5213.1|5213.1|5212.75|5212.75|0
1632745970000|2021-09-27 12:32:50|5212.04|5212.04|5212.73|5212.73|5212.73|5212.73|5212.04|5212.04|0
1632745980000|2021-09-27 12:33:00|5213.07|5213.07|5213.32|5213.32|5213.32|5213.32|5213.07|5213.07|0
1632745990000|2021-09-27 12:33:10|5213.57|5213.57|5213.67|5213.67|5213.67|5213.67|5213.32|5213.32|0
1632746030000|2021-09-27 12:33:50|5213.79|5213.79|5212.27|5212.27|5213.79|5213.79|5212.27|5212.27|0
1632746090000|2021-09-27 12:34:50|5212.39|5212.39|5212.39|5212.39|5212.39|5212.39|5212.39|5212.39|0
1632746130000|2021-09-27 12:35:30|5211.33|5211.33|5210.98|5210.98|5211.33|5211.33|5210.98|5210.98|0
1632746150000|2021-09-27 12:35:50|5210.7|5210.7|5210.46|5210.46|5210.82|5210.82|5210.46|5210.46|0
1632746160000|2021-09-27 12:36:00|5210.82|5210.82|5210.82|5210.82|5210.82|5210.82|5210.82|5210.82|0
1632746170000|2021-09-27 12:36:10|5210.57|5210.57|5210.92|5210.92|5210.92|5210.92|5210.57|5210.57|0
1632746220000|2021-09-27 12:37:00|5211.04|5211.04|5210.92|5210.92|5211.04|5211.04|5210.92|5210.92|0
1632746230000|2021-09-27 12:37:10|5210.69|5210.69|5210.57|5210.57|5210.69|5210.69|5210.57|5210.57|0
1632746250000|2021-09-27 12:37:30|5210.82|5210.82|5210.81|5210.81|5210.82|5210.82|5210.45|5210.45|0
1632746260000|2021-09-27 12:37:40|5211.15|5211.15|5211.15|5211.15|5211.15|5211.15|5211.15|5211.15|0
1632746280000|2021-09-27 12:38:00|5210.79|5210.79|5211.15|5211.15|5211.15|5211.15|5210.79|5210.79|0
1632746290000|2021-09-27 12:38:10|5211.42|5211.42|5211.42|5211.42|5211.42|5211.42|5211.42|5211.42|0
1632746360000|2021-09-27 12:39:20|5211.07|5211.07|5211.07|5211.07|5211.07|5211.07|5211.07|5211.07|0
1632746370000|2021-09-27 12:39:30|5211.31|5211.31|5211.19|5211.19|5211.31|5211.31|5211.19|5211.19|0
1632746380000|2021-09-27 12:39:40|5211.69|5211.69|5211.19|5211.19|5211.69|5211.69|5211.19|5211.19|0
1632746410000|2021-09-27 12:40:10|5211.54|5211.54|5211.54|5211.54|5211.54|5211.54|5211.54|5211.54|0
1632746420000|2021-09-27 12:40:20|5211.19|5211.19|5211.19|5211.19|5211.19|5211.19|5211.19|5211.19|0
1632746440000|2021-09-27 12:40:40|5211.89|5211.89|5211.89|5211.89|5211.89|5211.89|5211.89|5211.89|0
1632746460000|2021-09-27 12:41:00|5212.25|5212.25|5212.25|5212.25|5212.25|5212.25|5212.25|5212.25|0
1632746490000|2021-09-27 12:41:30|5212.48|5212.48|5212.83|5212.83|5212.83|5212.83|5212.48|5212.48|0
1632746510000|2021-09-27 12:41:50|5212.14|5212.14|5212.14|5212.14|5212.14|5212.14|5212.14|5212.14|0
1632746520000|2021-09-27 12:42:00|5211.79|5211.79|5211.79|5211.79|5211.79|5211.79|5211.79|5211.79|0
1632746560000|2021-09-27 12:42:40|5211.44|5211.44|5211.44|5211.44|5211.44|5211.44|5211.44|5211.44|0
1632746570000|2021-09-27 12:42:50|5211.79|5211.79|5212.14|5212.14|5212.14|5212.14|5211.79|5211.79|0
1632746610000|2021-09-27 12:43:30|5211.91|5211.91|5211.91|5211.91|5211.91|5211.91|5211.91|5211.91|0
1632746620000|2021-09-27 12:43:40|5212.19|5212.19|5212.19|5212.19|5212.19|5212.19|5212.19|5212.19|0
1632746640000|2021-09-27 12:44:00|5211.91|5211.91|5211.91|5211.91|5211.91|5211.91|5211.91|5211.91|0
1632746650000|2021-09-27 12:44:10|5212.26|5212.26|5212.26|5212.26|5212.26|5212.26|5212.26|5212.26|0
1632746660000|2021-09-27 12:44:20|5212.54|5212.54|5212.31|5212.31|5212.54|5212.54|5212.31|5212.31|0
1632746680000|2021-09-27 12:44:40|5212.06|5212.06|5212.06|5212.06|5212.06|5212.06|5212.06|5212.06|0
1632746700000|2021-09-27 12:45:00|5211.71|5211.71|5211|5211|5211.71|5211.71|5211|5211|0
1632746710000|2021-09-27 12:45:10|5211.35|5211.35|5211.47|5211.47|5211.47|5211.47|5211.35|5211.35|0
1632746750000|2021-09-27 12:45:50|5211.82|5211.82|5211.82|5211.82|5211.82|5211.82|5211.82|5211.82|0
1632746800000|2021-09-27 12:46:40|5211.47|5211.47|5210.42|5210.42|5211.47|5211.47|5210.42|5210.42|0
1632746810000|2021-09-27 12:46:50|5210.09|5210.09|5208.59|5208.59|5210.09|5210.09|5208.59|5208.59|0
1632746820000|2021-09-27 12:47:00|5208.47|5208.47|5208.46|5208.46|5208.47|5208.47|5208.12|5208.12|0
1632746830000|2021-09-27 12:47:10|5208.81|5208.81|5208.81|5208.81|5208.81|5208.81|5208.81|5208.81|0
1632746840000|2021-09-27 12:47:20|5208.56|5208.56|5209.27|5209.27|5209.27|5209.27|5208.56|5208.56|0
1632746990000|2021-09-27 12:49:50|5209.62|5209.62|5209.5|5209.5|5209.62|5209.62|5209.5|5209.5|0
1632747000000|2021-09-27 12:50:00|5209.15|5209.15|5209.15|5209.15|5209.15|5209.15|5209.15|5209.15|0
1632747010000|2021-09-27 12:50:10|5209.27|5209.27|5208.91|5208.91|5209.27|5209.27|5208.91|5208.91|0
1632747020000|2021-09-27 12:50:20|5208.8|5208.8|5208.8|5208.8|5208.8|5208.8|5208.8|5208.8|0
1632747030000|2021-09-27 12:50:30|5209.5|5209.5|5209.75|5209.75|5209.75|5209.75|5209.5|5209.5|0
1632747040000|2021-09-27 12:50:40|5209.5|5209.5|5209.5|5209.5|5209.5|5209.5|5209.5|5209.5|0
1632747100000|2021-09-27 12:51:40|5209.22|5209.22|5209.22|5209.22|5209.22|5209.22|5209.22|5209.22|0
1632747130000|2021-09-27 12:52:10|5209.47|5209.47|5208.77|5208.77|5209.47|5209.47|5208.77|5208.77|0
1632747180000|2021-09-27 12:53:00|5208.52|5208.52|5208.18|5208.18|5208.52|5208.52|5208.18|5208.18|0
1632747230000|2021-09-27 12:53:50|5208.52|5208.52|5208.52|5208.52|5208.86|5208.86|5208.52|5208.52|0
1632747270000|2021-09-27 12:54:30|5208.16|5208.16|5208.16|5208.16|5208.16|5208.16|5208.16|5208.16|0
1632747300000|2021-09-27 12:55:00|5208.52|5208.52|5208.52|5208.52|5208.87|5208.87|5208.16|5208.16|0
1632747330000|2021-09-27 12:55:30|5207.81|5207.81|5207.81|5207.81|5207.81|5207.81|5207.81|5207.81|0
1632747350000|2021-09-27 12:55:50|5207.93|5207.93|5208.05|5208.05|5208.05|5208.05|5207.93|5207.93|0
1632747360000|2021-09-27 12:56:00|5207.71|5207.71|5207.71|5207.71|5207.71|5207.71|5207.71|5207.71|0
1632747480000|2021-09-27 12:58:00|5207.94|5207.94|5207.94|5207.94|5207.94|5207.94|5207.94|5207.94|0
1632747490000|2021-09-27 12:58:10|5207.59|5207.59|5207.94|5207.94|5207.94|5207.94|5207.59|5207.59|0
1632747510000|2021-09-27 12:58:30|5208.29|5208.29|5208.29|5208.29|5208.29|5208.29|5208.29|5208.29|0
1632747540000|2021-09-27 12:59:00|5207.94|5207.94|5208.29|5208.29|5208.29|5208.29|5207.59|5207.59|0
1632747550000|2021-09-27 12:59:10|5207.59|5207.59|5207|5207|5207.59|5207.59|5207|5207|0
1632747570000|2021-09-27 12:59:30|5206.65|5206.65|5206.65|5206.65|5206.65|5206.65|5206.65|5206.65|0
1632747590000|2021-09-27 12:59:50|5206.9|5206.9|5207.25|5207.25|5207.25|5207.25|5206.9|5206.9|0
1632747600000|2021-09-27 13:00:00|5207.6|5207.6|5207.95|5207.95|5207.95|5207.95|5207.6|5207.6|0
1632747610000|2021-09-27 13:00:10|5208.07|5208.07|5208.19|5208.19|5208.19|5208.19|5208.07|5208.07|0
1632747620000|2021-09-27 13:00:20|5208.42|5208.42|5208.54|5208.54|5208.54|5208.54|5208.42|5208.42|0
1632747630000|2021-09-27 13:00:30|5208.89|5208.89|5208.77|5208.77|5208.89|5208.89|5208.77|5208.77|0
1632747640000|2021-09-27 13:00:40|5208.89|5208.89|5209.59|5209.59|5209.59|5209.59|5208.89|5208.89|0
1632747650000|2021-09-27 13:00:50|5209.48|5209.48|5209.12|5209.12|5209.48|5209.48|5209.12|5209.12|0
1632747680000|2021-09-27 13:01:20|5209.48|5209.48|5209.48|5209.48|5209.48|5209.48|5209.48|5209.48|0
1632747720000|2021-09-27 13:02:00|5209.83|5209.83|5209.83|5209.83|5209.83|5209.83|5209.83|5209.83|0
1632747730000|2021-09-27 13:02:10|5209.48|5209.48|5209.48|5209.48|5209.48|5209.48|5209.48|5209.48|0
1632747750000|2021-09-27 13:02:30|5209.83|5209.83|5209.83|5209.83|5209.83|5209.83|5209.83|5209.83|0
1632747780000|2021-09-27 13:03:00|5210.06|5210.06|5210.41|5210.41|5210.41|5210.41|5210.06|5210.06|0
1632747800000|2021-09-27 13:03:20|5210.75|5210.75|5211.09|5211.09|5211.09|5211.09|5210.75|5210.75|0
1632747810000|2021-09-27 13:03:30|5211.45|5211.45|5211.45|5211.45|5211.45|5211.45|5211.45|5211.45|0
1632747820000|2021-09-27 13:03:40|5211.69|5211.69|5212.65|5212.65|5212.65|5212.65|5211.69|5211.69|0
1632747830000|2021-09-27 13:03:50|5212.3|5212.3|5211.58|5211.58|5212.3|5212.3|5211.58|5211.58|0
1632747850000|2021-09-27 13:04:10|5211.33|5211.33|5211.33|5211.33|5211.33|5211.33|5211.33|5211.33|0
1632747900000|2021-09-27 13:05:00|5211.68|5211.68|5212.39|5212.39|5212.39|5212.39|5211.68|5211.68|0
1632747990000|2021-09-27 13:06:30|5211.68|5211.68|5211.68|5211.68|5211.68|5211.68|5211.68|5211.68|0
1632748050000|2021-09-27 13:07:30|5212.15|5212.15|5211.8|5211.8|5212.15|5212.15|5211.56|5211.56|0
1632748060000|2021-09-27 13:07:40|5211.44|5211.44|5210.77|5210.77|5211.44|5211.44|5210.77|5210.77|0
1632748070000|2021-09-27 13:07:50|5210.41|5210.41|5210.41|5210.41|5210.41|5210.41|5210.41|5210.41|0
1632748090000|2021-09-27 13:08:10|5210.77|5210.77|5211|5211|5211|5211|5210.77|5210.77|0
1632748110000|2021-09-27 13:08:30|5211.34|5211.34|5211.34|5211.34|5211.34|5211.34|5211.34|5211.34|0
1632748160000|2021-09-27 13:09:20|5210.99|5210.99|5210.99|5210.99|5210.99|5210.99|5210.99|5210.99|0
1632748190000|2021-09-27 13:09:50|5211.34|5211.34|5211.34|5211.34|5211.34|5211.34|5211.34|5211.34|0
1632748240000|2021-09-27 13:10:40|5211.68|5211.68|5212.03|5212.03|5212.03|5212.03|5211.68|5211.68|0
1632748260000|2021-09-27 13:11:00|5212.28|5212.28|5212.28|5212.28|5212.28|5212.28|5212.28|5212.28|0
1632748290000|2021-09-27 13:11:30|5212.53|5212.53|5213.47|5213.47|5213.47|5213.47|5212.53|5212.53|0
1632748370000|2021-09-27 13:12:50|5213.23|5213.23|5213.23|5213.23|5213.23|5213.23|5213.23|5213.23|0
1632748420000|2021-09-27 13:13:40|5212.88|5212.88|5212.88|5212.88|5212.88|5212.88|5212.88|5212.88|0
1632748440000|2021-09-27 13:14:00|5213.23|5213.23|5212.88|5212.88|5213.23|5213.23|5212.88|5212.88|0
1632748450000|2021-09-27 13:14:10|5213.23|5213.23|5213.23|5213.23|5213.23|5213.23|5213.23|5213.23|0
1632748480000|2021-09-27 13:14:40|5213.94|5213.94|5214.81|5214.81|5214.81|5214.81|5213.94|5213.94|0
1632748510000|2021-09-27 13:15:10|5214.92|5214.92|5215.17|5215.17|5215.17|5215.17|5214.92|5214.92|0
1632748520000|2021-09-27 13:15:20|5215.53|5215.53|5215.53|5215.53|5215.53|5215.53|5215.53|5215.53|0
1632748530000|2021-09-27 13:15:30|5215.17|5215.17|5215.17|5215.17|5215.17|5215.17|5215.17|5215.17|0
1632748540000|2021-09-27 13:15:40|5214.83|5214.83|5214.83|5214.83|5214.83|5214.83|5214.83|5214.83|0
1632748550000|2021-09-27 13:15:50|5214.48|5214.48|5214.48|5214.48|5214.48|5214.48|5214.48|5214.48|0
1632748570000|2021-09-27 13:16:10|5214.13|5214.13|5213.88|5213.88|5214.13|5214.13|5213.88|5213.88|0
1632748600000|2021-09-27 13:16:40|5214.23|5214.23|5214.58|5214.58|5214.58|5214.58|5214.23|5214.23|0
1632748610000|2021-09-27 13:16:50|5214.82|5214.82|5214.58|5214.58|5214.82|5214.82|5214.47|5214.47|0
1632748660000|2021-09-27 13:17:40|5214.23|5214.23|5214.23|5214.23|5214.23|5214.23|5214.23|5214.23|0
1632748670000|2021-09-27 13:17:50|5214.58|5214.58|5214.23|5214.23|5214.58|5214.58|5214.23|5214.23|0
1632748680000|2021-09-27 13:18:00|5214.58|5214.58|5214.58|5214.58|5214.58|5214.58|5214.58|5214.58|0
1632748770000|2021-09-27 13:19:30|5214.94|5214.94|5214.58|5214.58|5214.94|5214.94|5214.58|5214.58|0
1632748840000|2021-09-27 13:20:40|5214.23|5214.23|5214.35|5214.35|5214.35|5214.35|5214.23|5214.23|0
1632748850000|2021-09-27 13:20:50|5213.99|5213.99|5213.99|5213.99|5213.99|5213.99|5213.99|5213.99|0
1632748860000|2021-09-27 13:21:00|5214.35|5214.35|5214.35|5214.35|5214.35|5214.35|5214.35|5214.35|0
1632748880000|2021-09-27 13:21:20|5214.7|5214.7|5214.93|5214.93|5214.93|5214.93|5214.35|5214.35|0
1632748910000|2021-09-27 13:21:50|5215.27|5215.27|5215.27|5215.27|5215.27|5215.27|5215.27|5215.27|0
1632748920000|2021-09-27 13:22:00|5215.52|5215.52|5215.87|5215.87|5215.87|5215.87|5215.52|5215.52|0
1632748950000|2021-09-27 13:22:30|5215.63|5215.63|5215.27|5215.27|5215.63|5215.63|5215.27|5215.27|0
1632748960000|2021-09-27 13:22:40|5215.51|5215.51|5215.86|5215.86|5215.86|5215.86|5215.51|5215.51|0
1632748970000|2021-09-27 13:22:50|5216.09|5216.09|5216.09|5216.09|5216.09|5216.09|5216.09|5216.09|0
1632748980000|2021-09-27 13:23:00|5216.44|5216.44|5216.44|5216.44|5216.44|5216.44|5216.44|5216.44|0
1632749010000|2021-09-27 13:23:30|5216.69|5216.69|5216.69|5216.69|5216.69|5216.69|5216.69|5216.69|0
1632749030000|2021-09-27 13:23:50|5216.34|5216.34|5216.34|5216.34|5216.34|5216.34|5216.34|5216.34|0
1632749060000|2021-09-27 13:24:20|5216.69|5216.69|5216.69|5216.69|5216.69|5216.69|5216.69|5216.69|0
1632749070000|2021-09-27 13:24:30|5216.97|5216.97|5216.97|5216.97|5216.97|5216.97|5216.97|5216.97|0
1632749100000|2021-09-27 13:25:00|5217.2|5217.2|5217.44|5217.44|5217.44|5217.44|5217.2|5217.2|0
1632749110000|2021-09-27 13:25:10|5217.56|5217.56|5217.44|5217.44|5217.56|5217.56|5217.44|5217.44|0
1632749120000|2021-09-27 13:25:20|5217.56|5217.56|5217.56|5217.56|5217.56|5217.56|5217.56|5217.56|0
1632749130000|2021-09-27 13:25:30|5217.2|5217.2|5217.2|5217.2|5217.2|5217.2|5217.2|5217.2|0
1632749140000|2021-09-27 13:25:40|5217.44|5217.44|5217.69|5217.69|5217.69|5217.69|5217.44|5217.44|0
1632749160000|2021-09-27 13:26:00|5217.45|5217.45|5217.45|5217.45|5217.45|5217.45|5217.45|5217.45|0
1632749170000|2021-09-27 13:26:10|5217.81|5217.81|5217.57|5217.57|5217.92|5217.92|5217.57|5217.57|0
1632749180000|2021-09-27 13:26:20|5217.45|5217.45|5217.1|5217.1|5217.45|5217.45|5217.1|5217.1|0
1632749260000|2021-09-27 13:27:40|5216.85|5216.85|5216.5|5216.5|5216.85|5216.85|5216.5|5216.5|0
1632749330000|2021-09-27 13:28:50|5216.38|5216.38|5216.5|5216.5|5216.5|5216.5|5216.38|5216.38|0
1632749400000|2021-09-27 13:30:00|5216.16|5216.16|5214.96|5214.96|5216.16|5216.16|5214.5|5214.5|0
1632749410000|2021-09-27 13:30:10|5215.31|5215.31|5214.02|5214.02|5215.31|5215.31|5214.02|5214.02|0
1632749420000|2021-09-27 13:30:20|5214.38|5214.38|5214.02|5214.02|5214.38|5214.38|5214.02|5214.02|0
1632749430000|2021-09-27 13:30:30|5214.26|5214.26|5212.62|5212.62|5214.37|5214.37|5212.62|5212.62|0
1632749440000|2021-09-27 13:30:40|5212.74|5212.74|5212.96|5212.96|5212.96|5212.96|5210.15|5210.15|0
1632749450000|2021-09-27 13:30:50|5213.32|5213.32|5212.96|5212.96|5213.32|5213.32|5212.62|5212.62|0
1632749460000|2021-09-27 13:31:00|5212.61|5212.61|5212.26|5212.26|5212.61|5212.61|5212.26|5212.26|0
1632749470000|2021-09-27 13:31:10|5210.84|5210.84|5210.84|5210.84|5211.2|5211.2|5210.84|5210.84|0
1632749480000|2021-09-27 13:31:20|5211.9|5211.9|5211.55|5211.55|5212.26|5212.26|5211.2|5211.2|0
1632749490000|2021-09-27 13:31:30|5211.3|5211.3|5211.3|5211.3|5211.3|5211.3|5211.3|5211.3|0
1632749500000|2021-09-27 13:31:40|5211.65|5211.65|5211.65|5211.65|5211.65|5211.65|5211.65|5211.65|0
1632749510000|2021-09-27 13:31:50|5212.01|5212.01|5212.01|5212.01|5212.01|5212.01|5212.01|5212.01|0
1632749520000|2021-09-27 13:32:00|5212.36|5212.36|5212.36|5212.36|5212.36|5212.36|5212.36|5212.36|0
1632749530000|2021-09-27 13:32:10|5212.01|5212.01|5211.65|5211.65|5212.01|5212.01|5211.65|5211.65|0
1632749550000|2021-09-27 13:32:30|5212.01|5212.01|5212.01|5212.01|5212.01|5212.01|5212.01|5212.01|0
1632749570000|2021-09-27 13:32:50|5212.36|5212.36|5212.36|5212.36|5212.36|5212.36|5212.36|5212.36|0
1632749580000|2021-09-27 13:33:00|5212.08|5212.08|5213.73|5213.73|5213.85|5213.85|5212.08|5212.08|0
1632749590000|2021-09-27 13:33:10|5212.67|5212.67|5210.67|5210.67|5212.67|5212.67|5210.67|5210.67|0
1632749610000|2021-09-27 13:33:30|5211.03|5211.03|5211.38|5211.38|5211.38|5211.38|5211.03|5211.03|0
1632749630000|2021-09-27 13:33:50|5211.73|5211.73|5211.97|5211.97|5211.97|5211.97|5211.73|5211.73|0
1632749640000|2021-09-27 13:34:00|5212.08|5212.08|5212.08|5212.08|5212.08|5212.08|5212.08|5212.08|0
1632749650000|2021-09-27 13:34:10|5212.2|5212.2|5212.08|5212.08|5212.2|5212.2|5212.08|5212.08|0
1632749660000|2021-09-27 13:34:20|5212.2|5212.2|5211.97|5211.97|5212.2|5212.2|5211.97|5211.97|0
1632749670000|2021-09-27 13:34:30|5211.38|5211.38|5211.38|5211.38|5211.38|5211.38|5211.26|5211.26|0
1632749680000|2021-09-27 13:34:40|5211.5|5211.5|5211.5|5211.5|5211.85|5211.85|5211.5|5211.5|0
1632749690000|2021-09-27 13:34:50|5211.38|5211.38|5211.38|5211.38|5211.38|5211.38|5211.38|5211.38|0
1632749700000|2021-09-27 13:35:00|5212.44|5212.44|5212.52|5212.52|5212.8|5212.8|5212.44|5212.44|0
1632749710000|2021-09-27 13:35:10|5213.58|5213.58|5212.88|5212.88|5213.58|5213.58|5212.88|5212.88|0
1632749720000|2021-09-27 13:35:20|5212.52|5212.52|5212.52|5212.52|5212.52|5212.52|5212.52|5212.52|0
1632749750000|2021-09-27 13:35:50|5213.23|5213.23|5213.23|5213.23|5213.35|5213.35|5213.23|5213.23|0
1632749760000|2021-09-27 13:36:00|5213.11|5213.11|5213|5213|5213.23|5213.23|5213|5213|0
1632749770000|2021-09-27 13:36:10|5212.88|5212.88|5212.17|5212.17|5212.88|5212.88|5212.17|5212.17|0
1632749780000|2021-09-27 13:36:20|5212.53|5212.53|5212.53|5212.53|5212.53|5212.53|5212.53|5212.53|0
1632749790000|2021-09-27 13:36:30|5212.41|5212.41|5213.47|5213.47|5213.47|5213.47|5212.41|5212.41|0
1632749800000|2021-09-27 13:36:40|5213.22|5213.22|5212.27|5212.27|5213.22|5213.22|5212.27|5212.27|0
1632749810000|2021-09-27 13:36:50|5212.38|5212.38|5212.38|5212.38|5212.38|5212.38|5212.38|5212.38|0
1632749820000|2021-09-27 13:37:00|5212.5|5212.5|5212.5|5212.5|5212.5|5212.5|5212.5|5212.5|0
1632749830000|2021-09-27 13:37:10|5212.85|5212.85|5212.5|5212.5|5212.85|5212.85|5211.79|5211.79|0
1632749840000|2021-09-27 13:37:20|5212.15|5212.15|5212.15|5212.15|5212.15|5212.15|5212.15|5212.15|0
1632749850000|2021-09-27 13:37:30|5212.5|5212.5|5213.21|5213.21|5213.21|5213.21|5212.5|5212.5|0
1632749860000|2021-09-27 13:37:40|5212.85|5212.85|5212.15|5212.15|5212.85|5212.85|5212.15|5212.15|0
1632749870000|2021-09-27 13:37:50|5212.38|5212.38|5211.91|5211.91|5212.38|5212.38|5211.91|5211.91|0
1632749890000|2021-09-27 13:38:10|5213.67|5213.67|5212.97|5212.97|5213.67|5213.67|5212.97|5212.97|0
1632749900000|2021-09-27 13:38:20|5212.26|5212.26|5212.26|5212.26|5212.26|5212.26|5212.26|5212.26|0
1632749910000|2021-09-27 13:38:30|5211.91|5211.91|5211.91|5211.91|5211.91|5211.91|5211.91|5211.91|0
1632749920000|2021-09-27 13:38:40|5212.26|5212.26|5212.26|5212.26|5212.26|5212.26|5212.26|5212.26|0
1632749930000|2021-09-27 13:38:50|5212.62|5212.62|5213.32|5213.32|5213.32|5213.32|5212.62|5212.62|0
1632749940000|2021-09-27 13:39:00|5212.97|5212.97|5212.97|5212.97|5212.97|5212.97|5212.97|5212.97|0
1632749950000|2021-09-27 13:39:10|5212.63|5212.63|5212.28|5212.28|5212.63|5212.63|5212.28|5212.28|0
1632749960000|2021-09-27 13:39:20|5212.53|5212.53|5212.86|5212.86|5212.86|5212.86|5212.53|5212.53|0
1632749970000|2021-09-27 13:39:30|5213.22|5213.22|5213.22|5213.22|5213.22|5213.22|5213.22|5213.22|0
1632749980000|2021-09-27 13:39:40|5213.5|5213.5|5213.5|5213.5|5213.5|5213.5|5213.5|5213.5|0
1632749990000|2021-09-27 13:39:50|5213.61|5213.61|5213.97|5213.97|5213.97|5213.97|5213.61|5213.61|0
1632750000000|2021-09-27 13:40:00|5213.61|5213.61|5211.97|5211.97|5213.61|5213.61|5211.97|5211.97|0
1632750010000|2021-09-27 13:40:10|5211.69|5211.69|5211.33|5211.33|5211.69|5211.69|5211.33|5211.33|0
1632750030000|2021-09-27 13:40:30|5210.98|5210.98|5210.26|5210.26|5210.98|5210.98|5210.26|5210.26|0
1632750060000|2021-09-27 13:41:00|5210.87|5210.87|5210.63|5210.63|5210.87|5210.87|5210.51|5210.51|0
1632750070000|2021-09-27 13:41:10|5210.38|5210.38|5210.38|5210.38|5210.38|5210.38|5210.38|5210.38|0
1632750120000|2021-09-27 13:42:00|5211.09|5211.09|5211.09|5211.09|5211.09|5211.09|5211.09|5211.09|0
1632750130000|2021-09-27 13:42:10|5210.73|5210.73|5210.73|5210.73|5210.73|5210.73|5210.73|5210.73|0
1632750140000|2021-09-27 13:42:20|5210.98|5210.98|5210.75|5210.75|5210.98|5210.98|5210.75|5210.75|0
1632750150000|2021-09-27 13:42:30|5210.87|5210.87|5211.92|5211.92|5211.92|5211.92|5210.87|5210.87|0
1632750160000|2021-09-27 13:42:40|5212.62|5212.62|5212.62|5212.62|5212.62|5212.62|5212.62|5212.62|0
1632750170000|2021-09-27 13:42:50|5212.86|5212.86|5212.86|5212.86|5212.86|5212.86|5212.86|5212.86|0
1632750200000|2021-09-27 13:43:20|5213.57|5213.57|5213.22|5213.22|5213.57|5213.57|5213.22|5213.22|0
1632750210000|2021-09-27 13:43:30|5213.1|5213.1|5213.1|5213.1|5213.1|5213.1|5213.1|5213.1|0
1632750220000|2021-09-27 13:43:40|5213.45|5213.45|5213.81|5213.81|5213.81|5213.81|5213.45|5213.45|0
1632750240000|2021-09-27 13:44:00|5213.53|5213.53|5213.64|5213.64|5213.64|5213.64|5213.53|5213.53|0
1632750250000|2021-09-27 13:44:10|5213.98|5213.98|5213.98|5213.98|5213.98|5213.98|5212.92|5212.92|0
1632750260000|2021-09-27 13:44:20|5213.28|5213.28|5212.59|5212.59|5213.28|5213.28|5212.59|5212.59|0
1632750280000|2021-09-27 13:44:40|5213.17|5213.17|5213.17|5213.17|5213.17|5213.17|5213.17|5213.17|0
1632750290000|2021-09-27 13:44:50|5213.06|5213.06|5213.29|5213.29|5213.65|5213.65|5212.94|5212.94|0
1632750300000|2021-09-27 13:45:00|5212.94|5212.94|5213.92|5213.92|5213.92|5213.92|5212.94|5212.94|0
1632750310000|2021-09-27 13:45:10|5214.2|5214.2|5213.5|5213.5|5214.2|5214.2|5213.5|5213.5|0
1632750330000|2021-09-27 13:45:30|5213.14|5213.14|5213.14|5213.14|5213.14|5213.14|5213.14|5213.14|0
1632750340000|2021-09-27 13:45:40|5213.26|5213.26|5213.97|5213.97|5213.97|5213.97|5213.26|5213.26|0
1632750350000|2021-09-27 13:45:50|5214.32|5214.32|5214.67|5214.67|5214.67|5214.67|5214.32|5214.32|0
1632750360000|2021-09-27 13:46:00|5215.03|5215.03|5215.27|5215.27|5215.27|5215.27|5215.03|5215.03|0
1632750370000|2021-09-27 13:46:10|5215.63|5215.63|5215.61|5215.61|5215.97|5215.97|5215.61|5215.61|0
1632750400000|2021-09-27 13:46:40|5215.97|5215.97|5215.97|5215.97|5215.97|5215.97|5215.97|5215.97|0
1632750420000|2021-09-27 13:47:00|5216.32|5216.32|5217.03|5217.03|5217.03|5217.03|5216.32|5216.32|0
1632750430000|2021-09-27 13:47:10|5216.32|5216.32|5216.33|5216.33|5216.67|5216.67|5215.98|5215.98|0
1632750440000|2021-09-27 13:47:20|5216.22|5216.22|5216.22|5216.22|5216.22|5216.22|5216.22|5216.22|0
1632750450000|2021-09-27 13:47:30|5216.57|5216.57|5216.92|5216.92|5216.92|5216.92|5216.57|5216.57|0
1632750470000|2021-09-27 13:47:50|5216.81|5216.81|5216.46|5216.46|5216.81|5216.81|5216.46|5216.46|0
1632750480000|2021-09-27 13:48:00|5216.57|5216.57|5216.69|5216.69|5216.69|5216.69|5216.57|5216.57|0
1632750490000|2021-09-27 13:48:10|5216.57|5216.57|5216.34|5216.34|5216.69|5216.69|5215.98|5215.98|0
1632750500000|2021-09-27 13:48:20|5216.22|5216.22|5216.22|5216.22|5216.22|5216.22|5216.22|5216.22|0
1632750530000|2021-09-27 13:48:50|5215.87|5215.87|5215.4|5215.4|5215.87|5215.87|5215.4|5215.4|0
1632750540000|2021-09-27 13:49:00|5215.28|5215.28|5214.7|5214.7|5215.28|5215.28|5214.7|5214.7|0
1632750550000|2021-09-27 13:49:10|5215.05|5215.05|5215.17|5215.17|5215.4|5215.4|5215.05|5215.05|0
1632750560000|2021-09-27 13:49:20|5215.28|5215.28|5213.73|5213.73|5215.28|5215.28|5213.73|5213.73|0
1632750580000|2021-09-27 13:49:40|5213.37|5213.37|5213.02|5213.02|5213.37|5213.37|5213.02|5213.02|0
1632750590000|2021-09-27 13:49:50|5213.3|5213.3|5213.3|5213.3|5213.3|5213.3|5213.3|5213.3|0
1632750600000|2021-09-27 13:50:00|5213.42|5213.42|5213.3|5213.3|5213.42|5213.42|5213.3|5213.3|0
1632750610000|2021-09-27 13:50:10|5213.42|5213.42|5213.42|5213.42|5213.42|5213.42|5213.42|5213.42|0
1632750620000|2021-09-27 13:50:20|5213.06|5213.06|5212.95|5212.95|5213.06|5213.06|5212.95|5212.95|0
1632750630000|2021-09-27 13:50:30|5213.06|5213.06|5213.42|5213.42|5213.42|5213.42|5213.06|5213.06|0
1632750640000|2021-09-27 13:50:40|5213.53|5213.53|5213.78|5213.78|5214.13|5214.13|5213.53|5213.53|0
1632750660000|2021-09-27 13:51:00|5214.02|5214.02|5214.02|5214.02|5214.02|5214.02|5214.02|5214.02|0
1632750670000|2021-09-27 13:51:10|5213.66|5213.66|5213.94|5213.94|5213.94|5213.94|5213.66|5213.66|0
1632750680000|2021-09-27 13:51:20|5213.82|5213.82|5214.18|5214.18|5214.18|5214.18|5213.82|5213.82|0
1632750690000|2021-09-27 13:51:30|5213.82|5213.82|5213.82|5213.82|5213.82|5213.82|5213.82|5213.82|0
1632750710000|2021-09-27 13:51:50|5213.47|5213.47|5212.53|5212.53|5213.47|5213.47|5212.53|5212.53|0
1632750720000|2021-09-27 13:52:00|5212.65|5212.65|5212.76|5212.76|5212.76|5212.76|5212.65|5212.65|0
1632750730000|2021-09-27 13:52:10|5212.88|5212.88|5212.76|5212.76|5212.88|5212.88|5212.76|5212.76|0
1632750760000|2021-09-27 13:52:40|5212.65|5212.65|5212.29|5212.29|5212.65|5212.65|5212.29|5212.29|0
1632750770000|2021-09-27 13:52:50|5212.65|5212.65|5213.35|5213.35|5213.35|5213.35|5212.65|5212.65|0
1632750790000|2021-09-27 13:53:10|5214.41|5214.41|5214.41|5214.41|5214.41|5214.41|5214.41|5214.41|0
1632750820000|2021-09-27 13:53:40|5214.06|5214.06|5213.71|5213.71|5214.06|5214.06|5213.71|5213.71|0
1632750830000|2021-09-27 13:53:50|5213.35|5213.35|5212.52|5212.52|5213.35|5213.35|5212.52|5212.52|0
1632750850000|2021-09-27 13:54:10|5212.16|5212.16|5212.16|5212.16|5212.16|5212.16|5212.16|5212.16|0
1632750860000|2021-09-27 13:54:20|5212.52|5212.52|5212.87|5212.87|5213.22|5213.22|5212.52|5212.52|0
1632750880000|2021-09-27 13:54:40|5212.16|5212.16|5212.52|5212.52|5212.52|5212.52|5212.16|5212.16|0
1632750910000|2021-09-27 13:55:10|5212.18|5212.18|5212.18|5212.18|5212.18|5212.18|5212.18|5212.18|0
1632750920000|2021-09-27 13:55:20|5211.9|5211.9|5211.9|5211.9|5211.9|5211.9|5211.9|5211.9|0
1632750960000|2021-09-27 13:56:00|5212.25|5212.25|5213.31|5213.31|5213.31|5213.31|5212.25|5212.25|0
1632750970000|2021-09-27 13:56:10|5213.84|5213.84|5213.84|5213.84|5213.84|5213.84|5213.84|5213.84|0
1632750980000|2021-09-27 13:56:20|5213.49|5213.49|5213.49|5213.49|5213.49|5213.49|5213.49|5213.49|0
1632751010000|2021-09-27 13:56:50|5213.13|5213.13|5212.78|5212.78|5213.13|5213.13|5212.78|5212.78|0
1632751020000|2021-09-27 13:57:00|5212.43|5212.43|5212.43|5212.43|5212.43|5212.43|5212.43|5212.43|0
1632751030000|2021-09-27 13:57:10|5213.13|5213.13|5213|5213|5213.13|5213.13|5213|5213|0
1632751050000|2021-09-27 13:57:30|5213.35|5213.35|5213.11|5213.11|5213.35|5213.35|5213.11|5213.11|0
1632751060000|2021-09-27 13:57:40|5213.47|5213.47|5213.11|5213.11|5213.47|5213.47|5213.11|5213.11|0
1632751080000|2021-09-27 13:58:00|5212.88|5212.88|5212.88|5212.88|5212.88|5212.88|5212.88|5212.88|0
1632751090000|2021-09-27 13:58:10|5212.76|5212.76|5212.41|5212.41|5212.76|5212.76|5212.41|5212.41|0
1632751140000|2021-09-27 13:59:00|5212.06|5212.06|5211.35|5211.35|5212.06|5212.06|5211.35|5211.35|0
1632751150000|2021-09-27 13:59:10|5211|5211|5211|5211|5211|5211|5211|5211|0
1632751170000|2021-09-27 13:59:30|5210.37|5210.37|5210.7|5210.7|5210.83|5210.83|5210.13|5210.13|0
1632751190000|2021-09-27 13:59:50|5210.83|5210.83|5210.83|5210.83|5210.83|5210.83|5210.83|5210.83|0
1632751200000|2021-09-27 14:00:00|5210.37|5210.37|5211.72|5211.72|5211.72|5211.72|5210.37|5210.37|0
1632751210000|2021-09-27 14:00:10|5212.07|5212.07|5212.07|5212.07|5212.07|5212.07|5212.07|5212.07|0
1632751220000|2021-09-27 14:00:20|5211.72|5211.72|5211.72|5211.72|5211.72|5211.72|5211.72|5211.72|0
1632751230000|2021-09-27 14:00:30|5211.33|5211.33|5211.2|5211.2|5211.33|5211.33|5211.2|5211.2|0
1632751250000|2021-09-27 14:00:50|5211.48|5211.48|5211.48|5211.48|5211.48|5211.48|5211.48|5211.48|0
1632751260000|2021-09-27 14:01:00|5211.59|5211.59|5211.95|5211.95|5211.95|5211.95|5211.59|5211.59|0
1632751300000|2021-09-27 14:01:40|5211.24|5211.24|5210.89|5210.89|5211.24|5211.24|5210.89|5210.89|0
1632751310000|2021-09-27 14:01:50|5211.24|5211.24|5211.59|5211.59|5211.59|5211.59|5211.24|5211.24|0
1632751320000|2021-09-27 14:02:00|5211.95|5211.95|5212.22|5212.22|5212.22|5212.22|5211.95|5211.95|0
1632751330000|2021-09-27 14:02:10|5213.28|5213.28|5213.28|5213.28|5213.28|5213.28|5213.28|5213.28|0
1632751340000|2021-09-27 14:02:20|5213.63|5213.63|5213.03|5213.03|5213.63|5213.63|5213.03|5213.03|0
1632751370000|2021-09-27 14:02:50|5212.67|5212.67|5212.67|5212.67|5212.67|5212.67|5212.67|5212.67|0
1632751390000|2021-09-27 14:03:10|5212.92|5212.92|5212.92|5212.92|5212.92|5212.92|5212.92|5212.92|0
1632751420000|2021-09-27 14:03:40|5213.28|5213.28|5213.67|5213.67|5213.67|5213.67|5212.92|5212.92|0
1632751430000|2021-09-27 14:03:50|5214.02|5214.02|5214.02|5214.02|5214.02|5214.02|5214.02|5214.02|0
1632751440000|2021-09-27 14:04:00|5213.67|5213.67|5213.67|5213.67|5213.67|5213.67|5213.67|5213.67|0
1632751450000|2021-09-27 14:04:10|5213.81|5213.81|5213.81|5213.81|5213.81|5213.81|5213.81|5213.81|0
1632751490000|2021-09-27 14:04:50|5213.45|5213.45|5213.1|5213.1|5213.45|5213.45|5212.87|5212.87|0
1632751500000|2021-09-27 14:05:00|5212.5|5212.5|5212.25|5212.25|5212.5|5212.5|5212.25|5212.25|0
1632751510000|2021-09-27 14:05:10|5211.9|5211.9|5210.96|5210.96|5211.9|5211.9|5210.96|5210.96|0
1632751520000|2021-09-27 14:05:20|5211.31|5211.31|5211.31|5211.31|5211.31|5211.31|5211.31|5211.31|0
1632751540000|2021-09-27 14:05:40|5211.43|5211.43|5211.43|5211.43|5211.43|5211.43|5211.43|5211.43|0
1632751550000|2021-09-27 14:05:50|5211.78|5211.78|5212.49|5212.49|5212.49|5212.49|5211.78|5211.78|0
1632751560000|2021-09-27 14:06:00|5212.14|5212.14|5212.14|5212.14|5212.25|5212.25|5212.14|5212.14|0
1632751580000|2021-09-27 14:06:20|5212.49|5212.49|5212.49|5212.49|5212.49|5212.49|5212.49|5212.49|0
1632751590000|2021-09-27 14:06:30|5212.72|5212.72|5212.72|5212.72|5212.72|5212.72|5212.72|5212.72|0
1632751620000|2021-09-27 14:07:00|5212.84|5212.84|5212.84|5212.84|5212.84|5212.84|5212.84|5212.84|0
1632751650000|2021-09-27 14:07:30|5212.49|5212.49|5212.25|5212.25|5212.49|5212.49|5212.25|5212.25|0
1632751660000|2021-09-27 14:07:40|5212.37|5212.37|5212.37|5212.37|5212.37|5212.37|5212.37|5212.37|0
1632751670000|2021-09-27 14:07:50|5212.72|5212.72|5213.08|5213.08|5213.08|5213.08|5212.72|5212.72|0
1632751680000|2021-09-27 14:08:00|5213.43|5213.43|5213.43|5213.43|5213.43|5213.43|5213.43|5213.43|0
1632751710000|2021-09-27 14:08:30|5213.31|5213.31|5213.2|5213.2|5213.31|5213.31|5213.2|5213.2|0
1632751730000|2021-09-27 14:08:50|5213.55|5213.55|5213.55|5213.55|5213.55|5213.55|5213.55|5213.55|0
1632751760000|2021-09-27 14:09:20|5213.43|5213.43|5213.08|5213.08|5213.43|5213.43|5213.08|5213.08|0
1632751800000|2021-09-27 14:10:00|5212.73|5212.73|5212.73|5212.73|5212.73|5212.73|5212.73|5212.73|0
1632751820000|2021-09-27 14:10:20|5213.08|5213.08|5213.08|5213.08|5213.08|5213.08|5213.08|5213.08|0
1632751840000|2021-09-27 14:10:40|5213.2|5213.2|5213.32|5213.32|5213.32|5213.32|5213.08|5213.08|0
1632751850000|2021-09-27 14:10:50|5213.9|5213.9|5214.95|5214.95|5214.95|5214.95|5213.9|5213.9|0
1632751860000|2021-09-27 14:11:00|5215.3|5215.3|5215.3|5215.3|5215.3|5215.3|5215.3|5215.3|0
1632751870000|2021-09-27 14:11:10|5215.65|5215.65|5215.98|5215.98|5216.33|5216.33|5215.65|5215.65|0
1632751890000|2021-09-27 14:11:30|5216.23|5216.23|5216.23|5216.23|5216.23|5216.23|5216.23|5216.23|0
1632751910000|2021-09-27 14:11:50|5216.34|5216.34|5216.34|5216.34|5216.34|5216.34|5216.34|5216.34|0
1632751920000|2021-09-27 14:12:00|5216.59|5216.59|5216.59|5216.59|5216.59|5216.59|5216.59|5216.59|0
1632751930000|2021-09-27 14:12:10|5216.71|5216.71|5216.36|5216.36|5216.71|5216.71|5216.36|5216.36|0
1632751940000|2021-09-27 14:12:20|5216.71|5216.71|5217.07|5217.07|5217.07|5217.07|5216.71|5216.71|0
1632751950000|2021-09-27 14:12:30|5216.95|5216.95|5216.95|5216.95|5216.95|5216.95|5216.95|5216.95|0
1632751960000|2021-09-27 14:12:40|5217.65|5217.65|5217.3|5217.3|5217.65|5217.65|5217.3|5217.3|0
1632751970000|2021-09-27 14:12:50|5216.95|5216.95|5215.3|5215.3|5216.95|5216.95|5215.3|5215.3|0
1632751980000|2021-09-27 14:13:00|5216.01|5216.01|5216.01|5216.01|5216.01|5216.01|5216.01|5216.01|0
1632751990000|2021-09-27 14:13:10|5216.13|5216.13|5216.13|5216.13|5216.13|5216.13|5216.13|5216.13|0
1632752010000|2021-09-27 14:13:30|5215.78|5215.78|5215.66|5215.66|5215.78|5215.78|5215.66|5215.66|0
1632752020000|2021-09-27 14:13:40|5215.41|5215.41|5215.41|5215.41|5215.41|5215.41|5215.41|5215.41|0
1632752030000|2021-09-27 14:13:50|5215.29|5215.29|5215.19|5215.19|5215.53|5215.53|5215.19|5215.19|0
1632752040000|2021-09-27 14:14:00|5215.31|5215.31|5215.19|5215.19|5215.31|5215.31|5215.19|5215.19|0
1632752050000|2021-09-27 14:14:10|5214.84|5214.84|5214.59|5214.59|5214.84|5214.84|5214.59|5214.59|0
1632752060000|2021-09-27 14:14:20|5214.94|5214.94|5215.65|5215.65|5215.65|5215.65|5214.94|5214.94|0
1632752100000|2021-09-27 14:15:00|5215.29|5215.29|5215.53|5215.53|5215.53|5215.53|5215.29|5215.29|0
1632752110000|2021-09-27 14:15:10|5215.78|5215.78|5215.78|5215.78|5215.78|5215.78|5215.78|5215.78|0
1632752130000|2021-09-27 14:15:30|5215.42|5215.42|5215.42|5215.42|5215.42|5215.42|5215.42|5215.42|0
1632752140000|2021-09-27 14:15:40|5215.14|5215.14|5215.14|5215.14|5215.14|5215.14|5215.14|5215.14|0
1632752150000|2021-09-27 14:15:50|5215.26|5215.26|5215.38|5215.38|5215.38|5215.38|5215.26|5215.26|0
1632752160000|2021-09-27 14:16:00|5215.66|5215.66|5215.77|5215.77|5215.77|5215.77|5215.66|5215.66|0
1632752170000|2021-09-27 14:16:10|5216.13|5216.13|5216.13|5216.13|5216.13|5216.13|5216.13|5216.13|0
1632752180000|2021-09-27 14:16:20|5216.48|5216.48|5217.19|5217.19|5217.19|5217.19|5216.48|5216.48|0
1632752190000|2021-09-27 14:16:30|5216.83|5216.83|5216.83|5216.83|5216.83|5216.83|5216.83|5216.83|0
1632752200000|2021-09-27 14:16:40|5217.19|5217.19|5217.19|5217.19|5217.19|5217.19|5217.19|5217.19|0
1632752210000|2021-09-27 14:16:50|5217.54|5217.54|5218.24|5218.24|5218.24|5218.24|5217.54|5217.54|0
1632752220000|2021-09-27 14:17:00|5218.49|5218.49|5218.49|5218.49|5218.49|5218.49|5218.49|5218.49|0
1632752230000|2021-09-27 14:17:10|5219.55|5219.55|5219.55|5219.55|5219.55|5219.55|5219.55|5219.55|0
1632752250000|2021-09-27 14:17:30|5219.89|5219.89|5219.89|5219.89|5219.89|5219.89|5219.89|5219.89|0
1632752260000|2021-09-27 14:17:40|5220.6|5220.6|5220.6|5220.6|5220.6|5220.6|5220.6|5220.6|0
1632752280000|2021-09-27 14:18:00|5220.24|5220.24|5219.3|5219.3|5220.24|5220.24|5219.3|5219.3|0
1632752290000|2021-09-27 14:18:10|5218.95|5218.95|5218.95|5218.95|5218.95|5218.95|5218.95|5218.95|0
1632752300000|2021-09-27 14:18:20|5219.3|5219.3|5218.95|5218.95|5219.3|5219.3|5218.95|5218.95|0
1632752310000|2021-09-27 14:18:30|5219.07|5219.07|5219.07|5219.07|5219.07|5219.07|5219.07|5219.07|0
1632752340000|2021-09-27 14:19:00|5218.95|5218.95|5218.95|5218.95|5218.95|5218.95|5218.95|5218.95|0
1632752360000|2021-09-27 14:19:20|5218.83|5218.83|5218.83|5218.83|5218.83|5218.83|5218.83|5218.83|0
1632752370000|2021-09-27 14:19:30|5219.67|5219.67|5222.18|5222.18|5222.18|5222.18|5219.67|5219.67|0
1632752380000|2021-09-27 14:19:40|5222.07|5222.07|5221.95|5221.95|5222.07|5222.07|5221.95|5221.95|0
1632752410000|2021-09-27 14:20:10|5222.3|5222.3|5222.3|5222.3|5222.3|5222.3|5222.3|5222.3|0
1632752420000|2021-09-27 14:20:20|5222.65|5222.65|5222.54|5222.54|5222.65|5222.65|5222.54|5222.54|0
1632752430000|2021-09-27 14:20:30|5222.19|5222.19|5222.3|5222.3|5222.3|5222.3|5222.19|5222.19|0
1632752440000|2021-09-27 14:20:40|5222.19|5222.19|5222.19|5222.19|5222.19|5222.19|5222.19|5222.19|0
1632752450000|2021-09-27 14:20:50|5221.85|5221.85|5221.01|5221.01|5221.85|5221.85|5220.78|5220.78|0
1632752460000|2021-09-27 14:21:00|5220.67|5220.67|5218.35|5218.35|5220.67|5220.67|5218.35|5218.35|0
1632752470000|2021-09-27 14:21:10|5218.23|5218.23|5218.23|5218.23|5218.23|5218.23|5218.23|5218.23|0
1632752480000|2021-09-27 14:21:20|5217.88|5217.88|5217.88|5217.88|5217.88|5217.88|5217.88|5217.88|0
1632752490000|2021-09-27 14:21:30|5218|5218|5218|5218|5218|5218|5218|5218|0
1632752500000|2021-09-27 14:21:40|5218.11|5218.11|5218.35|5218.35|5218.35|5218.35|5218.11|5218.11|0
1632752510000|2021-09-27 14:21:50|5218.62|5218.62|5218.62|5218.62|5218.62|5218.62|5218.62|5218.62|0
1632752530000|2021-09-27 14:22:10|5218.98|5218.98|5218.98|5218.98|5218.98|5218.98|5218.98|5218.98|0
1632752560000|2021-09-27 14:22:40|5218.86|5218.86|5218.51|5218.51|5218.86|5218.86|5218.51|5218.51|0
1632752570000|2021-09-27 14:22:50|5218.63|5218.63|5218.98|5218.98|5218.98|5218.98|5218.63|5218.63|0
1632752580000|2021-09-27 14:23:00|5219.33|5219.33|5219.33|5219.33|5219.33|5219.33|5219.33|5219.33|0
1632752590000|2021-09-27 14:23:10|5219.45|5219.45|5219.33|5219.33|5219.45|5219.45|5219.33|5219.33|0
1632752610000|2021-09-27 14:23:30|5219.58|5219.58|5219.58|5219.58|5219.58|5219.58|5219.58|5219.58|0
1632752620000|2021-09-27 14:23:40|5219.93|5219.93|5219.93|5219.93|5219.93|5219.93|5219.93|5219.93|0
1632752630000|2021-09-27 14:23:50|5219.58|5219.58|5219.58|5219.58|5219.58|5219.58|5219.58|5219.58|0
1632752640000|2021-09-27 14:24:00|5219.93|5219.93|5219.93|5219.93|5219.93|5219.93|5219.93|5219.93|0
1632752650000|2021-09-27 14:24:10|5220.27|5220.27|5220.27|5220.27|5220.27|5220.27|5220.27|5220.27|0
1632752660000|2021-09-27 14:24:20|5220.51|5220.51|5220.74|5220.74|5220.74|5220.74|5220.51|5220.51|0
1632752670000|2021-09-27 14:24:30|5220.51|5220.51|5220.51|5220.51|5220.51|5220.51|5220.51|5220.51|0
1632752680000|2021-09-27 14:24:40|5220.26|5220.26|5220.26|5220.26|5220.26|5220.26|5220.26|5220.26|0
1632752690000|2021-09-27 14:24:50|5220.51|5220.51|5220.51|5220.51|5220.51|5220.51|5220.51|5220.51|0
1632752700000|2021-09-27 14:25:00|5220.27|5220.27|5220.03|5220.03|5220.27|5220.27|5220.03|5220.03|0
1632752720000|2021-09-27 14:25:20|5219.91|5219.91|5219.91|5219.91|5219.91|5219.91|5219.91|5219.91|0
1632752730000|2021-09-27 14:25:30|5219.2|5219.2|5219.2|5219.2|5219.2|5219.2|5219.2|5219.2|0
1632752770000|2021-09-27 14:26:10|5219.32|5219.32|5219.44|5219.44|5219.44|5219.44|5219.32|5219.32|0
1632752810000|2021-09-27 14:26:50|5219.19|5219.19|5219.19|5219.19|5219.19|5219.19|5219.19|5219.19|0
1632752820000|2021-09-27 14:27:00|5219.42|5219.42|5219.42|5219.42|5219.42|5219.42|5219.42|5219.42|0
1632752860000|2021-09-27 14:27:40|5219.07|5219.07|5219.07|5219.07|5219.07|5219.07|5219.07|5219.07|0
1632752880000|2021-09-27 14:28:00|5219.42|5219.42|5219.67|5219.67|5219.91|5219.91|5219.42|5219.42|0
1632752890000|2021-09-27 14:28:10|5220.03|5220.03|5220.03|5220.03|5220.03|5220.03|5220.03|5220.03|0
1632752910000|2021-09-27 14:28:30|5219.67|5219.67|5219.32|5219.32|5219.67|5219.67|5219.32|5219.32|0
1632752920000|2021-09-27 14:28:40|5219.09|5219.09|5219.09|5219.09|5219.09|5219.09|5219.09|5219.09|0
1632752930000|2021-09-27 14:28:50|5218.84|5218.84|5218.5|5218.5|5218.84|5218.84|5218.5|5218.5|0
1632752940000|2021-09-27 14:29:00|5218.38|5218.38|5218.38|5218.38|5218.38|5218.38|5218.38|5218.38|0
1632752960000|2021-09-27 14:29:20|5218.5|5218.5|5218.5|5218.5|5218.5|5218.5|5218.5|5218.5|0
1632752980000|2021-09-27 14:29:40|5218.85|5218.85|5218.85|5218.85|5218.85|5218.85|5218.85|5218.85|0
1632752990000|2021-09-27 14:29:50|5219.2|5219.2|5218.85|5218.85|5219.2|5219.2|5218.85|5218.85|0
1632753030000|2021-09-27 14:30:30|5218.5|5218.5|5217.25|5217.25|5218.5|5218.5|5217.25|5217.25|0
1632753040000|2021-09-27 14:30:40|5216.54|5216.54|5215.94|5215.94|5216.54|5216.54|5215.94|5215.94|0
1632753080000|2021-09-27 14:31:20|5215.23|5215.23|5215.12|5215.12|5215.23|5215.23|5215.12|5215.12|0
1632753090000|2021-09-27 14:31:30|5214.78|5214.78|5214.03|5214.03|5215.12|5215.12|5214.03|5214.03|0
1632753100000|2021-09-27 14:31:40|5213.76|5213.76|5213.76|5213.76|5213.76|5213.76|5213.76|5213.76|0
1632753120000|2021-09-27 14:32:00|5213.35|5213.35|5213.35|5213.35|5213.35|5213.35|5213.35|5213.35|0
1632753130000|2021-09-27 14:32:10|5213.71|5213.71|5213.35|5213.35|5213.71|5213.71|5213.35|5213.35|0
1632753140000|2021-09-27 14:32:20|5213|5213|5213|5213|5213|5213|5213|5213|0
1632753150000|2021-09-27 14:32:30|5213.25|5213.25|5213.25|5213.25|5213.25|5213.25|5213.25|5213.25|0
1632753170000|2021-09-27 14:32:50|5213.37|5213.37|5213.09|5213.09|5213.37|5213.37|5213.09|5213.09|0
1632753180000|2021-09-27 14:33:00|5213.44|5213.44|5213.16|5213.16|5213.44|5213.44|5213.16|5213.16|0
1632753200000|2021-09-27 14:33:20|5212.81|5212.81|5212.81|5212.81|5212.81|5212.81|5212.81|5212.81|0
1632753240000|2021-09-27 14:34:00|5212.69|5212.69|5212.69|5212.69|5212.69|5212.69|5212.69|5212.69|0
1632753260000|2021-09-27 14:34:20|5212.56|5212.56|5212.56|5212.56|5212.56|5212.56|5212.56|5212.56|0
1632753270000|2021-09-27 14:34:30|5212.67|5212.67|5212.67|5212.67|5212.67|5212.67|5212.67|5212.67|0
1632753290000|2021-09-27 14:34:50|5212.32|5212.32|5212.32|5212.32|5212.32|5212.32|5212.32|5212.32|0
1632753300000|2021-09-27 14:35:00|5212.44|5212.44|5212.44|5212.44|5212.44|5212.44|5212.44|5212.44|0
1632753320000|2021-09-27 14:35:20|5212.03|5212.03|5212.03|5212.03|5212.03|5212.03|5212.03|5212.03|0
1632753380000|2021-09-27 14:36:20|5211.68|5211.68|5212.03|5212.03|5212.03|5212.03|5211.68|5211.68|0
1632753390000|2021-09-27 14:36:30|5211.68|5211.68|5211.56|5211.56|5211.68|5211.68|5211.56|5211.56|0
1632753440000|2021-09-27 14:37:20|5211.21|5211.21|5211.07|5211.07|5211.21|5211.21|5211.07|5211.07|0
1632753450000|2021-09-27 14:37:30|5210.82|5210.82|5210.82|5210.82|5210.82|5210.82|5210.82|5210.82|0
1632753460000|2021-09-27 14:37:40|5210.94|5210.94|5210.82|5210.82|5210.94|5210.94|5210.82|5210.82|0
1632753490000|2021-09-27 14:38:10|5210.47|5210.47|5210.82|5210.82|5210.82|5210.82|5210.47|5210.47|0
1632753520000|2021-09-27 14:38:40|5211.07|5211.07|5212.5|5212.5|5212.5|5212.5|5211.07|5211.07|0
1632753530000|2021-09-27 14:38:50|5212.09|5212.09|5212.09|5212.09|5212.09|5212.09|5212.09|5212.09|0
1632753550000|2021-09-27 14:39:10|5212.44|5212.44|5212.44|5212.44|5212.44|5212.44|5212.44|5212.44|0
1632753570000|2021-09-27 14:39:30|5212.56|5212.56|5212.56|5212.56|5212.56|5212.56|5212.56|5212.56|0
1632753600000|2021-09-27 14:40:00|5212.21|5212.21|5212.21|5212.21|5212.21|5212.21|5212.21|5212.21|0
1632753610000|2021-09-27 14:40:10|5212.09|5212.09|5212.09|5212.09|5212.09|5212.09|5212.09|5212.09|0
1632753650000|2021-09-27 14:40:50|5212.21|5212.21|5211.36|5211.36|5212.21|5212.21|5211.36|5211.36|0
1632753680000|2021-09-27 14:41:20|5211.12|5211.12|5211.12|5211.12|5211.12|5211.12|5211.12|5211.12|0
1632753700000|2021-09-27 14:41:40|5210.76|5210.76|5210.63|5210.63|5210.76|5210.76|5210.49|5210.49|0
1632753710000|2021-09-27 14:41:50|5210.36|5210.36|5210|5210|5210.36|5210.36|5210|5210|0
1632753720000|2021-09-27 14:42:00|5210.12|5210.12|5210|5210|5210.12|5210.12|5210|5210|0
1632753730000|2021-09-27 14:42:10|5209.87|5209.87|5209.98|5209.98|5209.98|5209.98|5209.87|5209.87|0
1632753760000|2021-09-27 14:42:40|5210.34|5210.34|5210.69|5210.69|5210.69|5210.69|5210.34|5210.34|0
1632753770000|2021-09-27 14:42:50|5210.57|5210.57|5210.1|5210.1|5210.57|5210.57|5210.1|5210.1|0
1632753780000|2021-09-27 14:43:00|5209.83|5209.83|5209.83|5209.83|5209.83|5209.83|5209.83|5209.83|0
1632753810000|2021-09-27 14:43:30|5209.72|5209.72|5209.6|5209.6|5209.72|5209.72|5209.6|5209.6|0
1632753820000|2021-09-27 14:43:40|5209.25|5209.25|5209.25|5209.25|5209.25|5209.25|5209.25|5209.25|0
1632753840000|2021-09-27 14:44:00|5208.89|5208.89|5208.89|5208.89|5208.89|5208.89|5208.89|5208.89|0
1632753850000|2021-09-27 14:44:10|5208.64|5208.64|5208.76|5208.76|5208.88|5208.88|5208.64|5208.64|0
1632753860000|2021-09-27 14:44:20|5208.88|5208.88|5208.88|5208.88|5208.88|5208.88|5208.88|5208.88|0
1632753900000|2021-09-27 14:45:00|5208.53|5208.53|5208.53|5208.53|5208.53|5208.53|5208.53|5208.53|0
1632753910000|2021-09-27 14:45:10|5208.64|5208.64|5208.64|5208.64|5208.64|5208.64|5208.64|5208.64|0
1632753950000|2021-09-27 14:45:50|5208.76|5208.76|5209.04|5209.04|5209.04|5209.04|5208.76|5208.76|0
1632753970000|2021-09-27 14:46:10|5208.8|5208.8|5208.3|5208.3|5208.8|5208.8|5208.3|5208.3|0
1632753980000|2021-09-27 14:46:20|5208.57|5208.57|5208.57|5208.57|5208.57|5208.57|5208.57|5208.57|0
1632754010000|2021-09-27 14:46:50|5208.92|5208.92|5208.81|5208.81|5208.92|5208.92|5208.69|5208.69|0
1632754020000|2021-09-27 14:47:00|5208.92|5208.92|5208.92|5208.92|5208.92|5208.92|5208.92|5208.92|0
1632754040000|2021-09-27 14:47:20|5208.52|5208.52|5208.52|5208.52|5208.52|5208.52|5208.52|5208.52|0
1632754070000|2021-09-27 14:47:50|5208.28|5208.28|5208.4|5208.4|5208.4|5208.4|5208.17|5208.17|0
1632754080000|2021-09-27 14:48:00|5208.05|5208.05|5208.05|5208.05|5208.05|5208.05|5208.05|5208.05|0
1632754100000|2021-09-27 14:48:20|5207.64|5207.64|5208.13|5208.13|5208.13|5208.13|5207.64|5207.64|0
1632754130000|2021-09-27 14:48:50|5207.78|5207.78|5207.64|5207.64|5207.78|5207.78|5207.64|5207.64|0
1632754150000|2021-09-27 14:49:10|5207.5|5207.5|5207.37|5207.37|5207.5|5207.5|5207.37|5207.37|0
1632754160000|2021-09-27 14:49:20|5207.12|5207.12|5206.06|5206.06|5207.12|5207.12|5206.06|5206.06|0
1632754190000|2021-09-27 14:49:50|5206.41|5206.41|5206.41|5206.41|5206.41|5206.41|5206.41|5206.41|0
1632754200000|2021-09-27 14:50:00|5205.36|5205.36|5205.22|5205.22|5205.71|5205.71|5205.22|5205.22|0
1632754210000|2021-09-27 14:50:10|5205.1|5205.1|5205.1|5205.1|5205.1|5205.1|5205.1|5205.1|0
1632754220000|2021-09-27 14:50:20|5205.46|5205.46|5205.1|5205.1|5205.46|5205.46|5205.1|5205.1|0
1632754230000|2021-09-27 14:50:30|5204.97|5204.97|5205.55|5205.55|5205.55|5205.55|5204.97|5204.97|0
1632754340000|2021-09-27 14:52:20|5205.2|5205.2|5204.85|5204.85|5205.2|5205.2|5204.85|5204.85|0
1632754350000|2021-09-27 14:52:30|5204.71|5204.71|5204.22|5204.22|5204.71|5204.71|5204.22|5204.22|0
1632754390000|2021-09-27 14:53:10|5204.34|5204.34|5204.34|5204.34|5204.34|5204.34|5204.34|5204.34|0
1632754400000|2021-09-27 14:53:20|5204.22|5204.22|5204.22|5204.22|5204.22|5204.22|5204.22|5204.22|0
1632754420000|2021-09-27 14:53:40|5203.87|5203.87|5203.87|5203.87|5203.87|5203.87|5203.87|5203.87|0
1632754430000|2021-09-27 14:53:50|5203.73|5203.73|5203.6|5203.6|5203.73|5203.73|5203.6|5203.6|0
1632754440000|2021-09-27 14:54:00|5203.71|5203.71|5203.6|5203.6|5203.71|5203.71|5203.6|5203.6|0
1632754460000|2021-09-27 14:54:20|5203.46|5203.46|5203.58|5203.58|5203.58|5203.58|5203.46|5203.46|0
1632754510000|2021-09-27 14:55:10|5203.46|5203.46|5203.58|5203.58|5203.58|5203.58|5203.46|5203.46|0
1632754520000|2021-09-27 14:55:20|5203.23|5203.23|5203.23|5203.23|5203.23|5203.23|5203.23|5203.23|0
1632754540000|2021-09-27 14:55:40|5203.58|5203.58|5203.58|5203.58|5203.58|5203.58|5203.58|5203.58|0
1632754580000|2021-09-27 14:56:20|5203.71|5203.71|5203.71|5203.71|5203.71|5203.71|5203.71|5203.71|0
1632754590000|2021-09-27 14:56:30|5203.36|5203.36|5203.36|5203.36|5203.36|5203.36|5202.66|5202.66|0
1632754600000|2021-09-27 14:56:40|5203.71|5203.71|5203.95|5203.95|5204.07|5204.07|5203.71|5203.71|0
1632754620000|2021-09-27 14:57:00|5203.6|5203.6|5203.6|5203.6|5203.6|5203.6|5203.6|5203.6|0
1632754640000|2021-09-27 14:57:20|5204.3|5204.3|5204.3|5204.3|5204.3|5204.3|5204.3|5204.3|0
1632754650000|2021-09-27 14:57:30|5204.66|5204.66|5205.01|5205.01|5205.01|5205.01|5204.66|5204.66|0
1632754670000|2021-09-27 14:57:50|5205.13|5205.13|5205.13|5205.13|5205.13|5205.13|5205.13|5205.13|0
1632754710000|2021-09-27 14:58:30|5205.01|5205.01|5205.01|5205.01|5205.01|5205.01|5205.01|5205.01|0
1632754720000|2021-09-27 14:58:40|5204.87|5204.87|5204.87|5204.87|5204.87|5204.87|5204.87|5204.87|0
1632754740000|2021-09-27 14:59:00|5204.6|5204.6|5204.6|5204.6|5204.6|5204.6|5204.6|5204.6|0
1632754750000|2021-09-27 14:59:10|5204.47|5204.47|5204.47|5204.47|5204.47|5204.47|5204.47|5204.47|0
1632754760000|2021-09-27 14:59:20|5204.82|5204.82|5205.44|5205.44|5205.44|5205.44|5204.82|5204.82|0
1632754790000|2021-09-27 14:59:50|5205.68|5205.68|5205.56|5205.56|5205.68|5205.68|5205.56|5205.56|0
1632754800000|2021-09-27 15:00:00|5205.21|5205.21|5204.72|5204.72|5205.21|5205.21|5204.45|5204.45|0
1632754840000|2021-09-27 15:00:40|5205.07|5205.07|5205.54|5205.54|5205.54|5205.54|5205.07|5205.07|0
1632754860000|2021-09-27 15:01:00|5205.41|5205.41|5206.06|5206.06|5206.06|5206.06|5205.41|5205.41|0
1632754870000|2021-09-27 15:01:10|5206.2|5206.2|5206.8|5206.8|5206.8|5206.8|5206.2|5206.2|0
1632754890000|2021-09-27 15:01:30|5207.15|5207.15|5207.15|5207.15|5207.15|5207.15|5207.15|5207.15|0
1632754900000|2021-09-27 15:01:40|5206.75|5206.75|5206.55|5206.55|5207.02|5207.02|5206.55|5206.55|0
1632754920000|2021-09-27 15:02:00|5206.66|5206.66|5206.42|5206.42|5206.66|5206.66|5206.42|5206.42|0
1632754940000|2021-09-27 15:02:20|5206.28|5206.28|5206.42|5206.42|5206.42|5206.42|5206.28|5206.28|0
1632754950000|2021-09-27 15:02:30|5206.06|5206.06|5206.06|5206.06|5206.06|5206.06|5206.06|5206.06|0
1632754960000|2021-09-27 15:02:40|5205.83|5205.83|5205.83|5205.83|5205.83|5205.83|5205.83|5205.83|0
1632754970000|2021-09-27 15:02:50|5205.71|5205.71|5205.71|5205.71|5205.71|5205.71|5205.71|5205.71|0
1632754980000|2021-09-27 15:03:00|5205.85|5205.85|5206.55|5206.55|5206.55|5206.55|5205.85|5205.85|0
1632755000000|2021-09-27 15:03:20|5207.18|5207.18|5207.43|5207.43|5207.43|5207.43|5207.18|5207.18|0
1632755010000|2021-09-27 15:03:30|5207.56|5207.56|5207.21|5207.21|5207.56|5207.56|5207.09|5207.09|0
1632755030000|2021-09-27 15:03:50|5207.56|5207.56|5207.92|5207.92|5207.92|5207.92|5207.56|5207.56|0
1632755040000|2021-09-27 15:04:00|5207.78|5207.78|5208.02|5208.02|5208.02|5208.02|5207.78|5207.78|0
1632755050000|2021-09-27 15:04:10|5209.07|5209.07|5209.07|5209.07|5209.07|5209.07|5209.07|5209.07|0
1632755070000|2021-09-27 15:04:30|5208.96|5208.96|5208.96|5208.96|5208.96|5208.96|5208.96|5208.96|0
1632755080000|2021-09-27 15:04:40|5208.82|5208.82|5208.2|5208.2|5208.82|5208.82|5208.2|5208.2|0
1632755090000|2021-09-27 15:04:50|5207.84|5207.84|5208.2|5208.2|5208.2|5208.2|5207.84|5207.84|0
1632755100000|2021-09-27 15:05:00|5207.84|5207.84|5206.51|5206.51|5207.84|5207.84|5206.51|5206.51|0
1632755110000|2021-09-27 15:05:10|5206.63|5206.63|5204.84|5204.84|5206.98|5206.98|5204.84|5204.84|0
1632755130000|2021-09-27 15:05:30|5203.78|5203.78|5204.13|5204.13|5204.13|5204.13|5203.78|5203.78|0
1632755140000|2021-09-27 15:05:40|5203.78|5203.78|5203.78|5203.78|5203.78|5203.78|5203.78|5203.78|0
1632755160000|2021-09-27 15:06:00|5203.43|5203.43|5202.97|5202.97|5203.68|5203.68|5202.97|5202.97|0
1632755170000|2021-09-27 15:06:10|5203.25|5203.25|5202.9|5202.9|5203.25|5203.25|5202.9|5202.9|0
1632755180000|2021-09-27 15:06:20|5202.67|5202.67|5202.67|5202.67|5203.02|5203.02|5202.67|5202.67|0
1632755200000|2021-09-27 15:06:40|5202.78|5202.78|5202.43|5202.43|5203.14|5203.14|5202.43|5202.43|0
1632755210000|2021-09-27 15:06:50|5202.15|5202.15|5201.17|5201.17|5202.15|5202.15|5200.93|5200.93|0
1632755220000|2021-09-27 15:07:00|5200.82|5200.82|5200.82|5200.82|5200.82|5200.82|5200.82|5200.82|0
1632755260000|2021-09-27 15:07:40|5200.12|5200.12|5200.23|5200.23|5200.23|5200.23|5200.12|5200.12|0
1632755280000|2021-09-27 15:08:00|5200.59|5200.59|5200.59|5200.59|5200.59|5200.59|5200.59|5200.59|0
1632755290000|2021-09-27 15:08:10|5200.23|5200.23|5200.23|5200.23|5200.23|5200.23|5200.23|5200.23|0
1632755300000|2021-09-27 15:08:20|5199.88|5199.88|5199.77|5199.77|5199.88|5199.88|5199.63|5199.63|0
1632755320000|2021-09-27 15:08:40|5199.41|5199.41|5199.41|5199.41|5199.41|5199.41|5199.41|5199.41|0
1632755330000|2021-09-27 15:08:50|5199.01|5199.01|5199.58|5199.58|5199.58|5199.58|5198.87|5198.87|0
1632755340000|2021-09-27 15:09:00|5199.81|5199.81|5199.53|5199.53|5199.81|5199.81|5199.53|5199.53|0
1632755350000|2021-09-27 15:09:10|5199.67|5199.67|5199.67|5199.67|5199.67|5199.67|5199.67|5199.67|0
1632755370000|2021-09-27 15:09:30|5199.55|5199.55|5199.16|5199.16|5199.55|5199.55|5199.16|5199.16|0
1632755380000|2021-09-27 15:09:40|5199.51|5199.51|5199.86|5199.86|5199.86|5199.86|5199.51|5199.51|0
1632755390000|2021-09-27 15:09:50|5200.21|5200.21|5200.21|5200.21|5200.21|5200.21|5200.21|5200.21|0
1632755400000|2021-09-27 15:10:00|5199.86|5199.86|5199.78|5199.78|5199.86|5199.86|5199.51|5199.51|0
1632755410000|2021-09-27 15:10:10|5199.43|5199.43|5200.72|5200.72|5200.72|5200.72|5199.43|5199.43|0
1632755420000|2021-09-27 15:10:20|5200.59|5200.59|5200.59|5200.59|5200.59|5200.59|5200.59|5200.59|0
1632755450000|2021-09-27 15:10:50|5200.31|5200.31|5200.31|5200.31|5200.31|5200.31|5200.31|5200.31|0
1632755460000|2021-09-27 15:11:00|5199.96|5199.96|5200.1|5200.1|5200.1|5200.1|5199.96|5199.96|0
1632755470000|2021-09-27 15:11:10|5199.98|5199.98|5200.12|5200.12|5200.12|5200.12|5199.98|5199.98|0
1632755490000|2021-09-27 15:11:30|5200.23|5200.23|5200.23|5200.23|5200.23|5200.23|5200.23|5200.23|0
1632755510000|2021-09-27 15:11:50|5200.48|5200.48|5201.46|5201.46|5201.46|5201.46|5200.48|5200.48|0
1632755520000|2021-09-27 15:12:00|5201.34|5201.34|5201.22|5201.22|5201.34|5201.34|5201.22|5201.22|0
1632755560000|2021-09-27 15:12:40|5201.58|5201.58|5201.58|5201.58|5201.58|5201.58|5201.58|5201.58|0
1632755570000|2021-09-27 15:12:50|5201.71|5201.71|5201.85|5201.85|5201.85|5201.85|5201.71|5201.71|0
1632755590000|2021-09-27 15:13:10|5201.98|5201.98|5202.1|5202.1|5202.1|5202.1|5201.98|5201.98|0
1632755620000|2021-09-27 15:13:40|5201.83|5201.83|5201.93|5201.93|5201.93|5201.93|5201.83|5201.83|0
1632755640000|2021-09-27 15:14:00|5201.58|5201.58|5201.19|5201.19|5201.58|5201.58|5201.19|5201.19|0
1632755650000|2021-09-27 15:14:10|5200.49|5200.49|5200.62|5200.62|5200.62|5200.62|5200.49|5200.49|0
1632755670000|2021-09-27 15:14:30|5200.51|5200.51|5200.23|5200.23|5200.51|5200.51|5200.23|5200.23|0
1632755680000|2021-09-27 15:14:40|5200.48|5200.48|5200.48|5200.48|5200.48|5200.48|5200.48|5200.48|0
1632755690000|2021-09-27 15:14:50|5200.72|5200.72|5200.72|5200.72|5200.72|5200.72|5200.72|5200.72|0
1632755700000|2021-09-27 15:15:00|5200.84|5200.84|5200.72|5200.72|5200.84|5200.84|5200.72|5200.72|0
1632755710000|2021-09-27 15:15:10|5200.84|5200.84|5201.11|5201.11|5201.11|5201.11|5200.84|5200.84|0
1632755760000|2021-09-27 15:16:00|5200.98|5200.98|5201.13|5201.13|5201.25|5201.25|5200.98|5200.98|0
1632755770000|2021-09-27 15:16:10|5201.41|5201.41|5201.41|5201.41|5201.41|5201.41|5201.41|5201.41|0
1632755780000|2021-09-27 15:16:20|5201.76|5201.76|5201.36|5201.36|5201.76|5201.76|5201.36|5201.36|0
1632755790000|2021-09-27 15:16:30|5201.24|5201.24|5201.01|5201.01|5201.24|5201.24|5201.01|5201.01|0
1632755810000|2021-09-27 15:16:50|5201.12|5201.12|5201.12|5201.12|5201.12|5201.12|5201.12|5201.12|0
1632755820000|2021-09-27 15:17:00|5201.26|5201.26|5201.24|5201.24|5201.26|5201.26|5201.12|5201.12|0
1632755830000|2021-09-27 15:17:10|5201.38|5201.38|5201.38|5201.38|5201.38|5201.38|5201.38|5201.38|0
1632755840000|2021-09-27 15:17:20|5201.49|5201.49|5201.49|5201.49|5201.49|5201.49|5201.49|5201.49|0
1632755850000|2021-09-27 15:17:30|5201.14|5201.14|5201.14|5201.14|5201.14|5201.14|5201.14|5201.14|0
1632755860000|2021-09-27 15:17:40|5201.49|5201.49|5201.49|5201.49|5201.49|5201.49|5201.49|5201.49|0
1632755870000|2021-09-27 15:17:50|5201.36|5201.36|5200.89|5200.89|5201.36|5201.36|5200.89|5200.89|0
1632755920000|2021-09-27 15:18:40|5200.75|5200.75|5200.4|5200.4|5200.75|5200.75|5200.26|5200.26|0
1632755930000|2021-09-27 15:18:50|5200.05|5200.05|5200.05|5200.05|5200.05|5200.05|5200.05|5200.05|0
1632755970000|2021-09-27 15:19:30|5200.16|5200.16|5200.28|5200.28|5200.28|5200.28|5200.16|5200.16|0
1632755990000|2021-09-27 15:19:50|5199.57|5199.57|5199.22|5199.22|5199.93|5199.93|5198.87|5198.87|0
1632756000000|2021-09-27 15:20:00|5199.57|5199.57|5199.22|5199.22|5199.57|5199.57|5198.51|5198.51|0
1632756020000|2021-09-27 15:20:20|5198.97|5198.97|5198.84|5198.84|5198.97|5198.97|5198.56|5198.56|0
1632756030000|2021-09-27 15:20:30|5198.59|5198.59|5198.23|5198.23|5198.59|5198.59|5198.23|5198.23|0
1632756060000|2021-09-27 15:21:00|5197.96|5197.96|5198.19|5198.19|5198.19|5198.19|5197.68|5197.68|0
1632756070000|2021-09-27 15:21:10|5197.94|5197.94|5197.94|5197.94|5197.94|5197.94|5197.94|5197.94|0
1632756090000|2021-09-27 15:21:30|5197.59|5197.59|5197.23|5197.23|5197.59|5197.59|5197.23|5197.23|0
1632756100000|2021-09-27 15:21:40|5197.1|5197.1|5197.23|5197.23|5197.23|5197.23|5197.1|5197.1|0
1632756140000|2021-09-27 15:22:20|5196.96|5196.96|5197.23|5197.23|5197.23|5197.23|5196.96|5196.96|0
1632756150000|2021-09-27 15:22:30|5197.12|5197.12|5197.12|5197.12|5197.12|5197.12|5197.12|5197.12|0
1632756180000|2021-09-27 15:23:00|5197.37|5197.37|5197.72|5197.72|5198.07|5198.07|5197.37|5197.37|0
1632756190000|2021-09-27 15:23:10|5197.6|5197.6|5197.03|5197.03|5197.6|5197.6|5197.03|5197.03|0
1632756200000|2021-09-27 15:23:20|5196.68|5196.68|5196.43|5196.43|5196.68|5196.68|5196.43|5196.43|0
1632756230000|2021-09-27 15:23:50|5196.08|5196.08|5195.94|5195.94|5196.08|5196.08|5195.94|5195.94|0
1632756240000|2021-09-27 15:24:00|5195.81|5195.81|5195.94|5195.94|5195.94|5195.94|5195.81|5195.81|0
1632756250000|2021-09-27 15:24:10|5196.08|5196.08|5196.08|5196.08|5196.08|5196.08|5196.08|5196.08|0
1632756260000|2021-09-27 15:24:20|5196.43|5196.43|5195.72|5195.72|5196.43|5196.43|5195.72|5195.72|0
1632756270000|2021-09-27 15:24:30|5195.96|5195.96|5195.96|5195.96|5195.96|5195.96|5195.96|5195.96|0
1632756280000|2021-09-27 15:24:40|5196.07|5196.07|5196.07|5196.07|5196.07|5196.07|5196.07|5196.07|0
1632756290000|2021-09-27 15:24:50|5196.19|5196.19|5196.19|5196.19|5196.19|5196.19|5196.19|5196.19|0
1632756300000|2021-09-27 15:25:00|5195.84|5195.84|5196.19|5196.19|5196.19|5196.19|5195.84|5195.84|0
1632756310000|2021-09-27 15:25:10|5195.84|5195.84|5195.18|5195.18|5195.84|5195.84|5195.18|5195.18|0
1632756320000|2021-09-27 15:25:20|5194.93|5194.93|5194.93|5194.93|5194.93|5194.93|5194.93|5194.93|0
1632756330000|2021-09-27 15:25:30|5194.57|5194.57|5194.57|5194.57|5194.57|5194.57|5194.57|5194.57|0
1632756340000|2021-09-27 15:25:40|5194.93|5194.93|5194.93|5194.93|5194.93|5194.93|5194.93|5194.93|0
1632756350000|2021-09-27 15:25:50|5195.18|5195.18|5195.18|5195.18|5195.18|5195.18|5195.18|5195.18|0
1632756360000|2021-09-27 15:26:00|5195.29|5195.29|5195.29|5195.29|5195.29|5195.29|5195.29|5195.29|0
1632756380000|2021-09-27 15:26:20|5194.94|5194.94|5194.59|5194.59|5194.94|5194.94|5194.59|5194.59|0
1632756390000|2021-09-27 15:26:30|5194.45|5194.45|5194.1|5194.1|5194.8|5194.8|5194.1|5194.1|0
1632756400000|2021-09-27 15:26:40|5193.74|5193.74|5193.5|5193.5|5193.74|5193.74|5193.5|5193.5|0
1632756410000|2021-09-27 15:26:50|5193.63|5193.63|5193.36|5193.36|5193.63|5193.63|5193.36|5193.36|0
1632756420000|2021-09-27 15:27:00|5193.09|5193.09|5193.36|5193.36|5193.36|5193.36|5192.95|5192.95|0
1632756430000|2021-09-27 15:27:10|5193.01|5193.01|5192.3|5192.3|5193.01|5193.01|5192.3|5192.3|0
1632756450000|2021-09-27 15:27:30|5192.03|5192.03|5192.38|5192.38|5192.52|5192.52|5192.03|5192.03|0
1632756460000|2021-09-27 15:27:40|5192.52|5192.52|5192.52|5192.52|5192.52|5192.52|5192.52|5192.52|0
1632756470000|2021-09-27 15:27:50|5192.38|5192.38|5192.74|5192.74|5192.74|5192.74|5192.38|5192.38|0
1632756480000|2021-09-27 15:28:00|5193.22|5193.22|5193.22|5193.22|5193.22|5193.22|5193.22|5193.22|0
1632756490000|2021-09-27 15:28:10|5193.93|5193.93|5194.05|5194.05|5194.05|5194.05|5193.93|5193.93|0
1632756500000|2021-09-27 15:28:20|5193.34|5193.34|5193.34|5193.34|5193.34|5193.34|5193.34|5193.34|0
1632756510000|2021-09-27 15:28:30|5194.05|5194.05|5194.4|5194.4|5194.4|5194.4|5194.05|5194.05|0
1632756520000|2021-09-27 15:28:40|5194.52|5194.52|5194.52|5194.52|5194.52|5194.52|5194.52|5194.52|0
1632756530000|2021-09-27 15:28:50|5194.27|5194.27|5194.27|5194.27|5194.27|5194.27|5194.27|5194.27|0
1632756540000|2021-09-27 15:29:00|5194.39|5194.39|5194.63|5194.63|5194.87|5194.87|5194.13|5194.13|0
1632756550000|2021-09-27 15:29:10|5194.28|5194.28|5194.13|5194.13|5194.55|5194.55|5194.13|5194.13|0
1632756560000|2021-09-27 15:29:20|5193.88|5193.88|5193.17|5193.17|5193.88|5193.88|5192.94|5192.94|0
1632756570000|2021-09-27 15:29:30|5193.45|5193.45|5195.11|5195.11|5195.11|5195.11|5193.45|5193.45|0
1632756580000|2021-09-27 15:29:40|5194.76|5194.76|5195.52|5195.52|5195.52|5195.52|5194.64|5194.64|0
1632756590000|2021-09-27 15:29:50|5195.75|5195.75|5195.16|5195.16|5195.87|5195.87|5195.16|5195.16|0
1632813300000|2021-09-28 07:15:00|5156.85|5156.85|5156.01|5156.01|5156.85|5156.85|5156.01|5156.01|0
1632813310000|2021-09-28 07:15:10|5155.3|5155.3|5155.3|5155.3|5155.3|5155.3|5155.3|5155.3|0
1632813320000|2021-09-28 07:15:20|5154.6|5154.6|5152.7|5152.7|5154.6|5154.6|5152.7|5152.7|0
1632813330000|2021-09-28 07:15:30|5152.45|5152.45|5149.28|5149.28|5152.45|5152.45|5149.28|5149.28|0
1632813340000|2021-09-28 07:15:40|5149.99|5149.99|5150.7|5150.7|5150.7|5150.7|5149.99|5149.99|0
1632813350000|2021-09-28 07:15:50|5151.4|5151.4|5151.75|5151.75|5151.75|5151.75|5151.4|5151.4|0
1632813360000|2021-09-28 07:16:00|5150.45|5150.45|5149.69|5149.69|5150.45|5150.45|5149.69|5149.69|0
1632813380000|2021-09-28 07:16:20|5149.8|5149.8|5147.77|5147.77|5149.8|5149.8|5147.77|5147.77|0
1632813390000|2021-09-28 07:16:30|5147.02|5147.02|5146.3|5146.3|5147.02|5147.02|5146.3|5146.3|0
1632813400000|2021-09-28 07:16:40|5146.18|5146.18|5146.31|5146.31|5146.31|5146.31|5144.89|5144.89|0
1632813410000|2021-09-28 07:16:50|5147.01|5147.01|5147.72|5147.72|5147.72|5147.72|5147.01|5147.01|0
1632813420000|2021-09-28 07:17:00|5147.6|5147.6|5148.43|5148.43|5148.43|5148.43|5147.37|5147.37|0
1632813430000|2021-09-28 07:17:10|5147.72|5147.72|5147.37|5147.37|5147.72|5147.72|5147.37|5147.37|0
1632813450000|2021-09-28 07:17:30|5144.33|5144.33|5145.03|5145.03|5145.39|5145.39|5144.33|5144.33|0
1632813460000|2021-09-28 07:17:40|5144.33|5144.33|5145.03|5145.03|5145.03|5145.03|5144.33|5144.33|0
1632813470000|2021-09-28 07:17:50|5145.39|5145.39|5145.03|5145.03|5145.39|5145.39|5145.03|5145.03|0
1632813480000|2021-09-28 07:18:00|5145.85|5145.85|5146.91|5146.91|5146.91|5146.91|5145.85|5145.85|0
1632813490000|2021-09-28 07:18:10|5146.2|5146.2|5144.38|5144.38|5146.2|5146.2|5144.38|5144.38|0
1632813500000|2021-09-28 07:18:20|5145.09|5145.09|5145.09|5145.09|5145.09|5145.09|5145.09|5145.09|0
1632813510000|2021-09-28 07:18:30|5145.37|5145.37|5145.29|5145.29|5145.65|5145.65|5144.94|5144.94|0
1632813520000|2021-09-28 07:18:40|5145.7|5145.7|5146.11|5146.11|5146.11|5146.11|5145.7|5145.7|0
1632813530000|2021-09-28 07:18:50|5144.99|5144.99|5143.93|5143.93|5144.99|5144.99|5143.93|5143.93|0
1632813540000|2021-09-28 07:19:00|5144.64|5144.64|5145.9|5145.9|5145.9|5145.9|5144.64|5144.64|0
1632813550000|2021-09-28 07:19:10|5145.67|5145.67|5145.74|5145.74|5145.74|5145.74|5145.39|5145.39|0
1632813560000|2021-09-28 07:19:20|5145.04|5145.04|5145.31|5145.31|5145.31|5145.31|5145.04|5145.04|0
1632813580000|2021-09-28 07:19:40|5145.59|5145.59|5146.06|5146.06|5146.06|5146.06|5145.59|5145.59|0
1632813590000|2021-09-28 07:19:50|5146.41|5146.41|5145.97|5145.97|5146.41|5146.41|5145.7|5145.7|0
1632813600000|2021-09-28 07:20:00|5145.7|5145.7|5145.21|5145.21|5145.7|5145.7|5145.21|5145.21|0
1632813610000|2021-09-28 07:20:10|5145.57|5145.57|5145.35|5145.35|5146.41|5146.41|5145.35|5145.35|0
1632813630000|2021-09-28 07:20:30|5145|5145|5143.59|5143.59|5145|5145|5143.59|5143.59|0
1632813640000|2021-09-28 07:20:40|5141.84|5141.84|5141.61|5141.61|5141.84|5141.84|5141.26|5141.26|0
1632813650000|2021-09-28 07:20:50|5142.19|5142.19|5142.19|5142.19|5142.19|5142.19|5142.19|5142.19|0
1632813660000|2021-09-28 07:21:00|5142.55|5142.55|5143.85|5143.85|5143.85|5143.85|5142.55|5142.55|0
1632813670000|2021-09-28 07:21:10|5145.62|5145.62|5145.62|5145.62|5145.62|5145.62|5145.62|5145.62|0
1632813690000|2021-09-28 07:21:30|5146.32|5146.32|5146.32|5146.32|5147.03|5147.03|5146.32|5146.32|0
1632813700000|2021-09-28 07:21:40|5147.74|5147.74|5148.44|5148.44|5148.79|5148.79|5147.74|5147.74|0
1632813720000|2021-09-28 07:22:00|5148.09|5148.09|5148.09|5148.09|5148.09|5148.09|5148.09|5148.09|0
1632813740000|2021-09-28 07:22:20|5148.72|5148.72|5149.07|5149.07|5149.07|5149.07|5148.72|5148.72|0
1632813750000|2021-09-28 07:22:30|5149.84|5149.84|5149.84|5149.84|5149.84|5149.84|5149.84|5149.84|0
1632813760000|2021-09-28 07:22:40|5150.19|5150.19|5150.19|5150.19|5150.19|5150.19|5150.19|5150.19|0
1632813770000|2021-09-28 07:22:50|5149.84|5149.84|5149.84|5149.84|5149.84|5149.84|5149.84|5149.84|0
1632813780000|2021-09-28 07:23:00|5150.54|5150.54|5150.54|5150.54|5150.54|5150.54|5150.54|5150.54|0
1632813790000|2021-09-28 07:23:10|5150.68|5150.68|5152.34|5152.34|5152.34|5152.34|5150.68|5150.68|0
1632813800000|2021-09-28 07:23:20|5152.62|5152.62|5152.62|5152.62|5152.62|5152.62|5152.62|5152.62|0
1632813820000|2021-09-28 07:23:40|5152.39|5152.39|5152.39|5152.39|5152.39|5152.39|5152.39|5152.39|0
1632813830000|2021-09-28 07:23:50|5153.8|5153.8|5152.74|5152.74|5153.8|5153.8|5152.74|5152.74|0
1632813870000|2021-09-28 07:24:30|5153.15|5153.15|5153.15|5153.15|5153.15|5153.15|5153.15|5153.15|0
1632813890000|2021-09-28 07:24:50|5153.85|5153.85|5153.85|5153.85|5153.85|5153.85|5153.85|5153.85|0
1632813900000|2021-09-28 07:25:00|5154.32|5154.32|5154.44|5154.44|5154.44|5154.44|5154.32|5154.32|0
1632813930000|2021-09-28 07:25:30|5152.32|5152.32|5151.61|5151.61|5152.32|5152.32|5151.61|5151.61|0
1632813940000|2021-09-28 07:25:40|5151.21|5151.21|5150.86|5150.86|5152.27|5152.27|5150.86|5150.86|0
1632813950000|2021-09-28 07:25:50|5150.61|5150.61|5148.84|5148.84|5150.61|5150.61|5148.49|5148.49|0
1632813960000|2021-09-28 07:26:00|5148.3|5148.3|5150.17|5150.17|5150.17|5150.17|5148.3|5148.3|0
1632813970000|2021-09-28 07:26:10|5149.82|5149.82|5150.06|5150.06|5150.06|5150.06|5149.82|5149.82|0
1632813980000|2021-09-28 07:26:20|5149.36|5149.36|5149.36|5149.36|5149.36|5149.36|5149.36|5149.36|0
1632813990000|2021-09-28 07:26:30|5149.09|5149.09|5149.2|5149.2|5149.2|5149.2|5149.09|5149.09|0
1632814000000|2021-09-28 07:26:40|5146.73|5146.73|5147.74|5147.74|5147.74|5147.74|5146.73|5146.73|0
1632814020000|2021-09-28 07:27:00|5146.33|5146.33|5145.81|5145.81|5146.33|5146.33|5145.81|5145.81|0
1632814070000|2021-09-28 07:27:50|5146.51|5146.51|5146.31|5146.31|5146.51|5146.51|5145.88|5145.88|0
1632814090000|2021-09-28 07:28:10|5146.07|5146.07|5145.37|5145.37|5146.07|5146.07|5145.37|5145.37|0
1632814110000|2021-09-28 07:28:30|5145.48|5145.48|5146.54|5146.54|5146.54|5146.54|5145.48|5145.48|0
1632814120000|2021-09-28 07:28:40|5147.25|5147.25|5146.9|5146.9|5147.25|5147.25|5146.9|5146.9|0
1632814130000|2021-09-28 07:28:50|5147.17|5147.17|5148.23|5148.23|5148.23|5148.23|5147.17|5147.17|0
1632814140000|2021-09-28 07:29:00|5148.11|5148.11|5147.88|5147.88|5148.11|5148.11|5147.88|5147.88|0
1632814160000|2021-09-28 07:29:20|5146.9|5146.9|5146.9|5146.9|5146.9|5146.9|5146.9|5146.9|0
1632814170000|2021-09-28 07:29:30|5148.31|5148.31|5148.72|5148.72|5148.72|5148.72|5148.31|5148.31|0
1632814180000|2021-09-28 07:29:40|5149|5149|5149|5149|5149|5149|5149|5149|0
1632814190000|2021-09-28 07:29:50|5149.23|5149.23|5149.11|5149.11|5149.23|5149.23|5149.11|5149.11|0
1632814200000|2021-09-28 07:30:00|5148.41|5148.41|5147.82|5147.82|5148.41|5148.41|5147.82|5147.82|0
1632814210000|2021-09-28 07:30:10|5148.17|5148.17|5148.17|5148.17|5148.53|5148.53|5148.17|5148.17|0
1632814220000|2021-09-28 07:30:20|5147.82|5147.82|5147.82|5147.82|5147.82|5147.82|5147.82|5147.82|0
1632814240000|2021-09-28 07:30:40|5148.53|5148.53|5148.76|5148.76|5148.76|5148.76|5148.53|5148.53|0
1632814250000|2021-09-28 07:30:50|5148.41|5148.41|5148.41|5148.41|5148.41|5148.41|5148.41|5148.41|0
1632814270000|2021-09-28 07:31:10|5149.11|5149.11|5149.11|5149.11|5149.11|5149.11|5149.11|5149.11|0
1632814280000|2021-09-28 07:31:20|5148.41|5148.41|5147.66|5147.66|5148.41|5148.41|5147.66|5147.66|0
1632814300000|2021-09-28 07:31:40|5148.36|5148.36|5148.36|5148.36|5148.36|5148.36|5148.36|5148.36|0
1632814310000|2021-09-28 07:31:50|5147.66|5147.66|5146.92|5146.92|5147.66|5147.66|5146.92|5146.92|0
1632814330000|2021-09-28 07:32:10|5147.27|5147.27|5147.27|5147.27|5147.27|5147.27|5147.27|5147.27|0
1632814380000|2021-09-28 07:33:00|5146.21|5146.21|5146.21|5146.21|5146.21|5146.21|5146.21|5146.21|0
1632814390000|2021-09-28 07:33:10|5146.08|5146.08|5146.21|5146.21|5146.21|5146.21|5146.08|5146.08|0
1632814400000|2021-09-28 07:33:20|5145.72|5145.72|5145.6|5145.6|5145.83|5145.83|5145.6|5145.6|0
1632814410000|2021-09-28 07:33:30|5145.72|5145.72|5145.72|5145.72|5145.72|5145.72|5145.72|5145.72|0
1632814420000|2021-09-28 07:33:40|5146.78|5146.78|5146.78|5146.78|5146.78|5146.78|5146.78|5146.78|0
1632814430000|2021-09-28 07:33:50|5147.02|5147.02|5145.72|5145.72|5147.02|5147.02|5145.72|5145.72|0
1632814440000|2021-09-28 07:34:00|5145.36|5145.36|5145.01|5145.01|5145.36|5145.36|5145.01|5145.01|0
1632814460000|2021-09-28 07:34:20|5144.66|5144.66|5144.12|5144.12|5144.66|5144.66|5144.12|5144.12|0
1632814470000|2021-09-28 07:34:30|5143.76|5143.76|5143.76|5143.76|5143.76|5143.76|5143.76|5143.76|0
1632814500000|2021-09-28 07:35:00|5143.65|5143.65|5143.53|5143.53|5143.65|5143.65|5143.53|5143.53|0
1632814510000|2021-09-28 07:35:10|5144.07|5144.07|5143.57|5143.57|5144.07|5144.07|5143.57|5143.57|0
1632814520000|2021-09-28 07:35:20|5143.98|5143.98|5145.89|5145.89|5145.89|5145.89|5143.63|5143.63|0
1632814550000|2021-09-28 07:35:50|5145.4|5145.4|5145.4|5145.4|5145.4|5145.4|5145.4|5145.4|0
1632814560000|2021-09-28 07:36:00|5146.45|5146.45|5146.45|5146.45|5146.45|5146.45|5146.45|5146.45|0
1632814590000|2021-09-28 07:36:30|5146.81|5146.81|5146.81|5146.81|5146.81|5146.81|5146.81|5146.81|0
1632814600000|2021-09-28 07:36:40|5145.75|5145.75|5145.88|5145.88|5145.88|5145.88|5145.75|5145.75|0
1632814610000|2021-09-28 07:36:50|5145.75|5145.75|5145.28|5145.28|5145.75|5145.75|5145.28|5145.28|0
1632814640000|2021-09-28 07:37:20|5146.34|5146.34|5147.23|5147.23|5147.23|5147.23|5146.34|5146.34|0
1632814650000|2021-09-28 07:37:30|5147.51|5147.51|5147.51|5147.51|5147.51|5147.51|5147.51|5147.51|0
1632814660000|2021-09-28 07:37:40|5148.57|5148.57|5148.57|5148.57|5148.57|5148.57|5148.57|5148.57|0
1632814670000|2021-09-28 07:37:50|5147.86|5147.86|5147.51|5147.51|5147.86|5147.86|5147.51|5147.51|0
1632814690000|2021-09-28 07:38:10|5148.26|5148.26|5148.26|5148.26|5148.26|5148.26|5148.26|5148.26|0
1632814720000|2021-09-28 07:38:40|5146.85|5146.85|5146.85|5146.85|5146.85|5146.85|5146.85|5146.85|0
1632814730000|2021-09-28 07:38:50|5146.14|5146.14|5145.87|5145.87|5146.14|5146.14|5145.87|5145.87|0
1632814740000|2021-09-28 07:39:00|5146.93|5146.93|5146.93|5146.93|5146.93|5146.93|5146.93|5146.93|0
1632814810000|2021-09-28 07:40:10|5145.52|5145.52|5146|5146|5146|5146|5145.52|5145.52|0
1632814820000|2021-09-28 07:40:20|5145.87|5145.87|5145.16|5145.16|5145.87|5145.87|5145.16|5145.16|0
1632814830000|2021-09-28 07:40:30|5144.81|5144.81|5145.16|5145.16|5145.16|5145.16|5144.81|5144.81|0
1632814840000|2021-09-28 07:40:40|5145.87|5145.87|5145.52|5145.52|5145.87|5145.87|5145.52|5145.52|0
1632814850000|2021-09-28 07:40:50|5145.65|5145.65|5146|5146|5146.71|5146.71|5145.65|5145.65|0
1632814860000|2021-09-28 07:41:00|5144.59|5144.59|5143.18|5143.18|5144.59|5144.59|5143.18|5143.18|0
1632814880000|2021-09-28 07:41:20|5142.95|5142.95|5142.95|5142.95|5142.95|5142.95|5142.95|5142.95|0
1632814900000|2021-09-28 07:41:40|5143.65|5143.65|5143.65|5143.65|5143.65|5143.65|5143.65|5143.65|0
1632814920000|2021-09-28 07:42:00|5143.37|5143.37|5142.83|5142.83|5143.37|5143.37|5142.83|5142.83|0
1632814930000|2021-09-28 07:42:10|5142.6|5142.6|5140.41|5140.41|5142.6|5142.6|5140.41|5140.41|0
1632814940000|2021-09-28 07:42:20|5139.87|5139.87|5139.87|5139.87|5139.87|5139.87|5139.87|5139.87|0
1632814950000|2021-09-28 07:42:30|5140|5140|5140.71|5140.71|5140.71|5140.71|5140|5140|0
1632814970000|2021-09-28 07:42:50|5141.41|5141.41|5141.77|5141.77|5141.77|5141.77|5141.41|5141.41|0
1632814990000|2021-09-28 07:43:10|5142.47|5142.47|5142.83|5142.83|5142.83|5142.83|5142.47|5142.47|0
1632815000000|2021-09-28 07:43:20|5142.69|5142.69|5140.78|5140.78|5142.69|5142.69|5140.43|5140.43|0
1632815010000|2021-09-28 07:43:30|5140.51|5140.51|5140.76|5140.76|5140.76|5140.76|5140.51|5140.51|0
1632815040000|2021-09-28 07:44:00|5140.48|5140.48|5140.13|5140.13|5140.48|5140.48|5140.13|5140.13|0
1632815050000|2021-09-28 07:44:10|5139.85|5139.85|5139.85|5139.85|5139.85|5139.85|5139.85|5139.85|0
1632815070000|2021-09-28 07:44:30|5139.14|5139.14|5139.22|5139.22|5139.22|5139.22|5138.87|5138.87|0
1632815090000|2021-09-28 07:44:50|5138.87|5138.87|5138.87|5138.87|5138.87|5138.87|5138.87|5138.87|0
1632815100000|2021-09-28 07:45:00|5138.52|5138.52|5136.75|5136.75|5138.52|5138.52|5135.69|5135.69|0
1632815110000|2021-09-28 07:45:10|5137.11|5137.11|5136.4|5136.4|5137.11|5137.11|5136.4|5136.4|0
1632815120000|2021-09-28 07:45:20|5137.11|5137.11|5136.4|5136.4|5137.11|5137.11|5136.4|5136.4|0
1632815130000|2021-09-28 07:45:30|5136.81|5136.81|5137.87|5137.87|5137.87|5137.87|5136.81|5136.81|0
1632815140000|2021-09-28 07:45:40|5138.57|5138.57|5138.1|5138.1|5138.57|5138.57|5138.1|5138.1|0
1632815190000|2021-09-28 07:46:30|5137.83|5137.83|5137.7|5137.7|5137.83|5137.83|5137.7|5137.7|0
1632815220000|2021-09-28 07:47:00|5137.06|5137.06|5136.93|5136.93|5137.06|5137.06|5136.93|5136.93|0
1632815290000|2021-09-28 07:48:10|5135.52|5135.52|5134.91|5134.91|5135.87|5135.87|5134.91|5134.91|0
1632815310000|2021-09-28 07:48:30|5134.78|5134.78|5135.65|5135.65|5135.65|5135.65|5134.78|5134.78|0
1632815330000|2021-09-28 07:48:50|5136.36|5136.36|5137.06|5137.06|5137.06|5137.06|5136.36|5136.36|0
1632815340000|2021-09-28 07:49:00|5136.71|5136.71|5137.06|5137.06|5137.06|5137.06|5136.71|5136.71|0
1632815350000|2021-09-28 07:49:10|5136.71|5136.71|5135.65|5135.65|5136.71|5136.71|5135.65|5135.65|0
1632815360000|2021-09-28 07:49:20|5136.71|5136.71|5136.71|5136.71|5136.71|5136.71|5136.71|5136.71|0
1632815380000|2021-09-28 07:49:40|5136.94|5136.94|5137.44|5137.44|5137.69|5137.69|5136.94|5136.94|0
1632815400000|2021-09-28 07:50:00|5136.9|5136.9|5136.9|5136.9|5136.9|5136.9|5136.9|5136.9|0
1632815410000|2021-09-28 07:50:10|5137.25|5137.25|5137.25|5137.25|5137.25|5137.25|5137.25|5137.25|0
1632815420000|2021-09-28 07:50:20|5136.55|5136.55|5135.16|5135.16|5136.55|5136.55|5134.8|5134.8|0
1632815430000|2021-09-28 07:50:30|5134.91|5134.91|5133.85|5133.85|5134.91|5134.91|5133.85|5133.85|0
1632815470000|2021-09-28 07:51:10|5135.26|5135.26|5134.56|5134.56|5135.26|5135.26|5134.56|5134.56|0
1632815480000|2021-09-28 07:51:20|5135.26|5135.26|5135.26|5135.26|5135.26|5135.26|5135.26|5135.26|0
1632815500000|2021-09-28 07:51:40|5135.76|5135.76|5136.17|5136.17|5136.17|5136.17|5135.76|5135.76|0
1632815510000|2021-09-28 07:51:50|5136.3|5136.3|5136.3|5136.3|5136.3|5136.3|5136.3|5136.3|0
1632815530000|2021-09-28 07:52:10|5136.85|5136.85|5136.85|5136.85|5136.85|5136.85|5136.44|5136.44|0
1632815550000|2021-09-28 07:52:30|5137.1|5137.1|5137.1|5137.1|5137.1|5137.1|5137.1|5137.1|0
1632815600000|2021-09-28 07:53:20|5136.39|5136.39|5137.81|5137.81|5137.81|5137.81|5136.39|5136.39|0
1632815620000|2021-09-28 07:53:40|5138.16|5138.16|5137.81|5137.81|5138.16|5138.16|5137.81|5137.81|0
1632815640000|2021-09-28 07:54:00|5138.16|5138.16|5138.28|5138.28|5138.28|5138.28|5138.16|5138.16|0
1632815650000|2021-09-28 07:54:10|5137.92|5137.92|5137.92|5137.92|5137.92|5137.92|5137.92|5137.92|0
1632815670000|2021-09-28 07:54:30|5138.28|5138.28|5138.28|5138.28|5138.28|5138.28|5138.28|5138.28|0
1632815680000|2021-09-28 07:54:40|5139.21|5139.21|5139.41|5139.41|5140.27|5140.27|5139.21|5139.21|0
1632815700000|2021-09-28 07:55:00|5139.06|5139.06|5139.06|5139.06|5139.06|5139.06|5139.06|5139.06|0
1632815710000|2021-09-28 07:55:10|5139.41|5139.41|5139.76|5139.76|5139.76|5139.76|5139.41|5139.41|0
1632815720000|2021-09-28 07:55:20|5139.41|5139.41|5139.41|5139.41|5139.41|5139.41|5139.41|5139.41|0
1632815740000|2021-09-28 07:55:40|5140.12|5140.12|5140.12|5140.12|5140.12|5140.12|5140.12|5140.12|0
1632815750000|2021-09-28 07:55:50|5140.47|5140.47|5139.22|5139.22|5140.47|5140.47|5139.22|5139.22|0
1632815770000|2021-09-28 07:56:10|5140.28|5140.28|5140.28|5140.28|5140.28|5140.28|5140.28|5140.28|0
1632815780000|2021-09-28 07:56:20|5140.63|5140.63|5140.63|5140.63|5140.63|5140.63|5140.63|5140.63|0
1632815800000|2021-09-28 07:56:40|5139.93|5139.93|5139.93|5139.93|5139.93|5139.93|5139.93|5139.93|0
1632815870000|2021-09-28 07:57:50|5140.28|5140.28|5139.93|5139.93|5140.28|5140.28|5139.93|5139.93|0
1632815880000|2021-09-28 07:58:00|5140.28|5140.28|5140.55|5140.55|5140.69|5140.69|5139.93|5139.93|0
1632815890000|2021-09-28 07:58:10|5140.9|5140.9|5140.9|5140.9|5140.9|5140.9|5140.9|5140.9|0
1632815920000|2021-09-28 07:58:40|5141.26|5141.26|5141.26|5141.26|5141.26|5141.26|5141.26|5141.26|0
1632815950000|2021-09-28 07:59:10|5141.75|5141.75|5140.17|5140.17|5141.75|5141.75|5139.82|5139.82|0
1632815960000|2021-09-28 07:59:20|5140.53|5140.53|5139.33|5139.33|5140.53|5140.53|5139.33|5139.33|0
1632815970000|2021-09-28 07:59:30|5140.04|5140.04|5140.39|5140.39|5140.39|5140.39|5140.04|5140.04|0
1632815980000|2021-09-28 07:59:40|5140.75|5140.75|5139.57|5139.57|5140.75|5140.75|5139.57|5139.57|0
1632815990000|2021-09-28 07:59:50|5139.7|5139.7|5139.7|5139.7|5139.7|5139.7|5139.7|5139.7|0
1632816000000|2021-09-28 08:00:00|5139.82|5139.82|5140.06|5140.06|5140.06|5140.06|5139.7|5139.7|0
1632816010000|2021-09-28 08:00:10|5139.7|5139.7|5140.76|5140.76|5140.76|5140.76|5139.7|5139.7|0
1632816020000|2021-09-28 08:00:20|5140.41|5140.41|5140.9|5140.9|5140.9|5140.9|5140.41|5140.41|0
1632816030000|2021-09-28 08:00:30|5141.25|5141.25|5141.85|5141.85|5141.85|5141.85|5141.25|5141.25|0
1632816040000|2021-09-28 08:00:40|5141.36|5141.36|5141.36|5141.36|5141.36|5141.36|5141.36|5141.36|0
1632816050000|2021-09-28 08:00:50|5140.3|5140.3|5140.65|5140.65|5140.65|5140.65|5140.3|5140.3|0
1632816060000|2021-09-28 08:01:00|5139.94|5139.94|5138.91|5138.91|5139.94|5139.94|5137.85|5137.85|0
1632816070000|2021-09-28 08:01:10|5138.2|5138.2|5138.2|5138.2|5138.2|5138.2|5138.2|5138.2|0
1632816080000|2021-09-28 08:01:20|5138.33|5138.33|5139.04|5139.04|5139.04|5139.04|5138.33|5138.33|0
1632816090000|2021-09-28 08:01:30|5139.28|5139.28|5139.63|5139.63|5139.63|5139.63|5139.28|5139.28|0
1632816100000|2021-09-28 08:01:40|5138.92|5138.92|5138.92|5138.92|5138.92|5138.92|5138.92|5138.92|0
1632816140000|2021-09-28 08:02:20|5138.57|5138.57|5138.57|5138.57|5138.57|5138.57|5138.57|5138.57|0
1632816150000|2021-09-28 08:02:30|5139.28|5139.28|5139.28|5139.28|5139.28|5139.28|5139.28|5139.28|0
1632816170000|2021-09-28 08:02:50|5139.14|5139.14|5139.14|5139.14|5139.14|5139.14|5139.14|5139.14|0
1632816180000|2021-09-28 08:03:00|5138.86|5138.86|5137.63|5137.63|5138.86|5138.86|5137.63|5137.63|0
1632816190000|2021-09-28 08:03:10|5137.91|5137.91|5137.63|5137.63|5137.91|5137.91|5137.63|5137.63|0
1632816200000|2021-09-28 08:03:20|5137.98|5137.98|5137.43|5137.43|5137.98|5137.98|5136.44|5136.44|0
1632816210000|2021-09-28 08:03:30|5137.16|5137.16|5137.51|5137.51|5137.51|5137.51|5137.16|5137.16|0
1632816220000|2021-09-28 08:03:40|5137.86|5137.86|5137.86|5137.86|5137.86|5137.86|5137.86|5137.86|0
1632816280000|2021-09-28 08:04:40|5137.51|5137.51|5137.51|5137.51|5137.51|5137.51|5137.51|5137.51|0
1632816290000|2021-09-28 08:04:50|5137.16|5137.16|5136.81|5136.81|5137.16|5137.16|5136.81|5136.81|0
1632816300000|2021-09-28 08:05:00|5136.1|5136.1|5136.14|5136.14|5136.14|5136.14|5135.69|5135.69|0
1632816330000|2021-09-28 08:05:30|5136.85|5136.85|5137.1|5137.1|5137.1|5137.1|5136.85|5136.85|0
1632816400000|2021-09-28 08:06:40|5136.69|5136.69|5136.83|5136.83|5136.83|5136.83|5136.69|5136.69|0
1632816430000|2021-09-28 08:07:10|5136.47|5136.47|5136.83|5136.83|5136.83|5136.83|5136.47|5136.47|0
1632816460000|2021-09-28 08:07:40|5137.18|5137.18|5136.83|5136.83|5137.18|5137.18|5136.83|5136.83|0
1632816490000|2021-09-28 08:08:10|5136.96|5136.96|5136.96|5136.96|5136.96|5136.96|5136.96|5136.96|0
1632816500000|2021-09-28 08:08:20|5136.61|5136.61|5136.61|5136.61|5136.61|5136.61|5136.49|5136.49|0
1632816510000|2021-09-28 08:08:30|5136.37|5136.37|5136.14|5136.14|5136.37|5136.37|5136.14|5136.14|0
1632816520000|2021-09-28 08:08:40|5135.52|5135.52|5135.75|5135.75|5135.75|5135.75|5135.4|5135.4|0
1632816540000|2021-09-28 08:09:00|5135.89|5135.89|5135.89|5135.89|5135.89|5135.89|5135.89|5135.89|0
1632816550000|2021-09-28 08:09:10|5136.59|5136.59|5136.59|5136.59|5136.59|5136.59|5136.59|5136.59|0
1632816580000|2021-09-28 08:09:40|5136.46|5136.46|5136.46|5136.46|5136.46|5136.46|5136.46|5136.46|0
1632816590000|2021-09-28 08:09:50|5136.18|5136.18|5136.18|5136.18|5136.18|5136.18|5136.18|5136.18|0
1632816600000|2021-09-28 08:10:00|5135.9|5135.9|5134.1|5134.1|5135.9|5135.9|5133.83|5133.83|0
1632816610000|2021-09-28 08:10:10|5133.83|5133.83|5133.83|5133.83|5133.83|5133.83|5133.83|5133.83|0
1632816620000|2021-09-28 08:10:20|5133.47|5133.47|5133.59|5133.59|5133.83|5133.83|5133.47|5133.47|0
1632816630000|2021-09-28 08:10:30|5133.94|5133.94|5133.94|5133.94|5133.94|5133.94|5133.94|5133.94|0
1632816660000|2021-09-28 08:11:00|5134.22|5134.22|5136.19|5136.19|5136.19|5136.19|5134.22|5134.22|0
1632816670000|2021-09-28 08:11:10|5136.69|5136.69|5134.49|5134.49|5136.69|5136.69|5134.49|5134.49|0
1632816680000|2021-09-28 08:11:20|5133.78|5133.78|5133.51|5133.51|5133.78|5133.78|5133.43|5133.43|0
1632816700000|2021-09-28 08:11:40|5133.27|5133.27|5133.27|5133.27|5133.27|5133.27|5133.27|5133.27|0
1632816710000|2021-09-28 08:11:50|5133.62|5133.62|5133.27|5133.27|5133.62|5133.62|5133.27|5133.27|0
1632816720000|2021-09-28 08:12:00|5133.02|5133.02|5132.9|5132.9|5133.02|5133.02|5132.55|5132.55|0
1632816730000|2021-09-28 08:12:10|5132.55|5132.55|5132.55|5132.55|5132.55|5132.55|5132.55|5132.55|0
1632816740000|2021-09-28 08:12:20|5133.25|5133.25|5133.25|5133.25|5133.25|5133.25|5133.25|5133.25|0
1632816780000|2021-09-28 08:13:00|5132.55|5132.55|5132.55|5132.55|5132.55|5132.55|5132.55|5132.55|0
1632816800000|2021-09-28 08:13:20|5133.25|5133.25|5133.61|5133.61|5133.61|5133.61|5133.25|5133.25|0
1632816810000|2021-09-28 08:13:30|5134.35|5134.35|5134.35|5134.35|5134.35|5134.35|5134.35|5134.35|0
1632816830000|2021-09-28 08:13:50|5134.7|5134.7|5134.35|5134.35|5134.7|5134.7|5134.35|5134.35|0
1632816850000|2021-09-28 08:14:10|5134.22|5134.22|5133.26|5133.26|5134.22|5134.22|5133.26|5133.26|0
1632816870000|2021-09-28 08:14:30|5133.01|5133.01|5133.01|5133.01|5133.01|5133.01|5133.01|5133.01|0
1632816900000|2021-09-28 08:15:00|5133.37|5133.37|5132.14|5132.14|5133.37|5133.37|5132.14|5132.14|0
1632816920000|2021-09-28 08:15:20|5131.73|5131.73|5131.73|5131.73|5131.73|5131.73|5131.38|5131.38|0
1632816930000|2021-09-28 08:15:30|5131.85|5131.85|5131.85|5131.85|5131.85|5131.85|5131.85|5131.85|0
1632816940000|2021-09-28 08:15:40|5131.97|5131.97|5131.34|5131.34|5131.97|5131.97|5131.34|5131.34|0
1632816960000|2021-09-28 08:16:00|5131.06|5131.06|5128.88|5128.88|5131.06|5131.06|5128.88|5128.88|0
1632817000000|2021-09-28 08:16:40|5128.52|5128.52|5128.12|5128.12|5128.52|5128.52|5127.82|5127.82|0
1632817010000|2021-09-28 08:16:50|5128.39|5128.39|5128.88|5128.88|5128.88|5128.88|5128.39|5128.39|0
1632817020000|2021-09-28 08:17:00|5129.01|5129.01|5130.14|5130.14|5130.14|5130.14|5129.01|5129.01|0
1632817040000|2021-09-28 08:17:20|5129.79|5129.79|5129.52|5129.52|5129.79|5129.79|5129.52|5129.52|0
1632817060000|2021-09-28 08:17:40|5128.81|5128.81|5128.46|5128.46|5128.81|5128.81|5128.1|5128.1|0
1632817070000|2021-09-28 08:17:50|5127.75|5127.75|5126.8|5126.8|5127.75|5127.75|5126.8|5126.8|0
1632817080000|2021-09-28 08:18:00|5126.87|5126.87|5126.52|5126.52|5126.87|5126.87|5126.52|5126.52|0
1632817090000|2021-09-28 08:18:10|5126.87|5126.87|5126.99|5126.99|5126.99|5126.99|5126.87|5126.87|0
1632817120000|2021-09-28 08:18:40|5127.34|5127.34|5127.32|5127.32|5127.46|5127.46|5127.32|5127.32|0
1632817140000|2021-09-28 08:19:00|5128.03|5128.03|5128.26|5128.26|5128.26|5128.26|5128.03|5128.03|0
1632817150000|2021-09-28 08:19:10|5129.11|5129.11|5129|5129|5129.11|5129.11|5129|5129|0
1632817170000|2021-09-28 08:19:30|5128.88|5128.88|5129.15|5129.15|5129.15|5129.15|5128.88|5128.88|0
1632817200000|2021-09-28 08:20:00|5129.27|5129.27|5129.64|5129.64|5129.64|5129.64|5129.15|5129.15|0
1632817220000|2021-09-28 08:20:20|5129.75|5129.75|5129.52|5129.52|5129.87|5129.87|5129.52|5129.52|0
1632817240000|2021-09-28 08:20:40|5129.64|5129.64|5129.64|5129.64|5129.64|5129.64|5129.64|5129.64|0
1632817250000|2021-09-28 08:20:50|5130.34|5130.34|5130.34|5130.34|5130.34|5130.34|5130.34|5130.34|0
1632817260000|2021-09-28 08:21:00|5129.99|5129.99|5129.64|5129.64|5129.99|5129.99|5129.52|5129.52|0
1632817270000|2021-09-28 08:21:10|5129.91|5129.91|5129.91|5129.91|5129.91|5129.91|5129.91|5129.91|0
1632817290000|2021-09-28 08:21:30|5130.62|5130.62|5130.89|5130.89|5130.89|5130.89|5130.62|5130.62|0
1632817310000|2021-09-28 08:21:50|5131.17|5131.17|5131.17|5131.17|5131.17|5131.17|5131.17|5131.17|0
1632817320000|2021-09-28 08:22:00|5132.16|5132.16|5132.29|5132.29|5132.41|5132.41|5132.16|5132.16|0
1632817370000|2021-09-28 08:22:50|5131.23|5131.23|5130.16|5130.16|5131.23|5131.23|5130.16|5130.16|0
1632817380000|2021-09-28 08:23:00|5129.46|5129.46|5130.04|5130.04|5130.04|5130.04|5129.34|5129.34|0
1632817410000|2021-09-28 08:23:30|5130.75|5130.75|5131.1|5131.1|5131.1|5131.1|5130.75|5130.75|0
1632817440000|2021-09-28 08:24:00|5130.7|5130.7|5130.7|5130.7|5130.7|5130.7|5130.7|5130.7|0
1632817460000|2021-09-28 08:24:20|5130.42|5130.42|5130.42|5130.42|5130.42|5130.42|5130.42|5130.42|0
1632817490000|2021-09-28 08:24:50|5130.07|5130.07|5130.07|5130.07|5130.07|5130.07|5130.07|5130.07|0
1632817500000|2021-09-28 08:25:00|5130.42|5130.42|5129.01|5129.01|5130.42|5130.42|5128.65|5128.65|0
1632817510000|2021-09-28 08:25:10|5129.36|5129.36|5128.42|5128.42|5129.36|5129.36|5128.18|5128.18|0
1632817540000|2021-09-28 08:25:40|5127.71|5127.71|5127.01|5127.01|5128.06|5128.06|5127.01|5127.01|0
1632817550000|2021-09-28 08:25:50|5127.41|5127.41|5127.01|5127.01|5127.41|5127.41|5127.01|5127.01|0
1632817560000|2021-09-28 08:26:00|5126.89|5126.89|5126.89|5126.89|5126.89|5126.89|5126.89|5126.89|0
1632817570000|2021-09-28 08:26:10|5127.01|5127.01|5127.01|5127.01|5127.71|5127.71|5126.65|5126.65|0
1632817580000|2021-09-28 08:26:20|5127.82|5127.82|5127.82|5127.82|5127.82|5127.82|5127.47|5127.47|0
1632817600000|2021-09-28 08:26:40|5128.25|5128.25|5128.25|5128.25|5128.25|5128.25|5128.25|5128.25|0
1632817660000|2021-09-28 08:27:40|5128.37|5128.37|5128.72|5128.72|5128.72|5128.72|5128.25|5128.25|0
1632817670000|2021-09-28 08:27:50|5128.49|5128.49|5128.82|5128.82|5130.02|5130.02|5128.49|5128.49|0
1632817680000|2021-09-28 08:28:00|5128.55|5128.55|5128.96|5128.96|5128.96|5128.96|5128.55|5128.55|0
1632817710000|2021-09-28 08:28:30|5128.82|5128.82|5128.47|5128.47|5128.82|5128.82|5128.47|5128.47|0
1632817720000|2021-09-28 08:28:40|5127.91|5127.91|5127.91|5127.91|5127.91|5127.91|5127.91|5127.91|0
1632817730000|2021-09-28 08:28:50|5127.5|5127.5|5127.5|5127.5|5127.5|5127.5|5127.5|5127.5|0
1632817740000|2021-09-28 08:29:00|5127.86|5127.86|5127.86|5127.86|5127.86|5127.86|5127.86|5127.86|0
1632817760000|2021-09-28 08:29:20|5127.5|5127.5|5127.5|5127.5|5127.5|5127.5|5127.5|5127.5|0
1632817770000|2021-09-28 08:29:30|5127.86|5127.86|5127.86|5127.86|5127.86|5127.86|5127.86|5127.86|0
1632817800000|2021-09-28 08:30:00|5128.83|5128.83|5128.87|5128.87|5129.22|5129.22|5128.83|5128.83|0
1632817830000|2021-09-28 08:30:30|5129.1|5129.1|5129.34|5129.34|5129.34|5129.34|5129.1|5129.1|0
1632817850000|2021-09-28 08:30:50|5129.57|5129.57|5129.8|5129.8|5129.8|5129.8|5129.57|5129.57|0
1632817860000|2021-09-28 08:31:00|5130.51|5130.51|5130.86|5130.86|5130.86|5130.86|5130.51|5130.51|0
1632817870000|2021-09-28 08:31:10|5131.36|5131.36|5131.36|5131.36|5131.36|5131.36|5131.36|5131.36|0
1632817890000|2021-09-28 08:31:30|5129.95|5129.95|5129.7|5129.7|5129.95|5129.95|5128.99|5128.99|0
1632817900000|2021-09-28 08:31:40|5129.35|5129.35|5129.11|5129.11|5129.35|5129.35|5129.11|5129.11|0
1632817910000|2021-09-28 08:31:50|5130.17|5130.17|5129.35|5129.35|5130.17|5130.17|5129.35|5129.35|0
1632817920000|2021-09-28 08:32:00|5130.05|5130.05|5125.82|5125.82|5130.05|5130.05|5124.76|5124.76|0
1632817930000|2021-09-28 08:32:10|5126.17|5126.17|5124.29|5124.29|5126.17|5126.17|5124.29|5124.29|0
1632817940000|2021-09-28 08:32:20|5123.94|5123.94|5124.64|5124.64|5124.64|5124.64|5123.58|5123.58|0
1632817950000|2021-09-28 08:32:30|5125|5125|5124.64|5124.64|5125|5125|5123.94|5123.94|0
1632817960000|2021-09-28 08:32:40|5125|5125|5125.7|5125.7|5125.7|5125.7|5125|5125|0
1632817970000|2021-09-28 08:32:50|5125.16|5125.16|5125.51|5125.51|5125.51|5125.51|5125.16|5125.16|0
1632817980000|2021-09-28 08:33:00|5124.81|5124.81|5123.83|5123.83|5124.81|5124.81|5123.83|5123.83|0
1632817990000|2021-09-28 08:33:10|5123.71|5123.71|5121.05|5121.05|5123.71|5123.71|5121.05|5121.05|0
1632818000000|2021-09-28 08:33:20|5120.94|5120.94|5120.23|5120.23|5120.94|5120.94|5120.23|5120.23|0
1632818010000|2021-09-28 08:33:30|5119.98|5119.98|5119.98|5119.98|5119.98|5119.98|5119.98|5119.98|0
1632818020000|2021-09-28 08:33:40|5119.44|5119.44|5118.49|5118.49|5119.44|5119.44|5118.49|5118.49|0
1632818030000|2021-09-28 08:33:50|5118.35|5118.35|5118.35|5118.35|5118.35|5118.35|5118.35|5118.35|0
1632818040000|2021-09-28 08:34:00|5118.23|5118.23|5118.23|5118.23|5118.23|5118.23|5118.23|5118.23|0
1632818050000|2021-09-28 08:34:10|5118.51|5118.51|5118.51|5118.51|5118.51|5118.51|5118.51|5118.51|0
1632818060000|2021-09-28 08:34:20|5118.11|5118.11|5118.11|5118.11|5118.11|5118.11|5118.11|5118.11|0
1632818080000|2021-09-28 08:34:40|5118.24|5118.24|5118.24|5118.24|5118.24|5118.24|5118.24|5118.24|0
1632818090000|2021-09-28 08:34:50|5118.13|5118.13|5118.52|5118.52|5118.52|5118.52|5118.13|5118.13|0
1632818140000|2021-09-28 08:35:40|5118.17|5118.17|5118.17|5118.17|5118.17|5118.17|5118.17|5118.17|0
1632818150000|2021-09-28 08:35:50|5118.52|5118.52|5118.52|5118.52|5118.52|5118.52|5118.52|5118.52|0
1632818160000|2021-09-28 08:36:00|5118.17|5118.17|5118.04|5118.04|5118.17|5118.17|5118.04|5118.04|0
1632818180000|2021-09-28 08:36:20|5117.33|5117.33|5117.33|5117.33|5117.33|5117.33|5117.33|5117.33|0
1632818190000|2021-09-28 08:36:30|5117.68|5117.68|5117.33|5117.33|5117.68|5117.68|5117.33|5117.33|0
1632818200000|2021-09-28 08:36:40|5116.98|5116.98|5116.98|5116.98|5116.98|5116.98|5116.98|5116.98|0
1632818220000|2021-09-28 08:37:00|5116.71|5116.71|5116.71|5116.71|5116.71|5116.71|5116.71|5116.71|0
1632818240000|2021-09-28 08:37:20|5116.82|5116.82|5116.71|5116.71|5116.82|5116.82|5116.71|5116.71|0
1632818270000|2021-09-28 08:37:50|5116.35|5116.35|5116.35|5116.35|5116.35|5116.35|5116.35|5116.35|0
1632818280000|2021-09-28 08:38:00|5116|5116|5115.65|5115.65|5116|5116|5115.65|5115.65|0
1632818310000|2021-09-28 08:38:30|5115.37|5115.37|5115.09|5115.09|5115.37|5115.37|5115.09|5115.09|0
1632818320000|2021-09-28 08:38:40|5115.93|5115.93|5117.95|5117.95|5117.95|5117.95|5115.93|5115.93|0
1632818340000|2021-09-28 08:39:00|5117.67|5117.67|5117.39|5117.39|5117.67|5117.67|5117.39|5117.39|0
1632818350000|2021-09-28 08:39:10|5117.11|5117.11|5117.11|5117.11|5117.11|5117.11|5117.11|5117.11|0
1632818360000|2021-09-28 08:39:20|5116.84|5116.84|5116.82|5116.82|5116.84|5116.84|5116.71|5116.71|0
1632818370000|2021-09-28 08:39:30|5116.69|5116.69|5116.69|5116.69|5116.69|5116.69|5116.69|5116.69|0
1632818400000|2021-09-28 08:40:00|5116.55|5116.55|5116.55|5116.55|5116.55|5116.55|5116.55|5116.55|0
1632818410000|2021-09-28 08:40:10|5116.82|5116.82|5116.82|5116.82|5116.82|5116.82|5116.82|5116.82|0
1632818430000|2021-09-28 08:40:30|5115.76|5115.76|5115.76|5115.76|5115.76|5115.76|5115.76|5115.76|0
1632818460000|2021-09-28 08:41:00|5115.51|5115.51|5116.36|5116.36|5116.36|5116.36|5115.51|5115.51|0
1632818520000|2021-09-28 08:42:00|5117.06|5117.06|5116.17|5116.17|5117.34|5117.34|5116.17|5116.17|0
1632818540000|2021-09-28 08:42:20|5115.81|5115.81|5115.81|5115.81|5115.81|5115.81|5115.81|5115.81|0
1632818550000|2021-09-28 08:42:30|5115.53|5115.53|5115.53|5115.53|5115.53|5115.53|5115.53|5115.53|0
1632818560000|2021-09-28 08:42:40|5115.28|5115.28|5115.04|5115.04|5115.28|5115.28|5115.04|5115.04|0
1632818570000|2021-09-28 08:42:50|5114.79|5114.79|5114.79|5114.79|5114.79|5114.79|5114.79|5114.79|0
1632818580000|2021-09-28 08:43:00|5115.22|5115.22|5115.36|5115.36|5115.36|5115.36|5115.09|5115.09|0
1632818590000|2021-09-28 08:43:10|5115|5115|5115|5115|5115|5115|5115|5115|0
1632818630000|2021-09-28 08:43:50|5115.36|5115.36|5115.36|5115.36|5115.36|5115.36|5115.36|5115.36|0
1632818640000|2021-09-28 08:44:00|5115.12|5115.12|5114.42|5114.42|5115.24|5115.24|5114.42|5114.42|0
1632818670000|2021-09-28 08:44:30|5114.17|5114.17|5114.17|5114.17|5114.17|5114.17|5114.17|5114.17|0
1632818690000|2021-09-28 08:44:50|5113.94|5113.94|5113.55|5113.55|5113.94|5113.94|5113.55|5113.55|0
1632818700000|2021-09-28 08:45:00|5113.31|5113.31|5113.2|5113.2|5113.31|5113.31|5113.2|5113.2|0
1632818710000|2021-09-28 08:45:10|5113.06|5113.06|5112.83|5112.83|5113.06|5113.06|5112.83|5112.83|0
1632818720000|2021-09-28 08:45:20|5112.59|5112.59|5114.01|5114.01|5114.01|5114.01|5112.59|5112.59|0
1632818730000|2021-09-28 08:45:30|5112.95|5112.95|5112.95|5112.95|5112.95|5112.95|5112.95|5112.95|0
1632818740000|2021-09-28 08:45:40|5113.3|5113.3|5113.37|5113.37|5113.65|5113.65|5113.3|5113.3|0
1632818750000|2021-09-28 08:45:50|5113.02|5113.02|5113.02|5113.02|5113.02|5113.02|5113.02|5113.02|0
1632818760000|2021-09-28 08:46:00|5111.97|5111.97|5110.46|5110.46|5111.97|5111.97|5110.46|5110.46|0
1632818770000|2021-09-28 08:46:10|5109.75|5109.75|5109.61|5109.61|5109.75|5109.75|5109.61|5109.61|0
1632818790000|2021-09-28 08:46:30|5109.36|5109.36|5109.36|5109.36|5109.36|5109.36|5109.36|5109.36|0
1632818800000|2021-09-28 08:46:40|5109.01|5109.01|5109.01|5109.01|5109.01|5109.01|5109.01|5109.01|0
1632818810000|2021-09-28 08:46:50|5108.31|5108.31|5108.31|5108.31|5108.31|5108.31|5108.19|5108.19|0
1632818830000|2021-09-28 08:47:10|5107.96|5107.96|5107.96|5107.96|5108.07|5108.07|5107.96|5107.96|0
1632818840000|2021-09-28 08:47:20|5108.31|5108.31|5109.21|5109.21|5109.21|5109.21|5108.31|5108.31|0
1632818850000|2021-09-28 08:47:30|5108.94|5108.94|5108.8|5108.8|5108.94|5108.94|5108.8|5108.8|0
1632818860000|2021-09-28 08:47:40|5107.39|5107.39|5107.39|5107.39|5107.39|5107.39|5107.39|5107.39|0
1632818880000|2021-09-28 08:48:00|5107.25|5107.25|5105.43|5105.43|5107.25|5107.25|5105.43|5105.43|0
1632818890000|2021-09-28 08:48:10|5105.78|5105.78|5105.78|5105.78|5105.78|5105.78|5105.78|5105.78|0
1632818900000|2021-09-28 08:48:20|5105.28|5105.28|5104.58|5104.58|5105.28|5105.28|5104.58|5104.58|0
1632818910000|2021-09-28 08:48:30|5104.23|5104.23|5103.63|5103.63|5104.23|5104.23|5103.63|5103.63|0
1632818920000|2021-09-28 08:48:40|5103.27|5103.27|5103.63|5103.63|5103.63|5103.63|5103.27|5103.27|0
1632818950000|2021-09-28 08:49:10|5102.92|5102.92|5101.4|5101.4|5102.92|5102.92|5101.4|5101.4|0
1632818960000|2021-09-28 08:49:20|5101.13|5101.13|5101.13|5101.13|5101.13|5101.13|5101.13|5101.13|0
1632818980000|2021-09-28 08:49:40|5101.4|5101.4|5102.42|5102.42|5102.42|5102.42|5101.4|5101.4|0
1632819000000|2021-09-28 08:50:00|5102.77|5102.77|5103.05|5103.05|5103.05|5103.05|5102.77|5102.77|0
1632819010000|2021-09-28 08:50:10|5103.17|5103.17|5103.05|5103.05|5103.17|5103.17|5103.05|5103.05|0
1632819030000|2021-09-28 08:50:30|5103.17|5103.17|5103.29|5103.29|5103.29|5103.29|5103.17|5103.17|0
1632819040000|2021-09-28 08:50:40|5103.99|5103.99|5103.99|5103.99|5103.99|5103.99|5103.99|5103.99|0
1632819050000|2021-09-28 08:50:50|5104.22|5104.22|5104.22|5104.22|5104.22|5104.22|5104.22|5104.22|0
1632819070000|2021-09-28 08:51:10|5104.47|5104.47|5104.88|5104.88|5104.88|5104.88|5104.47|5104.47|0
1632819080000|2021-09-28 08:51:20|5105.02|5105.02|5105.02|5105.02|5105.02|5105.02|5105.02|5105.02|0
1632819100000|2021-09-28 08:51:40|5105.57|5105.57|5105.57|5105.57|5105.57|5105.57|5105.57|5105.57|0
1632819110000|2021-09-28 08:51:50|5108.75|5108.75|5108.75|5108.75|5108.75|5108.75|5108.75|5108.75|0
1632819120000|2021-09-28 08:52:00|5109.52|5109.52|5110.04|5110.04|5110.04|5110.04|5109.52|5109.52|0
1632819130000|2021-09-28 08:52:10|5110.74|5110.74|5111.1|5111.1|5111.1|5111.1|5110.74|5110.74|0
1632819160000|2021-09-28 08:52:40|5111.35|5111.35|5111.35|5111.35|5111.35|5111.35|5111.35|5111.35|0
1632819210000|2021-09-28 08:53:30|5113.52|5113.52|5113.52|5113.52|5113.52|5113.52|5113.52|5113.52|0
1632819220000|2021-09-28 08:53:40|5114.58|5114.58|5114.71|5114.71|5114.71|5114.71|5114.58|5114.58|0
1632819240000|2021-09-28 08:54:00|5114.96|5114.96|5114.96|5114.96|5114.96|5114.96|5114.96|5114.96|0
1632819290000|2021-09-28 08:54:50|5116.02|5116.02|5115.67|5115.67|5116.02|5116.02|5115.67|5115.67|0
1632819340000|2021-09-28 08:55:40|5116.02|5116.02|5115.9|5115.9|5116.02|5116.02|5115.78|5115.78|0
1632819350000|2021-09-28 08:55:50|5116.25|5116.25|5116.25|5116.25|5116.25|5116.25|5116.25|5116.25|0
1632819360000|2021-09-28 08:56:00|5115.9|5115.9|5115.52|5115.52|5115.9|5115.9|5115.52|5115.52|0
1632819420000|2021-09-28 08:57:00|5115.92|5115.92|5115.92|5115.92|5115.92|5115.92|5115.92|5115.92|0
1632819500000|2021-09-28 08:58:20|5116.28|5116.28|5116.28|5116.28|5116.28|5116.28|5116.28|5116.28|0
1632819510000|2021-09-28 08:58:30|5116.56|5116.56|5116.56|5116.56|5116.56|5116.56|5116.56|5116.56|0
1632819530000|2021-09-28 08:58:50|5116.96|5116.96|5117.71|5117.71|5117.71|5117.71|5116.96|5116.96|0
1632819600000|2021-09-28 09:00:00|5117.44|5117.44|5117.3|5117.3|5117.44|5117.44|5117.3|5117.3|0
1632819630000|2021-09-28 09:00:30|5116.95|5116.95|5116.92|5116.92|5116.95|5116.95|5116.57|5116.57|0
1632819660000|2021-09-28 09:01:00|5116.57|5116.57|5116.57|5116.57|5116.57|5116.57|5116.57|5116.57|0
1632819690000|2021-09-28 09:01:30|5116.68|5116.68|5116.68|5116.68|5116.68|5116.68|5116.68|5116.68|0
1632819710000|2021-09-28 09:01:50|5116.92|5116.92|5117.27|5117.27|5117.27|5117.27|5116.92|5116.92|0
1632819720000|2021-09-28 09:02:00|5116.99|5116.99|5116.03|5116.03|5116.99|5116.99|5116.03|5116.03|0
1632819760000|2021-09-28 09:02:40|5115.76|5115.76|5115.76|5115.76|5115.76|5115.76|5115.76|5115.76|0
1632819770000|2021-09-28 09:02:50|5116.82|5116.82|5116.82|5116.82|5116.82|5116.82|5116.82|5116.82|0
1632819780000|2021-09-28 09:03:00|5117.53|5117.53|5117.53|5117.53|5117.53|5117.53|5117.53|5117.53|0
1632819790000|2021-09-28 09:03:10|5117.66|5117.66|5117.66|5117.66|5117.66|5117.66|5117.66|5117.66|0
1632819800000|2021-09-28 09:03:20|5118.37|5118.37|5118.37|5118.37|5118.37|5118.37|5118.37|5118.37|0
1632819810000|2021-09-28 09:03:30|5118.1|5118.1|5117.26|5117.26|5118.1|5118.1|5117.26|5117.26|0
1632819850000|2021-09-28 09:04:10|5117.02|5117.02|5117.59|5117.59|5117.72|5117.72|5117.02|5117.02|0
1632819860000|2021-09-28 09:04:20|5117.71|5117.71|5118.06|5118.06|5118.06|5118.06|5117.71|5117.71|0
1632819880000|2021-09-28 09:04:40|5117.83|5117.83|5118.53|5118.53|5118.53|5118.53|5117.83|5117.83|0
1632819890000|2021-09-28 09:04:50|5117.82|5117.82|5117.82|5117.82|5117.82|5117.82|5117.82|5117.82|0
1632819900000|2021-09-28 09:05:00|5117.69|5117.69|5117.69|5117.69|5117.69|5117.69|5117.69|5117.69|0
1632819910000|2021-09-28 09:05:10|5117.55|5117.55|5117.55|5117.55|5117.55|5117.55|5117.55|5117.55|0
1632819930000|2021-09-28 09:05:30|5116.14|5116.14|5116.14|5116.14|5116.14|5116.14|5116.14|5116.14|0
1632819950000|2021-09-28 09:05:50|5115.79|5115.79|5115.79|5115.79|5115.79|5115.79|5115.79|5115.79|0
1632819960000|2021-09-28 09:06:00|5114.83|5114.83|5114.58|5114.58|5115.13|5115.13|5114.43|5114.43|0
1632819990000|2021-09-28 09:06:30|5114.93|5114.93|5115.28|5115.28|5115.28|5115.28|5114.93|5114.93|0
1632820000000|2021-09-28 09:06:40|5114.58|5114.58|5114.66|5114.66|5114.93|5114.93|5114.58|5114.58|0
1632820020000|2021-09-28 09:07:00|5116.07|5116.07|5116.07|5116.07|5116.07|5116.07|5116.07|5116.07|0
1632820030000|2021-09-28 09:07:10|5115.93|5115.93|5115.23|5115.23|5115.93|5115.93|5115.23|5115.23|0
1632820040000|2021-09-28 09:07:20|5114.96|5114.96|5114.96|5114.96|5114.96|5114.96|5114.96|5114.96|0
1632820060000|2021-09-28 09:07:40|5115.07|5115.07|5115.07|5115.07|5115.07|5115.07|5115.07|5115.07|0
1632820080000|2021-09-28 09:08:00|5115.68|5115.68|5116.23|5116.23|5116.23|5116.23|5115.68|5115.68|0
1632820100000|2021-09-28 09:08:20|5116.93|5116.93|5116.93|5116.93|5116.93|5116.93|5116.93|5116.93|0
1632820110000|2021-09-28 09:08:30|5117.2|5117.2|5117.2|5117.2|5117.2|5117.2|5117.2|5117.2|0
1632820130000|2021-09-28 09:08:50|5117.48|5117.48|5117.48|5117.48|5117.48|5117.48|5117.48|5117.48|0
1632820160000|2021-09-28 09:09:20|5116.78|5116.78|5117.13|5117.13|5117.13|5117.13|5116.78|5116.78|0
1632820170000|2021-09-28 09:09:30|5117.6|5117.6|5117.48|5117.48|5117.83|5117.83|5117.48|5117.48|0
1632820180000|2021-09-28 09:09:40|5117.6|5117.6|5117.48|5117.48|5117.6|5117.6|5117.48|5117.48|0
1632820190000|2021-09-28 09:09:50|5117.36|5117.36|5117.36|5117.36|5117.36|5117.36|5117.36|5117.36|0
1632820200000|2021-09-28 09:10:00|5117.13|5117.13|5117.83|5117.83|5118.07|5118.07|5117.13|5117.13|0
1632820220000|2021-09-28 09:10:20|5118.46|5118.46|5118.81|5118.81|5118.81|5118.81|5118.46|5118.46|0
1632820230000|2021-09-28 09:10:30|5119.05|5119.05|5119.65|5119.65|5119.65|5119.65|5119.05|5119.05|0
1632820250000|2021-09-28 09:10:50|5119.53|5119.53|5119.53|5119.53|5119.53|5119.53|5119.53|5119.53|0
1632820270000|2021-09-28 09:11:10|5119.94|5119.94|5123.11|5123.11|5123.11|5123.11|5119.94|5119.94|0
1632820290000|2021-09-28 09:11:30|5123.47|5123.47|5123.47|5123.47|5123.47|5123.47|5123.47|5123.47|0
1632820300000|2021-09-28 09:11:40|5123.11|5123.11|5122.41|5122.41|5123.11|5123.11|5122.41|5122.41|0
1632820310000|2021-09-28 09:11:50|5122.14|5122.14|5122.14|5122.14|5122.14|5122.14|5122.14|5122.14|0
1632820320000|2021-09-28 09:12:00|5123.2|5123.2|5123.82|5123.82|5123.82|5123.82|5123.2|5123.2|0
1632820340000|2021-09-28 09:12:20|5124.17|5124.17|5124.17|5124.17|5124.17|5124.17|5124.17|5124.17|0
1632820350000|2021-09-28 09:12:30|5124.88|5124.88|5124.88|5124.88|5124.88|5124.88|5124.88|5124.88|0
1632820360000|2021-09-28 09:12:40|5124.53|5124.53|5124.53|5124.53|5124.53|5124.53|5124.53|5124.53|0
1632820370000|2021-09-28 09:12:50|5124.25|5124.25|5123.85|5123.85|5124.25|5124.25|5123.14|5123.14|0
1632820380000|2021-09-28 09:13:00|5123.14|5123.14|5122.74|5122.74|5123.14|5123.14|5122.74|5122.74|0
1632820410000|2021-09-28 09:13:30|5122.03|5122.03|5122.13|5122.13|5122.38|5122.38|5122.03|5122.03|0
1632820450000|2021-09-28 09:14:10|5122.25|5122.25|5121.37|5121.37|5122.25|5122.25|5121.37|5121.37|0
1632820460000|2021-09-28 09:14:20|5121.26|5121.26|5121.02|5121.02|5121.26|5121.26|5121.02|5121.02|0
1632820470000|2021-09-28 09:14:30|5120.42|5120.42|5120.42|5120.42|5120.42|5120.42|5120.42|5120.42|0
1632820480000|2021-09-28 09:14:40|5119.72|5119.72|5119.72|5119.72|5119.72|5119.72|5119.72|5119.72|0
1632820490000|2021-09-28 09:14:50|5119.01|5119.01|5119.01|5119.01|5119.01|5119.01|5119.01|5119.01|0
1632820500000|2021-09-28 09:15:00|5118.74|5118.74|5119.09|5119.09|5119.09|5119.09|5118.39|5118.39|0
1632820510000|2021-09-28 09:15:10|5118.81|5118.81|5118.18|5118.18|5118.81|5118.81|5118.18|5118.18|0
1632820530000|2021-09-28 09:15:30|5117.12|5117.12|5116.99|5116.99|5117.12|5117.12|5116.63|5116.63|0
1632820540000|2021-09-28 09:15:40|5117.34|5117.34|5117.69|5117.69|5117.69|5117.69|5117.34|5117.34|0
1632820550000|2021-09-28 09:15:50|5117.58|5117.58|5117.58|5117.58|5117.58|5117.58|5117.58|5117.58|0
1632820560000|2021-09-28 09:16:00|5117.3|5117.3|5114.66|5114.66|5117.3|5117.3|5114.31|5114.31|0
1632820580000|2021-09-28 09:16:20|5114.52|5114.52|5114.52|5114.52|5114.52|5114.52|5114.52|5114.52|0
1632820590000|2021-09-28 09:16:30|5114.39|5114.39|5115.09|5115.09|5115.45|5115.45|5114.39|5114.39|0
1632820600000|2021-09-28 09:16:40|5113.68|5113.68|5113.68|5113.68|5113.68|5113.68|5113.68|5113.68|0
1632820610000|2021-09-28 09:16:50|5114.03|5114.03|5113.33|5113.33|5114.03|5114.03|5113.33|5113.33|0
1632820620000|2021-09-28 09:17:00|5113.06|5113.06|5112.47|5112.47|5113.06|5113.06|5112.12|5112.12|0
1632820630000|2021-09-28 09:17:10|5112.22|5112.22|5111.87|5111.87|5112.22|5112.22|5111.87|5111.87|0
1632820640000|2021-09-28 09:17:20|5111.16|5111.16|5109.75|5109.75|5111.16|5111.16|5109.75|5109.75|0
1632820660000|2021-09-28 09:17:40|5109.89|5109.89|5109.89|5109.89|5109.89|5109.89|5109.89|5109.89|0
1632820680000|2021-09-28 09:18:00|5110.24|5110.24|5111.65|5111.65|5111.65|5111.65|5110.24|5110.24|0
1632820690000|2021-09-28 09:18:10|5112.36|5112.36|5112.36|5112.36|5112.36|5112.36|5111.65|5111.65|0
1632820700000|2021-09-28 09:18:20|5112.71|5112.71|5112.36|5112.36|5112.71|5112.71|5112.36|5112.36|0
1632820710000|2021-09-28 09:18:30|5111.65|5111.65|5111.16|5111.16|5111.65|5111.65|5111.16|5111.16|0
1632820730000|2021-09-28 09:18:50|5111.86|5111.86|5111.86|5111.86|5111.86|5111.86|5111.86|5111.86|0
1632820740000|2021-09-28 09:19:00|5111.51|5111.51|5111.51|5111.51|5111.51|5111.51|5111.51|5111.51|0
1632820750000|2021-09-28 09:19:10|5111.86|5111.86|5111.86|5111.86|5111.86|5111.86|5111.86|5111.86|0
1632820760000|2021-09-28 09:19:20|5111.51|5111.51|5111.51|5111.51|5111.51|5111.51|5111.51|5111.51|0
1632820770000|2021-09-28 09:19:30|5111.16|5111.16|5110.52|5110.52|5111.16|5111.16|5110.52|5110.52|0
1632820790000|2021-09-28 09:19:50|5110.17|5110.17|5110.29|5110.29|5110.29|5110.29|5110.17|5110.17|0
1632820800000|2021-09-28 09:20:00|5110.01|5110.01|5108.19|5108.19|5110.01|5110.01|5108.19|5108.19|0
1632820840000|2021-09-28 09:20:40|5108.06|5108.06|5108.06|5108.06|5108.06|5108.06|5108.06|5108.06|0
1632820850000|2021-09-28 09:20:50|5107.71|5107.71|5107.47|5107.47|5108.06|5108.06|5107.47|5107.47|0
1632820860000|2021-09-28 09:21:00|5107.12|5107.12|5107.82|5107.82|5107.82|5107.82|5107.12|5107.12|0
1632820890000|2021-09-28 09:21:30|5107.12|5107.12|5107.12|5107.12|5107.12|5107.12|5106.77|5106.77|0
1632820910000|2021-09-28 09:21:50|5107.82|5107.82|5107.82|5107.82|5107.82|5107.82|5107.82|5107.82|0
1632820920000|2021-09-28 09:22:00|5107.47|5107.47|5107.12|5107.12|5107.47|5107.47|5107.12|5107.12|0
1632820930000|2021-09-28 09:22:10|5107.47|5107.47|5106.77|5106.77|5107.47|5107.47|5106.77|5106.77|0
1632820940000|2021-09-28 09:22:20|5106.49|5106.49|5106.49|5106.49|5106.49|5106.49|5106.49|5106.49|0
1632820950000|2021-09-28 09:22:30|5106.38|5106.38|5106.38|5106.38|5106.38|5106.38|5106.38|5106.38|0
1632820960000|2021-09-28 09:22:40|5106.51|5106.51|5106.51|5106.51|5106.51|5106.51|5106.51|5106.51|0
1632820990000|2021-09-28 09:23:10|5106.16|5106.16|5106.16|5106.16|5106.51|5106.51|5106.16|5106.16|0
1632821020000|2021-09-28 09:23:40|5105.1|5105.1|5105.1|5105.1|5105.1|5105.1|5105.1|5105.1|0
1632821050000|2021-09-28 09:24:10|5104.4|5104.4|5104.12|5104.12|5104.4|5104.4|5104.12|5104.12|0
1632821060000|2021-09-28 09:24:20|5105.18|5105.18|5104.97|5104.97|5105.18|5105.18|5104.97|5104.97|0
1632821080000|2021-09-28 09:24:40|5104.26|5104.26|5104.26|5104.26|5104.26|5104.26|5104.26|5104.26|0
1632821150000|2021-09-28 09:25:50|5104.03|5104.03|5104.38|5104.38|5104.38|5104.38|5104.03|5104.03|0
1632821170000|2021-09-28 09:26:10|5104.02|5104.02|5104.38|5104.38|5104.38|5104.38|5104.02|5104.02|0
1632821200000|2021-09-28 09:26:40|5104.51|5104.51|5106.09|5106.09|5106.09|5106.09|5104.51|5104.51|0
1632821210000|2021-09-28 09:26:50|5106.8|5106.8|5107.32|5107.32|5107.32|5107.32|5106.8|5106.8|0
1632821220000|2021-09-28 09:27:00|5107.18|5107.18|5107.18|5107.18|5107.18|5107.18|5107.18|5107.18|0
1632821230000|2021-09-28 09:27:10|5107.89|5107.89|5107.05|5107.05|5107.89|5107.89|5107.05|5107.05|0
1632821240000|2021-09-28 09:27:20|5106.77|5106.77|5106.91|5106.91|5106.91|5106.91|5106.77|5106.77|0
1632821250000|2021-09-28 09:27:30|5106.56|5106.56|5106.56|5106.56|5106.56|5106.56|5106.56|5106.56|0
1632821260000|2021-09-28 09:27:40|5106.91|5106.91|5106.91|5106.91|5106.91|5106.91|5106.91|5106.91|0
1632821270000|2021-09-28 09:27:50|5106.39|5106.39|5105.76|5105.76|5106.39|5106.39|5105.76|5105.76|0
1632821280000|2021-09-28 09:28:00|5105.48|5105.48|5105.48|5105.48|5105.48|5105.48|5105.48|5105.48|0
1632821320000|2021-09-28 09:28:40|5105.71|5105.71|5105.71|5105.71|5105.71|5105.71|5105.71|5105.71|0
1632821330000|2021-09-28 09:28:50|5105.98|5105.98|5105.98|5105.98|5105.98|5105.98|5105.98|5105.98|0
1632821340000|2021-09-28 09:29:00|5106.1|5106.1|5106.1|5106.1|5106.1|5106.1|5106.1|5106.1|0
1632821370000|2021-09-28 09:29:30|5106.45|5106.45|5106.45|5106.45|5106.45|5106.45|5106.45|5106.45|0
1632821410000|2021-09-28 09:30:10|5106.05|5106.05|5106.32|5106.32|5106.32|5106.32|5105.91|5105.91|0
1632821440000|2021-09-28 09:30:40|5107.02|5107.02|5107.02|5107.02|5107.02|5107.02|5107.02|5107.02|0
1632821460000|2021-09-28 09:31:00|5107.71|5107.71|5107.71|5107.71|5107.71|5107.71|5107.71|5107.71|0
1632821480000|2021-09-28 09:31:20|5107.83|5107.83|5107.71|5107.71|5107.83|5107.83|5107.71|5107.71|0
1632821520000|2021-09-28 09:32:00|5108.42|5108.42|5106.89|5106.89|5108.55|5108.55|5106.89|5106.89|0
1632821540000|2021-09-28 09:32:20|5107.01|5107.01|5106.89|5106.89|5107.12|5107.12|5106.77|5106.77|0
1632821550000|2021-09-28 09:32:30|5107.24|5107.24|5107.24|5107.24|5107.24|5107.24|5107.24|5107.24|0
1632821560000|2021-09-28 09:32:40|5106.89|5106.89|5106.89|5106.89|5106.89|5106.89|5106.89|5106.89|0
1632821570000|2021-09-28 09:32:50|5107.24|5107.24|5107.24|5107.24|5107.24|5107.24|5107.24|5107.24|0
1632821580000|2021-09-28 09:33:00|5106.57|5106.57|5105.86|5105.86|5106.57|5106.57|5105.86|5105.86|0
1632821640000|2021-09-28 09:34:00|5105.51|5105.51|5105.51|5105.51|5105.51|5105.51|5105.51|5105.51|0
1632821650000|2021-09-28 09:34:10|5105.26|5105.26|5105.36|5105.36|5105.36|5105.36|5105.01|5105.01|0
1632821690000|2021-09-28 09:34:50|5104.96|5104.96|5105.66|5105.66|5105.66|5105.66|5104.96|5104.96|0
1632821700000|2021-09-28 09:35:00|5105.91|5105.91|5105.55|5105.55|5105.91|5105.91|5105.41|5105.41|0
1632821720000|2021-09-28 09:35:20|5105.9|5105.9|5105.9|5105.9|5106.25|5106.25|5105.9|5105.9|0
1632821740000|2021-09-28 09:35:40|5105.49|5105.49|5105.49|5105.49|5105.49|5105.49|5105.49|5105.49|0
1632821760000|2021-09-28 09:36:00|5105.14|5105.14|5105.14|5105.14|5105.14|5105.14|5105.14|5105.14|0
1632821780000|2021-09-28 09:36:20|5105.85|5105.85|5105.85|5105.85|5105.85|5105.85|5105.85|5105.85|0
1632821790000|2021-09-28 09:36:30|5106.25|5106.25|5106.25|5106.25|5106.25|5106.25|5106.25|5106.25|0
1632821820000|2021-09-28 09:37:00|5106.37|5106.37|5106.51|5106.51|5106.51|5106.51|5106.37|5106.37|0
1632821830000|2021-09-28 09:37:10|5106.62|5106.62|5106.62|5106.62|5106.62|5106.62|5106.62|5106.62|0
1632821840000|2021-09-28 09:37:20|5107.33|5107.33|5107.68|5107.68|5107.68|5107.68|5107.33|5107.33|0
1632821850000|2021-09-28 09:37:30|5107.41|5107.41|5107.53|5107.53|5107.53|5107.53|5107.41|5107.41|0
1632821890000|2021-09-28 09:38:10|5107.8|5107.8|5107.8|5107.8|5107.8|5107.8|5107.8|5107.8|0
1632821910000|2021-09-28 09:38:30|5107.92|5107.92|5107.92|5107.92|5107.92|5107.92|5107.92|5107.92|0
1632821920000|2021-09-28 09:38:40|5108.03|5108.03|5108.03|5108.03|5108.03|5108.03|5108.03|5108.03|0
1632821930000|2021-09-28 09:38:50|5108.15|5108.15|5108.38|5108.38|5108.38|5108.38|5108.15|5108.15|0
1632821940000|2021-09-28 09:39:00|5108.25|5108.25|5106.84|5106.84|5108.25|5108.25|5106.84|5106.84|0
1632821970000|2021-09-28 09:39:30|5106.96|5106.96|5108.61|5108.61|5108.61|5108.61|5106.84|5106.84|0
1632821990000|2021-09-28 09:39:50|5108.74|5108.74|5109.87|5109.87|5109.87|5109.87|5108.74|5108.74|0
1632822030000|2021-09-28 09:40:30|5110.12|5110.12|5110.12|5110.12|5110.12|5110.12|5110.12|5110.12|0
1632822050000|2021-09-28 09:40:50|5110.47|5110.47|5110.35|5110.35|5110.47|5110.47|5110.12|5110.12|0
1632822060000|2021-09-28 09:41:00|5110.71|5110.71|5110.71|5110.71|5110.71|5110.71|5110.71|5110.71|0
1632822070000|2021-09-28 09:41:10|5110.59|5110.59|5110.47|5110.47|5110.71|5110.71|5110.47|5110.47|0
1632822100000|2021-09-28 09:41:40|5110.2|5110.2|5110.2|5110.2|5110.2|5110.2|5110.2|5110.2|0
1632822110000|2021-09-28 09:41:50|5110.43|5110.43|5110.2|5110.2|5110.43|5110.43|5110.2|5110.2|0
1632822140000|2021-09-28 09:42:20|5110.43|5110.43|5110.43|5110.43|5110.43|5110.43|5110.43|5110.43|0
1632822160000|2021-09-28 09:42:40|5111.49|5111.49|5111.49|5111.49|5111.49|5111.49|5111.49|5111.49|0
1632822180000|2021-09-28 09:43:00|5111.14|5111.14|5111.14|5111.14|5111.14|5111.14|5111.14|5111.14|0
1632822190000|2021-09-28 09:43:10|5111.02|5111.02|5111.02|5111.02|5111.02|5111.02|5111.02|5111.02|0
1632822210000|2021-09-28 09:43:30|5111.3|5111.3|5111.3|5111.3|5111.3|5111.3|5111.3|5111.3|0
1632822240000|2021-09-28 09:44:00|5111.18|5111.18|5111.18|5111.18|5111.41|5111.41|5111.18|5111.18|0
1632822260000|2021-09-28 09:44:20|5109.63|5109.63|5109.63|5109.63|5109.63|5109.63|5109.63|5109.63|0
1632822270000|2021-09-28 09:44:30|5109.38|5109.38|5109.38|5109.38|5109.38|5109.38|5109.38|5109.38|0
1632822300000|2021-09-28 09:45:00|5109.25|5109.25|5110.66|5110.66|5110.66|5110.66|5109.25|5109.25|0
1632822310000|2021-09-28 09:45:10|5110.52|5110.52|5110.52|5110.52|5110.52|5110.52|5110.52|5110.52|0
1632822390000|2021-09-28 09:46:30|5110.12|5110.12|5110|5110|5110.12|5110.12|5110|5110|0
1632822400000|2021-09-28 09:46:40|5108.59|5108.59|5108.59|5108.59|5108.59|5108.59|5108.59|5108.59|0
1632822410000|2021-09-28 09:46:50|5108.72|5108.72|5108.59|5108.59|5108.72|5108.72|5108.59|5108.59|0
1632822430000|2021-09-28 09:47:10|5109.29|5109.29|5109.43|5109.43|5109.43|5109.43|5109.29|5109.29|0
1632822440000|2021-09-28 09:47:20|5108.96|5108.96|5108.96|5108.96|5108.96|5108.96|5108.96|5108.96|0
1632822480000|2021-09-28 09:48:00|5108.68|5108.68|5108.38|5108.38|5108.68|5108.68|5108.38|5108.38|0
1632822510000|2021-09-28 09:48:30|5108.13|5108.13|5108.94|5108.94|5108.94|5108.94|5108.13|5108.13|0
1632822520000|2021-09-28 09:48:40|5108.38|5108.38|5108.38|5108.38|5108.38|5108.38|5108.38|5108.38|0
1632822560000|2021-09-28 09:49:20|5108.15|5108.15|5108.38|5108.38|5108.38|5108.38|5108.15|5108.15|0
1632822600000|2021-09-28 09:50:00|5108.65|5108.65|5108.65|5108.65|5108.65|5108.65|5108.65|5108.65|0
1632822620000|2021-09-28 09:50:20|5107.24|5107.24|5107.24|5107.24|5107.24|5107.24|5107.24|5107.24|0
1632822660000|2021-09-28 09:51:00|5106.48|5106.48|5106.48|5106.48|5106.48|5106.48|5106.48|5106.48|0
1632822680000|2021-09-28 09:51:20|5106.13|5106.13|5105.29|5105.29|5106.13|5106.13|5105.29|5105.29|0
1632822690000|2021-09-28 09:51:30|5104.23|5104.23|5104.58|5104.58|5104.58|5104.58|5104.23|5104.23|0
1632822710000|2021-09-28 09:51:50|5104.33|5104.33|5104.33|5104.33|5104.33|5104.33|5104.33|5104.33|0
1632822770000|2021-09-28 09:52:50|5104.08|5104.08|5102.85|5102.85|5104.08|5104.08|5102.85|5102.85|0
1632822780000|2021-09-28 09:53:00|5102.72|5102.72|5102.44|5102.44|5102.72|5102.72|5102.44|5102.44|0
1632822800000|2021-09-28 09:53:20|5101.73|5101.73|5101.38|5101.38|5101.73|5101.73|5100.67|5100.67|0
1632822870000|2021-09-28 09:54:30|5101.73|5101.73|5101.62|5101.62|5101.73|5101.73|5101.62|5101.62|0
1632822900000|2021-09-28 09:55:00|5101.26|5101.26|5101.12|5101.12|5101.26|5101.26|5100.77|5100.77|0
1632822920000|2021-09-28 09:55:20|5101.47|5101.47|5101.47|5101.47|5101.59|5101.59|5100.77|5100.77|0
1632822930000|2021-09-28 09:55:30|5101.12|5101.12|5101.12|5101.12|5101.12|5101.12|5101.12|5101.12|0
1632822940000|2021-09-28 09:55:40|5100.76|5100.76|5100.76|5100.76|5100.76|5100.76|5100.76|5100.76|0
1632822950000|2021-09-28 09:55:50|5100.38|5100.38|5099.54|5099.54|5100.38|5100.38|5099.54|5099.54|0
1632822960000|2021-09-28 09:56:00|5099.89|5099.89|5100.24|5100.24|5100.24|5100.24|5099.89|5099.89|0
1632822980000|2021-09-28 09:56:20|5099.54|5099.54|5099.54|5099.54|5099.54|5099.54|5099.54|5099.54|0
1632822990000|2021-09-28 09:56:30|5099.89|5099.89|5099.89|5099.89|5099.89|5099.89|5099.89|5099.89|0
1632823010000|2021-09-28 09:56:50|5099.19|5099.19|5099.19|5099.19|5099.19|5099.19|5099.19|5099.19|0
1632823020000|2021-09-28 09:57:00|5099.05|5099.05|5099.05|5099.05|5099.05|5099.05|5099.05|5099.05|0
1632823050000|2021-09-28 09:57:30|5099.3|5099.3|5099.3|5099.3|5099.3|5099.3|5099.3|5099.3|0
1632823080000|2021-09-28 09:58:00|5099.57|5099.57|5099.46|5099.46|5099.57|5099.57|5099.32|5099.32|0
1632823090000|2021-09-28 09:58:10|5100.52|5100.52|5100.52|5100.52|5100.52|5100.52|5100.16|5100.16|0
1632823100000|2021-09-28 09:58:20|5100.87|5100.87|5099.81|5099.81|5100.87|5100.87|5099.81|5099.81|0
1632823110000|2021-09-28 09:58:30|5099.67|5099.67|5098.97|5098.97|5099.67|5099.67|5098.97|5098.97|0
1632823140000|2021-09-28 09:59:00|5098.7|5098.7|5098.45|5098.45|5098.7|5098.7|5098.45|5098.45|0
1632823160000|2021-09-28 09:59:20|5096.68|5096.68|5095.77|5095.77|5096.68|5096.68|5095.64|5095.64|0
1632823170000|2021-09-28 09:59:30|5096.12|5096.12|5096.12|5096.12|5096.12|5096.12|5096.12|5096.12|0
1632823180000|2021-09-28 09:59:40|5096.48|5096.48|5096.48|5096.48|5096.48|5096.48|5096.48|5096.48|0
1632823190000|2021-09-28 09:59:50|5096.76|5096.76|5096.76|5096.76|5096.76|5096.76|5096.76|5096.76|0
1632823200000|2021-09-28 10:00:00|5096.4|5096.4|5096.4|5096.4|5096.4|5096.4|5096.4|5096.4|0
1632823210000|2021-09-28 10:00:10|5096.76|5096.76|5096.05|5096.05|5096.76|5096.76|5096.05|5096.05|0
1632823220000|2021-09-28 10:00:20|5096.17|5096.17|5096.17|5096.17|5096.17|5096.17|5096.17|5096.17|0
1632823230000|2021-09-28 10:00:30|5096.87|5096.87|5096.87|5096.87|5096.87|5096.87|5096.87|5096.87|0
1632823260000|2021-09-28 10:01:00|5096.76|5096.76|5096.76|5096.76|5097.11|5097.11|5096.76|5096.76|0
1632823270000|2021-09-28 10:01:10|5096.48|5096.48|5096.97|5096.97|5096.97|5096.97|5096.48|5096.48|0
1632823280000|2021-09-28 10:01:20|5097.68|5097.68|5097.68|5097.68|5097.68|5097.68|5097.68|5097.68|0
1632823290000|2021-09-28 10:01:30|5098.03|5098.03|5098.03|5098.03|5098.03|5098.03|5098.03|5098.03|0
1632823300000|2021-09-28 10:01:40|5098.3|5098.3|5098.3|5098.3|5098.3|5098.3|5098.3|5098.3|0
1632823310000|2021-09-28 10:01:50|5098.19|5098.19|5098.19|5098.19|5098.19|5098.19|5098.19|5098.19|0
1632823350000|2021-09-28 10:02:30|5098.07|5098.07|5098.07|5098.07|5098.07|5098.07|5098.07|5098.07|0
1632823370000|2021-09-28 10:02:50|5097.72|5097.72|5097.72|5097.72|5097.72|5097.72|5097.72|5097.72|0
1632823400000|2021-09-28 10:03:20|5098.12|5098.12|5098.12|5098.12|5098.12|5098.12|5098.12|5098.12|0
1632823410000|2021-09-28 10:03:30|5098.83|5098.83|5098.83|5098.83|5098.83|5098.83|5098.83|5098.83|0
1632823440000|2021-09-28 10:04:00|5099.89|5099.89|5099.89|5099.89|5099.89|5099.89|5099.89|5099.89|0
1632823450000|2021-09-28 10:04:10|5099.77|5099.77|5100.26|5100.26|5100.26|5100.26|5099.77|5099.77|0
1632823460000|2021-09-28 10:04:20|5100.76|5100.76|5100.76|5100.76|5100.76|5100.76|5100.76|5100.76|0
1632823480000|2021-09-28 10:04:40|5100.51|5100.51|5101.57|5101.57|5101.57|5101.57|5100.51|5100.51|0
1632823530000|2021-09-28 10:05:30|5099.8|5099.8|5099.8|5099.8|5099.8|5099.8|5099.8|5099.8|0
1632823570000|2021-09-28 10:06:10|5100.51|5100.51|5100.65|5100.65|5100.65|5100.65|5100.51|5100.51|0
1632823590000|2021-09-28 10:06:30|5100.88|5100.88|5101.23|5101.23|5101.23|5101.23|5100.88|5100.88|0
1632823600000|2021-09-28 10:06:40|5101.58|5101.58|5101.23|5101.23|5101.58|5101.58|5101.23|5101.23|0
1632823610000|2021-09-28 10:06:50|5101.11|5101.11|5101.35|5101.35|5101.35|5101.35|5101.11|5101.11|0
1632823630000|2021-09-28 10:07:10|5101.46|5101.46|5101.46|5101.46|5101.46|5101.46|5101.46|5101.46|0
1632823640000|2021-09-28 10:07:20|5101.23|5101.23|5101.35|5101.35|5101.35|5101.35|5101.23|5101.23|0
1632823650000|2021-09-28 10:07:30|5101.23|5101.23|5101.23|5101.23|5101.23|5101.23|5101.23|5101.23|0
1632823660000|2021-09-28 10:07:40|5100.88|5100.88|5099.79|5099.79|5100.88|5100.88|5099.79|5099.79|0
1632823670000|2021-09-28 10:07:50|5100.02|5100.02|5100.73|5100.73|5100.73|5100.73|5100.02|5100.02|0
1632823680000|2021-09-28 10:08:00|5101.08|5101.08|5100.83|5100.83|5101.08|5101.08|5100.83|5100.83|0
1632823690000|2021-09-28 10:08:10|5100.13|5100.13|5100.13|5100.13|5100.13|5100.13|5100.13|5100.13|0
1632823730000|2021-09-28 10:08:50|5101.19|5101.19|5101.86|5101.86|5101.86|5101.86|5101.19|5101.19|0
1632823740000|2021-09-28 10:09:00|5102|5102|5102|5102|5102|5102|5102|5102|0
1632823760000|2021-09-28 10:09:20|5101.86|5101.86|5101.86|5101.86|5101.86|5101.86|5101.86|5101.86|0
1632823780000|2021-09-28 10:09:40|5102.11|5102.11|5102.11|5102.11|5102.11|5102.11|5102.11|5102.11|0
1632823800000|2021-09-28 10:10:00|5102.82|5102.82|5102.82|5102.82|5102.82|5102.82|5102.82|5102.82|0
1632823810000|2021-09-28 10:10:10|5101.53|5101.53|5101.64|5101.64|5101.64|5101.64|5101.53|5101.53|0
1632823820000|2021-09-28 10:10:20|5101.76|5101.76|5101.76|5101.76|5101.76|5101.76|5101.76|5101.76|0
1632823830000|2021-09-28 10:10:30|5101.89|5101.89|5101.89|5101.89|5101.89|5101.89|5101.89|5101.89|0
1632823850000|2021-09-28 10:10:50|5102.25|5102.25|5102.6|5102.6|5102.6|5102.6|5102.25|5102.25|0
1632823860000|2021-09-28 10:11:00|5102.74|5102.74|5102.74|5102.74|5102.74|5102.74|5102.74|5102.74|0
1632823870000|2021-09-28 10:11:10|5103.44|5103.44|5103.44|5103.44|5103.44|5103.44|5103.44|5103.44|0
1632823910000|2021-09-28 10:11:50|5103.72|5103.72|5103.01|5103.01|5103.72|5103.72|5103.01|5103.01|0
1632823960000|2021-09-28 10:12:40|5102.31|5102.31|5101.96|5101.96|5102.31|5102.31|5101.96|5101.96|0
1632824060000|2021-09-28 10:14:20|5102.31|5102.31|5102.42|5102.42|5102.42|5102.42|5102.31|5102.31|0
1632824070000|2021-09-28 10:14:30|5102.66|5102.66|5102.66|5102.66|5102.66|5102.66|5102.66|5102.66|0
1632824080000|2021-09-28 10:14:40|5102.91|5102.91|5103.04|5103.04|5103.04|5103.04|5102.91|5102.91|0
1632824090000|2021-09-28 10:14:50|5102.92|5102.92|5102.92|5102.92|5103.16|5103.16|5102.92|5102.92|0
1632824130000|2021-09-28 10:15:30|5103.16|5103.16|5102.75|5102.75|5103.16|5103.16|5102.75|5102.75|0
1632824140000|2021-09-28 10:15:40|5102.2|5102.2|5102.2|5102.2|5102.2|5102.2|5101.84|5101.84|0
1632824150000|2021-09-28 10:15:50|5102.08|5102.08|5101.26|5101.26|5102.08|5102.08|5101.26|5101.26|0
1632824160000|2021-09-28 10:16:00|5101.12|5101.12|5101.26|5101.26|5101.26|5101.26|5101.12|5101.12|0
1632824200000|2021-09-28 10:16:40|5100.9|5100.9|5100.08|5100.08|5100.9|5100.9|5100.08|5100.08|0
1632824210000|2021-09-28 10:16:50|5099.81|5099.81|5099.67|5099.67|5099.81|5099.81|5099.67|5099.67|0
1632824250000|2021-09-28 10:17:30|5100.03|5100.03|5100.03|5100.03|5100.03|5100.03|5100.03|5100.03|0
1632824280000|2021-09-28 10:18:00|5099.53|5099.53|5099.88|5099.88|5099.88|5099.88|5099.53|5099.53|0
1632824290000|2021-09-28 10:18:10|5100.02|5100.02|5100.37|5100.37|5100.37|5100.37|5100.02|5100.02|0
1632824340000|2021-09-28 10:19:00|5101.08|5101.08|5100.02|5100.02|5101.43|5101.43|5100.02|5100.02|0
1632824350000|2021-09-28 10:19:10|5100.72|5100.72|5100.72|5100.72|5100.72|5100.72|5100.72|5100.72|0
1632824360000|2021-09-28 10:19:20|5101.08|5101.08|5101.55|5101.55|5102.25|5102.25|5101.08|5101.08|0
1632824370000|2021-09-28 10:19:30|5101.19|5101.19|5102.25|5102.25|5102.25|5102.25|5101.19|5101.19|0
1632824380000|2021-09-28 10:19:40|5102.61|5102.61|5103.66|5103.66|5103.66|5103.66|5102.61|5102.61|0
1632824390000|2021-09-28 10:19:50|5104.02|5104.02|5102.96|5102.96|5104.02|5104.02|5102.96|5102.96|0
1632824400000|2021-09-28 10:20:00|5103.66|5103.66|5103.66|5103.66|5103.66|5103.66|5103.66|5103.66|0
1632824410000|2021-09-28 10:20:10|5104.02|5104.02|5104.91|5104.91|5104.91|5104.91|5104.02|5104.02|0
1632824420000|2021-09-28 10:20:20|5104.56|5104.56|5104.56|5104.56|5104.56|5104.56|5104.56|5104.56|0
1632824440000|2021-09-28 10:20:40|5104.21|5104.21|5104.21|5104.21|5104.21|5104.21|5104.21|5104.21|0
1632824460000|2021-09-28 10:21:00|5103.85|5103.85|5103.85|5103.85|5103.85|5103.85|5103.85|5103.85|0
1632824470000|2021-09-28 10:21:10|5104.91|5104.91|5104.91|5104.91|5104.91|5104.91|5104.91|5104.91|0
1632824490000|2021-09-28 10:21:30|5105.03|5105.03|5105.03|5105.03|5105.03|5105.03|5105.03|5105.03|0
1632824500000|2021-09-28 10:21:40|5105.38|5105.38|5105.38|5105.38|5105.38|5105.38|5105.38|5105.38|0
1632824510000|2021-09-28 10:21:50|5105.88|5105.88|5106.94|5106.94|5106.94|5106.94|5105.88|5105.88|0
1632824540000|2021-09-28 10:22:20|5107.76|5107.76|5107.76|5107.76|5107.76|5107.76|5107.76|5107.76|0
1632824550000|2021-09-28 10:22:30|5108.01|5108.01|5108.29|5108.29|5108.29|5108.29|5108.01|5108.01|0
1632824610000|2021-09-28 10:23:30|5108.64|5108.64|5108.64|5108.64|5108.64|5108.64|5108.64|5108.64|0
1632824640000|2021-09-28 10:24:00|5108.78|5108.78|5108.52|5108.52|5108.78|5108.78|5108.52|5108.52|0
1632824660000|2021-09-28 10:24:20|5108.41|5108.41|5108.41|5108.41|5108.41|5108.41|5108.41|5108.41|0
1632824690000|2021-09-28 10:24:50|5108.54|5108.54|5108.54|5108.54|5108.54|5108.54|5108.54|5108.54|0
1632824740000|2021-09-28 10:25:40|5107.13|5107.13|5107.13|5107.13|5107.13|5107.13|5107.13|5107.13|0
1632824760000|2021-09-28 10:26:00|5107.01|5107.01|5107.01|5107.01|5107.01|5107.01|5107.01|5107.01|0
1632824780000|2021-09-28 10:26:20|5105.6|5105.6|5106.31|5106.31|5106.31|5106.31|5105.6|5105.6|0
1632824810000|2021-09-28 10:26:50|5103.84|5103.84|5103.13|5103.13|5103.84|5103.84|5103.13|5103.13|0
1632824820000|2021-09-28 10:27:00|5104.9|5104.9|5105.25|5105.25|5105.25|5105.25|5104.9|5104.9|0
1632824840000|2021-09-28 10:27:20|5104.54|5104.54|5103.36|5103.36|5104.54|5104.54|5103.36|5103.36|0
1632824870000|2021-09-28 10:27:50|5103.24|5103.24|5103.36|5103.36|5103.36|5103.36|5103.24|5103.24|0
1632824880000|2021-09-28 10:28:00|5101.95|5101.95|5101.41|5101.41|5101.95|5101.95|5101.41|5101.41|0
1632824890000|2021-09-28 10:28:10|5101.54|5101.54|5102.18|5102.18|5102.18|5102.18|5101.54|5101.54|0
1632824930000|2021-09-28 10:28:50|5103.24|5103.24|5103.24|5103.24|5103.24|5103.24|5103.24|5103.24|0
1632824960000|2021-09-28 10:29:20|5103.94|5103.94|5103.94|5103.94|5103.94|5103.94|5103.94|5103.94|0
1632825000000|2021-09-28 10:30:00|5102.18|5102.18|5101.82|5101.82|5102.18|5102.18|5101.82|5101.82|0
1632825040000|2021-09-28 10:30:40|5101.96|5101.96|5101.96|5101.96|5101.96|5101.96|5101.96|5101.96|0
1632825050000|2021-09-28 10:30:50|5102.1|5102.1|5103.12|5103.12|5103.12|5103.12|5102.1|5102.1|0
1632825060000|2021-09-28 10:31:00|5103|5103|5103|5103|5103|5103|5103|5103|0
1632825070000|2021-09-28 10:31:10|5105.83|5105.83|5105.83|5105.83|5105.83|5105.83|5105.83|5105.83|0
1632825080000|2021-09-28 10:31:20|5105.55|5105.55|5105.55|5105.55|5105.55|5105.55|5105.55|5105.55|0
1632825110000|2021-09-28 10:31:50|5105.8|5105.8|5105.8|5105.8|5105.8|5105.8|5105.8|5105.8|0
1632825180000|2021-09-28 10:33:00|5107.21|5107.21|5107.21|5107.21|5107.21|5107.21|5107.21|5107.21|0
1632825200000|2021-09-28 10:33:20|5107.33|5107.33|5107.33|5107.33|5107.33|5107.33|5107.33|5107.33|0
1632825230000|2021-09-28 10:33:50|5105.91|5105.91|5105.56|5105.56|5105.91|5105.91|5105.56|5105.56|0
1632825240000|2021-09-28 10:34:00|5105.43|5105.43|5105.43|5105.43|5105.67|5105.67|5105.43|5105.43|0
1632825260000|2021-09-28 10:34:20|5105.78|5105.78|5105.78|5105.78|5105.78|5105.78|5105.78|5105.78|0
1632825270000|2021-09-28 10:34:30|5105.9|5105.9|5106.6|5106.6|5106.6|5106.6|5105.9|5105.9|0
1632825300000|2021-09-28 10:35:00|5106.48|5106.48|5106.48|5106.48|5106.48|5106.48|5106.48|5106.48|0
1632825310000|2021-09-28 10:35:10|5106.84|5106.84|5106.84|5106.84|5106.84|5106.84|5106.84|5106.84|0
1632825320000|2021-09-28 10:35:20|5106.95|5106.95|5106.95|5106.95|5106.95|5106.95|5106.95|5106.95|0
1632825330000|2021-09-28 10:35:30|5108.01|5108.01|5109.07|5109.07|5109.07|5109.07|5108.01|5108.01|0
1632825340000|2021-09-28 10:35:40|5109.21|5109.21|5109.34|5109.34|5109.34|5109.34|5109.21|5109.21|0
1632825350000|2021-09-28 10:35:50|5110.4|5110.4|5111.74|5111.74|5111.74|5111.74|5110.4|5110.4|0
1632825370000|2021-09-28 10:36:10|5112.09|5112.09|5112.09|5112.09|5112.09|5112.09|5112.09|5112.09|0
1632825390000|2021-09-28 10:36:30|5112.8|5112.8|5112.8|5112.8|5112.8|5112.8|5112.8|5112.8|0
1632825400000|2021-09-28 10:36:40|5112.66|5112.66|5114.55|5114.55|5114.55|5114.55|5112.66|5112.66|0
1632825410000|2021-09-28 10:36:50|5114.9|5114.9|5116.02|5116.02|5116.38|5116.38|5114.9|5114.9|0
1632825420000|2021-09-28 10:37:00|5116.38|5116.38|5116.38|5116.38|5116.38|5116.38|5116.38|5116.38|0
1632825430000|2021-09-28 10:37:10|5115.67|5115.67|5116.38|5116.38|5116.38|5116.38|5115.67|5115.67|0
1632825450000|2021-09-28 10:37:30|5116.73|5116.73|5117.44|5117.44|5117.44|5117.44|5116.73|5116.73|0
1632825460000|2021-09-28 10:37:40|5117.79|5117.79|5118.14|5118.14|5118.14|5118.14|5117.79|5117.79|0
1632825470000|2021-09-28 10:37:50|5118.5|5118.5|5118.71|5118.71|5118.85|5118.85|5118.5|5118.5|0
1632825480000|2021-09-28 10:38:00|5119.21|5119.21|5120.05|5120.05|5120.05|5120.05|5119.21|5119.21|0
1632825490000|2021-09-28 10:38:10|5120.4|5120.4|5121.11|5121.11|5121.11|5121.11|5120.05|5120.05|0
1632825500000|2021-09-28 10:38:20|5120.76|5120.76|5120.68|5120.68|5120.76|5120.76|5120.4|5120.4|0
1632825520000|2021-09-28 10:38:40|5121.39|5121.39|5119.98|5119.98|5122.1|5122.1|5119.98|5119.98|0
1632825530000|2021-09-28 10:38:50|5119.62|5119.62|5119.62|5119.62|5119.98|5119.98|5119.62|5119.62|0
1632825540000|2021-09-28 10:39:00|5119.76|5119.76|5119.76|5119.76|5119.76|5119.76|5119.41|5119.41|0
1632825580000|2021-09-28 10:39:40|5119.41|5119.41|5119.41|5119.41|5119.41|5119.41|5119.41|5119.41|0
1632825590000|2021-09-28 10:39:50|5118.81|5118.81|5118.81|5118.81|5118.81|5118.81|5118.81|5118.81|0
1632825600000|2021-09-28 10:40:00|5118.67|5118.67|5118.67|5118.67|5118.67|5118.67|5118.67|5118.67|0
1632825650000|2021-09-28 10:40:50|5118.55|5118.55|5118.55|5118.55|5118.55|5118.55|5118.55|5118.55|0
1632825660000|2021-09-28 10:41:00|5117.85|5117.85|5117.85|5117.85|5118.2|5118.2|5117.85|5117.85|0
1632825670000|2021-09-28 10:41:10|5118.2|5118.2|5118.32|5118.32|5118.32|5118.32|5118.2|5118.2|0
1632825690000|2021-09-28 10:41:30|5117.96|5117.96|5118.32|5118.32|5118.32|5118.32|5117.96|5117.96|0
1632825710000|2021-09-28 10:41:50|5117.96|5117.96|5117.96|5117.96|5117.96|5117.96|5117.96|5117.96|0
1632825720000|2021-09-28 10:42:00|5117.61|5117.61|5117.61|5117.61|5117.61|5117.61|5117.61|5117.61|0
1632825730000|2021-09-28 10:42:10|5116.9|5116.9|5116.9|5116.9|5116.9|5116.9|5116.9|5116.9|0
1632825740000|2021-09-28 10:42:20|5116.63|5116.63|5116.63|5116.63|5116.63|5116.63|5116.63|5116.63|0
1632825750000|2021-09-28 10:42:30|5116.98|5116.98|5116.03|5116.03|5116.98|5116.98|5116.03|5116.03|0
1632825760000|2021-09-28 10:42:40|5116.38|5116.38|5116.73|5116.73|5116.73|5116.73|5116.38|5116.38|0
1632825770000|2021-09-28 10:42:50|5116.85|5116.85|5116.85|5116.85|5116.85|5116.85|5116.85|5116.85|0
1632825800000|2021-09-28 10:43:20|5116.73|5116.73|5116.73|5116.73|5116.73|5116.73|5116.73|5116.73|0
1632825880000|2021-09-28 10:44:40|5116.03|5116.03|5116.03|5116.03|5116.03|5116.03|5116.03|5116.03|0
1632825900000|2021-09-28 10:45:00|5113.91|5113.91|5113.63|5113.63|5113.91|5113.91|5113.63|5113.63|0
1632825910000|2021-09-28 10:45:10|5115.04|5115.04|5114.69|5114.69|5115.04|5115.04|5114.69|5114.69|0
1632825920000|2021-09-28 10:45:20|5113.98|5113.98|5113.98|5113.98|5113.98|5113.98|5113.98|5113.98|0
1632825930000|2021-09-28 10:45:30|5113.63|5113.63|5113.35|5113.35|5113.63|5113.63|5113.35|5113.35|0
1632825950000|2021-09-28 10:45:50|5113.1|5113.1|5113.1|5113.1|5113.1|5113.1|5113.1|5113.1|0
1632825970000|2021-09-28 10:46:10|5113.34|5113.34|5113.2|5113.2|5113.34|5113.34|5113.06|5113.06|0
1632825980000|2021-09-28 10:46:20|5113.08|5113.08|5112.97|5112.97|5113.08|5113.08|5112.97|5112.97|0
1632826000000|2021-09-28 10:46:40|5112.83|5112.83|5112.83|5112.83|5112.83|5112.83|5112.83|5112.83|0
1632826010000|2021-09-28 10:46:50|5112.48|5112.48|5112.6|5112.6|5112.6|5112.6|5112.48|5112.48|0
1632826020000|2021-09-28 10:47:00|5112.48|5112.48|5112.48|5112.48|5112.48|5112.48|5112.48|5112.48|0
1632826040000|2021-09-28 10:47:20|5112.83|5112.83|5112.83|5112.83|5112.83|5112.83|5112.83|5112.83|0
1632826060000|2021-09-28 10:47:40|5112.56|5112.56|5111.94|5111.94|5112.56|5112.56|5111.94|5111.94|0
1632826070000|2021-09-28 10:47:50|5112.21|5112.21|5113.08|5113.08|5113.55|5113.55|5112.21|5112.21|0
1632826080000|2021-09-28 10:48:00|5113.2|5113.2|5113.2|5113.2|5113.2|5113.2|5113.2|5113.2|0
1632826100000|2021-09-28 10:48:20|5113.47|5113.47|5114.53|5114.53|5114.53|5114.53|5113.47|5113.47|0
1632826110000|2021-09-28 10:48:30|5114.17|5114.17|5114.17|5114.17|5114.17|5114.17|5114.17|5114.17|0
1632826130000|2021-09-28 10:48:50|5114.06|5114.06|5114.56|5114.56|5114.56|5114.56|5114.06|5114.06|0
1632826140000|2021-09-28 10:49:00|5114.68|5114.68|5115.89|5115.89|5115.89|5115.89|5114.68|5114.68|0
1632826150000|2021-09-28 10:49:10|5116.24|5116.24|5116.24|5116.24|5116.24|5116.24|5116.24|5116.24|0
1632826170000|2021-09-28 10:49:30|5116.52|5116.52|5116.52|5116.52|5116.52|5116.52|5116.52|5116.52|0
1632826180000|2021-09-28 10:49:40|5116.79|5116.79|5116.57|5116.57|5117.28|5117.28|5116.57|5116.57|0
1632826190000|2021-09-28 10:49:50|5116.22|5116.22|5116.22|5116.22|5116.22|5116.22|5116.22|5116.22|0
1632826210000|2021-09-28 10:50:10|5115.95|5115.95|5115.95|5115.95|5115.95|5115.95|5115.95|5115.95|0
1632826220000|2021-09-28 10:50:20|5117.01|5117.01|5117.01|5117.01|5117.01|5117.01|5117.01|5117.01|0
1632826230000|2021-09-28 10:50:30|5116.45|5116.45|5116.18|5116.18|5116.45|5116.45|5116.18|5116.18|0
1632826240000|2021-09-28 10:50:40|5115.34|5115.34|5115.06|5115.06|5115.34|5115.34|5115.06|5115.06|0
1632826250000|2021-09-28 10:50:50|5114.7|5114.7|5114.7|5114.7|5114.7|5114.7|5114.7|5114.7|0
1632826290000|2021-09-28 10:51:30|5113.75|5113.75|5113.75|5113.75|5113.75|5113.75|5113.75|5113.75|0
1632826300000|2021-09-28 10:51:40|5113.25|5113.25|5112.75|5112.75|5113.25|5113.25|5112.75|5112.75|0
1632826310000|2021-09-28 10:51:50|5112.48|5112.48|5112.38|5112.38|5112.48|5112.48|5112.13|5112.13|0
1632826370000|2021-09-28 10:52:50|5112.5|5112.5|5112.5|5112.5|5112.5|5112.5|5112.5|5112.5|0
1632826380000|2021-09-28 10:53:00|5112.22|5112.22|5112.09|5112.09|5112.22|5112.22|5112.09|5112.09|0
1632826390000|2021-09-28 10:53:10|5112.21|5112.21|5112.21|5112.21|5112.21|5112.21|5112.21|5112.21|0
1632826410000|2021-09-28 10:53:30|5111.85|5111.85|5111.93|5111.93|5112.2|5112.2|5111.85|5111.85|0
1632826440000|2021-09-28 10:54:00|5111.58|5111.58|5111.58|5111.58|5111.58|5111.58|5111.58|5111.58|0
1632826470000|2021-09-28 10:54:30|5110.87|5110.87|5110.76|5110.76|5110.87|5110.87|5110.76|5110.76|0
1632826480000|2021-09-28 10:54:40|5110.2|5110.2|5110.11|5110.11|5110.23|5110.23|5109.95|5109.95|0
1632826490000|2021-09-28 10:54:50|5109.71|5109.71|5109.71|5109.71|5109.71|5109.71|5109.71|5109.71|0
1632826500000|2021-09-28 10:55:00|5109.82|5109.82|5109.71|5109.71|5109.82|5109.82|5109.71|5109.71|0
1632826510000|2021-09-28 10:55:10|5109.18|5109.18|5109.04|5109.04|5109.18|5109.18|5109.04|5109.04|0
1632826520000|2021-09-28 10:55:20|5108.34|5108.34|5110.1|5110.1|5110.1|5110.1|5108.34|5108.34|0
1632826560000|2021-09-28 10:56:00|5109.04|5109.04|5108.34|5108.34|5109.75|5109.75|5108.34|5108.34|0
1632826570000|2021-09-28 10:56:10|5107.63|5107.63|5107.63|5107.63|5107.63|5107.63|5107.63|5107.63|0
1632826600000|2021-09-28 10:56:40|5108.34|5108.34|5108.34|5108.34|5108.34|5108.34|5108.34|5108.34|0
1632826610000|2021-09-28 10:56:50|5108.45|5108.45|5108.45|5108.45|5108.45|5108.45|5108.45|5108.45|0
1632826660000|2021-09-28 10:57:40|5109.16|5109.16|5109.16|5109.16|5109.16|5109.16|5109.16|5109.16|0
1632826700000|2021-09-28 10:58:20|5109.29|5109.29|5109.29|5109.29|5109.29|5109.29|5109.29|5109.29|0
1632826710000|2021-09-28 10:58:30|5108.94|5108.94|5107.39|5107.39|5108.94|5108.94|5107.39|5107.39|0
1632826740000|2021-09-28 10:59:00|5107.75|5107.75|5107.75|5107.75|5107.75|5107.75|5107.75|5107.75|0
1632826750000|2021-09-28 10:59:10|5107.86|5107.86|5107.86|5107.86|5107.86|5107.86|5107.86|5107.86|0
1632826780000|2021-09-28 10:59:40|5108|5108|5107.29|5107.29|5108|5108|5107.29|5107.29|0
1632826790000|2021-09-28 10:59:50|5107.02|5107.02|5107.38|5107.38|5107.38|5107.38|5107.02|5107.02|0
1632826800000|2021-09-28 11:00:00|5108.79|5108.79|5109.49|5109.49|5109.49|5109.49|5108.79|5108.79|0
1632826840000|2021-09-28 11:00:40|5109.14|5109.14|5109.37|5109.37|5109.61|5109.61|5109.14|5109.14|0
1632826850000|2021-09-28 11:00:50|5109.02|5109.02|5109.02|5109.02|5109.02|5109.02|5109.02|5109.02|0
1632826880000|2021-09-28 11:01:20|5108.32|5108.32|5107.61|5107.61|5108.32|5108.32|5107.61|5107.61|0
1632826890000|2021-09-28 11:01:30|5107.88|5107.88|5107.88|5107.88|5107.88|5107.88|5107.88|5107.88|0
1632826900000|2021-09-28 11:01:40|5107.76|5107.76|5107.06|5107.06|5107.76|5107.76|5107.06|5107.06|0
1632826910000|2021-09-28 11:01:50|5107.29|5107.29|5107.29|5107.29|5107.29|5107.29|5107.29|5107.29|0
1632826920000|2021-09-28 11:02:00|5107.64|5107.64|5107.51|5107.51|5107.64|5107.64|5107.51|5107.51|0
1632826940000|2021-09-28 11:02:20|5108.21|5108.21|5108.21|5108.21|5108.21|5108.21|5108.21|5108.21|0
1632826950000|2021-09-28 11:02:30|5107.51|5107.51|5107.51|5107.51|5107.51|5107.51|5107.51|5107.51|0
1632826990000|2021-09-28 11:03:10|5107.78|5107.78|5108.13|5108.13|5109.19|5109.19|5107.78|5107.78|0
1632827000000|2021-09-28 11:03:20|5108.02|5108.02|5107.31|5107.31|5108.02|5108.02|5107.31|5107.31|0
1632827010000|2021-09-28 11:03:30|5106.96|5106.96|5106.96|5106.96|5106.96|5106.96|5106.96|5106.96|0
1632827020000|2021-09-28 11:03:40|5108.72|5108.72|5108.72|5108.72|5108.72|5108.72|5108.72|5108.72|0
1632827040000|2021-09-28 11:04:00|5107.31|5107.31|5106.96|5106.96|5107.31|5107.31|5106.96|5106.96|0
1632827100000|2021-09-28 11:05:00|5106.25|5106.25|5105.83|5105.83|5106.6|5106.6|5105.83|5105.83|0
1632827120000|2021-09-28 11:05:20|5106.1|5106.1|5106.1|5106.1|5106.1|5106.1|5106.1|5106.1|0
1632827140000|2021-09-28 11:05:40|5105.87|5105.87|5105.99|5105.99|5105.99|5105.99|5105.87|5105.87|0
1632827150000|2021-09-28 11:05:50|5105.28|5105.28|5105.14|5105.14|5105.28|5105.28|5104.87|5104.87|0
1632827160000|2021-09-28 11:06:00|5104.79|5104.79|5104.79|5104.79|5104.79|5104.79|5104.79|5104.79|0
1632827180000|2021-09-28 11:06:20|5105.5|5105.5|5105.5|5105.5|5105.5|5105.5|5105.5|5105.5|0
1632827190000|2021-09-28 11:06:30|5105.61|5105.61|5105.37|5105.37|5105.61|5105.61|5105.37|5105.37|0
1632827200000|2021-09-28 11:06:40|5105.13|5105.13|5105.13|5105.13|5105.13|5105.13|5105.13|5105.13|0
1632827210000|2021-09-28 11:06:50|5105.02|5105.02|5105.13|5105.13|5105.13|5105.13|5105.02|5105.02|0
1632827220000|2021-09-28 11:07:00|5105.02|5105.02|5104.9|5104.9|5105.02|5105.02|5104.9|5104.9|0
1632827230000|2021-09-28 11:07:10|5104.76|5104.76|5104.76|5104.76|5104.76|5104.76|5104.76|5104.76|0
1632827240000|2021-09-28 11:07:20|5104.63|5104.63|5104.63|5104.63|5104.63|5104.63|5104.63|5104.63|0
1632827250000|2021-09-28 11:07:30|5104.39|5104.39|5104.39|5104.39|5104.39|5104.39|5104.39|5104.39|0
1632827260000|2021-09-28 11:07:40|5104.75|5104.75|5104.75|5104.75|5104.75|5104.75|5104.75|5104.75|0
1632827280000|2021-09-28 11:08:00|5104.39|5104.39|5104.11|5104.11|5104.39|5104.39|5104.11|5104.11|0
1632827300000|2021-09-28 11:08:20|5104.23|5104.23|5103.31|5103.31|5104.23|5104.23|5103.31|5103.31|0
1632827390000|2021-09-28 11:09:50|5103.04|5103.04|5103.15|5103.15|5103.15|5103.15|5103.04|5103.04|0
1632827400000|2021-09-28 11:10:00|5102.8|5102.8|5102.92|5102.92|5102.92|5102.92|5102.8|5102.8|0
1632827410000|2021-09-28 11:10:10|5102.56|5102.56|5102.56|5102.56|5102.56|5102.56|5102.56|5102.56|0
1632827490000|2021-09-28 11:11:30|5102.92|5102.92|5102.92|5102.92|5102.92|5102.92|5102.92|5102.92|0
1632827500000|2021-09-28 11:11:40|5103.19|5103.19|5103.19|5103.19|5103.19|5103.19|5103.19|5103.19|0
1632827510000|2021-09-28 11:11:50|5102.96|5102.96|5102.6|5102.6|5102.96|5102.96|5102.6|5102.6|0
1632827520000|2021-09-28 11:12:00|5102.96|5102.96|5102.72|5102.72|5102.96|5102.96|5102.72|5102.72|0
1632827550000|2021-09-28 11:12:30|5102.45|5102.45|5102.45|5102.45|5102.45|5102.45|5102.45|5102.45|0
1632827600000|2021-09-28 11:13:20|5102.17|5102.17|5102.17|5102.17|5102.17|5102.17|5102.17|5102.17|0
1632827610000|2021-09-28 11:13:30|5101.82|5101.82|5102.17|5102.17|5102.17|5102.17|5101.82|5101.82|0
1632827640000|2021-09-28 11:14:00|5101.11|5101.11|5101.38|5101.38|5101.38|5101.38|5101.11|5101.11|0
1632827700000|2021-09-28 11:15:00|5101.03|5101.03|5100.05|5100.05|5101.03|5101.03|5100.05|5100.05|0
1632827710000|2021-09-28 11:15:10|5099.69|5099.69|5099.69|5099.69|5099.69|5099.69|5099.69|5099.69|0
1632827760000|2021-09-28 11:16:00|5099.42|5099.42|5099.69|5099.69|5099.69|5099.69|5099.42|5099.42|0
1632827770000|2021-09-28 11:16:10|5100.4|5100.4|5100.4|5100.4|5100.4|5100.4|5100.4|5100.4|0
1632827780000|2021-09-28 11:16:20|5099.34|5099.34|5098.63|5098.63|5099.34|5099.34|5098.63|5098.63|0
1632827790000|2021-09-28 11:16:30|5098.36|5098.36|5098.25|5098.25|5098.36|5098.36|5097.58|5097.58|0
1632827800000|2021-09-28 11:16:40|5098.39|5098.39|5098.74|5098.74|5099.09|5099.09|5098.39|5098.39|0
1632827820000|2021-09-28 11:17:00|5098.49|5098.49|5098.49|5098.49|5098.49|5098.49|5098.49|5098.49|0
1632827830000|2021-09-28 11:17:10|5098.85|5098.85|5099.31|5099.31|5099.31|5099.31|5098.85|5098.85|0
1632827880000|2021-09-28 11:18:00|5099.59|5099.59|5100|5100|5100|5100|5099.59|5099.59|0
1632827890000|2021-09-28 11:18:10|5099.73|5099.73|5099.31|5099.31|5099.73|5099.73|5099.31|5099.31|0
1632827920000|2021-09-28 11:18:40|5099.03|5099.03|5098.76|5098.76|5099.03|5099.03|5098.76|5098.76|0
1632827930000|2021-09-28 11:18:50|5098.62|5098.62|5098.55|5098.55|5098.9|5098.9|5098.55|5098.55|0
1632827950000|2021-09-28 11:19:10|5097.49|5097.49|5095.84|5095.84|5097.49|5097.49|5095.72|5095.72|0
1632827960000|2021-09-28 11:19:20|5096.55|5096.55|5096.55|5096.55|5096.55|5096.55|5096.55|5096.55|0
1632827990000|2021-09-28 11:19:50|5096.43|5096.43|5096.08|5096.08|5096.55|5096.55|5096.08|5096.08|0
1632828000000|2021-09-28 11:20:00|5095.37|5095.37|5094.67|5094.67|5095.37|5095.37|5094.67|5094.67|0
1632828020000|2021-09-28 11:20:20|5094.42|5094.42|5094.42|5094.42|5094.42|5094.42|5094.42|5094.42|0
1632828030000|2021-09-28 11:20:30|5093.36|5093.36|5093.36|5093.36|5093.36|5093.36|5093.36|5093.36|0
1632828050000|2021-09-28 11:20:50|5094.42|5094.42|5094.06|5094.06|5094.42|5094.42|5094.06|5094.06|0
1632828060000|2021-09-28 11:21:00|5094.2|5094.2|5094.2|5094.2|5094.2|5094.2|5094.2|5094.2|0
1632828070000|2021-09-28 11:21:10|5093.93|5093.93|5095.05|5095.05|5096.11|5096.11|5093.93|5093.93|0
1632828090000|2021-09-28 11:21:30|5093.99|5093.99|5093.72|5093.72|5093.99|5093.99|5093.72|5093.72|0
1632828110000|2021-09-28 11:21:50|5093.59|5093.59|5092.53|5092.53|5093.59|5093.59|5092.53|5092.53|0
1632828120000|2021-09-28 11:22:00|5092.66|5092.66|5092.66|5092.66|5092.66|5092.66|5092.66|5092.66|0
1632828140000|2021-09-28 11:22:20|5093.02|5093.02|5092.31|5092.31|5093.02|5093.02|5092.31|5092.31|0
1632828150000|2021-09-28 11:22:30|5092.03|5092.03|5091.9|5091.9|5092.03|5092.03|5091.76|5091.76|0
1632828160000|2021-09-28 11:22:40|5092.18|5092.18|5091.12|5091.12|5092.46|5092.46|5091.12|5091.12|0
1632828170000|2021-09-28 11:22:50|5090.98|5090.98|5091.25|5091.25|5091.25|5091.25|5090.98|5090.98|0
1632828180000|2021-09-28 11:23:00|5091.12|5091.12|5091.12|5091.12|5091.12|5091.12|5091.12|5091.12|0
1632828200000|2021-09-28 11:23:20|5091.25|5091.25|5091.25|5091.25|5091.25|5091.25|5091.25|5091.25|0
1632828210000|2021-09-28 11:23:30|5093.72|5093.72|5094.92|5094.92|5094.92|5094.92|5093.72|5093.72|0
1632828220000|2021-09-28 11:23:40|5094.8|5094.8|5095.15|5095.15|5095.15|5095.15|5094.8|5094.8|0
1632828230000|2021-09-28 11:23:50|5094.45|5094.45|5094.45|5094.45|5094.45|5094.45|5094.45|5094.45|0
1632828240000|2021-09-28 11:24:00|5094.1|5094.1|5094.1|5094.1|5094.1|5094.1|5094.1|5094.1|0
1632828280000|2021-09-28 11:24:40|5093.82|5093.82|5092.19|5092.19|5093.96|5093.96|5092.19|5092.19|0
1632828310000|2021-09-28 11:25:10|5091.92|5091.92|5091.52|5091.52|5091.92|5091.92|5091.52|5091.52|0
1632828320000|2021-09-28 11:25:20|5091.8|5091.8|5093.04|5093.04|5093.04|5093.04|5091.8|5091.8|0
1632828340000|2021-09-28 11:25:40|5093.31|5093.31|5093.31|5093.31|5093.31|5093.31|5093.31|5093.31|0
1632828360000|2021-09-28 11:26:00|5095.08|5095.08|5095.08|5095.08|5095.08|5095.08|5095.08|5095.08|0
1632828420000|2021-09-28 11:27:00|5095.21|5095.21|5095.21|5095.21|5095.21|5095.21|5095.21|5095.21|0
1632828430000|2021-09-28 11:27:10|5094.51|5094.51|5095.05|5095.05|5095.05|5095.05|5094.51|5094.51|0
1632828480000|2021-09-28 11:28:00|5095.18|5095.18|5098.06|5098.06|5098.06|5098.06|5095.18|5095.18|0
1632828510000|2021-09-28 11:28:30|5098.56|5098.56|5098.83|5098.83|5098.83|5098.83|5098.56|5098.56|0
1632828520000|2021-09-28 11:28:40|5098.42|5098.42|5098.69|5098.69|5098.69|5098.69|5098.42|5098.42|0
1632828550000|2021-09-28 11:29:10|5098.97|5098.97|5099.32|5099.32|5099.32|5099.32|5098.97|5098.97|0
1632828560000|2021-09-28 11:29:20|5099.6|5099.6|5099.6|5099.6|5099.6|5099.6|5099.6|5099.6|0
1632828570000|2021-09-28 11:29:30|5099.72|5099.72|5099.83|5099.83|5099.83|5099.83|5099.72|5099.72|0
1632828580000|2021-09-28 11:29:40|5099.72|5099.72|5099.58|5099.58|5099.72|5099.72|5099.58|5099.58|0
1632828590000|2021-09-28 11:29:50|5099.7|5099.7|5099.56|5099.56|5099.7|5099.7|5099.56|5099.56|0
1632828600000|2021-09-28 11:30:00|5099.83|5099.83|5098.17|5098.17|5099.83|5099.83|5098.17|5098.17|0
1632828610000|2021-09-28 11:30:10|5099.23|5099.23|5098.8|5098.8|5099.23|5099.23|5098.17|5098.17|0
1632828620000|2021-09-28 11:30:20|5098.92|5098.92|5099.27|5099.27|5099.27|5099.27|5098.92|5098.92|0
1632828630000|2021-09-28 11:30:30|5098.99|5098.99|5098.99|5098.99|5098.99|5098.99|5098.99|5098.99|0
1632828650000|2021-09-28 11:30:50|5098.86|5098.86|5098.99|5098.99|5098.99|5098.99|5098.86|5098.86|0
1632828670000|2021-09-28 11:31:10|5100.2|5100.2|5098.55|5098.55|5100.2|5100.2|5098.55|5098.55|0
1632828680000|2021-09-28 11:31:20|5098.9|5098.9|5098.9|5098.9|5098.9|5098.9|5098.9|5098.9|0
1632828690000|2021-09-28 11:31:30|5099.04|5099.04|5099.04|5099.04|5099.04|5099.04|5099.04|5099.04|0
1632828700000|2021-09-28 11:31:40|5098.68|5098.68|5098.68|5098.68|5098.68|5098.68|5098.68|5098.68|0
1632828710000|2021-09-28 11:31:50|5099.04|5099.04|5099.04|5099.04|5099.04|5099.04|5099.04|5099.04|0
1632828720000|2021-09-28 11:32:00|5098.92|5098.92|5098.51|5098.51|5098.92|5098.92|5098.51|5098.51|0
1632828730000|2021-09-28 11:32:10|5098.16|5098.16|5098.51|5098.51|5098.51|5098.51|5098.04|5098.04|0
1632828740000|2021-09-28 11:32:20|5098.38|5098.38|5098.38|5098.38|5098.38|5098.38|5098.38|5098.38|0
1632828750000|2021-09-28 11:32:30|5098.73|5098.73|5098.73|5098.73|5098.73|5098.73|5098.73|5098.73|0
1632828760000|2021-09-28 11:32:40|5098.87|5098.87|5098.16|5098.16|5098.87|5098.87|5097.45|5097.45|0
1632828770000|2021-09-28 11:32:50|5097.93|5097.93|5097.93|5097.93|5097.93|5097.93|5097.93|5097.93|0
1632828780000|2021-09-28 11:33:00|5097.66|5097.66|5097.52|5097.52|5097.66|5097.66|5097.52|5097.52|0
1632828800000|2021-09-28 11:33:20|5097.38|5097.38|5096.08|5096.08|5097.38|5097.38|5096.08|5096.08|0
1632828820000|2021-09-28 11:33:40|5096.78|5096.78|5096.67|5096.67|5097.49|5097.49|5096.67|5096.67|0
1632828830000|2021-09-28 11:33:50|5095.96|5095.96|5095.96|5095.96|5095.96|5095.96|5095.96|5095.96|0
1632828870000|2021-09-28 11:34:30|5095.25|5095.25|5095.25|5095.25|5095.25|5095.25|5095.25|5095.25|0
1632828900000|2021-09-28 11:35:00|5094.85|5094.85|5094.71|5094.71|5094.85|5094.85|5094.71|5094.71|0
1632828910000|2021-09-28 11:35:10|5094.43|5094.43|5094.43|5094.43|5094.43|5094.43|5094.43|5094.43|0
1632828940000|2021-09-28 11:35:40|5094.55|5094.55|5094.55|5094.55|5094.55|5094.55|5094.55|5094.55|0
1632828980000|2021-09-28 11:36:20|5094.69|5094.69|5096.4|5096.4|5096.4|5096.4|5094.69|5094.69|0
1632829000000|2021-09-28 11:36:40|5097.11|5097.11|5097.73|5097.73|5097.73|5097.73|5097.11|5097.11|0
1632829020000|2021-09-28 11:37:00|5097.6|5097.6|5097.24|5097.24|5097.6|5097.6|5097.24|5097.24|0
1632829070000|2021-09-28 11:37:50|5097.11|5097.11|5097.11|5097.11|5097.11|5097.11|5097.11|5097.11|0
1632829080000|2021-09-28 11:38:00|5096.4|5096.4|5095.43|5095.43|5096.4|5096.4|5095.43|5095.43|0
1632829090000|2021-09-28 11:38:10|5095.78|5095.78|5094.91|5094.91|5095.78|5095.78|5094.82|5094.82|0
1632829140000|2021-09-28 11:39:00|5095.26|5095.26|5095.26|5095.26|5095.26|5095.26|5095.26|5095.26|0
1632829160000|2021-09-28 11:39:20|5094.55|5094.55|5094.55|5094.55|5094.55|5094.55|5094.55|5094.55|0
1632829170000|2021-09-28 11:39:30|5094.91|5094.91|5094.91|5094.91|5094.91|5094.91|5094.91|5094.91|0
1632829200000|2021-09-28 11:40:00|5095.61|5095.61|5095.61|5095.61|5095.61|5095.61|5095.61|5095.61|0
1632829220000|2021-09-28 11:40:20|5096.02|5096.02|5096.02|5096.02|5096.02|5096.02|5096.02|5096.02|0
1632829230000|2021-09-28 11:40:30|5094.96|5094.96|5095.31|5095.31|5095.31|5095.31|5094.96|5094.96|0
1632829250000|2021-09-28 11:40:50|5095.78|5095.78|5095.78|5095.78|5095.78|5095.78|5095.78|5095.78|0
1632829260000|2021-09-28 11:41:00|5095.66|5095.66|5095.66|5095.66|5095.66|5095.66|5095.66|5095.66|0
1632829290000|2021-09-28 11:41:30|5095.8|5095.8|5096.5|5096.5|5096.5|5096.5|5095.8|5095.8|0
1632829310000|2021-09-28 11:41:50|5096.15|5096.15|5096.5|5096.5|5096.5|5096.5|5096.15|5096.15|0
1632829330000|2021-09-28 11:42:10|5097.21|5097.21|5096.15|5096.15|5097.21|5097.21|5096.15|5096.15|0
1632829350000|2021-09-28 11:42:30|5096.5|5096.5|5096.5|5096.5|5096.5|5096.5|5096.15|5096.15|0
1632829380000|2021-09-28 11:43:00|5097.21|5097.21|5095.8|5095.8|5097.21|5097.21|5095.8|5095.8|0
1632829390000|2021-09-28 11:43:10|5096.15|5096.15|5096.5|5096.5|5096.5|5096.5|5096.15|5096.15|0
1632829420000|2021-09-28 11:43:40|5096.86|5096.86|5096.5|5096.5|5096.86|5096.86|5096.5|5096.5|0
1632829440000|2021-09-28 11:44:00|5097.21|5097.21|5097.21|5097.21|5097.21|5097.21|5096.5|5096.5|0
1632829450000|2021-09-28 11:44:10|5096.86|5096.86|5096.86|5096.86|5096.86|5096.86|5096.86|5096.86|0
1632829460000|2021-09-28 11:44:20|5097.21|5097.21|5097.21|5097.21|5097.21|5097.21|5097.21|5097.21|0
1632829470000|2021-09-28 11:44:30|5097.62|5097.62|5097.62|5097.62|5097.62|5097.62|5097.62|5097.62|0
1632829500000|2021-09-28 11:45:00|5097.75|5097.75|5097.99|5097.99|5097.99|5097.99|5097.75|5097.75|0
1632829510000|2021-09-28 11:45:10|5099.04|5099.04|5099.04|5099.04|5099.04|5099.04|5099.04|5099.04|0
1632829520000|2021-09-28 11:45:20|5097.99|5097.99|5097.99|5097.99|5097.99|5097.99|5097.99|5097.99|0
1632829530000|2021-09-28 11:45:30|5098.69|5098.69|5098.69|5098.69|5098.69|5098.69|5098.69|5098.69|0
1632829550000|2021-09-28 11:45:50|5099.4|5099.4|5099.4|5099.4|5099.4|5099.4|5099.4|5099.4|0
1632829560000|2021-09-28 11:46:00|5099.75|5099.75|5099.75|5099.75|5099.75|5099.75|5099.75|5099.75|0
1632829580000|2021-09-28 11:46:20|5099.4|5099.4|5099.75|5099.75|5099.75|5099.75|5099.4|5099.4|0
1632829620000|2021-09-28 11:47:00|5100.1|5100.1|5099.75|5099.75|5100.1|5100.1|5099.75|5099.75|0
1632829630000|2021-09-28 11:47:10|5100.1|5100.1|5099.75|5099.75|5100.1|5100.1|5099.75|5099.75|0
1632829670000|2021-09-28 11:47:50|5099.4|5099.4|5099.04|5099.04|5099.4|5099.4|5099.04|5099.04|0
1632829690000|2021-09-28 11:48:10|5098.91|5098.91|5098.91|5098.91|5098.91|5098.91|5098.91|5098.91|0
1632829700000|2021-09-28 11:48:20|5099.26|5099.26|5099.26|5099.26|5099.26|5099.26|5099.26|5099.26|0
1632829750000|2021-09-28 11:49:10|5097.85|5097.85|5097.85|5097.85|5097.85|5097.85|5097.85|5097.85|0
1632829770000|2021-09-28 11:49:30|5097.57|5097.57|5096.21|5096.21|5097.57|5097.57|5096.21|5096.21|0
1632829800000|2021-09-28 11:50:00|5095.86|5095.86|5095.86|5095.86|5095.86|5095.86|5095.86|5095.86|0
1632829810000|2021-09-28 11:50:10|5096.21|5096.21|5095.69|5095.69|5096.21|5096.21|5095.69|5095.69|0
1632829820000|2021-09-28 11:50:20|5095.55|5095.55|5095.83|5095.83|5095.83|5095.83|5095.55|5095.55|0
1632829830000|2021-09-28 11:50:30|5095.58|5095.58|5095.22|5095.22|5095.58|5095.58|5095.22|5095.22|0
1632829850000|2021-09-28 11:50:50|5094.52|5094.52|5094.52|5094.52|5094.52|5094.52|5094.38|5094.38|0
1632829860000|2021-09-28 11:51:00|5094.4|5094.4|5094.17|5094.17|5094.4|5094.4|5094.17|5094.17|0
1632829870000|2021-09-28 11:51:10|5093.81|5093.81|5093.54|5093.54|5093.81|5093.81|5093.54|5093.54|0
1632829880000|2021-09-28 11:51:20|5092.48|5092.48|5092.84|5092.84|5092.84|5092.84|5091.78|5091.78|0
1632829890000|2021-09-28 11:51:30|5093.54|5093.54|5093.54|5093.54|5093.54|5093.54|5093.54|5093.54|0
1632829900000|2021-09-28 11:51:40|5094.52|5094.52|5094.52|5094.52|5094.52|5094.52|5094.52|5094.52|0
1632829920000|2021-09-28 11:52:00|5094.64|5094.64|5094.64|5094.64|5094.64|5094.64|5094.64|5094.64|0
1632829960000|2021-09-28 11:52:40|5094.77|5094.77|5094.77|5094.77|5094.77|5094.77|5094.77|5094.77|0
1632829970000|2021-09-28 11:52:50|5095.13|5095.13|5095.13|5095.13|5095.13|5095.13|5095.13|5095.13|0
1632829980000|2021-09-28 11:53:00|5095.83|5095.83|5096.54|5096.54|5096.54|5096.54|5095.83|5095.83|0
1632830010000|2021-09-28 11:53:30|5096.22|5096.22|5096.22|5096.22|5096.22|5096.22|5095.86|5095.86|0
1632830020000|2021-09-28 11:53:40|5096.49|5096.49|5096.62|5096.62|5096.62|5096.62|5096.49|5096.49|0
1632830030000|2021-09-28 11:53:50|5096.76|5096.76|5096.99|5096.99|5096.99|5096.99|5096.76|5096.76|0
1632830050000|2021-09-28 11:54:10|5098.05|5098.05|5097.82|5097.82|5098.05|5098.05|5097.82|5097.82|0
1632830060000|2021-09-28 11:54:20|5097.46|5097.46|5097.46|5097.46|5097.46|5097.46|5097.46|5097.46|0
1632830090000|2021-09-28 11:54:50|5098.17|5098.17|5097.94|5097.94|5098.17|5098.17|5097.94|5097.94|0
1632830100000|2021-09-28 11:55:00|5097.67|5097.67|5097.67|5097.67|5097.67|5097.67|5097.67|5097.67|0
1632830120000|2021-09-28 11:55:20|5097.31|5097.31|5096.73|5096.73|5097.31|5097.31|5096.61|5096.61|0
1632830130000|2021-09-28 11:55:30|5097.08|5097.08|5097.08|5097.08|5097.08|5097.08|5097.08|5097.08|0
1632830170000|2021-09-28 11:56:10|5097.21|5097.21|5097.79|5097.79|5097.79|5097.79|5097.08|5097.08|0
1632830190000|2021-09-28 11:56:30|5097.92|5097.92|5097.92|5097.92|5097.92|5097.92|5097.92|5097.92|0
1632830210000|2021-09-28 11:56:50|5098.27|5098.27|5098.27|5098.27|5098.27|5098.27|5098.27|5098.27|0
1632830220000|2021-09-28 11:57:00|5098.02|5098.02|5098.02|5098.02|5098.02|5098.02|5098.02|5098.02|0
1632830230000|2021-09-28 11:57:10|5098.16|5098.16|5098.69|5098.69|5098.69|5098.69|5098.16|5098.16|0
1632830240000|2021-09-28 11:57:20|5099.16|5099.16|5099.94|5099.94|5100.21|5100.21|5099.16|5099.16|0
1632830250000|2021-09-28 11:57:30|5099.23|5099.23|5099.64|5099.64|5099.64|5099.64|5099.23|5099.23|0
1632830260000|2021-09-28 11:57:40|5100.69|5100.69|5099.28|5099.28|5100.69|5100.69|5098.93|5098.93|0
1632830270000|2021-09-28 11:57:50|5098.58|5098.58|5098.58|5098.58|5098.58|5098.58|5098.58|5098.58|0
1632830280000|2021-09-28 11:58:00|5098.93|5098.93|5099.01|5099.01|5099.28|5099.28|5098.93|5098.93|0
1632830290000|2021-09-28 11:58:10|5099.29|5099.29|5098.71|5098.71|5099.29|5099.29|5098.71|5098.71|0
1632830340000|2021-09-28 11:59:00|5098.43|5098.43|5098.78|5098.78|5098.78|5098.78|5098.43|5098.43|0
1632830370000|2021-09-28 11:59:30|5099.13|5099.13|5099.13|5099.13|5099.13|5099.13|5099.13|5099.13|0
1632830390000|2021-09-28 11:59:50|5099.84|5099.84|5099.84|5099.84|5099.84|5099.84|5099.84|5099.84|0
1632830400000|2021-09-28 12:00:00|5099.59|5099.59|5099.59|5099.59|5099.59|5099.59|5099.59|5099.59|0
1632830410000|2021-09-28 12:00:10|5099.82|5099.82|5099.24|5099.24|5099.82|5099.82|5099.24|5099.24|0
1632830460000|2021-09-28 12:01:00|5098.88|5098.88|5098.53|5098.53|5098.88|5098.88|5098.53|5098.53|0
1632830500000|2021-09-28 12:01:40|5098.65|5098.65|5098.65|5098.65|5098.65|5098.65|5098.65|5098.65|0
1632830510000|2021-09-28 12:01:50|5098.53|5098.53|5098.16|5098.16|5098.53|5098.53|5098.16|5098.16|0
1632830530000|2021-09-28 12:02:10|5098.04|5098.04|5097.81|5097.81|5098.04|5098.04|5097.81|5097.81|0
1632830540000|2021-09-28 12:02:20|5097.46|5097.46|5097.31|5097.31|5097.81|5097.81|5097.31|5097.31|0
1632830550000|2021-09-28 12:02:30|5097.18|5097.18|5097.3|5097.3|5097.3|5097.3|5096.93|5096.93|0
1632830580000|2021-09-28 12:03:00|5097.03|5097.03|5097.03|5097.03|5097.03|5097.03|5097.03|5097.03|0
1632830590000|2021-09-28 12:03:10|5095.26|5095.26|5095.51|5095.51|5095.51|5095.51|5095.26|5095.26|0
1632830620000|2021-09-28 12:03:40|5095.16|5095.16|5095.16|5095.16|5095.16|5095.16|5095.16|5095.16|0
1632830650000|2021-09-28 12:04:10|5095.51|5095.51|5095.51|5095.51|5095.51|5095.51|5095.51|5095.51|0
1632830660000|2021-09-28 12:04:20|5096.22|5096.22|5096.22|5096.22|5096.22|5096.22|5096.22|5096.22|0
1632830700000|2021-09-28 12:05:00|5096.08|5096.08|5096.08|5096.08|5096.08|5096.08|5096.08|5096.08|0
1632830750000|2021-09-28 12:05:50|5097.14|5097.14|5097.14|5097.14|5097.14|5097.14|5097.14|5097.14|0
1632830760000|2021-09-28 12:06:00|5096.79|5096.79|5096.79|5096.79|5096.79|5096.79|5096.79|5096.79|0
1632830780000|2021-09-28 12:06:20|5097.04|5097.04|5097.99|5097.99|5097.99|5097.99|5097.04|5097.04|0
1632830790000|2021-09-28 12:06:30|5098.26|5098.26|5098.26|5098.26|5098.26|5098.26|5098.26|5098.26|0
1632830800000|2021-09-28 12:06:40|5098.14|5098.14|5098.14|5098.14|5098.14|5098.14|5098.03|5098.03|0
1632830820000|2021-09-28 12:07:00|5098.03|5098.03|5097.81|5097.81|5098.03|5098.03|5097.67|5097.67|0
1632830860000|2021-09-28 12:07:40|5098.52|5098.52|5098.76|5098.76|5098.76|5098.76|5098.52|5098.52|0
1632830870000|2021-09-28 12:07:50|5098.65|5098.65|5098.53|5098.53|5098.65|5098.65|5098.53|5098.53|0
1632830880000|2021-09-28 12:08:00|5098.4|5098.4|5098.4|5098.4|5098.4|5098.4|5098.4|5098.4|0
1632830890000|2021-09-28 12:08:10|5098.28|5098.28|5098.16|5098.16|5098.28|5098.28|5098.16|5098.16|0
1632830900000|2021-09-28 12:08:20|5097.46|5097.46|5097.2|5097.2|5097.46|5097.46|5097.07|5097.07|0
1632830920000|2021-09-28 12:08:40|5097.09|5097.09|5096.04|5096.04|5097.09|5097.09|5095.06|5095.06|0
1632830940000|2021-09-28 12:09:00|5096.32|5096.32|5096.32|5096.32|5096.32|5096.32|5096.32|5096.32|0
1632830950000|2021-09-28 12:09:10|5096.2|5096.2|5095.97|5095.97|5096.2|5096.2|5095.97|5095.97|0
1632830960000|2021-09-28 12:09:20|5095.69|5095.69|5095.69|5095.69|5095.69|5095.69|5095.69|5095.69|0
1632831000000|2021-09-28 12:10:00|5095.8|5095.8|5095.69|5095.69|5095.8|5095.8|5095.69|5095.69|0
1632831040000|2021-09-28 12:10:40|5095.45|5095.45|5095.45|5095.45|5095.45|5095.45|5095.45|5095.45|0
1632831060000|2021-09-28 12:11:00|5095.7|5095.7|5095.35|5095.35|5095.7|5095.7|5095.35|5095.35|0
1632831110000|2021-09-28 12:11:50|5096.06|5096.06|5096.79|5096.79|5096.79|5096.79|5096.06|5096.06|0
1632831120000|2021-09-28 12:12:00|5096.54|5096.54|5096.54|5096.54|5096.54|5096.54|5096.54|5096.54|0
1632831130000|2021-09-28 12:12:10|5096.68|5096.68|5096.45|5096.45|5096.68|5096.68|5096.45|5096.45|0
1632831140000|2021-09-28 12:12:20|5096.56|5096.56|5096.43|5096.43|5096.56|5096.56|5096.43|5096.43|0
1632831180000|2021-09-28 12:13:00|5096.54|5096.54|5096.54|5096.54|5096.54|5096.54|5096.54|5096.54|0
1632831240000|2021-09-28 12:14:00|5096.68|5096.68|5096.68|5096.68|5096.68|5096.68|5096.68|5096.68|0
1632831250000|2021-09-28 12:14:10|5096.19|5096.19|5096.19|5096.19|5096.19|5096.19|5096.19|5096.19|0
1632831290000|2021-09-28 12:14:50|5095.84|5095.84|5095.84|5095.84|5095.84|5095.84|5095.84|5095.84|0
1632831320000|2021-09-28 12:15:20|5096.54|5096.54|5096.66|5096.66|5096.66|5096.66|5096.54|5096.54|0
1632831330000|2021-09-28 12:15:30|5096.8|5096.8|5097.2|5097.2|5097.2|5097.2|5096.8|5096.8|0
1632831360000|2021-09-28 12:16:00|5097.56|5097.56|5097.91|5097.91|5097.91|5097.91|5097.56|5097.56|0
1632831380000|2021-09-28 12:16:20|5097.2|5097.2|5096.57|5096.57|5097.2|5097.2|5096.57|5096.57|0
1632831400000|2021-09-28 12:16:40|5096.82|5096.82|5096.83|5096.83|5096.83|5096.83|5096.58|5096.58|0
1632831440000|2021-09-28 12:17:20|5096.6|5096.6|5096.95|5096.95|5096.95|5096.95|5096.6|5096.6|0
1632831460000|2021-09-28 12:17:40|5097.44|5097.44|5097.32|5097.32|5097.44|5097.44|5097.32|5097.32|0
1632831480000|2021-09-28 12:18:00|5097.57|5097.57|5097.68|5097.68|5097.82|5097.82|5097.57|5097.57|0
1632831490000|2021-09-28 12:18:10|5097.93|5097.93|5097.93|5097.93|5097.93|5097.93|5097.93|5097.93|0
1632831510000|2021-09-28 12:18:30|5098.2|5098.2|5097.95|5097.95|5098.2|5098.2|5097.95|5097.95|0
1632831550000|2021-09-28 12:19:10|5098.18|5098.18|5099.02|5099.02|5099.02|5099.02|5098.18|5098.18|0
1632831560000|2021-09-28 12:19:20|5098.74|5098.74|5098.74|5098.74|5098.74|5098.74|5098.74|5098.74|0
1632831610000|2021-09-28 12:20:10|5099.28|5099.28|5099.28|5099.28|5099.28|5099.28|5099.28|5099.28|0
1632831640000|2021-09-28 12:20:40|5099.64|5099.64|5099.43|5099.43|5100.13|5100.13|5099.43|5099.43|0
1632831650000|2021-09-28 12:20:50|5099.66|5099.66|5099.66|5099.66|5099.66|5099.66|5099.66|5099.66|0
1632831660000|2021-09-28 12:21:00|5100.01|5100.01|5100.01|5100.01|5100.01|5100.01|5100.01|5100.01|0
1632831670000|2021-09-28 12:21:10|5100.48|5100.48|5101.42|5101.42|5101.42|5101.42|5100.48|5100.48|0
1632831680000|2021-09-28 12:21:20|5101.31|5101.31|5101.06|5101.06|5101.31|5101.31|5101.06|5101.06|0
1632831710000|2021-09-28 12:21:50|5101.31|5101.31|5101.58|5101.58|5101.58|5101.58|5101.31|5101.31|0
1632831720000|2021-09-28 12:22:00|5101.23|5101.23|5101.23|5101.23|5101.23|5101.23|5101.23|5101.23|0
1632831730000|2021-09-28 12:22:10|5101.58|5101.58|5101.58|5101.58|5101.58|5101.58|5101.58|5101.58|0
1632831740000|2021-09-28 12:22:20|5101.23|5101.23|5101.62|5101.62|5101.62|5101.62|5101.23|5101.23|0
1632831780000|2021-09-28 12:23:00|5101.85|5101.85|5101.96|5101.96|5102.1|5102.1|5101.85|5101.85|0
1632831790000|2021-09-28 12:23:10|5101.61|5101.61|5101.73|5101.73|5101.73|5101.73|5101.61|5101.61|0
1632831820000|2021-09-28 12:23:40|5101.86|5101.86|5101.86|5101.86|5101.86|5101.86|5101.86|5101.86|0
1632831950000|2021-09-28 12:25:50|5102.22|5102.22|5102.22|5102.22|5102.22|5102.22|5102.22|5102.22|0
1632832010000|2021-09-28 12:26:50|5101.51|5101.51|5101.51|5101.51|5101.51|5101.51|5101.51|5101.51|0
1632832020000|2021-09-28 12:27:00|5101.78|5101.78|5101.78|5101.78|5101.78|5101.78|5101.78|5101.78|0
1632832070000|2021-09-28 12:27:50|5101.9|5101.9|5101.9|5101.9|5101.9|5101.9|5101.9|5101.9|0
1632832080000|2021-09-28 12:28:00|5101.62|5101.62|5101.27|5101.27|5101.62|5101.62|5101.27|5101.27|0
1632832110000|2021-09-28 12:28:30|5101|5101|5101|5101|5101|5101|5101|5101|0
1632832120000|2021-09-28 12:28:40|5100.72|5100.72|5100.72|5100.72|5100.72|5100.72|5100.72|5100.72|0
1632832130000|2021-09-28 12:28:50|5100.6|5100.6|5100.6|5100.6|5100.6|5100.6|5100.6|5100.6|0
1632832140000|2021-09-28 12:29:00|5100.37|5100.37|5100.23|5100.23|5100.37|5100.37|5100.23|5100.23|0
1632832150000|2021-09-28 12:29:10|5100.11|5100.11|5099.88|5099.88|5100.11|5100.11|5099.88|5099.88|0
1632832160000|2021-09-28 12:29:20|5100.23|5100.23|5100.23|5100.23|5100.23|5100.23|5100.23|5100.23|0
1632832170000|2021-09-28 12:29:30|5100.59|5100.59|5099.08|5099.08|5100.59|5100.59|5098.55|5098.55|0
1632832190000|2021-09-28 12:29:50|5099.2|5099.2|5099.2|5099.2|5099.2|5099.2|5099.2|5099.2|0
1632832200000|2021-09-28 12:30:00|5099.31|5099.31|5099.06|5099.06|5099.31|5099.31|5099.06|5099.06|0
1632832220000|2021-09-28 12:30:20|5099.18|5099.18|5099.77|5099.77|5099.77|5099.77|5099.18|5099.18|0
1632832230000|2021-09-28 12:30:30|5099.88|5099.88|5100|5100|5100|5100|5099.88|5099.88|0
1632832240000|2021-09-28 12:30:40|5100.56|5100.56|5100.56|5100.56|5100.56|5100.56|5100.56|5100.56|0
1632832290000|2021-09-28 12:31:30|5100.07|5100.07|5099.93|5099.93|5100.07|5100.07|5099.93|5099.93|0
1632832300000|2021-09-28 12:31:40|5100.07|5100.07|5100.07|5100.07|5100.07|5100.07|5100.07|5100.07|0
1632832340000|2021-09-28 12:32:20|5100.21|5100.21|5100.21|5100.21|5100.21|5100.21|5100.21|5100.21|0
1632832350000|2021-09-28 12:32:30|5099.97|5099.97|5099.97|5099.97|5099.97|5099.97|5099.97|5099.97|0
1632832360000|2021-09-28 12:32:40|5100.25|5100.25|5100.25|5100.25|5100.25|5100.25|5100.25|5100.25|0
1632832370000|2021-09-28 12:32:50|5100.99|5100.99|5101|5101|5101|5101|5100.99|5100.99|0
1632832380000|2021-09-28 12:33:00|5101.36|5101.36|5101.36|5101.36|5101.36|5101.36|5101.36|5101.36|0
1632832390000|2021-09-28 12:33:10|5101.24|5101.24|5101.24|5101.24|5101.24|5101.24|5101.24|5101.24|0
1632832400000|2021-09-28 12:33:20|5101.01|5101.01|5101.01|5101.01|5101.01|5101.01|5101.01|5101.01|0
1632832410000|2021-09-28 12:33:30|5100.65|5100.65|5100.65|5100.65|5100.65|5100.65|5100.65|5100.65|0
1632832430000|2021-09-28 12:33:50|5100.3|5100.3|5100.44|5100.44|5100.44|5100.44|5100.3|5100.3|0
1632832460000|2021-09-28 12:34:20|5100.32|5100.32|5100.32|5100.32|5100.32|5100.32|5100.32|5100.32|0
1632832470000|2021-09-28 12:34:30|5099.97|5099.97|5099.97|5099.97|5099.97|5099.97|5099.97|5099.97|0
1632832490000|2021-09-28 12:34:50|5099.26|5099.26|5099.26|5099.26|5099.26|5099.26|5099.26|5099.26|0
1632832510000|2021-09-28 12:35:10|5099.14|5099.14|5099.5|5099.5|5099.5|5099.5|5099.14|5099.14|0
1632832560000|2021-09-28 12:36:00|5099.36|5099.36|5099.36|5099.36|5099.36|5099.36|5099.36|5099.36|0
1632832600000|2021-09-28 12:36:40|5099.22|5099.22|5099.22|5099.22|5099.22|5099.22|5099.22|5099.22|0
1632832620000|2021-09-28 12:37:00|5098.98|5098.98|5098.98|5098.98|5098.98|5098.98|5098.98|5098.98|0
1632832680000|2021-09-28 12:38:00|5098.84|5098.84|5098.71|5098.71|5098.96|5098.96|5098.36|5098.36|0
1632832700000|2021-09-28 12:38:20|5099.06|5099.06|5099.06|5099.06|5099.06|5099.06|5099.06|5099.06|0
1632832750000|2021-09-28 12:39:10|5098.78|5098.78|5099.14|5099.14|5099.14|5099.14|5098.78|5098.78|0
1632832800000|2021-09-28 12:40:00|5098.89|5098.89|5098.75|5098.75|5098.89|5098.89|5098.75|5098.75|0
1632832810000|2021-09-28 12:40:10|5098.5|5098.5|5098.5|5098.5|5098.5|5098.5|5098.5|5098.5|0
1632832820000|2021-09-28 12:40:20|5099.21|5099.21|5098.5|5098.5|5099.21|5099.21|5098.15|5098.15|0
1632832830000|2021-09-28 12:40:30|5098.86|5098.86|5098.5|5098.5|5098.86|5098.86|5098.5|5098.5|0
1632832840000|2021-09-28 12:40:40|5098.62|5098.62|5098.62|5098.62|5098.62|5098.62|5098.62|5098.62|0
1632832850000|2021-09-28 12:40:50|5098.5|5098.5|5098.5|5098.5|5098.5|5098.5|5098.5|5098.5|0
1632832860000|2021-09-28 12:41:00|5098.62|5098.62|5098.27|5098.27|5098.62|5098.62|5098.27|5098.27|0
1632832870000|2021-09-28 12:41:10|5098.03|5098.03|5098.03|5098.03|5098.03|5098.03|5098.03|5098.03|0
1632832890000|2021-09-28 12:41:30|5097.9|5097.9|5097.26|5097.26|5097.9|5097.9|5097.26|5097.26|0
1632832900000|2021-09-28 12:41:40|5097.01|5097.01|5097.14|5097.14|5097.14|5097.14|5096.3|5096.3|0
1632832910000|2021-09-28 12:41:50|5097.39|5097.39|5097.66|5097.66|5097.66|5097.66|5097.39|5097.39|0
1632832920000|2021-09-28 12:42:00|5097.53|5097.53|5097.39|5097.39|5097.53|5097.53|5097.39|5097.39|0
1632833060000|2021-09-28 12:44:20|5097.53|5097.53|5097.53|5097.53|5097.53|5097.53|5097.53|5097.53|0
1632833070000|2021-09-28 12:44:30|5097.18|5097.18|5097.18|5097.18|5097.29|5097.29|5097.18|5097.18|0
1632833080000|2021-09-28 12:44:40|5097.04|5097.04|5097.04|5097.04|5097.04|5097.04|5097.04|5097.04|0
1632833090000|2021-09-28 12:44:50|5096.79|5096.79|5096.79|5096.79|5096.79|5096.79|5096.79|5096.79|0
1632833100000|2021-09-28 12:45:00|5096.51|5096.51|5096.51|5096.51|5096.51|5096.51|5096.51|5096.51|0
1632833110000|2021-09-28 12:45:10|5096.38|5096.38|5095.32|5095.32|5096.38|5096.38|5095.32|5095.32|0
1632833130000|2021-09-28 12:45:30|5095.05|5095.05|5094.34|5094.34|5095.05|5095.05|5094.34|5094.34|0
1632833140000|2021-09-28 12:45:40|5094.48|5094.48|5095.18|5095.18|5095.18|5095.18|5094.48|5094.48|0
1632833150000|2021-09-28 12:45:50|5094.48|5094.48|5094.48|5094.48|5094.48|5094.48|5094.48|5094.48|0
1632833160000|2021-09-28 12:46:00|5094.23|5094.23|5093.96|5093.96|5094.23|5094.23|5093.96|5093.96|0
1632833180000|2021-09-28 12:46:20|5094.09|5094.09|5094.09|5094.09|5094.09|5094.09|5094.09|5094.09|0
1632833210000|2021-09-28 12:46:50|5093.82|5093.82|5093.82|5093.82|5093.82|5093.82|5093.82|5093.82|0
1632833220000|2021-09-28 12:47:00|5094.52|5094.52|5095.11|5095.11|5095.11|5095.11|5094.52|5094.52|0
1632833230000|2021-09-28 12:47:10|5094.4|5094.4|5094.4|5094.4|5094.4|5094.4|5094.4|5094.4|0
1632833240000|2021-09-28 12:47:20|5094.12|5094.12|5094.12|5094.12|5094.12|5094.12|5094.12|5094.12|0
1632833260000|2021-09-28 12:47:40|5094.48|5094.48|5094.48|5094.48|5094.48|5094.48|5094.48|5094.48|0
1632833270000|2021-09-28 12:47:50|5093.77|5093.77|5093.77|5093.77|5093.77|5093.77|5093.77|5093.77|0
1632833300000|2021-09-28 12:48:20|5093.52|5093.52|5093.29|5093.29|5093.52|5093.52|5092.57|5092.57|0
1632833340000|2021-09-28 12:49:00|5093.64|5093.64|5093.64|5093.64|5093.64|5093.64|5093.64|5093.64|0
1632833360000|2021-09-28 12:49:20|5093.29|5093.29|5093.29|5093.29|5093.29|5093.29|5093.29|5093.29|0
1632833380000|2021-09-28 12:49:40|5093.54|5093.54|5093.54|5093.54|5093.54|5093.54|5093.54|5093.54|0
1632833390000|2021-09-28 12:49:50|5093.27|5093.27|5093.27|5093.27|5093.27|5093.27|5093.27|5093.27|0
1632833400000|2021-09-28 12:50:00|5093.02|5093.02|5091.54|5091.54|5093.02|5093.02|5091.54|5091.54|0
1632833420000|2021-09-28 12:50:20|5092.25|5092.25|5092.25|5092.25|5092.25|5092.25|5092.25|5092.25|0
1632833430000|2021-09-28 12:50:30|5092.53|5092.53|5092.53|5092.53|5092.53|5092.53|5092.53|5092.53|0
1632833460000|2021-09-28 12:51:00|5092.41|5092.41|5092.41|5092.41|5092.41|5092.41|5092.41|5092.41|0
1632833470000|2021-09-28 12:51:10|5092.13|5092.13|5092.49|5092.49|5092.49|5092.49|5092.13|5092.13|0
1632833540000|2021-09-28 12:52:20|5092.21|5092.21|5092.49|5092.49|5092.49|5092.49|5092.21|5092.21|0
1632833610000|2021-09-28 12:53:30|5092.24|5092.24|5092.24|5092.24|5092.24|5092.24|5092.24|5092.24|0
1632833640000|2021-09-28 12:54:00|5091.88|5091.88|5091.88|5091.88|5091.88|5091.88|5091.88|5091.88|0
1632833650000|2021-09-28 12:54:10|5091.18|5091.18|5091.18|5091.18|5091.18|5091.18|5091.18|5091.18|0
1632833660000|2021-09-28 12:54:20|5091.04|5091.04|5090.91|5090.91|5091.04|5091.04|5090.91|5090.91|0
1632833670000|2021-09-28 12:54:30|5091.26|5091.26|5090.66|5090.66|5091.26|5091.26|5090.66|5090.66|0
1632833690000|2021-09-28 12:54:50|5089.95|5089.95|5089.95|5089.95|5089.95|5089.95|5089.6|5089.6|0
1632833700000|2021-09-28 12:55:00|5090.31|5090.31|5090.17|5090.17|5090.31|5090.31|5090.17|5090.17|0
1632833710000|2021-09-28 12:55:10|5090.71|5090.71|5091.09|5091.09|5091.09|5091.09|5090.58|5090.58|0
1632833720000|2021-09-28 12:55:20|5090.39|5090.39|5090.39|5090.39|5090.39|5090.39|5090.39|5090.39|0
1632833750000|2021-09-28 12:55:50|5090.03|5090.03|5090.03|5090.03|5090.03|5090.03|5090.03|5090.03|0
1632833760000|2021-09-28 12:56:00|5089.76|5089.76|5089.63|5089.63|5089.76|5089.76|5089.63|5089.63|0
1632833770000|2021-09-28 12:56:10|5088.92|5088.92|5088.92|5088.92|5088.92|5088.92|5088.92|5088.92|0
1632833780000|2021-09-28 12:56:20|5088.67|5088.67|5088.67|5088.67|5088.67|5088.67|5088.67|5088.67|0
1632833810000|2021-09-28 12:56:50|5089.02|5089.02|5089.02|5089.02|5089.02|5089.02|5089.02|5089.02|0
1632833830000|2021-09-28 12:57:10|5089.14|5089.14|5089.14|5089.14|5089.14|5089.14|5089.14|5089.14|0
1632833850000|2021-09-28 12:57:30|5089.68|5089.68|5089.68|5089.68|5089.68|5089.68|5089.68|5089.68|0
1632833860000|2021-09-28 12:57:40|5089.8|5089.8|5089.8|5089.8|5089.8|5089.8|5089.8|5089.8|0
1632833870000|2021-09-28 12:57:50|5090.08|5090.08|5090.49|5090.49|5090.57|5090.57|5089.86|5089.86|0
1632833880000|2021-09-28 12:58:00|5090.61|5090.61|5090.61|5090.61|5090.61|5090.61|5090.61|5090.61|0
1632833900000|2021-09-28 12:58:20|5090.89|5090.89|5092.15|5092.15|5092.15|5092.15|5090.89|5090.89|0
1632833910000|2021-09-28 12:58:30|5092.5|5092.5|5093.52|5093.52|5093.52|5093.52|5092.5|5092.5|0
1632833920000|2021-09-28 12:58:40|5093.8|5093.8|5093.8|5093.8|5093.8|5093.8|5093.8|5093.8|0
1632833940000|2021-09-28 12:59:00|5093.66|5093.66|5092.61|5092.61|5093.66|5093.66|5092.61|5092.61|0
1632833980000|2021-09-28 12:59:40|5092.36|5092.36|5092.36|5092.36|5092.36|5092.36|5092.36|5092.36|0
1632833990000|2021-09-28 12:59:50|5091.65|5091.65|5091.93|5091.93|5091.93|5091.93|5091.65|5091.65|0
1632834000000|2021-09-28 13:00:00|5091.58|5091.58|5091.58|5091.58|5091.58|5091.58|5091.23|5091.23|0
1632834020000|2021-09-28 13:00:20|5091.94|5091.94|5091.94|5091.94|5091.94|5091.94|5091.94|5091.94|0
1632834050000|2021-09-28 13:00:50|5091.58|5091.58|5091.58|5091.58|5091.58|5091.58|5091.58|5091.58|0
1632834100000|2021-09-28 13:01:40|5091.94|5091.94|5092.29|5092.29|5092.29|5092.29|5091.94|5091.94|0
1632834170000|2021-09-28 13:02:50|5092.02|5092.02|5092.02|5092.02|5092.02|5092.02|5092.02|5092.02|0
1632834180000|2021-09-28 13:03:00|5092.25|5092.25|5092.13|5092.13|5092.25|5092.25|5092.13|5092.13|0
1632834200000|2021-09-28 13:03:20|5091.78|5091.78|5092.13|5092.13|5092.13|5092.13|5091.78|5091.78|0
1632834210000|2021-09-28 13:03:30|5092.41|5092.41|5092.54|5092.54|5092.54|5092.54|5092.41|5092.41|0
1632834220000|2021-09-28 13:03:40|5092.89|5092.89|5092.89|5092.89|5092.89|5092.89|5092.89|5092.89|0
1632834230000|2021-09-28 13:03:50|5092.76|5092.76|5092.76|5092.76|5092.76|5092.76|5092.76|5092.76|0
1632834240000|2021-09-28 13:04:00|5090.99|5090.99|5090.99|5090.99|5090.99|5090.99|5090.99|5090.99|0
1632834250000|2021-09-28 13:04:10|5090.88|5090.88|5090.88|5090.88|5090.88|5090.88|5090.88|5090.88|0
1632834260000|2021-09-28 13:04:20|5091.23|5091.23|5091.23|5091.23|5091.23|5091.23|5091.23|5091.23|0
1632834290000|2021-09-28 13:04:50|5090.88|5090.88|5090.52|5090.52|5090.88|5090.88|5090.52|5090.52|0
1632834300000|2021-09-28 13:05:00|5090.88|5090.88|5090.88|5090.88|5090.88|5090.88|5090.88|5090.88|0
1632834310000|2021-09-28 13:05:10|5091.37|5091.37|5092.06|5092.06|5092.06|5092.06|5091.37|5091.37|0
1632834320000|2021-09-28 13:05:20|5092.2|5092.2|5093.11|5093.11|5093.11|5093.11|5092.2|5092.2|0
1632834330000|2021-09-28 13:05:30|5092.87|5092.87|5092.87|5092.87|5092.87|5092.87|5092.87|5092.87|0
1632834340000|2021-09-28 13:05:40|5092.52|5092.52|5092.38|5092.38|5092.52|5092.52|5092.38|5092.38|0
1632834350000|2021-09-28 13:05:50|5091.68|5091.68|5091.68|5091.68|5091.68|5091.68|5091.68|5091.68|0
1632834360000|2021-09-28 13:06:00|5092.03|5092.03|5092.03|5092.03|5092.03|5092.03|5092.03|5092.03|0
1632834370000|2021-09-28 13:06:10|5092.31|5092.31|5092.31|5092.31|5092.31|5092.31|5092.31|5092.31|0
1632834390000|2021-09-28 13:06:30|5091.96|5091.96|5091.82|5091.82|5091.96|5091.96|5091.82|5091.82|0
1632834400000|2021-09-28 13:06:40|5091.96|5091.96|5091.96|5091.96|5091.96|5091.96|5091.96|5091.96|0
1632834410000|2021-09-28 13:06:50|5091.6|5091.6|5091.33|5091.33|5091.6|5091.6|5091.33|5091.33|0
1632834420000|2021-09-28 13:07:00|5091.69|5091.69|5091.69|5091.69|5091.69|5091.69|5091.69|5091.69|0
1632834470000|2021-09-28 13:07:50|5092.04|5092.04|5092.04|5092.04|5092.04|5092.04|5092.04|5092.04|0
1632834510000|2021-09-28 13:08:30|5091.9|5091.9|5091.9|5091.9|5091.9|5091.9|5091.9|5091.9|0
1632834540000|2021-09-28 13:09:00|5091.2|5091.2|5091.55|5091.55|5091.55|5091.55|5091.2|5091.2|0
1632834560000|2021-09-28 13:09:20|5091.9|5091.9|5091.9|5091.9|5091.9|5091.9|5091.55|5091.55|0
1632834570000|2021-09-28 13:09:30|5092.26|5092.26|5092.26|5092.26|5092.26|5092.26|5092.26|5092.26|0
1632834600000|2021-09-28 13:10:00|5091.98|5091.98|5091.98|5091.98|5091.98|5091.98|5091.98|5091.98|0
1632834620000|2021-09-28 13:10:20|5091.85|5091.85|5091.99|5091.99|5091.99|5091.99|5091.85|5091.85|0
1632834640000|2021-09-28 13:10:40|5090.93|5090.93|5092.05|5092.05|5092.05|5092.05|5090.93|5090.93|0
1632834650000|2021-09-28 13:10:50|5092.16|5092.16|5092.16|5092.16|5092.16|5092.16|5092.16|5092.16|0
1632834670000|2021-09-28 13:11:10|5092.87|5092.87|5092.87|5092.87|5092.87|5092.87|5092.87|5092.87|0
1632834680000|2021-09-28 13:11:20|5093.39|5093.39|5093.39|5093.39|5093.39|5093.39|5093.39|5093.39|0
1632834710000|2021-09-28 13:11:50|5093.64|5093.64|5093.64|5093.64|5093.64|5093.64|5093.64|5093.64|0
1632834720000|2021-09-28 13:12:00|5093.76|5093.76|5094.74|5094.74|5094.74|5094.74|5093.76|5093.76|0
1632834750000|2021-09-28 13:12:30|5094.63|5094.63|5094.63|5094.63|5094.63|5094.63|5094.63|5094.63|0
1632834760000|2021-09-28 13:12:40|5095.33|5095.33|5095.33|5095.33|5095.33|5095.33|5095.33|5095.33|0
1632834770000|2021-09-28 13:12:50|5096.39|5096.39|5096.39|5096.39|5096.74|5096.74|5096.39|5096.39|0
1632834800000|2021-09-28 13:13:20|5095.68|5095.68|5095.68|5095.68|5095.68|5095.68|5095.68|5095.68|0
1632834820000|2021-09-28 13:13:40|5095.57|5095.57|5095.85|5095.85|5095.85|5095.85|5095.57|5095.57|0
1632834840000|2021-09-28 13:14:00|5095.57|5095.57|5095.68|5095.68|5095.68|5095.68|5095.57|5095.57|0
1632834880000|2021-09-28 13:14:40|5095.82|5095.82|5095.82|5095.82|5095.82|5095.82|5095.82|5095.82|0
1632834910000|2021-09-28 13:15:10|5095.54|5095.54|5095.54|5095.54|5095.54|5095.54|5095.54|5095.54|0
1632834940000|2021-09-28 13:15:40|5095.29|5095.29|5096.98|5096.98|5096.98|5096.98|5095.29|5095.29|0
1632834950000|2021-09-28 13:15:50|5097.09|5097.09|5097.21|5097.21|5097.21|5097.21|5097.09|5097.09|0
1632834980000|2021-09-28 13:16:20|5097.09|5097.09|5096.98|5096.98|5097.09|5097.09|5096.98|5096.98|0
1632835020000|2021-09-28 13:17:00|5097.22|5097.22|5097.22|5097.22|5097.22|5097.22|5097.22|5097.22|0
1632835030000|2021-09-28 13:17:10|5097.58|5097.58|5097.58|5097.58|5097.58|5097.58|5097.58|5097.58|0
1632835060000|2021-09-28 13:17:40|5097.86|5097.86|5097.86|5097.86|5097.86|5097.86|5097.86|5097.86|0
1632835070000|2021-09-28 13:17:50|5098.46|5098.46|5098.46|5098.46|5098.46|5098.46|5098.46|5098.46|0
1632835080000|2021-09-28 13:18:00|5098.81|5098.81|5099.43|5099.43|5099.43|5099.43|5098.81|5098.81|0
1632835100000|2021-09-28 13:18:20|5099.08|5099.08|5098.73|5098.73|5099.08|5099.08|5098.73|5098.73|0
1632835130000|2021-09-28 13:18:50|5098.02|5098.02|5097.64|5097.64|5098.02|5098.02|5097.64|5097.64|0
1632835140000|2021-09-28 13:19:00|5097.91|5097.91|5097.91|5097.91|5097.91|5097.91|5097.91|5097.91|0
1632835160000|2021-09-28 13:19:20|5098.26|5098.26|5098.26|5098.26|5098.26|5098.26|5098.26|5098.26|0
1632835190000|2021-09-28 13:19:50|5098.4|5098.4|5098.4|5098.4|5098.4|5098.4|5098.4|5098.4|0
1632835200000|2021-09-28 13:20:00|5098.67|5098.67|5099.16|5099.16|5099.16|5099.16|5098.67|5098.67|0
1632835210000|2021-09-28 13:20:10|5099.51|5099.51|5099.51|5099.51|5099.51|5099.51|5099.51|5099.51|0
1632835220000|2021-09-28 13:20:20|5099.63|5099.63|5099.74|5099.74|5099.74|5099.74|5099.63|5099.63|0
1632835250000|2021-09-28 13:20:50|5099.39|5099.39|5099.39|5099.39|5099.39|5099.39|5099.39|5099.39|0
1632835260000|2021-09-28 13:21:00|5099.26|5099.26|5099.26|5099.26|5099.26|5099.26|5099.26|5099.26|0
1632835280000|2021-09-28 13:21:20|5098.9|5098.9|5098.9|5098.9|5098.9|5098.9|5098.9|5098.9|0
1632835290000|2021-09-28 13:21:30|5098.79|5098.79|5098.79|5098.79|5098.79|5098.79|5098.79|5098.79|0
1632835340000|2021-09-28 13:22:20|5098.43|5098.43|5098.43|5098.43|5098.43|5098.43|5098.43|5098.43|0
1632835370000|2021-09-28 13:22:50|5098.08|5098.08|5098.08|5098.08|5098.08|5098.08|5097.83|5097.83|0
1632835380000|2021-09-28 13:23:00|5097.94|5097.94|5097.94|5097.94|5097.94|5097.94|5097.94|5097.94|0
1632835390000|2021-09-28 13:23:10|5097.81|5097.81|5097.81|5097.81|5097.81|5097.81|5097.81|5097.81|0
1632835400000|2021-09-28 13:23:20|5098.16|5098.16|5098.16|5098.16|5098.16|5098.16|5098.16|5098.16|0
1632835410000|2021-09-28 13:23:30|5098.87|5098.87|5098.87|5098.87|5098.87|5098.87|5098.87|5098.87|0
1632835450000|2021-09-28 13:24:10|5098.62|5098.62|5098.62|5098.62|5098.62|5098.62|5098.62|5098.62|0
1632835460000|2021-09-28 13:24:20|5097.91|5097.91|5097.21|5097.21|5097.91|5097.91|5096.85|5096.85|0
1632835500000|2021-09-28 13:25:00|5097.07|5097.07|5097.07|5097.07|5097.19|5097.19|5097.07|5097.07|0
1632835530000|2021-09-28 13:25:30|5096.72|5096.72|5095.76|5095.76|5096.72|5096.72|5095.76|5095.76|0
1632835550000|2021-09-28 13:25:50|5096.12|5096.12|5096.12|5096.12|5096.12|5096.12|5096.12|5096.12|0
1632835560000|2021-09-28 13:26:00|5096.47|5096.47|5097.94|5097.94|5097.94|5097.94|5096.47|5096.47|0
1632835570000|2021-09-28 13:26:10|5097.58|5097.58|5097.58|5097.58|5097.58|5097.58|5097.58|5097.58|0
1632835600000|2021-09-28 13:26:40|5097.23|5097.23|5097.23|5097.23|5097.23|5097.23|5097.23|5097.23|0
1632835610000|2021-09-28 13:26:50|5097.58|5097.58|5097.58|5097.58|5097.58|5097.58|5097.58|5097.58|0
1632835620000|2021-09-28 13:27:00|5097.45|5097.45|5097.45|5097.45|5097.45|5097.45|5097.45|5097.45|0
1632835650000|2021-09-28 13:27:30|5098.15|5098.15|5098.15|5098.15|5098.15|5098.15|5098.15|5098.15|0
1632835680000|2021-09-28 13:28:00|5098.86|5098.86|5098.86|5098.86|5098.86|5098.86|5098.86|5098.86|0
1632835690000|2021-09-28 13:28:10|5098.61|5098.61|5098.61|5098.61|5098.61|5098.61|5098.61|5098.61|0
1632835710000|2021-09-28 13:28:30|5098.26|5098.26|5098.61|5098.61|5098.61|5098.61|5098.26|5098.26|0
1632835740000|2021-09-28 13:29:00|5098.26|5098.26|5097.9|5097.9|5098.26|5098.26|5097.9|5097.9|0
1632835750000|2021-09-28 13:29:10|5097.77|5097.77|5097.77|5097.77|5097.77|5097.77|5097.77|5097.77|0
1632835760000|2021-09-28 13:29:20|5097.42|5097.42|5097.42|5097.42|5097.42|5097.42|5097.42|5097.42|0
1632835790000|2021-09-28 13:29:50|5097.3|5097.3|5097.3|5097.3|5097.3|5097.3|5097.3|5097.3|0
1632835800000|2021-09-28 13:30:00|5096.95|5096.95|5096.36|5096.36|5096.95|5096.95|5095.18|5095.18|0
1632835810000|2021-09-28 13:30:10|5097.42|5097.42|5098.61|5098.61|5100.02|5100.02|5096.71|5096.71|0
1632835820000|2021-09-28 13:30:20|5098.26|5098.26|5098.01|5098.01|5098.26|5098.26|5098.01|5098.01|0
1632835840000|2021-09-28 13:30:40|5097.17|5097.17|5097.03|5097.03|5097.17|5097.17|5097.03|5097.03|0
1632835850000|2021-09-28 13:30:50|5095.97|5095.97|5095.97|5095.97|5096.33|5096.33|5095.97|5095.97|0
1632835860000|2021-09-28 13:31:00|5096.09|5096.09|5095.95|5095.95|5096.09|5096.09|5095.95|5095.95|0
1632835870000|2021-09-28 13:31:10|5095.72|5095.72|5095.84|5095.84|5095.84|5095.84|5095.72|5095.72|0
1632835880000|2021-09-28 13:31:20|5096.54|5096.54|5095.97|5095.97|5096.54|5096.54|5095.84|5095.84|0
1632835890000|2021-09-28 13:31:30|5095.84|5095.84|5094.78|5094.78|5095.84|5095.84|5094.78|5094.78|0
1632835900000|2021-09-28 13:31:40|5095.48|5095.48|5095.84|5095.84|5096.54|5096.54|5095.48|5095.48|0
1632835910000|2021-09-28 13:31:50|5097.25|5097.25|5097|5097|5097.95|5097.95|5097|5097|0
1632835920000|2021-09-28 13:32:00|5097.71|5097.71|5097.71|5097.71|5097.71|5097.71|5097.71|5097.71|0
1632835930000|2021-09-28 13:32:10|5098.06|5098.06|5097.49|5097.49|5098.06|5098.06|5097.35|5097.35|0
1632835940000|2021-09-28 13:32:20|5097.37|5097.37|5097.89|5097.89|5098.14|5098.14|5097.37|5097.37|0
1632835950000|2021-09-28 13:32:30|5097.54|5097.54|5095.99|5095.99|5097.54|5097.54|5095.99|5095.99|0
1632835970000|2021-09-28 13:32:50|5096.7|5096.7|5096.7|5096.7|5096.7|5096.7|5096.7|5096.7|0
1632835980000|2021-09-28 13:33:00|5096.34|5096.34|5096.34|5096.34|5097.05|5097.05|5096.34|5096.34|0
1632836000000|2021-09-28 13:33:20|5096.7|5096.7|5096.7|5096.7|5096.7|5096.7|5096.7|5096.7|0
1632836010000|2021-09-28 13:33:30|5097.05|5097.05|5096.91|5096.91|5097.05|5097.05|5096.91|5096.91|0
1632836020000|2021-09-28 13:33:40|5095.61|5095.61|5095.67|5095.67|5096.67|5096.67|5095.61|5095.61|0
1632836040000|2021-09-28 13:34:00|5096.03|5096.03|5096.03|5096.03|5096.03|5096.03|5096.03|5096.03|0
1632836050000|2021-09-28 13:34:10|5095.67|5095.67|5095.67|5095.67|5095.67|5095.67|5095.67|5095.67|0
1632836060000|2021-09-28 13:34:20|5096.03|5096.03|5096.13|5096.13|5097.19|5097.19|5095.78|5095.78|0
1632836070000|2021-09-28 13:34:30|5096.25|5096.25|5096.25|5096.25|5096.25|5096.25|5096.25|5096.25|0
1632836080000|2021-09-28 13:34:40|5095.89|5095.89|5096.95|5096.95|5096.95|5096.95|5095.89|5095.89|0
1632836090000|2021-09-28 13:34:50|5095.89|5095.89|5095.54|5095.54|5096.25|5096.25|5095.19|5095.19|0
1632836100000|2021-09-28 13:35:00|5095.89|5095.89|5099.61|5099.61|5099.61|5099.61|5095.89|5095.89|0
1632836110000|2021-09-28 13:35:10|5099.25|5099.25|5098.2|5098.2|5099.25|5099.25|5097.49|5097.49|0
1632836120000|2021-09-28 13:35:20|5098.08|5098.08|5098.08|5098.08|5098.08|5098.08|5098.08|5098.08|0
1632836130000|2021-09-28 13:35:30|5097.37|5097.37|5097.37|5097.37|5097.37|5097.37|5097.37|5097.37|0
1632836140000|2021-09-28 13:35:40|5097.02|5097.02|5097.02|5097.02|5097.02|5097.02|5097.02|5097.02|0
1632836150000|2021-09-28 13:35:50|5097.37|5097.37|5097.37|5097.37|5097.37|5097.37|5097.37|5097.37|0
1632836160000|2021-09-28 13:36:00|5096.67|5096.67|5096.03|5096.03|5096.67|5096.67|5095.96|5095.96|0
1632836170000|2021-09-28 13:36:10|5097.09|5097.09|5097.09|5097.09|5097.45|5097.45|5097.09|5097.09|0
1632836180000|2021-09-28 13:36:20|5097.23|5097.23|5099.04|5099.04|5099.04|5099.04|5097.23|5097.23|0
1632836200000|2021-09-28 13:36:40|5098.68|5098.68|5101.51|5101.51|5101.51|5101.51|5098.68|5098.68|0
1632836210000|2021-09-28 13:36:50|5101.15|5101.15|5102.57|5102.57|5102.57|5102.57|5100.45|5100.45|0
1632836220000|2021-09-28 13:37:00|5101.15|5101.15|5098.99|5098.99|5101.15|5101.15|5098.99|5098.99|0
1632836230000|2021-09-28 13:37:10|5099.35|5099.35|5100.68|5100.68|5100.68|5100.68|5099.35|5099.35|0
1632836240000|2021-09-28 13:37:20|5100.57|5100.57|5099.5|5099.5|5100.57|5100.57|5099.5|5099.5|0
1632836250000|2021-09-28 13:37:30|5098.79|5098.79|5098.91|5098.91|5099.14|5099.14|5098.56|5098.56|0
1632836260000|2021-09-28 13:37:40|5099.26|5099.26|5099.26|5099.26|5099.62|5099.62|5098.91|5098.91|0
1632836270000|2021-09-28 13:37:50|5099.03|5099.03|5100.29|5100.29|5100.29|5100.29|5099.03|5099.03|0
1632836280000|2021-09-28 13:38:00|5100.54|5100.54|5101.98|5101.98|5101.98|5101.98|5100.54|5100.54|0
1632836290000|2021-09-28 13:38:10|5102.33|5102.33|5101.98|5101.98|5102.68|5102.68|5101.98|5101.98|0
1632836310000|2021-09-28 13:38:30|5101.86|5101.86|5100.92|5100.92|5101.86|5101.86|5100.81|5100.81|0
1632836320000|2021-09-28 13:38:40|5101.27|5101.27|5101.52|5101.52|5101.52|5101.52|5101.27|5101.27|0
1632836330000|2021-09-28 13:38:50|5101.76|5101.76|5101.52|5101.52|5101.76|5101.76|5101.4|5101.4|0
1632836340000|2021-09-28 13:39:00|5100.82|5100.82|5100.6|5100.6|5100.95|5100.95|5100.6|5100.6|0
1632836350000|2021-09-28 13:39:10|5100.36|5100.36|5100.13|5100.13|5100.36|5100.36|5100.13|5100.13|0
1632836360000|2021-09-28 13:39:20|5100.48|5100.48|5100.84|5100.84|5100.84|5100.84|5100.48|5100.48|0
1632836390000|2021-09-28 13:39:50|5100.95|5100.95|5100.6|5100.6|5100.95|5100.95|5100.6|5100.6|0
1632836400000|2021-09-28 13:40:00|5100.95|5100.95|5098.91|5098.91|5100.95|5100.95|5098.91|5098.91|0
1632836410000|2021-09-28 13:40:10|5099.61|5099.61|5099.97|5099.97|5099.97|5099.97|5099.61|5099.61|0
1632836440000|2021-09-28 13:40:40|5100.32|5100.32|5099.97|5099.97|5100.32|5100.32|5099.61|5099.61|0
1632836460000|2021-09-28 13:41:00|5098.91|5098.91|5099.12|5099.12|5099.12|5099.12|5098.41|5098.41|0
1632836470000|2021-09-28 13:41:10|5099.47|5099.47|5099.47|5099.47|5099.47|5099.47|5099.47|5099.47|0
1632836490000|2021-09-28 13:41:30|5100.17|5100.17|5100.17|5100.17|5100.17|5100.17|5100.17|5100.17|0
1632836500000|2021-09-28 13:41:40|5100.52|5100.52|5100.88|5100.88|5100.88|5100.88|5100.17|5100.17|0
1632836510000|2021-09-28 13:41:50|5100.17|5100.17|5100.66|5100.66|5100.66|5100.66|5100.17|5100.17|0
1632836520000|2021-09-28 13:42:00|5099.25|5099.25|5100.31|5100.31|5100.31|5100.31|5099.25|5099.25|0
1632836530000|2021-09-28 13:42:10|5100.66|5100.66|5100.04|5100.04|5100.66|5100.66|5100.04|5100.04|0
1632836540000|2021-09-28 13:42:20|5100.39|5100.39|5100.27|5100.27|5100.5|5100.5|5100.27|5100.27|0
1632836550000|2021-09-28 13:42:30|5100.62|5100.62|5100.62|5100.62|5100.62|5100.62|5100.27|5100.27|0
1632836560000|2021-09-28 13:42:40|5100.27|5100.27|5099.92|5099.92|5100.27|5100.27|5099.92|5099.92|0
1632836570000|2021-09-28 13:42:50|5099.79|5099.79|5099.06|5099.06|5099.9|5099.9|5099.06|5099.06|0
1632836580000|2021-09-28 13:43:00|5098.94|5098.94|5098.94|5098.94|5098.94|5098.94|5098.59|5098.59|0
1632836600000|2021-09-28 13:43:20|5098.7|5098.7|5098.7|5098.7|5098.7|5098.7|5098.7|5098.7|0
1632836610000|2021-09-28 13:43:30|5097.99|5097.99|5097.99|5097.99|5097.99|5097.99|5097.99|5097.99|0
1632836620000|2021-09-28 13:43:40|5098.34|5098.34|5097.99|5097.99|5098.34|5098.34|5097.99|5097.99|0
1632836630000|2021-09-28 13:43:50|5097.28|5097.28|5097.28|5097.28|5097.28|5097.28|5097.28|5097.28|0
1632836650000|2021-09-28 13:44:10|5097.52|5097.52|5097.28|5097.28|5097.52|5097.52|5097.17|5097.17|0
1632836660000|2021-09-28 13:44:20|5096.88|5096.88|5096.38|5096.38|5096.88|5096.88|5096.03|5096.03|0
1632836670000|2021-09-28 13:44:30|5096.03|5096.03|5096.48|5096.48|5096.73|5096.73|5095.67|5095.67|0
1632836680000|2021-09-28 13:44:40|5096.84|5096.84|5096.75|5096.75|5097.46|5097.46|5096.75|5096.75|0
1632836690000|2021-09-28 13:44:50|5096.62|5096.62|5096.48|5096.48|5096.62|5096.62|5095.78|5095.78|0
1632836700000|2021-09-28 13:45:00|5095.78|5095.78|5094.93|5094.93|5095.78|5095.78|5094.93|5094.93|0
1632836710000|2021-09-28 13:45:10|5094.68|5094.68|5095.04|5095.04|5095.04|5095.04|5094.68|5094.68|0
1632836720000|2021-09-28 13:45:20|5095.39|5095.39|5094.81|5094.81|5095.39|5095.39|5094.81|5094.81|0
1632836730000|2021-09-28 13:45:30|5094.57|5094.57|5094.34|5094.34|5094.57|5094.57|5094.34|5094.34|0
1632836740000|2021-09-28 13:45:40|5094.69|5094.69|5094.69|5094.69|5094.69|5094.69|5094.69|5094.69|0
1632836750000|2021-09-28 13:45:50|5094.57|5094.57|5094.83|5094.83|5094.83|5094.83|5094.57|5094.57|0
1632836760000|2021-09-28 13:46:00|5094.47|5094.47|5093.53|5093.53|5094.47|5094.47|5093.41|5093.41|0
1632836770000|2021-09-28 13:46:10|5093.18|5093.18|5092.01|5092.01|5093.18|5093.18|5092.01|5092.01|0
1632836780000|2021-09-28 13:46:20|5091.74|5091.74|5090.8|5090.8|5091.74|5091.74|5090.8|5090.8|0
1632836790000|2021-09-28 13:46:30|5090.45|5090.45|5091.15|5091.15|5091.15|5091.15|5090.45|5090.45|0
1632836800000|2021-09-28 13:46:40|5091.39|5091.39|5091.39|5091.39|5091.39|5091.39|5091.39|5091.39|0
1632836810000|2021-09-28 13:46:50|5089.97|5089.97|5089.02|5089.02|5089.97|5089.97|5089.02|5089.02|0
1632836820000|2021-09-28 13:47:00|5089.37|5089.37|5089.73|5089.73|5089.73|5089.73|5089.02|5089.02|0
1632836840000|2021-09-28 13:47:20|5089.18|5089.18|5088.12|5088.12|5089.18|5089.18|5088.12|5088.12|0
1632836860000|2021-09-28 13:47:40|5087.42|5087.42|5086.69|5086.69|5087.56|5087.56|5086.69|5086.69|0
1632836870000|2021-09-28 13:47:50|5086.8|5086.8|5086.23|5086.23|5086.8|5086.8|5085.74|5085.74|0
1632836880000|2021-09-28 13:48:00|5086.58|5086.58|5086.72|5086.72|5086.72|5086.72|5086.58|5086.58|0
1632836900000|2021-09-28 13:48:20|5086.37|5086.37|5086.37|5086.37|5086.37|5086.37|5086.37|5086.37|0
1632836910000|2021-09-28 13:48:30|5086.72|5086.72|5087.19|5087.19|5087.19|5087.19|5086.72|5086.72|0
1632836920000|2021-09-28 13:48:40|5087.07|5087.07|5086.96|5086.96|5087.07|5087.07|5086.96|5086.96|0
1632836930000|2021-09-28 13:48:50|5086.27|5086.27|5086.27|5086.27|5086.27|5086.27|5086.27|5086.27|0
1632836940000|2021-09-28 13:49:00|5085.21|5085.21|5084.93|5084.93|5085.21|5085.21|5084.93|5084.93|0
1632836950000|2021-09-28 13:49:10|5084.7|5084.7|5084.93|5084.93|5084.93|5084.93|5084.7|5084.7|0
1632836960000|2021-09-28 13:49:20|5084.82|5084.82|5083.54|5083.54|5084.82|5084.82|5083.4|5083.4|0
1632836980000|2021-09-28 13:49:40|5083.29|5083.29|5083.17|5083.17|5083.29|5083.29|5083.17|5083.17|0
1632836990000|2021-09-28 13:49:50|5082.12|5082.12|5082.82|5082.82|5082.82|5082.82|5082.12|5082.12|0
1632837000000|2021-09-28 13:50:00|5082.55|5082.55|5082.44|5082.44|5082.69|5082.69|5082.44|5082.44|0
1632837010000|2021-09-28 13:50:10|5082.32|5082.32|5080.66|5080.66|5082.32|5082.32|5080.66|5080.66|0
1632837020000|2021-09-28 13:50:20|5080.91|5080.91|5081.17|5081.17|5081.29|5081.29|5080.79|5080.79|0
1632837030000|2021-09-28 13:50:30|5080.92|5080.92|5080.67|5080.67|5080.92|5080.92|5080.67|5080.67|0
1632837040000|2021-09-28 13:50:40|5080.81|5080.81|5081.31|5081.31|5081.44|5081.44|5080.81|5080.81|0
1632837050000|2021-09-28 13:50:50|5082.72|5082.72|5082.72|5082.72|5082.72|5082.72|5082.72|5082.72|0
1632837060000|2021-09-28 13:51:00|5082.84|5082.84|5082.48|5082.48|5082.84|5082.84|5082.48|5082.48|0
1632837070000|2021-09-28 13:51:10|5082.13|5082.13|5082.62|5082.62|5082.62|5082.62|5081.99|5081.99|0
1632837100000|2021-09-28 13:51:40|5083.11|5083.11|5084.54|5084.54|5084.54|5084.54|5083.11|5083.11|0
1632837140000|2021-09-28 13:52:20|5083.48|5083.48|5083.86|5083.86|5083.98|5083.98|5083.48|5083.48|0
1632837150000|2021-09-28 13:52:30|5083.74|5083.74|5083.74|5083.74|5083.74|5083.74|5083.74|5083.74|0
1632837170000|2021-09-28 13:52:50|5083.63|5083.63|5083.86|5083.86|5083.98|5083.98|5083.63|5083.63|0
1632837180000|2021-09-28 13:53:00|5084.22|5084.22|5084.7|5084.7|5084.7|5084.7|5084.22|5084.22|0
1632837190000|2021-09-28 13:53:10|5085.06|5085.06|5084.47|5084.47|5085.06|5085.06|5084.47|5084.47|0
1632837240000|2021-09-28 13:54:00|5084.72|5084.72|5084.72|5084.72|5084.72|5084.72|5084.72|5084.72|0
1632837250000|2021-09-28 13:54:10|5086.13|5086.13|5086.84|5086.84|5086.84|5086.84|5084.37|5084.37|0
1632837260000|2021-09-28 13:54:20|5086.48|5086.48|5087.69|5087.69|5087.69|5087.69|5086.48|5086.48|0
1632837270000|2021-09-28 13:54:30|5088.04|5088.04|5088.04|5088.04|5088.04|5088.04|5088.04|5088.04|0
1632837280000|2021-09-28 13:54:40|5088.16|5088.16|5088.16|5088.16|5088.16|5088.16|5088.16|5088.16|0
1632837290000|2021-09-28 13:54:50|5088.39|5088.39|5089.45|5089.45|5089.45|5089.45|5088.39|5088.39|0
1632837300000|2021-09-28 13:55:00|5089.68|5089.68|5089.68|5089.68|5089.68|5089.68|5089.68|5089.68|0
1632837310000|2021-09-28 13:55:10|5089.52|5089.52|5089.4|5089.4|5089.52|5089.52|5089.4|5089.4|0
1632837320000|2021-09-28 13:55:20|5088.08|5088.08|5087.56|5087.56|5088.08|5088.08|5087.56|5087.56|0
1632837330000|2021-09-28 13:55:30|5087.21|5087.21|5087.09|5087.09|5087.8|5087.8|5087.09|5087.09|0
1632837340000|2021-09-28 13:55:40|5086.97|5086.97|5085.93|5085.93|5086.97|5086.97|5085.93|5085.93|0
1632837360000|2021-09-28 13:56:00|5086.05|5086.05|5086.52|5086.52|5086.52|5086.52|5086.05|5086.05|0
1632837370000|2021-09-28 13:56:10|5086.63|5086.63|5086.52|5086.52|5086.63|5086.63|5086.52|5086.52|0
1632837380000|2021-09-28 13:56:20|5086.79|5086.79|5087.04|5087.04|5087.04|5087.04|5086.79|5086.79|0
1632837390000|2021-09-28 13:56:30|5087.28|5087.28|5087.28|5087.28|5087.28|5087.28|5087.28|5087.28|0
1632837400000|2021-09-28 13:56:40|5090.46|5090.46|5090.46|5090.46|5090.46|5090.46|5090.46|5090.46|0
1632837410000|2021-09-28 13:56:50|5090.34|5090.34|5090.11|5090.11|5090.34|5090.34|5090.11|5090.11|0
1632837430000|2021-09-28 13:57:10|5089.41|5089.41|5088.78|5088.78|5089.41|5089.41|5088.78|5088.78|0
1632837450000|2021-09-28 13:57:30|5088.65|5088.65|5088.65|5088.65|5088.65|5088.65|5088.65|5088.65|0
1632837470000|2021-09-28 13:57:50|5088.76|5088.76|5088.76|5088.76|5088.76|5088.76|5088.76|5088.76|0
1632837480000|2021-09-28 13:58:00|5088.88|5088.88|5088.88|5088.88|5088.88|5088.88|5088.88|5088.88|0
1632837490000|2021-09-28 13:58:10|5088.74|5088.74|5088.74|5088.74|5088.74|5088.74|5088.74|5088.74|0
1632837540000|2021-09-28 13:59:00|5088.04|5088.04|5088.04|5088.04|5088.04|5088.04|5088.04|5088.04|0
1632837570000|2021-09-28 13:59:30|5088.39|5088.39|5088.37|5088.37|5088.5|5088.5|5088.37|5088.37|0
1632837590000|2021-09-28 13:59:50|5088.02|5088.02|5089.78|5089.78|5089.78|5089.78|5088.02|5088.02|0
1632837600000|2021-09-28 14:00:00|5089.65|5089.65|5090.23|5090.23|5090.23|5090.23|5089.65|5089.65|0
1632837620000|2021-09-28 14:00:20|5090.09|5090.09|5090.09|5090.09|5090.09|5090.09|5090.09|5090.09|0
1632837630000|2021-09-28 14:00:30|5089.74|5089.74|5091.13|5091.13|5091.13|5091.13|5089.74|5089.74|0
1632837640000|2021-09-28 14:00:40|5090.86|5090.86|5091.14|5091.14|5091.14|5091.14|5090.86|5090.86|0
1632837650000|2021-09-28 14:00:50|5091.68|5091.68|5091.68|5091.68|5091.68|5091.68|5091.68|5091.68|0
1632837660000|2021-09-28 14:01:00|5092.39|5092.39|5092.39|5092.39|5092.39|5092.39|5092.39|5092.39|0
1632837670000|2021-09-28 14:01:10|5092.64|5092.64|5092.64|5092.64|5092.64|5092.64|5092.64|5092.64|0
1632837680000|2021-09-28 14:01:20|5092.4|5092.4|5094.74|5094.74|5094.86|5094.86|5092.4|5092.4|0
1632837690000|2021-09-28 14:01:30|5095.09|5095.09|5095.09|5095.09|5095.09|5095.09|5095.09|5095.09|0
1632837730000|2021-09-28 14:02:10|5096.24|5096.24|5097.52|5097.52|5097.52|5097.52|5096.11|5096.11|0
1632837740000|2021-09-28 14:02:20|5097.17|5097.17|5097.3|5097.3|5097.3|5097.3|5097.17|5097.17|0
1632837770000|2021-09-28 14:02:50|5097.66|5097.66|5098.36|5098.36|5098.36|5098.36|5097.3|5097.3|0
1632837780000|2021-09-28 14:03:00|5098.01|5098.01|5098.08|5098.08|5098.08|5098.08|5097.66|5097.66|0
1632837800000|2021-09-28 14:03:20|5098.33|5098.33|5098.33|5098.33|5098.33|5098.33|5098.33|5098.33|0
1632837810000|2021-09-28 14:03:30|5098.21|5098.21|5098.48|5098.48|5098.62|5098.62|5098.21|5098.21|0
1632837820000|2021-09-28 14:03:40|5098.76|5098.76|5099.85|5099.85|5099.85|5099.85|5098.76|5098.76|0
1632837830000|2021-09-28 14:03:50|5100.55|5100.55|5100.55|5100.55|5100.55|5100.55|5100.55|5100.55|0
1632837840000|2021-09-28 14:04:00|5100.2|5100.2|5100.55|5100.55|5100.55|5100.55|5100.2|5100.2|0
1632837850000|2021-09-28 14:04:10|5100.2|5100.2|5100.2|5100.2|5100.2|5100.2|5100.2|5100.2|0
1632837860000|2021-09-28 14:04:20|5100.7|5100.7|5101.99|5101.99|5101.99|5101.99|5100.7|5100.7|0
1632837880000|2021-09-28 14:04:40|5102.26|5102.26|5102.26|5102.26|5102.26|5102.26|5102.26|5102.26|0
1632837890000|2021-09-28 14:04:50|5101.75|5101.75|5102.45|5102.45|5102.45|5102.45|5101.75|5101.75|0
1632837900000|2021-09-28 14:05:00|5102.1|5102.1|5101.73|5101.73|5102.22|5102.22|5101.73|5101.73|0
1632837910000|2021-09-28 14:05:10|5102.01|5102.01|5102.43|5102.43|5102.71|5102.71|5102.01|5102.01|0
1632837920000|2021-09-28 14:05:20|5102.08|5102.08|5101.38|5101.38|5102.08|5102.08|5101.38|5101.38|0
1632837950000|2021-09-28 14:05:50|5101.73|5101.73|5101.65|5101.65|5102.25|5102.25|5101.65|5101.65|0
1632837960000|2021-09-28 14:06:00|5101.24|5101.24|5102|5102|5102|5102|5101.24|5101.24|0
1632837970000|2021-09-28 14:06:10|5102.13|5102.13|5101.76|5101.76|5102.13|5102.13|5101.76|5101.76|0
1632837980000|2021-09-28 14:06:20|5100.59|5100.59|5099.13|5099.13|5100.59|5100.59|5099|5099|0
1632837990000|2021-09-28 14:06:30|5099.84|5099.84|5099.6|5099.6|5099.84|5099.84|5099.49|5099.49|0
1632838000000|2021-09-28 14:06:40|5100.31|5100.31|5101.27|5101.27|5101.27|5101.27|5100.31|5100.31|0
1632838010000|2021-09-28 14:06:50|5100.91|5100.91|5100.56|5100.56|5100.91|5100.91|5100.56|5100.56|0
1632838030000|2021-09-28 14:07:10|5100.68|5100.68|5100.79|5100.79|5101.2|5101.2|5100.68|5100.68|0
1632838040000|2021-09-28 14:07:20|5101.07|5101.07|5101.2|5101.2|5101.2|5101.2|5101.07|5101.07|0
1632838050000|2021-09-28 14:07:30|5101.07|5101.07|5101.77|5101.77|5101.77|5101.77|5101.07|5101.07|0
1632838060000|2021-09-28 14:07:40|5101.07|5101.07|5100.83|5100.83|5101.07|5101.07|5100.83|5100.83|0
1632838070000|2021-09-28 14:07:50|5100.7|5100.7|5100.34|5100.34|5100.7|5100.7|5100.34|5100.34|0
1632838080000|2021-09-28 14:08:00|5100.21|5100.21|5100.7|5100.7|5100.7|5100.7|5100.21|5100.21|0
1632838090000|2021-09-28 14:08:10|5100.34|5100.34|5100.34|5100.34|5100.34|5100.34|5100.34|5100.34|0
1632838100000|2021-09-28 14:08:20|5100.7|5100.7|5100.7|5100.7|5101.4|5101.4|5100.7|5100.7|0
1632838120000|2021-09-28 14:08:40|5099.64|5099.64|5099.64|5099.64|5099.64|5099.64|5099.64|5099.64|0
1632838130000|2021-09-28 14:08:50|5099.28|5099.28|5098.92|5098.92|5099.28|5099.28|5098.79|5098.79|0
1632838140000|2021-09-28 14:09:00|5099.17|5099.17|5098.5|5098.5|5099.56|5099.56|5098.5|5098.5|0
1632838150000|2021-09-28 14:09:10|5097.79|5097.79|5097.79|5097.79|5097.79|5097.79|5097.79|5097.79|0
1632838160000|2021-09-28 14:09:20|5098.15|5098.15|5097.09|5097.09|5098.15|5098.15|5097.09|5097.09|0
1632838180000|2021-09-28 14:09:40|5098.15|5098.15|5097.44|5097.44|5098.15|5098.15|5097.44|5097.44|0
1632838200000|2021-09-28 14:10:00|5097.09|5097.09|5095.54|5095.54|5097.09|5097.09|5095.54|5095.54|0
1632838210000|2021-09-28 14:10:10|5095.64|5095.64|5094.52|5094.52|5095.64|5095.64|5093.93|5093.93|0
1632838230000|2021-09-28 14:10:30|5094.24|5094.24|5094.24|5094.24|5094.24|5094.24|5094.24|5094.24|0
1632838240000|2021-09-28 14:10:40|5094.59|5094.59|5094.59|5094.59|5094.59|5094.59|5094.59|5094.59|0
1632838250000|2021-09-28 14:10:50|5094.24|5094.24|5092.27|5092.27|5094.24|5094.24|5092.27|5092.27|0
1632838260000|2021-09-28 14:11:00|5092.63|5092.63|5092.98|5092.98|5092.98|5092.98|5092.63|5092.63|0
1632838300000|2021-09-28 14:11:40|5093.69|5093.69|5094.79|5094.79|5094.79|5094.79|5093.69|5093.69|0
1632838310000|2021-09-28 14:11:50|5095.85|5095.85|5095.5|5095.5|5095.85|5095.85|5095.36|5095.36|0
1632838320000|2021-09-28 14:12:00|5095.15|5095.15|5093.94|5093.94|5095.15|5095.15|5093.38|5093.38|0
1632838330000|2021-09-28 14:12:10|5093.8|5093.8|5091.62|5091.62|5093.8|5093.8|5091.62|5091.62|0
1632838340000|2021-09-28 14:12:20|5092.33|5092.33|5092.46|5092.46|5092.46|5092.46|5092.33|5092.33|0
1632838350000|2021-09-28 14:12:30|5092.82|5092.82|5092.82|5092.82|5092.82|5092.82|5092.82|5092.82|0
1632838370000|2021-09-28 14:12:50|5092.11|5092.11|5090.88|5090.88|5092.11|5092.11|5090.48|5090.48|0
1632838380000|2021-09-28 14:13:00|5090.75|5090.75|5092.33|5092.33|5092.33|5092.33|5090.75|5090.75|0
1632838400000|2021-09-28 14:13:20|5092.19|5092.19|5091.35|5091.35|5092.19|5092.19|5091.35|5091.35|0
1632838420000|2021-09-28 14:13:40|5091.47|5091.47|5091.11|5091.11|5091.47|5091.47|5091.11|5091.11|0
1632838430000|2021-09-28 14:13:50|5090.76|5090.76|5090.41|5090.41|5090.76|5090.76|5090.41|5090.41|0
1632838440000|2021-09-28 14:14:00|5090.53|5090.53|5090.02|5090.02|5090.64|5090.64|5089.94|5089.94|0
1632838460000|2021-09-28 14:14:20|5089.67|5089.67|5089.42|5089.42|5089.67|5089.67|5089.06|5089.06|0
1632838470000|2021-09-28 14:14:30|5088.71|5088.71|5089.42|5089.42|5089.42|5089.42|5088.71|5088.71|0
1632838480000|2021-09-28 14:14:40|5089.69|5089.69|5089.69|5089.69|5089.69|5089.69|5089.69|5089.69|0
1632838500000|2021-09-28 14:15:00|5089.57|5089.57|5088.51|5088.51|5089.57|5089.57|5088.51|5088.51|0
1632838510000|2021-09-28 14:15:10|5088.24|5088.24|5084.34|5084.34|5088.24|5088.24|5084.34|5084.34|0
1632838520000|2021-09-28 14:15:20|5084.47|5084.47|5086.68|5086.68|5086.68|5086.68|5084.39|5084.39|0
1632838530000|2021-09-28 14:15:30|5086.93|5086.93|5087.64|5087.64|5087.64|5087.64|5086.58|5086.58|0
1632838540000|2021-09-28 14:15:40|5087.91|5087.91|5088.98|5088.98|5089.09|5089.09|5087.91|5087.91|0
1632838550000|2021-09-28 14:15:50|5089.33|5089.33|5090.56|5090.56|5090.7|5090.7|5089.33|5089.33|0
1632838560000|2021-09-28 14:16:00|5090.91|5090.91|5090.54|5090.54|5091.25|5091.25|5090.54|5090.54|0
1632838570000|2021-09-28 14:16:10|5090.41|5090.41|5090.29|5090.29|5090.41|5090.41|5090.29|5090.29|0
1632838580000|2021-09-28 14:16:20|5090.41|5090.41|5090.41|5090.41|5090.41|5090.41|5090.41|5090.41|0
1632838590000|2021-09-28 14:16:30|5090.05|5090.05|5090.05|5090.05|5090.05|5090.05|5090.05|5090.05|0
1632838610000|2021-09-28 14:16:50|5089.7|5089.7|5088.99|5088.99|5089.7|5089.7|5088.99|5088.99|0
1632838620000|2021-09-28 14:17:00|5089.35|5089.35|5089.35|5089.35|5089.35|5089.35|5089.35|5089.35|0
1632838630000|2021-09-28 14:17:10|5089.58|5089.58|5089.82|5089.82|5089.82|5089.82|5089.58|5089.58|0
1632838640000|2021-09-28 14:17:20|5090.17|5090.17|5090.17|5090.17|5090.17|5090.17|5090.17|5090.17|0
1632838660000|2021-09-28 14:17:40|5090.05|5090.05|5090.46|5090.46|5090.46|5090.46|5090.05|5090.05|0
1632838680000|2021-09-28 14:18:00|5090.34|5090.34|5090.34|5090.34|5090.34|5090.34|5090.34|5090.34|0
1632838690000|2021-09-28 14:18:10|5089.64|5089.64|5089.99|5089.99|5089.99|5089.99|5089.64|5089.64|0
1632838710000|2021-09-28 14:18:30|5090.34|5090.34|5090.34|5090.34|5090.34|5090.34|5090.34|5090.34|0
1632838730000|2021-09-28 14:18:50|5090.7|5090.7|5090.7|5090.7|5090.7|5090.7|5090.7|5090.7|0
1632838750000|2021-09-28 14:19:10|5090.97|5090.97|5091.32|5091.32|5091.67|5091.67|5090.97|5090.97|0
1632838770000|2021-09-28 14:19:30|5092.03|5092.03|5092.03|5092.03|5092.03|5092.03|5092.03|5092.03|0
1632838780000|2021-09-28 14:19:40|5092.3|5092.3|5091.1|5091.1|5092.3|5092.3|5090.97|5090.97|0
1632838790000|2021-09-28 14:19:50|5092.16|5092.16|5092.04|5092.04|5092.16|5092.16|5092.04|5092.04|0
1632838800000|2021-09-28 14:20:00|5091.34|5091.34|5092.53|5092.53|5092.53|5092.53|5091.34|5091.34|0
1632838810000|2021-09-28 14:20:10|5092.42|5092.42|5091.71|5091.71|5092.42|5092.42|5091.36|5091.36|0
1632838830000|2021-09-28 14:20:30|5091.44|5091.44|5090.75|5090.75|5091.44|5091.44|5090.62|5090.62|0
1632838840000|2021-09-28 14:20:40|5090.51|5090.51|5089.18|5089.18|5090.51|5090.51|5089.18|5089.18|0
1632838850000|2021-09-28 14:20:50|5088.94|5088.94|5090.03|5090.03|5090.03|5090.03|5088.94|5088.94|0
1632838860000|2021-09-28 14:21:00|5089.91|5089.91|5090.73|5090.73|5090.73|5090.73|5089.91|5089.91|0
1632838870000|2021-09-28 14:21:10|5090.85|5090.85|5090.85|5090.85|5090.85|5090.85|5090.85|5090.85|0
1632838880000|2021-09-28 14:21:20|5091.39|5091.39|5091.39|5091.39|5091.39|5091.39|5091.39|5091.39|0
1632838890000|2021-09-28 14:21:30|5091.51|5091.51|5091.51|5091.51|5091.51|5091.51|5091.51|5091.51|0
1632838900000|2021-09-28 14:21:40|5092.21|5092.21|5091.97|5091.97|5092.21|5092.21|5091.97|5091.97|0
1632838910000|2021-09-28 14:21:50|5092.24|5092.24|5092.24|5092.24|5092.24|5092.24|5092.24|5092.24|0
1632838920000|2021-09-28 14:22:00|5093.9|5093.9|5094.25|5094.25|5094.25|5094.25|5093.9|5093.9|0
1632838930000|2021-09-28 14:22:10|5093.54|5093.54|5093.06|5093.06|5093.54|5093.54|5093.06|5093.06|0
1632838940000|2021-09-28 14:22:20|5093.19|5093.19|5093.44|5093.44|5093.44|5093.44|5093.19|5093.19|0
1632838950000|2021-09-28 14:22:30|5093.58|5093.58|5095.07|5095.07|5095.07|5095.07|5093.58|5093.58|0
1632838960000|2021-09-28 14:22:40|5095.77|5095.77|5095.77|5095.77|5095.77|5095.77|5095.77|5095.77|0
1632838980000|2021-09-28 14:23:00|5095.07|5095.07|5095.07|5095.07|5095.07|5095.07|5095.07|5095.07|0
1632838990000|2021-09-28 14:23:10|5095.42|5095.42|5095.42|5095.42|5095.42|5095.42|5095.42|5095.42|0
1632839000000|2021-09-28 14:23:20|5096.83|5096.83|5096.83|5096.83|5096.83|5096.83|5096.83|5096.83|0
1632839010000|2021-09-28 14:23:30|5096.95|5096.95|5096.13|5096.13|5096.95|5096.95|5096.13|5096.13|0
1632839020000|2021-09-28 14:23:40|5095.99|5095.99|5095.64|5095.64|5095.99|5095.99|5095.64|5095.64|0
1632839030000|2021-09-28 14:23:50|5095.29|5095.29|5094.7|5094.7|5095.29|5095.29|5094.7|5094.7|0
1632839060000|2021-09-28 14:24:20|5095.76|5095.76|5095.76|5095.76|5095.76|5095.76|5095.76|5095.76|0
1632839070000|2021-09-28 14:24:30|5096.03|5096.03|5096.16|5096.16|5096.3|5096.3|5096.03|5096.03|0
1632839080000|2021-09-28 14:24:40|5096.4|5096.4|5096.51|5096.51|5096.51|5096.51|5096.4|5096.4|0
1632839090000|2021-09-28 14:24:50|5096.87|5096.87|5096.87|5096.87|5096.87|5096.87|5096.87|5096.87|0
1632839100000|2021-09-28 14:25:00|5096.51|5096.51|5096.38|5096.38|5096.51|5096.51|5096.38|5096.38|0
1632839130000|2021-09-28 14:25:30|5097.09|5097.09|5097.09|5097.09|5097.09|5097.09|5097.09|5097.09|0
1632839140000|2021-09-28 14:25:40|5096.73|5096.73|5096.73|5096.73|5096.73|5096.73|5096.73|5096.73|0
1632839150000|2021-09-28 14:25:50|5097.09|5097.09|5096.73|5096.73|5097.09|5097.09|5096.73|5096.73|0
1632839160000|2021-09-28 14:26:00|5097.09|5097.09|5097.09|5097.09|5097.09|5097.09|5097.09|5097.09|0
1632839170000|2021-09-28 14:26:10|5096.73|5096.73|5096.73|5096.73|5096.73|5096.73|5096.73|5096.73|0
1632839180000|2021-09-28 14:26:20|5097.09|5097.09|5097.2|5097.2|5097.44|5097.44|5097.09|5097.09|0
1632839200000|2021-09-28 14:26:40|5096.97|5096.97|5096.26|5096.26|5096.97|5096.97|5096.26|5096.26|0
1632839210000|2021-09-28 14:26:50|5095.98|5095.98|5095.98|5095.98|5095.98|5095.98|5095.98|5095.98|0
1632839220000|2021-09-28 14:27:00|5095.71|5095.71|5095.98|5095.98|5095.98|5095.98|5095.71|5095.71|0
1632839230000|2021-09-28 14:27:10|5096.69|5096.69|5097.18|5097.18|5097.53|5097.53|5096.69|5096.69|0
1632839240000|2021-09-28 14:27:20|5097.06|5097.06|5097.06|5097.06|5097.06|5097.06|5097.06|5097.06|0
1632839260000|2021-09-28 14:27:40|5097.19|5097.19|5098.02|5098.02|5098.02|5098.02|5097.19|5097.19|0
1632839270000|2021-09-28 14:27:50|5098.37|5098.37|5100.21|5100.21|5100.21|5100.21|5098.37|5098.37|0
1632839280000|2021-09-28 14:28:00|5099.85|5099.85|5099.6|5099.6|5099.95|5099.95|5099.6|5099.6|0
1632839290000|2021-09-28 14:28:10|5099.48|5099.48|5099.36|5099.36|5099.48|5099.48|5099.36|5099.36|0
1632839300000|2021-09-28 14:28:20|5099.72|5099.72|5099.72|5099.72|5099.72|5099.72|5099.72|5099.72|0
1632839310000|2021-09-28 14:28:30|5099.83|5099.83|5099.83|5099.83|5099.83|5099.83|5099.83|5099.83|0
1632839320000|2021-09-28 14:28:40|5100.08|5100.08|5100.33|5100.33|5100.33|5100.33|5100.08|5100.08|0
1632839330000|2021-09-28 14:28:50|5101.04|5101.04|5101.04|5101.04|5101.29|5101.29|5101.04|5101.04|0
1632839340000|2021-09-28 14:29:00|5101.17|5101.17|5101.31|5101.31|5101.31|5101.31|5101.17|5101.17|0
1632839350000|2021-09-28 14:29:10|5101.59|5101.59|5102.44|5102.44|5102.44|5102.44|5101.59|5101.59|0
1632839360000|2021-09-28 14:29:20|5103.15|5103.15|5103.15|5103.15|5103.15|5103.15|5103.15|5103.15|0
1632839370000|2021-09-28 14:29:30|5103.26|5103.26|5104.11|5104.11|5104.11|5104.11|5103.26|5103.26|0
1632839400000|2021-09-28 14:30:00|5103.97|5103.97|5102.07|5102.07|5103.97|5103.97|5102.07|5102.07|0
1632839410000|2021-09-28 14:30:10|5101.93|5101.93|5101.93|5101.93|5101.93|5101.93|5101.93|5101.93|0
1632839420000|2021-09-28 14:30:20|5102.21|5102.21|5102.21|5102.21|5102.21|5102.21|5102.21|5102.21|0
1632839440000|2021-09-28 14:30:40|5103.62|5103.62|5103.62|5103.62|5103.62|5103.62|5103.62|5103.62|0
1632839450000|2021-09-28 14:30:50|5103.85|5103.85|5103.74|5103.74|5103.97|5103.97|5103.62|5103.62|0
1632839470000|2021-09-28 14:31:10|5103.87|5103.87|5104.36|5104.36|5104.36|5104.36|5103.87|5103.87|0
1632839480000|2021-09-28 14:31:20|5104.5|5104.5|5104.5|5104.5|5104.5|5104.5|5104.5|5104.5|0
1632839500000|2021-09-28 14:31:40|5104.14|5104.14|5104.14|5104.14|5104.14|5104.14|5104.14|5104.14|0
1632839520000|2021-09-28 14:32:00|5104.28|5104.28|5103.51|5103.51|5104.28|5104.28|5103.51|5103.51|0
1632839530000|2021-09-28 14:32:10|5103.65|5103.65|5103.29|5103.29|5103.65|5103.65|5103.29|5103.29|0
1632839540000|2021-09-28 14:32:20|5103.57|5103.57|5104.41|5104.41|5104.41|5104.41|5103.57|5103.57|0
1632839550000|2021-09-28 14:32:30|5103.93|5103.93|5103.93|5103.93|5103.93|5103.93|5103.93|5103.93|0
1632839560000|2021-09-28 14:32:40|5101.46|5101.46|5101.59|5101.59|5101.94|5101.94|5101.24|5101.24|0
1632839570000|2021-09-28 14:32:50|5101.94|5101.94|5102.08|5102.08|5102.22|5102.22|5101.94|5101.94|0
1632839580000|2021-09-28 14:33:00|5102.43|5102.43|5102.3|5102.3|5102.43|5102.43|5102.16|5102.16|0
1632839590000|2021-09-28 14:33:10|5101.94|5101.94|5101.94|5101.94|5101.94|5101.94|5101.94|5101.94|0
1632839610000|2021-09-28 14:33:30|5101.71|5101.71|5101.83|5101.83|5101.83|5101.83|5101.71|5101.71|0
1632839630000|2021-09-28 14:33:50|5101.47|5101.47|5101.24|5101.24|5101.47|5101.47|5101.24|5101.24|0
1632839640000|2021-09-28 14:34:00|5101.36|5101.36|5103.08|5103.08|5103.08|5103.08|5101.36|5101.36|0
1632839660000|2021-09-28 14:34:20|5102.85|5102.85|5102.85|5102.85|5102.85|5102.85|5102.85|5102.85|0
1632839670000|2021-09-28 14:34:30|5102.14|5102.14|5102.14|5102.14|5102.14|5102.14|5102.14|5102.14|0
1632839680000|2021-09-28 14:34:40|5102.02|5102.02|5102.02|5102.02|5102.02|5102.02|5102.02|5102.02|0
1632839690000|2021-09-28 14:34:50|5102.26|5102.26|5103.08|5103.08|5103.08|5103.08|5102.26|5102.26|0
1632839700000|2021-09-28 14:35:00|5103.43|5103.43|5103.18|5103.18|5103.43|5103.43|5103.18|5103.18|0
1632839710000|2021-09-28 14:35:10|5102.48|5102.48|5102.34|5102.34|5102.48|5102.48|5102.34|5102.34|0
1632839720000|2021-09-28 14:35:20|5102.48|5102.48|5102.5|5102.5|5102.83|5102.83|5102.23|5102.23|0
1632839730000|2021-09-28 14:35:30|5102.78|5102.78|5104.21|5104.21|5104.21|5104.21|5102.78|5102.78|0
1632839740000|2021-09-28 14:35:40|5104.81|5104.81|5107.42|5107.42|5107.55|5107.55|5104.81|5104.81|0
1632839750000|2021-09-28 14:35:50|5107.65|5107.65|5108.08|5108.08|5108.08|5108.08|5107.38|5107.38|0
1632839760000|2021-09-28 14:36:00|5107.38|5107.38|5107.31|5107.31|5107.95|5107.95|5107.31|5107.31|0
1632839770000|2021-09-28 14:36:10|5107.43|5107.43|5107.83|5107.83|5107.95|5107.95|5107.43|5107.43|0
1632839780000|2021-09-28 14:36:20|5108.54|5108.54|5109.14|5109.14|5109.14|5109.14|5108.54|5108.54|0
1632839800000|2021-09-28 14:36:40|5108.89|5108.89|5109.14|5109.14|5109.14|5109.14|5108.89|5108.89|0
1632839810000|2021-09-28 14:36:50|5109.41|5109.41|5109.41|5109.41|5109.41|5109.41|5109.41|5109.41|0
1632839820000|2021-09-28 14:37:00|5109.65|5109.65|5109.92|5109.92|5109.92|5109.92|5109.65|5109.65|0
1632839830000|2021-09-28 14:37:10|5110.27|5110.27|5110.27|5110.27|5110.27|5110.27|5110.27|5110.27|0
1632839840000|2021-09-28 14:37:20|5110.52|5110.52|5110.91|5110.91|5110.91|5110.91|5110.52|5110.52|0
1632839850000|2021-09-28 14:37:30|5110.77|5110.77|5111.6|5111.6|5111.6|5111.6|5110.77|5110.77|0
1632839860000|2021-09-28 14:37:40|5111.95|5111.95|5112.66|5112.66|5112.66|5112.66|5111.95|5111.95|0
1632839870000|2021-09-28 14:37:50|5112.79|5112.79|5113.06|5113.06|5113.06|5113.06|5112.66|5112.66|0
1632839880000|2021-09-28 14:38:00|5112.36|5112.36|5112.49|5112.49|5112.49|5112.49|5112.22|5112.22|0
1632839890000|2021-09-28 14:38:10|5112.36|5112.36|5113.97|5113.97|5113.97|5113.97|5112.36|5112.36|0
1632839900000|2021-09-28 14:38:20|5114.25|5114.25|5116.19|5116.19|5116.19|5116.19|5114.25|5114.25|0
1632839910000|2021-09-28 14:38:30|5115.84|5115.84|5115.84|5115.84|5115.84|5115.84|5115.84|5115.84|0
1632839920000|2021-09-28 14:38:40|5115.98|5115.98|5116.11|5116.11|5116.11|5116.11|5115.84|5115.84|0
1632839930000|2021-09-28 14:38:50|5116.39|5116.39|5118.55|5118.55|5118.55|5118.55|5116.39|5116.39|0
1632839940000|2021-09-28 14:39:00|5118.41|5118.41|5119.12|5119.12|5119.53|5119.53|5118.41|5118.41|0
1632839950000|2021-09-28 14:39:10|5119.53|5119.53|5119.39|5119.39|5119.8|5119.8|5119.12|5119.12|0
1632839960000|2021-09-28 14:39:20|5119.12|5119.12|5118.63|5118.63|5119.12|5119.12|5118.36|5118.36|0
1632839970000|2021-09-28 14:39:30|5118.28|5118.28|5118.01|5118.01|5118.28|5118.28|5118.01|5118.01|0
1632839980000|2021-09-28 14:39:40|5117.3|5117.3|5117.3|5117.3|5117.3|5117.3|5116.95|5116.95|0
1632839990000|2021-09-28 14:39:50|5116.76|5116.76|5117.3|5117.3|5117.3|5117.3|5116.76|5116.76|0
1632840000000|2021-09-28 14:40:00|5117.03|5117.03|5117.17|5117.17|5117.17|5117.17|5116.9|5116.9|0
1632840010000|2021-09-28 14:40:10|5116.81|5116.81|5116.9|5116.9|5117.17|5117.17|5116.81|5116.81|0
1632840020000|2021-09-28 14:40:20|5117.01|5117.01|5117.52|5117.52|5117.52|5117.52|5117.01|5117.01|0
1632840030000|2021-09-28 14:40:30|5117.25|5117.25|5117.13|5117.13|5117.25|5117.25|5117.13|5117.13|0
1632840040000|2021-09-28 14:40:40|5116.78|5116.78|5115.93|5115.93|5116.78|5116.78|5115.93|5115.93|0
1632840050000|2021-09-28 14:40:50|5115.66|5115.66|5117.08|5117.08|5117.08|5117.08|5115.66|5115.66|0
1632840060000|2021-09-28 14:41:00|5117.35|5117.35|5117.84|5117.84|5118.11|5118.11|5117.35|5117.35|0
1632840080000|2021-09-28 14:41:20|5118.55|5118.55|5118.8|5118.8|5118.8|5118.8|5118.55|5118.55|0
1632840110000|2021-09-28 14:41:50|5119.05|5119.05|5119.15|5119.15|5119.4|5119.4|5119.05|5119.05|0
1632840120000|2021-09-28 14:42:00|5119.02|5119.02|5118.26|5118.26|5119.02|5119.02|5118.26|5118.26|0
1632840130000|2021-09-28 14:42:10|5118.53|5118.53|5119.23|5119.23|5119.23|5119.23|5118.53|5118.53|0
1632840140000|2021-09-28 14:42:20|5119.37|5119.37|5119.62|5119.62|5119.62|5119.62|5119.37|5119.37|0
1632840150000|2021-09-28 14:42:30|5121.73|5121.73|5121.03|5121.03|5121.73|5121.73|5121.03|5121.03|0
1632840160000|2021-09-28 14:42:40|5121.73|5121.73|5121.73|5121.73|5121.73|5121.73|5121.73|5121.73|0
1632840170000|2021-09-28 14:42:50|5122.01|5122.01|5121.94|5121.94|5122.29|5122.29|5121.59|5121.59|0
1632840180000|2021-09-28 14:43:00|5122.06|5122.06|5121.64|5121.64|5122.19|5122.19|5121.64|5121.64|0
1632840190000|2021-09-28 14:43:10|5121.29|5121.29|5121.17|5121.17|5121.29|5121.29|5121.17|5121.17|0
1632840200000|2021-09-28 14:43:20|5120.32|5120.32|5119.97|5119.97|5120.32|5120.32|5119.97|5119.97|0
1632840210000|2021-09-28 14:43:30|5120.22|5120.22|5120.22|5120.22|5120.22|5120.22|5120.22|5120.22|0
1632840230000|2021-09-28 14:43:50|5119.86|5119.86|5119.51|5119.51|5119.86|5119.86|5119.51|5119.51|0
1632840240000|2021-09-28 14:44:00|5119.38|5119.38|5119.38|5119.38|5119.38|5119.38|5119.24|5119.24|0
1632840250000|2021-09-28 14:44:10|5116.91|5116.91|5116.43|5116.43|5117.96|5117.96|5116.2|5116.2|0
1632840280000|2021-09-28 14:44:40|5116.79|5116.79|5116.79|5116.79|5116.79|5116.79|5116.79|5116.79|0
1632840290000|2021-09-28 14:44:50|5117.14|5117.14|5118.25|5118.25|5118.25|5118.25|5117.14|5117.14|0
1632840300000|2021-09-28 14:45:00|5118.12|5118.12|5118.25|5118.25|5118.25|5118.25|5117.84|5117.84|0
1632840310000|2021-09-28 14:45:10|5117.55|5117.55|5117.31|5117.31|5117.55|5117.55|5117.19|5117.19|0
1632840330000|2021-09-28 14:45:30|5118.02|5118.02|5118.02|5118.02|5118.02|5118.02|5118.02|5118.02|0
1632840340000|2021-09-28 14:45:40|5118.13|5118.13|5118.13|5118.13|5118.13|5118.13|5118.13|5118.13|0
1632840350000|2021-09-28 14:45:50|5118.84|5118.84|5118.86|5118.86|5118.97|5118.97|5118.84|5118.84|0
1632840360000|2021-09-28 14:46:00|5118.99|5118.99|5120.05|5120.05|5120.05|5120.05|5118.99|5118.99|0
1632840370000|2021-09-28 14:46:10|5120.32|5120.32|5119.75|5119.75|5120.81|5120.81|5119.75|5119.75|0
1632840380000|2021-09-28 14:46:20|5120.03|5120.03|5121.37|5121.37|5121.37|5121.37|5120.03|5120.03|0
1632840390000|2021-09-28 14:46:30|5121.62|5121.62|5122.39|5122.39|5122.63|5122.63|5121.62|5121.62|0
1632840400000|2021-09-28 14:46:40|5123.09|5123.09|5123.23|5123.23|5123.36|5123.36|5123.09|5123.09|0
1632840410000|2021-09-28 14:46:50|5123.34|5123.34|5123.75|5123.75|5123.75|5123.75|5123.34|5123.34|0
1632840420000|2021-09-28 14:47:00|5123.62|5123.62|5123.48|5123.48|5123.62|5123.62|5123.34|5123.34|0
1632840430000|2021-09-28 14:47:10|5123.75|5123.75|5123.75|5123.75|5123.75|5123.75|5123.75|5123.75|0
1632840450000|2021-09-28 14:47:30|5123.87|5123.87|5123.87|5123.87|5123.87|5123.87|5123.87|5123.87|0
1632840460000|2021-09-28 14:47:40|5123.6|5123.6|5123.87|5123.87|5123.87|5123.87|5123.6|5123.6|0
1632840470000|2021-09-28 14:47:50|5124.22|5124.22|5124.22|5124.22|5124.22|5124.22|5124.22|5124.22|0
1632840480000|2021-09-28 14:48:00|5124.57|5124.57|5124.84|5124.84|5124.84|5124.84|5124.3|5124.3|0
1632840490000|2021-09-28 14:48:10|5125.12|5125.12|5125.4|5125.4|5125.4|5125.4|5125.12|5125.12|0
1632840500000|2021-09-28 14:48:20|5125.54|5125.54|5126.24|5126.24|5126.24|5126.24|5125.54|5125.54|0
1632840510000|2021-09-28 14:48:30|5125.76|5125.76|5125.76|5125.76|5125.76|5125.76|5125.76|5125.76|0
1632840530000|2021-09-28 14:48:50|5126.16|5126.16|5126.16|5126.16|5126.16|5126.16|5126.16|5126.16|0
1632840540000|2021-09-28 14:49:00|5126.3|5126.3|5125.19|5125.19|5126.3|5126.3|5125.19|5125.19|0
1632840570000|2021-09-28 14:49:30|5125.54|5125.54|5125.54|5125.54|5125.54|5125.54|5125.54|5125.54|0
1632840580000|2021-09-28 14:49:40|5125.27|5125.27|5123.99|5123.99|5125.4|5125.4|5123.99|5123.99|0
1632840600000|2021-09-28 14:50:00|5123.72|5123.72|5123.72|5123.72|5123.72|5123.72|5123.72|5123.72|0
1632840610000|2021-09-28 14:50:10|5123.44|5123.44|5123.32|5123.32|5123.44|5123.44|5123.16|5123.16|0
1632840630000|2021-09-28 14:50:30|5123.19|5123.19|5122.84|5122.84|5123.19|5123.19|5122.84|5122.84|0
1632840640000|2021-09-28 14:50:40|5122.13|5122.13|5123.41|5123.41|5123.41|5123.41|5122.13|5122.13|0
1632840650000|2021-09-28 14:50:50|5123.05|5123.05|5123.32|5123.32|5123.32|5123.32|5123.05|5123.05|0
1632840660000|2021-09-28 14:51:00|5123.68|5123.68|5122.97|5122.97|5123.68|5123.68|5122.97|5122.97|0
1632840670000|2021-09-28 14:51:10|5122.62|5122.62|5122.62|5122.62|5122.62|5122.62|5122.62|5122.62|0
1632840680000|2021-09-28 14:51:20|5122.97|5122.97|5122.97|5122.97|5122.97|5122.97|5122.97|5122.97|0
1632840690000|2021-09-28 14:51:30|5123.25|5123.25|5123.25|5123.25|5123.25|5123.25|5123.25|5123.25|0
1632840700000|2021-09-28 14:51:40|5123.39|5123.39|5124.09|5124.09|5124.09|5124.09|5123.39|5123.39|0
1632840710000|2021-09-28 14:51:50|5123.74|5123.74|5122.45|5122.45|5123.74|5123.74|5122.45|5122.45|0
1632840720000|2021-09-28 14:52:00|5122.17|5122.17|5121.54|5121.54|5122.17|5122.17|5121.54|5121.54|0
1632840730000|2021-09-28 14:52:10|5121.82|5121.82|5123.15|5123.15|5123.15|5123.15|5121.6|5121.6|0
1632840740000|2021-09-28 14:52:20|5124.21|5124.21|5124.32|5124.32|5124.32|5124.32|5124.21|5124.21|0
1632840760000|2021-09-28 14:52:40|5124.6|5124.6|5125.15|5125.15|5125.15|5125.15|5124.6|5124.6|0
1632840770000|2021-09-28 14:52:50|5125.4|5125.4|5125.4|5125.4|5125.4|5125.4|5125.4|5125.4|0
1632840780000|2021-09-28 14:53:00|5125.12|5125.12|5125.12|5125.12|5125.12|5125.12|5125.12|5125.12|0
1632840790000|2021-09-28 14:53:10|5125.24|5125.24|5126.3|5126.3|5126.3|5126.3|5125.24|5125.24|0
1632840810000|2021-09-28 14:53:30|5125.59|5125.59|5124.64|5124.64|5125.59|5125.59|5124.64|5124.64|0
1632840850000|2021-09-28 14:54:10|5124.36|5124.36|5124.64|5124.64|5124.64|5124.64|5124.36|5124.36|0
1632840860000|2021-09-28 14:54:20|5124.77|5124.77|5124.39|5124.39|5124.77|5124.77|5124.39|5124.39|0
1632840870000|2021-09-28 14:54:30|5123.68|5123.68|5124.03|5124.03|5124.03|5124.03|5123.33|5123.33|0
1632840880000|2021-09-28 14:54:40|5123.9|5123.9|5123.9|5123.9|5124.18|5124.18|5123.9|5123.9|0
1632840890000|2021-09-28 14:54:50|5123.78|5123.78|5123.78|5123.78|5123.78|5123.78|5123.78|5123.78|0
1632840920000|2021-09-28 14:55:20|5123.5|5123.5|5123.5|5123.5|5123.5|5123.5|5123.5|5123.5|0
1632840940000|2021-09-28 14:55:40|5123.86|5123.86|5123.86|5123.86|5123.86|5123.86|5123.86|5123.86|0
1632840960000|2021-09-28 14:56:00|5123.5|5123.5|5123.15|5123.15|5123.5|5123.5|5123.15|5123.15|0
1632840970000|2021-09-28 14:56:10|5123.01|5123.01|5123.01|5123.01|5123.01|5123.01|5123.01|5123.01|0
1632840980000|2021-09-28 14:56:20|5123.37|5123.37|5123.48|5123.48|5123.48|5123.48|5123.37|5123.37|0
1632841000000|2021-09-28 14:56:40|5123.37|5123.37|5123.01|5123.01|5123.37|5123.37|5123.01|5123.01|0
1632841010000|2021-09-28 14:56:50|5123.13|5123.13|5122.86|5122.86|5123.13|5123.13|5122.86|5122.86|0
1632841020000|2021-09-28 14:57:00|5122.51|5122.51|5121.87|5121.87|5122.51|5122.51|5121.87|5121.87|0
1632841070000|2021-09-28 14:57:50|5122.23|5122.23|5122.23|5122.23|5122.23|5122.23|5122.23|5122.23|0
1632841090000|2021-09-28 14:58:10|5122.51|5122.51|5122.39|5122.39|5122.51|5122.51|5122.27|5122.27|0
1632841100000|2021-09-28 14:58:20|5122.04|5122.04|5122.04|5122.04|5122.04|5122.04|5122.04|5122.04|0
1632841140000|2021-09-28 14:59:00|5122.15|5122.15|5122.04|5122.04|5122.15|5122.15|5122.04|5122.04|0
1632841150000|2021-09-28 14:59:10|5122.39|5122.39|5122.47|5122.47|5122.47|5122.47|5122.11|5122.11|0
1632841170000|2021-09-28 14:59:30|5122.82|5122.82|5122.68|5122.68|5122.82|5122.82|5122.68|5122.68|0
1632841190000|2021-09-28 14:59:50|5122.33|5122.33|5122.33|5122.33|5122.33|5122.33|5122.33|5122.33|0
1632841200000|2021-09-28 15:00:00|5122.68|5122.68|5122.56|5122.56|5123.05|5123.05|5122.56|5122.56|0
1632841210000|2021-09-28 15:00:10|5122.21|5122.21|5122.21|5122.21|5122.21|5122.21|5122.21|5122.21|0
1632841220000|2021-09-28 15:00:20|5122.09|5122.09|5122.23|5122.23|5122.23|5122.23|5122.09|5122.09|0
1632841230000|2021-09-28 15:00:30|5122|5122|5122.35|5122.35|5122.35|5122.35|5122|5122|0
1632841240000|2021-09-28 15:00:40|5121.64|5121.64|5121.64|5121.64|5121.64|5121.64|5121.64|5121.64|0
1632841250000|2021-09-28 15:00:50|5121.78|5121.78|5121.78|5121.78|5121.91|5121.91|5121.78|5121.78|0
1632841260000|2021-09-28 15:01:00|5122.05|5122.05|5122.4|5122.4|5122.75|5122.75|5122.05|5122.05|0
1632841280000|2021-09-28 15:01:20|5122.13|5122.13|5122.13|5122.13|5122.13|5122.13|5122.13|5122.13|0
1632841290000|2021-09-28 15:01:30|5122.27|5122.27|5122.27|5122.27|5122.27|5122.27|5122.27|5122.27|0
1632841300000|2021-09-28 15:01:40|5121.91|5121.91|5121.91|5121.91|5121.91|5121.91|5121.91|5121.91|0
1632841320000|2021-09-28 15:02:00|5121.78|5121.78|5121.22|5121.22|5121.78|5121.78|5121.22|5121.22|0
1632841330000|2021-09-28 15:02:10|5121.08|5121.08|5121.08|5121.08|5121.08|5121.08|5121.08|5121.08|0
1632841340000|2021-09-28 15:02:20|5120.38|5120.38|5120.38|5120.38|5120.38|5120.38|5120.38|5120.38|0
1632841350000|2021-09-28 15:02:30|5121.08|5121.08|5120.73|5120.73|5121.08|5121.08|5120.73|5120.73|0
1632841360000|2021-09-28 15:02:40|5120.03|5120.03|5120.03|5120.03|5120.03|5120.03|5120.03|5120.03|0
1632841370000|2021-09-28 15:02:50|5119.67|5119.67|5119.67|5119.67|5119.67|5119.67|5119.67|5119.67|0
1632841380000|2021-09-28 15:03:00|5120.03|5120.03|5120.3|5120.3|5120.3|5120.3|5120.03|5120.03|0
1632841390000|2021-09-28 15:03:10|5120.65|5120.65|5121.39|5121.39|5121.39|5121.39|5120.65|5120.65|0
1632841400000|2021-09-28 15:03:20|5121.52|5121.52|5122.35|5122.35|5122.35|5122.35|5121.52|5121.52|0
1632841410000|2021-09-28 15:03:30|5123.05|5123.05|5123.05|5123.05|5123.05|5123.05|5123.05|5123.05|0
1632841420000|2021-09-28 15:03:40|5122.7|5122.7|5123.89|5123.89|5123.89|5123.89|5122.7|5122.7|0
1632841440000|2021-09-28 15:04:00|5123.54|5123.54|5123.4|5123.4|5123.54|5123.54|5123.4|5123.4|0
1632841450000|2021-09-28 15:04:10|5123.27|5123.27|5123.27|5123.27|5123.27|5123.27|5123.27|5123.27|0
1632841470000|2021-09-28 15:04:30|5123.4|5123.4|5123.4|5123.4|5123.4|5123.4|5123.4|5123.4|0
1632841480000|2021-09-28 15:04:40|5123.52|5123.52|5123.4|5123.4|5123.52|5123.52|5123.4|5123.4|0
1632841500000|2021-09-28 15:05:00|5123.29|5123.29|5123.29|5123.29|5123.29|5123.29|5123.29|5123.29|0
1632841510000|2021-09-28 15:05:10|5123.15|5123.15|5122.59|5122.59|5123.15|5123.15|5122.59|5122.59|0
1632841540000|2021-09-28 15:05:40|5122.24|5122.24|5122.24|5122.24|5122.24|5122.24|5122.24|5122.24|0
1632841550000|2021-09-28 15:05:50|5122.59|5122.59|5122.59|5122.59|5122.59|5122.59|5122.59|5122.59|0
1632841570000|2021-09-28 15:06:10|5122.71|5122.71|5123.06|5123.06|5123.06|5123.06|5122.71|5122.71|0
1632841590000|2021-09-28 15:06:30|5122.93|5122.93|5123.33|5123.33|5123.33|5123.33|5122.93|5122.93|0
1632841610000|2021-09-28 15:06:50|5123.47|5123.47|5123.54|5123.54|5123.82|5123.82|5123.47|5123.47|0
1632841620000|2021-09-28 15:07:00|5123.41|5123.41|5123.41|5123.41|5123.41|5123.41|5123.41|5123.41|0
1632841630000|2021-09-28 15:07:10|5123.13|5123.13|5123.13|5123.13|5123.13|5123.13|5123.13|5123.13|0
1632841640000|2021-09-28 15:07:20|5123.48|5123.48|5123.48|5123.48|5123.48|5123.48|5123.48|5123.48|0
1632841650000|2021-09-28 15:07:30|5123.62|5123.62|5123.62|5123.62|5123.62|5123.62|5123.62|5123.62|0
1632841660000|2021-09-28 15:07:40|5123.75|5123.75|5123.87|5123.87|5123.87|5123.87|5123.75|5123.75|0
1632841680000|2021-09-28 15:08:00|5122.46|5122.46|5121.1|5121.1|5122.81|5122.81|5121.1|5121.1|0
1632841690000|2021-09-28 15:08:10|5120.75|5120.75|5120.75|5120.75|5120.75|5120.75|5120.75|5120.75|0
1632841700000|2021-09-28 15:08:20|5121.46|5121.46|5122.03|5122.03|5122.16|5122.16|5121.46|5121.46|0
1632841710000|2021-09-28 15:08:30|5122.55|5122.55|5122.55|5122.55|5122.55|5122.55|5122.55|5122.55|0
1632841730000|2021-09-28 15:08:50|5122.91|5122.91|5122.91|5122.91|5122.91|5122.91|5122.91|5122.91|0
1632841750000|2021-09-28 15:09:10|5123.26|5123.26|5124.37|5124.37|5124.37|5124.37|5123.26|5123.26|0
1632841760000|2021-09-28 15:09:20|5124.02|5124.02|5123.53|5123.53|5124.02|5124.02|5123.53|5123.53|0
1632841770000|2021-09-28 15:09:30|5123.28|5123.28|5124.13|5124.13|5124.13|5124.13|5123.28|5123.28|0
1632841780000|2021-09-28 15:09:40|5123.78|5123.78|5122.72|5122.72|5123.78|5123.78|5122.72|5122.72|0
1632841790000|2021-09-28 15:09:50|5122.84|5122.84|5122.84|5122.84|5122.84|5122.84|5122.84|5122.84|0
1632841800000|2021-09-28 15:10:00|5123.19|5123.19|5123.29|5123.29|5123.29|5123.29|5122.94|5122.94|0
1632841810000|2021-09-28 15:10:10|5123.65|5123.65|5123.65|5123.65|5123.65|5123.65|5123.65|5123.65|0
1632841830000|2021-09-28 15:10:30|5122.94|5122.94|5120.82|5120.82|5122.94|5122.94|5120.82|5120.82|0
1632841840000|2021-09-28 15:10:40|5121.17|5121.17|5121.53|5121.53|5121.53|5121.53|5121.17|5121.17|0
1632841860000|2021-09-28 15:11:00|5121.39|5121.39|5121.06|5121.06|5121.53|5121.53|5121.06|5121.06|0
1632841870000|2021-09-28 15:11:10|5120.65|5120.65|5120.65|5120.65|5120.79|5120.79|5120.65|5120.65|0
1632841890000|2021-09-28 15:11:30|5121|5121|5121.27|5121.27|5121.27|5121.27|5121|5121|0
1632841910000|2021-09-28 15:11:50|5121.14|5121.14|5121.14|5121.14|5121.14|5121.14|5121.14|5121.14|0
1632841930000|2021-09-28 15:12:10|5120.43|5120.43|5120.43|5120.43|5120.43|5120.43|5120.43|5120.43|0
1632841940000|2021-09-28 15:12:20|5121.06|5121.06|5120.92|5120.92|5121.06|5121.06|5120.92|5120.92|0
1632841970000|2021-09-28 15:12:50|5120.79|5120.79|5120.79|5120.79|5120.79|5120.79|5120.79|5120.79|0
1632841980000|2021-09-28 15:13:00|5120.65|5120.65|5120.16|5120.16|5120.65|5120.65|5120.16|5120.16|0
1632842000000|2021-09-28 15:13:20|5120.41|5120.41|5120.55|5120.55|5120.55|5120.55|5120.41|5120.41|0
1632842010000|2021-09-28 15:13:30|5120.9|5120.9|5121.25|5121.25|5121.25|5121.25|5120.9|5120.9|0
1632842020000|2021-09-28 15:13:40|5121.39|5121.39|5121.39|5121.39|5121.39|5121.39|5121.39|5121.39|0
1632842030000|2021-09-28 15:13:50|5121.25|5121.25|5121.25|5121.25|5121.25|5121.25|5121.25|5121.25|0
1632842040000|2021-09-28 15:14:00|5120.9|5120.9|5120.9|5120.9|5120.9|5120.9|5120.9|5120.9|0
1632842050000|2021-09-28 15:14:10|5121.25|5121.25|5121.25|5121.25|5121.25|5121.25|5121.25|5121.25|0
1632842060000|2021-09-28 15:14:20|5121.5|5121.5|5121.5|5121.5|5121.5|5121.5|5121.5|5121.5|0
1632842070000|2021-09-28 15:14:30|5121.38|5121.38|5121.74|5121.74|5121.74|5121.74|5121.38|5121.38|0
1632842080000|2021-09-28 15:14:40|5121.87|5121.87|5121.74|5121.74|5121.87|5121.87|5121.74|5121.74|0
1632842090000|2021-09-28 15:14:50|5121.38|5121.38|5121.38|5121.38|5121.38|5121.38|5121.38|5121.38|0
1632842110000|2021-09-28 15:15:10|5121.03|5121.03|5121.03|5121.03|5121.03|5121.03|5121.03|5121.03|0
1632842120000|2021-09-28 15:15:20|5121.38|5121.38|5121.38|5121.38|5121.38|5121.38|5121.38|5121.38|0
1632842150000|2021-09-28 15:15:50|5121.03|5121.03|5121.03|5121.03|5121.03|5121.03|5121.03|5121.03|0
1632842200000|2021-09-28 15:16:40|5120.78|5120.78|5120.78|5120.78|5120.78|5120.78|5120.78|5120.78|0
1632842210000|2021-09-28 15:16:50|5120.5|5120.5|5119.8|5119.8|5120.5|5120.5|5119.8|5119.8|0
1632842220000|2021-09-28 15:17:00|5119.66|5119.66|5119.66|5119.66|5119.66|5119.66|5119.66|5119.66|0
1632842230000|2021-09-28 15:17:10|5119.31|5119.31|5117.34|5117.34|5119.31|5119.31|5117.34|5117.34|0
1632842240000|2021-09-28 15:17:20|5117.48|5117.48|5118.1|5118.1|5118.1|5118.1|5117.48|5117.48|0
1632842250000|2021-09-28 15:17:30|5117.4|5117.4|5118.38|5118.38|5118.38|5118.38|5117.04|5117.04|0
1632842260000|2021-09-28 15:17:40|5118.73|5118.73|5118.73|5118.73|5119.09|5119.09|5118.73|5118.73|0
1632842280000|2021-09-28 15:18:00|5118.38|5118.38|5118.66|5118.66|5118.66|5118.66|5118.38|5118.38|0
1632842300000|2021-09-28 15:18:20|5118.52|5118.52|5117.97|5117.97|5118.52|5118.52|5117.62|5117.62|0
1632842310000|2021-09-28 15:18:30|5118.33|5118.33|5118.33|5118.33|5118.33|5118.33|5118.33|5118.33|0
1632842320000|2021-09-28 15:18:40|5118.68|5118.68|5118.68|5118.68|5118.68|5118.68|5118.68|5118.68|0
1632842330000|2021-09-28 15:18:50|5119.09|5119.09|5118.48|5118.48|5119.09|5119.09|5118.48|5118.48|0
1632842340000|2021-09-28 15:19:00|5118.37|5118.37|5118.37|5118.37|5118.37|5118.37|5118.37|5118.37|0
1632842350000|2021-09-28 15:19:10|5118.01|5118.01|5117.76|5117.76|5118.01|5118.01|5117.76|5117.76|0
1632842360000|2021-09-28 15:19:20|5118.03|5118.03|5118.03|5118.03|5118.03|5118.03|5118.03|5118.03|0
1632842370000|2021-09-28 15:19:30|5118.31|5118.31|5118.31|5118.31|5118.31|5118.31|5118.31|5118.31|0
1632842380000|2021-09-28 15:19:40|5117.96|5117.96|5117.96|5117.96|5117.96|5117.96|5117.96|5117.96|0
1632842390000|2021-09-28 15:19:50|5117.82|5117.82|5118.41|5118.41|5118.41|5118.41|5117.82|5117.82|0
1632842400000|2021-09-28 15:20:00|5118.05|5118.05|5119.72|5119.72|5119.72|5119.72|5117.35|5117.35|0
1632842410000|2021-09-28 15:20:10|5119.02|5119.02|5119.37|5119.37|5119.37|5119.37|5119.02|5119.02|0
1632842420000|2021-09-28 15:20:20|5119.65|5119.65|5119.65|5119.65|5119.65|5119.65|5119.65|5119.65|0
1632842430000|2021-09-28 15:20:30|5120|5120|5120|5120|5120|5120|5119.65|5119.65|0
1632842440000|2021-09-28 15:20:40|5120.14|5120.14|5120.14|5120.14|5120.14|5120.14|5120.14|5120.14|0
1632842460000|2021-09-28 15:21:00|5120.49|5120.49|5120.47|5120.47|5120.49|5120.49|5120.35|5120.35|0
1632842470000|2021-09-28 15:21:10|5120.82|5120.82|5120.82|5120.82|5120.82|5120.82|5120.82|5120.82|0
1632842500000|2021-09-28 15:21:40|5120.47|5120.47|5122.05|5122.05|5122.05|5122.05|5120.47|5120.47|0
1632842510000|2021-09-28 15:21:50|5122.29|5122.29|5122.42|5122.42|5122.42|5122.42|5122.29|5122.29|0
1632842520000|2021-09-28 15:22:00|5122.29|5122.29|5122.4|5122.4|5122.4|5122.4|5122.29|5122.29|0
1632842530000|2021-09-28 15:22:10|5122.67|5122.67|5122.67|5122.67|5122.67|5122.67|5122.67|5122.67|0
1632842550000|2021-09-28 15:22:30|5122.56|5122.56|5122.56|5122.56|5122.56|5122.56|5122.56|5122.56|0
1632842570000|2021-09-28 15:22:50|5122.2|5122.2|5123.19|5123.19|5123.19|5123.19|5122.2|5122.2|0
1632842580000|2021-09-28 15:23:00|5123.33|5123.33|5123.68|5123.68|5123.68|5123.68|5123.33|5123.33|0
1632842590000|2021-09-28 15:23:10|5123.8|5123.8|5124.15|5124.15|5124.5|5124.5|5123.8|5123.8|0
1632842600000|2021-09-28 15:23:20|5123.44|5123.44|5123.17|5123.17|5123.44|5123.44|5123.17|5123.17|0
1632842610000|2021-09-28 15:23:30|5123.45|5123.45|5122.74|5122.74|5123.45|5123.45|5122.74|5122.74|0
1632842630000|2021-09-28 15:23:50|5122.86|5122.86|5122.86|5122.86|5122.86|5122.86|5122.86|5122.86|0
1632842640000|2021-09-28 15:24:00|5122.51|5122.51|5122.51|5122.51|5122.51|5122.51|5122.51|5122.51|0
1632842650000|2021-09-28 15:24:10|5122.63|5122.63|5121.67|5121.67|5122.63|5122.63|5121.67|5121.67|0
1632842680000|2021-09-28 15:24:40|5121.32|5121.32|5121.32|5121.32|5121.32|5121.32|5121.32|5121.32|0
1632842690000|2021-09-28 15:24:50|5120.61|5120.61|5120.96|5120.96|5120.96|5120.96|5120.26|5120.26|0
1632842700000|2021-09-28 15:25:00|5121.32|5121.32|5121.32|5121.32|5121.67|5121.67|5121.32|5121.32|0
1632842710000|2021-09-28 15:25:10|5121.18|5121.18|5121.18|5121.18|5121.18|5121.18|5121.18|5121.18|0
1632842730000|2021-09-28 15:25:30|5120.48|5120.48|5120.12|5120.12|5120.48|5120.48|5120.12|5120.12|0
1632842740000|2021-09-28 15:25:40|5120.26|5120.26|5120.26|5120.26|5120.26|5120.26|5120.26|5120.26|0
1632842750000|2021-09-28 15:25:50|5120.39|5120.39|5120.61|5120.61|5120.75|5120.75|5120.39|5120.39|0
1632842760000|2021-09-28 15:26:00|5120.26|5120.26|5120.26|5120.26|5120.26|5120.26|5120.26|5120.26|0
1632842770000|2021-09-28 15:26:10|5120.39|5120.39|5120.39|5120.39|5120.39|5120.39|5120.39|5120.39|0
1632842780000|2021-09-28 15:26:20|5120.75|5120.75|5120.39|5120.39|5120.75|5120.75|5120.39|5120.39|0
1632842790000|2021-09-28 15:26:30|5120.75|5120.75|5120.39|5120.39|5120.75|5120.75|5120.39|5120.39|0
1632842800000|2021-09-28 15:26:40|5120.16|5120.16|5120.16|5120.16|5120.16|5120.16|5120.16|5120.16|0
1632842810000|2021-09-28 15:26:50|5119.6|5119.6|5119.6|5119.6|5119.6|5119.6|5119.6|5119.6|0
1632842820000|2021-09-28 15:27:00|5119.47|5119.47|5119.3|5119.3|5120.38|5120.38|5119.3|5119.3|0
1632842830000|2021-09-28 15:27:10|5119.18|5119.18|5118.48|5118.48|5119.18|5119.18|5118.48|5118.48|0
1632842840000|2021-09-28 15:27:20|5118.59|5118.59|5119.34|5119.34|5119.34|5119.34|5118.59|5118.59|0
1632842850000|2021-09-28 15:27:30|5119.69|5119.69|5119.82|5119.82|5120.04|5120.04|5119.69|5119.69|0
1632842860000|2021-09-28 15:27:40|5119.94|5119.94|5120.68|5120.68|5121.03|5121.03|5119.94|5119.94|0
1632842870000|2021-09-28 15:27:50|5120.41|5120.41|5120.69|5120.69|5120.69|5120.69|5120.41|5120.41|0
1632842880000|2021-09-28 15:28:00|5120.34|5120.34|5120.47|5120.47|5120.61|5120.61|5120.34|5120.34|0
1632842890000|2021-09-28 15:28:10|5120.74|5120.74|5121.1|5121.1|5121.1|5121.1|5120.74|5120.74|0
1632842900000|2021-09-28 15:28:20|5121.23|5121.23|5121.21|5121.21|5121.23|5121.23|5121.1|5121.1|0
1632842910000|2021-09-28 15:28:30|5120.86|5120.86|5120.86|5120.86|5120.86|5120.86|5120.86|5120.86|0
1632842920000|2021-09-28 15:28:40|5120.51|5120.51|5120.51|5120.51|5120.51|5120.51|5120.51|5120.51|0
1632842930000|2021-09-28 15:28:50|5119.1|5119.1|5119.94|5119.94|5119.94|5119.94|5119.1|5119.1|0
1632842940000|2021-09-28 15:29:00|5120.29|5120.29|5118.39|5118.39|5120.29|5120.29|5118.39|5118.39|0
1632842950000|2021-09-28 15:29:10|5118.14|5118.14|5117.01|5117.01|5118.14|5118.14|5117.01|5117.01|0
1632842960000|2021-09-28 15:29:20|5116.65|5116.65|5115.95|5115.95|5116.65|5116.65|5115.95|5115.95|0
1632842970000|2021-09-28 15:29:30|5115.81|5115.81|5114.92|5114.92|5115.81|5115.81|5114.17|5114.17|0
1632842980000|2021-09-28 15:29:40|5116.6|5116.6|5116.14|5116.14|5116.85|5116.85|5116.14|5116.14|0
1632842990000|2021-09-28 15:29:50|5116.85|5116.85|5117.86|5117.86|5117.86|5117.86|5116.58|5116.58|0
1632899700000|2021-09-29 07:15:00|5154.37|5154.37|5154.1|5154.1|5154.37|5154.37|5154.1|5154.1|0
1632899710000|2021-09-29 07:15:10|5153.87|5153.87|5153.87|5153.87|5153.98|5153.98|5153.87|5153.87|0
1632899720000|2021-09-29 07:15:20|5154.93|5154.93|5153.87|5153.87|5154.93|5154.93|5153.87|5153.87|0
1632899730000|2021-09-29 07:15:30|5154|5154|5154.36|5154.36|5154.36|5154.36|5154|5154|0
1632899740000|2021-09-29 07:15:40|5154.71|5154.71|5156.47|5156.47|5156.47|5156.47|5154.71|5154.71|0
1632899750000|2021-09-29 07:15:50|5156.06|5156.06|5156.06|5156.06|5156.06|5156.06|5156.06|5156.06|0
1632899760000|2021-09-29 07:16:00|5156.77|5156.77|5156.31|5156.31|5157.02|5157.02|5156.31|5156.31|0
1632899770000|2021-09-29 07:16:10|5156.2|5156.2|5156.2|5156.2|5156.2|5156.2|5156.2|5156.2|0
1632899780000|2021-09-29 07:16:20|5156.08|5156.08|5156.08|5156.08|5156.08|5156.08|5156.08|5156.08|0
1632899790000|2021-09-29 07:16:30|5155.73|5155.73|5154.31|5154.31|5155.73|5155.73|5154.31|5154.31|0
1632899800000|2021-09-29 07:16:40|5153.61|5153.61|5153.33|5153.33|5153.61|5153.61|5152.13|5152.13|0
1632899810000|2021-09-29 07:16:50|5152.62|5152.62|5152.27|5152.27|5152.62|5152.62|5152.27|5152.27|0
1632899820000|2021-09-29 07:17:00|5152.15|5152.15|5152.51|5152.51|5152.51|5152.51|5152.15|5152.15|0
1632899830000|2021-09-29 07:17:10|5153.21|5153.21|5153.21|5153.21|5153.21|5153.21|5153.21|5153.21|0
1632899850000|2021-09-29 07:17:30|5153.92|5153.92|5153.92|5153.92|5153.92|5153.92|5153.92|5153.92|0
1632899860000|2021-09-29 07:17:40|5154.19|5154.19|5154.19|5154.19|5154.19|5154.19|5154.19|5154.19|0
1632899880000|2021-09-29 07:18:00|5154.46|5154.46|5154.46|5154.46|5154.46|5154.46|5154.46|5154.46|0
1632899890000|2021-09-29 07:18:10|5154.58|5154.58|5154.96|5154.96|5154.96|5154.96|5154.58|5154.58|0
1632899900000|2021-09-29 07:18:20|5154.83|5154.83|5154.83|5154.83|5154.83|5154.83|5154.83|5154.83|0
1632899920000|2021-09-29 07:18:40|5155.06|5155.06|5154.83|5154.83|5155.06|5155.06|5154.83|5154.83|0
1632899930000|2021-09-29 07:18:50|5155.88|5155.88|5151.45|5151.45|5155.88|5155.88|5151.45|5151.45|0
1632899940000|2021-09-29 07:19:00|5152.86|5152.86|5152.63|5152.63|5152.86|5152.86|5152.63|5152.63|0
1632899950000|2021-09-29 07:19:10|5152.49|5152.49|5152.14|5152.14|5152.49|5152.49|5152.14|5152.14|0
1632899980000|2021-09-29 07:19:40|5151.87|5151.87|5151.73|5151.73|5151.87|5151.87|5151.73|5151.73|0
1632899990000|2021-09-29 07:19:50|5151.18|5151.18|5151.13|5151.13|5151.18|5151.18|5150.9|5150.9|0
1632900000000|2021-09-29 07:20:00|5150.99|5150.99|5152.31|5152.31|5152.44|5152.44|5150.99|5150.99|0
1632900010000|2021-09-29 07:20:10|5152.77|5152.77|5152.77|5152.77|5152.77|5152.77|5152.77|5152.77|0
1632900020000|2021-09-29 07:20:20|5152.42|5152.42|5151.13|5151.13|5152.42|5152.42|5151.13|5151.13|0
1632900040000|2021-09-29 07:20:40|5150.57|5150.57|5152.33|5152.33|5152.69|5152.69|5150.57|5150.57|0
1632900050000|2021-09-29 07:20:50|5151.98|5151.98|5151.98|5151.98|5152.69|5152.69|5151.28|5151.28|0
1632900060000|2021-09-29 07:21:00|5151.28|5151.28|5151.4|5151.4|5151.98|5151.98|5151.28|5151.28|0
1632900070000|2021-09-29 07:21:10|5151.04|5151.04|5151.04|5151.04|5151.04|5151.04|5151.04|5151.04|0
1632900080000|2021-09-29 07:21:20|5151.4|5151.4|5152.45|5152.45|5152.81|5152.81|5151.4|5151.4|0
1632900100000|2021-09-29 07:21:40|5151.75|5151.75|5151.75|5151.75|5151.75|5151.75|5151.75|5151.75|0
1632900110000|2021-09-29 07:21:50|5152.1|5152.1|5152.1|5152.1|5152.1|5152.1|5152.1|5152.1|0
1632900130000|2021-09-29 07:22:10|5152.45|5152.45|5152.22|5152.22|5152.57|5152.57|5152.22|5152.22|0
1632900140000|2021-09-29 07:22:20|5152.57|5152.57|5153.98|5153.98|5153.98|5153.98|5152.57|5152.57|0
1632900160000|2021-09-29 07:22:40|5154.12|5154.12|5154.47|5154.47|5154.82|5154.82|5154.12|5154.12|0
1632900180000|2021-09-29 07:23:00|5155.18|5155.18|5154.82|5154.82|5155.18|5155.18|5154.82|5154.82|0
1632900190000|2021-09-29 07:23:10|5154.94|5154.94|5154.94|5154.94|5154.94|5154.94|5154.94|5154.94|0
1632900200000|2021-09-29 07:23:20|5154.71|5154.71|5154.59|5154.59|5154.82|5154.82|5154.59|5154.59|0
1632900220000|2021-09-29 07:23:40|5154.47|5154.47|5154.47|5154.47|5154.47|5154.47|5154.47|5154.47|0
1632900230000|2021-09-29 07:23:50|5155.89|5155.89|5155.89|5155.89|5155.89|5155.89|5155.89|5155.89|0
1632900240000|2021-09-29 07:24:00|5156.02|5156.02|5158.17|5158.17|5158.17|5158.17|5156.02|5156.02|0
1632900250000|2021-09-29 07:24:10|5158.71|5158.71|5157.87|5157.87|5159.42|5159.42|5157.87|5157.87|0
1632900260000|2021-09-29 07:24:20|5157.75|5157.75|5157.75|5157.75|5157.75|5157.75|5157.75|5157.75|0
1632900270000|2021-09-29 07:24:30|5157.4|5157.4|5156.81|5156.81|5157.4|5157.4|5156.81|5156.81|0
1632900280000|2021-09-29 07:24:40|5156.56|5156.56|5156.21|5156.21|5156.56|5156.56|5156.21|5156.21|0
1632900300000|2021-09-29 07:25:00|5155.86|5155.86|5156.56|5156.56|5156.56|5156.56|5155.86|5155.86|0
1632900310000|2021-09-29 07:25:10|5155.86|5155.86|5155.86|5155.86|5155.86|5155.86|5155.86|5155.86|0
1632900320000|2021-09-29 07:25:20|5154.44|5154.44|5154.03|5154.03|5154.44|5154.44|5153.32|5153.32|0
1632900330000|2021-09-29 07:25:30|5154.74|5154.74|5154.74|5154.74|5154.74|5154.74|5154.74|5154.74|0
1632900340000|2021-09-29 07:25:40|5154.38|5154.38|5153.54|5153.54|5154.38|5154.38|5153.54|5153.54|0
1632900350000|2021-09-29 07:25:50|5153.19|5153.19|5153.19|5153.19|5153.19|5153.19|5152.84|5152.84|0
1632900360000|2021-09-29 07:26:00|5152.84|5152.84|5152.84|5152.84|5153.89|5153.89|5152.84|5152.84|0
1632900370000|2021-09-29 07:26:10|5153.19|5153.19|5152.84|5152.84|5153.54|5153.54|5152.48|5152.48|0
1632900390000|2021-09-29 07:26:30|5153.54|5153.54|5153.54|5153.54|5153.54|5153.54|5153.54|5153.54|0
1632900400000|2021-09-29 07:26:40|5153.89|5153.89|5153.89|5153.89|5153.89|5153.89|5153.89|5153.89|0
1632900410000|2021-09-29 07:26:50|5153.66|5153.66|5154.98|5154.98|5154.98|5154.98|5153.42|5153.42|0
1632900420000|2021-09-29 07:27:00|5155.1|5155.1|5154.86|5154.86|5155.1|5155.1|5154.86|5154.86|0
1632900430000|2021-09-29 07:27:10|5154.51|5154.51|5153.81|5153.81|5154.51|5154.51|5153.81|5153.81|0
1632900440000|2021-09-29 07:27:20|5153.1|5153.1|5151.87|5151.87|5153.1|5153.1|5151.87|5151.87|0
1632900480000|2021-09-29 07:28:00|5151.52|5151.52|5152.25|5152.25|5152.25|5152.25|5151.27|5151.27|0
1632900490000|2021-09-29 07:28:10|5151.29|5151.29|5150.93|5150.93|5151.29|5151.29|5150.93|5150.93|0
1632900500000|2021-09-29 07:28:20|5150.81|5150.81|5150.95|5150.95|5150.95|5150.95|5150.81|5150.81|0
1632900520000|2021-09-29 07:28:40|5150.24|5150.24|5150.24|5150.24|5150.24|5150.24|5150.24|5150.24|0
1632900530000|2021-09-29 07:28:50|5149.75|5149.75|5149.75|5149.75|5149.75|5149.75|5149.75|5149.75|0
1632900540000|2021-09-29 07:29:00|5147.28|5147.28|5148.07|5148.07|5148.07|5148.07|5147.28|5147.28|0
1632900550000|2021-09-29 07:29:10|5148.19|5148.19|5148.19|5148.19|5148.19|5148.19|5148.19|5148.19|0
1632900560000|2021-09-29 07:29:20|5146.78|5146.78|5146.42|5146.42|5146.78|5146.78|5146.42|5146.42|0
1632900570000|2021-09-29 07:29:30|5146.19|5146.19|5146.19|5146.19|5146.19|5146.19|5146.19|5146.19|0
1632900580000|2021-09-29 07:29:40|5147.95|5147.95|5147.95|5147.95|5147.95|5147.95|5147.95|5147.95|0
1632900590000|2021-09-29 07:29:50|5148.45|5148.45|5148.45|5148.45|5148.45|5148.45|5148.45|5148.45|0
1632900600000|2021-09-29 07:30:00|5148.2|5148.2|5148.91|5148.91|5148.91|5148.91|5148.2|5148.2|0
1632900610000|2021-09-29 07:30:10|5148.79|5148.79|5148.79|5148.79|5148.79|5148.79|5148.79|5148.79|0
1632900620000|2021-09-29 07:30:20|5149.33|5149.33|5149.6|5149.6|5149.6|5149.6|5149.33|5149.33|0
1632900630000|2021-09-29 07:30:30|5150.66|5150.66|5151.02|5151.02|5151.02|5151.02|5150.66|5150.66|0
1632900640000|2021-09-29 07:30:40|5151.37|5151.37|5152.25|5152.25|5152.25|5152.25|5151.37|5151.37|0
1632900660000|2021-09-29 07:31:00|5152.6|5152.6|5153.66|5153.66|5153.66|5153.66|5152.6|5152.6|0
1632900670000|2021-09-29 07:31:10|5153.9|5153.9|5155.08|5155.08|5155.08|5155.08|5153.9|5153.9|0
1632900680000|2021-09-29 07:31:20|5155.2|5155.2|5155.2|5155.2|5155.2|5155.2|5155.2|5155.2|0
1632900690000|2021-09-29 07:31:30|5155.91|5155.91|5154.14|5154.14|5155.91|5155.91|5154.14|5154.14|0
1632900700000|2021-09-29 07:31:40|5154.49|5154.49|5154.85|5154.85|5154.85|5154.85|5154.49|5154.49|0
1632900730000|2021-09-29 07:32:10|5155.2|5155.2|5155.2|5155.2|5155.2|5155.2|5155.2|5155.2|0
1632900740000|2021-09-29 07:32:20|5155.91|5155.91|5155.71|5155.71|5155.91|5155.91|5155.56|5155.56|0
1632900750000|2021-09-29 07:32:30|5155.59|5155.59|5155.13|5155.13|5155.59|5155.59|5155.13|5155.13|0
1632900760000|2021-09-29 07:32:40|5155.83|5155.83|5156.46|5156.46|5156.81|5156.81|5155.83|5155.83|0
1632900780000|2021-09-29 07:33:00|5155.75|5155.75|5155.54|5155.54|5155.75|5155.75|5155.4|5155.4|0
1632900800000|2021-09-29 07:33:20|5155.65|5155.65|5155.89|5155.89|5155.89|5155.89|5155.65|5155.65|0
1632900810000|2021-09-29 07:33:30|5156|5156|5156|5156|5156|5156|5156|5156|0
1632900820000|2021-09-29 07:33:40|5156.12|5156.12|5155.89|5155.89|5156.12|5156.12|5155.89|5155.89|0
1632900830000|2021-09-29 07:33:50|5156.59|5156.59|5156.84|5156.84|5156.84|5156.84|5156.59|5156.59|0
1632900840000|2021-09-29 07:34:00|5157.55|5157.55|5157.55|5157.55|5157.55|5157.55|5157.55|5157.55|0
1632900850000|2021-09-29 07:34:10|5157.2|5157.2|5156.84|5156.84|5157.2|5157.2|5156.49|5156.49|0
1632900860000|2021-09-29 07:34:20|5156.14|5156.14|5155.51|5155.51|5156.14|5156.14|5155.51|5155.51|0
1632900880000|2021-09-29 07:34:40|5155.65|5155.65|5155.65|5155.65|5155.65|5155.65|5155.65|5155.65|0
1632900900000|2021-09-29 07:35:00|5157.41|5157.41|5157.41|5157.41|5157.41|5157.41|5157.41|5157.41|0
1632900930000|2021-09-29 07:35:30|5157.06|5157.06|5157.06|5157.06|5157.06|5157.06|5157.06|5157.06|0
1632900940000|2021-09-29 07:35:40|5156.71|5156.71|5157.41|5157.41|5157.41|5157.41|5156.71|5156.71|0
1632900950000|2021-09-29 07:35:50|5157.27|5157.27|5157.27|5157.27|5157.27|5157.27|5157.27|5157.27|0
1632900960000|2021-09-29 07:36:00|5156.58|5156.58|5155.17|5155.17|5156.58|5156.58|5155.17|5155.17|0
1632900970000|2021-09-29 07:36:10|5155.05|5155.05|5154.82|5154.82|5155.05|5155.05|5154.7|5154.7|0
1632900980000|2021-09-29 07:36:20|5154.94|5154.94|5154.7|5154.7|5154.94|5154.94|5154.7|5154.7|0
1632900990000|2021-09-29 07:36:30|5154.47|5154.47|5154.47|5154.47|5154.47|5154.47|5154.47|5154.47|0
1632901000000|2021-09-29 07:36:40|5154.12|5154.12|5153.57|5153.57|5154.12|5154.12|5153.57|5153.57|0
1632901010000|2021-09-29 07:36:50|5153.84|5153.84|5153.84|5153.84|5153.84|5153.84|5153.84|5153.84|0
1632901020000|2021-09-29 07:37:00|5154.2|5154.2|5154.55|5154.55|5154.55|5154.55|5154.2|5154.2|0
1632901070000|2021-09-29 07:37:50|5154.43|5154.43|5154.43|5154.43|5154.43|5154.43|5154.43|5154.43|0
1632901080000|2021-09-29 07:38:00|5155.11|5155.11|5154.76|5154.76|5155.11|5155.11|5154.76|5154.76|0
1632901110000|2021-09-29 07:38:30|5154.89|5154.89|5154.89|5154.89|5154.89|5154.89|5154.89|5154.89|0
1632901120000|2021-09-29 07:38:40|5155.01|5155.01|5155.01|5155.01|5155.01|5155.01|5155.01|5155.01|0
1632901140000|2021-09-29 07:39:00|5155.13|5155.13|5155.83|5155.83|5155.83|5155.83|5155.13|5155.13|0
1632901150000|2021-09-29 07:39:10|5156.19|5156.19|5156.19|5156.19|5156.19|5156.19|5156.19|5156.19|0
1632901160000|2021-09-29 07:39:20|5156.46|5156.46|5156.11|5156.11|5156.46|5156.46|5155.99|5155.99|0
1632901170000|2021-09-29 07:39:30|5155.75|5155.75|5155.4|5155.4|5155.75|5155.75|5155.4|5155.4|0
1632901180000|2021-09-29 07:39:40|5156.81|5156.81|5157.09|5157.09|5157.09|5157.09|5156.81|5156.81|0
1632901190000|2021-09-29 07:39:50|5156.74|5156.74|5157.01|5157.01|5157.36|5157.36|5156.74|5156.74|0
1632901220000|2021-09-29 07:40:20|5156.3|5156.3|5156.3|5156.3|5156.3|5156.3|5156.3|5156.3|0
1632901230000|2021-09-29 07:40:30|5156.66|5156.66|5156.66|5156.66|5156.66|5156.66|5156.66|5156.66|0
1632901240000|2021-09-29 07:40:40|5156.89|5156.89|5156.89|5156.89|5156.89|5156.89|5156.89|5156.89|0
1632901250000|2021-09-29 07:40:50|5156.66|5156.66|5156.66|5156.66|5156.66|5156.66|5156.66|5156.66|0
1632901280000|2021-09-29 07:41:20|5157.01|5157.01|5156.3|5156.3|5157.01|5157.01|5156.3|5156.3|0
1632901290000|2021-09-29 07:41:30|5156.44|5156.44|5156.44|5156.44|5156.44|5156.44|5156.44|5156.44|0
1632901300000|2021-09-29 07:41:40|5156.56|5156.56|5156.56|5156.56|5156.56|5156.56|5156.56|5156.56|0
1632901310000|2021-09-29 07:41:50|5156.28|5156.28|5156.01|5156.01|5156.28|5156.28|5156.01|5156.01|0
1632901320000|2021-09-29 07:42:00|5156.36|5156.36|5156.36|5156.36|5156.36|5156.36|5156.36|5156.36|0
1632901330000|2021-09-29 07:42:10|5156.71|5156.71|5157.11|5157.11|5157.11|5157.11|5156.71|5156.71|0
1632901340000|2021-09-29 07:42:20|5156.99|5156.99|5157.34|5157.34|5157.34|5157.34|5156.99|5156.99|0
1632901350000|2021-09-29 07:42:30|5156.64|5156.64|5156.64|5156.64|5156.64|5156.64|5156.64|5156.64|0
1632901370000|2021-09-29 07:42:50|5157.7|5157.7|5157.34|5157.34|5157.7|5157.7|5157.34|5157.34|0
1632901380000|2021-09-29 07:43:00|5156.99|5156.99|5156.64|5156.64|5156.99|5156.99|5156.64|5156.64|0
1632901390000|2021-09-29 07:43:10|5156.39|5156.39|5156.51|5156.51|5156.51|5156.51|5156.39|5156.39|0
1632901430000|2021-09-29 07:43:50|5155.8|5155.8|5155.8|5155.8|5155.8|5155.8|5155.8|5155.8|0
1632901440000|2021-09-29 07:44:00|5156.51|5156.51|5156.51|5156.51|5156.51|5156.51|5156.51|5156.51|0
1632901480000|2021-09-29 07:44:40|5156.39|5156.39|5156.39|5156.39|5156.39|5156.39|5156.39|5156.39|0
1632901500000|2021-09-29 07:45:00|5155.68|5155.68|5154.98|5154.98|5155.68|5155.68|5154.98|5154.98|0
1632901510000|2021-09-29 07:45:10|5155.72|5155.72|5156.43|5156.43|5156.43|5156.43|5155.72|5155.72|0
1632901520000|2021-09-29 07:45:20|5156.57|5156.57|5156.57|5156.57|5156.57|5156.57|5156.57|5156.57|0
1632901540000|2021-09-29 07:45:40|5156.68|5156.68|5156.68|5156.68|5156.68|5156.68|5156.68|5156.68|0
1632901550000|2021-09-29 07:45:50|5156.8|5156.8|5156.8|5156.8|5156.8|5156.8|5156.8|5156.8|0
1632901580000|2021-09-29 07:46:20|5155.03|5155.03|5155.39|5155.39|5155.74|5155.74|5155.03|5155.03|0
1632901600000|2021-09-29 07:46:40|5155.03|5155.03|5155.03|5155.03|5155.03|5155.03|5155.03|5155.03|0
1632901620000|2021-09-29 07:47:00|5155.74|5155.74|5155.74|5155.74|5155.74|5155.74|5155.74|5155.74|0
1632901630000|2021-09-29 07:47:10|5155.39|5155.39|5155.03|5155.03|5155.39|5155.39|5155.03|5155.03|0
1632901640000|2021-09-29 07:47:20|5155.39|5155.39|5155.74|5155.74|5155.74|5155.74|5155.39|5155.39|0
1632901650000|2021-09-29 07:47:30|5156.09|5156.09|5156.09|5156.09|5156.09|5156.09|5156.09|5156.09|0
1632901660000|2021-09-29 07:47:40|5156.45|5156.45|5156.45|5156.45|5156.45|5156.45|5156.45|5156.45|0
1632901680000|2021-09-29 07:48:00|5156.72|5156.72|5157.27|5157.27|5157.27|5157.27|5156.72|5156.72|0
1632901700000|2021-09-29 07:48:20|5157.62|5157.62|5156.56|5156.56|5157.62|5157.62|5156.56|5156.56|0
1632901710000|2021-09-29 07:48:30|5156.21|5156.21|5156.21|5156.21|5156.21|5156.21|5156.21|5156.21|0
1632901720000|2021-09-29 07:48:40|5155.82|5155.82|5153.57|5153.57|5155.82|5155.82|5153.57|5153.57|0
1632901730000|2021-09-29 07:48:50|5153.32|5153.32|5153.66|5153.66|5153.79|5153.79|5153.32|5153.32|0
1632901740000|2021-09-29 07:49:00|5153.89|5153.89|5154.6|5154.6|5154.6|5154.6|5153.89|5153.89|0
1632901750000|2021-09-29 07:49:10|5154.48|5154.48|5155.18|5155.18|5155.18|5155.18|5154.48|5154.48|0
1632901760000|2021-09-29 07:49:20|5155.3|5155.3|5153.89|5153.89|5155.3|5155.3|5153.89|5153.89|0
1632901770000|2021-09-29 07:49:30|5154.6|5154.6|5154.24|5154.24|5154.6|5154.6|5154.24|5154.24|0
1632901780000|2021-09-29 07:49:40|5153.54|5153.54|5153.54|5153.54|5153.54|5153.54|5153.54|5153.54|0
1632901800000|2021-09-29 07:50:00|5154.24|5154.24|5154.24|5154.24|5154.24|5154.24|5154.24|5154.24|0
1632901820000|2021-09-29 07:50:20|5154.74|5154.74|5154.74|5154.74|5154.74|5154.74|5154.74|5154.74|0
1632901840000|2021-09-29 07:50:40|5155.15|5155.15|5156.82|5156.82|5157.06|5157.06|5155.15|5155.15|0
1632901850000|2021-09-29 07:50:50|5157.18|5157.18|5157.18|5157.18|5157.18|5157.18|5157.18|5157.18|0
1632901860000|2021-09-29 07:51:00|5157.53|5157.53|5157.88|5157.88|5157.88|5157.88|5157.53|5157.53|0
1632901890000|2021-09-29 07:51:30|5158.23|5158.23|5158.23|5158.23|5158.23|5158.23|5158.23|5158.23|0
1632901900000|2021-09-29 07:51:40|5157.88|5157.88|5158|5158|5158|5158|5157.88|5157.88|0
1632901920000|2021-09-29 07:52:00|5158.11|5158.11|5158.11|5158.11|5158.11|5158.11|5158.11|5158.11|0
1632901930000|2021-09-29 07:52:10|5158.47|5158.47|5158.47|5158.47|5158.47|5158.47|5158.47|5158.47|0
1632901940000|2021-09-29 07:52:20|5158.7|5158.7|5158.35|5158.35|5158.7|5158.7|5158.35|5158.35|0
1632901950000|2021-09-29 07:52:30|5158|5158|5157.76|5157.76|5158|5158|5157.76|5157.76|0
1632901960000|2021-09-29 07:52:40|5157.06|5157.06|5155.94|5155.94|5157.06|5157.06|5155.94|5155.94|0
1632901970000|2021-09-29 07:52:50|5155.44|5155.44|5155.08|5155.08|5155.44|5155.44|5155.08|5155.08|0
1632902000000|2021-09-29 07:53:20|5154.81|5154.81|5154.81|5154.81|5154.81|5154.81|5154.81|5154.81|0
1632902010000|2021-09-29 07:53:30|5154.7|5154.7|5154.58|5154.58|5154.93|5154.93|5154.58|5154.58|0
1632902020000|2021-09-29 07:53:40|5154.22|5154.22|5153.87|5153.87|5154.22|5154.22|5153.87|5153.87|0
1632902040000|2021-09-29 07:54:00|5153.52|5153.52|5152.34|5152.34|5153.52|5153.52|5152.34|5152.34|0
1632902050000|2021-09-29 07:54:10|5153.05|5153.05|5152.7|5152.7|5153.05|5153.05|5152.7|5152.7|0
1632902060000|2021-09-29 07:54:20|5152.34|5152.34|5151.99|5151.99|5152.34|5152.34|5151.99|5151.99|0
1632902070000|2021-09-29 07:54:30|5151.64|5151.64|5151.64|5151.64|5151.64|5151.64|5151.64|5151.64|0
1632902080000|2021-09-29 07:54:40|5151.75|5151.75|5151.75|5151.75|5151.75|5151.75|5151.75|5151.75|0
1632902090000|2021-09-29 07:54:50|5152.46|5152.46|5152.81|5152.81|5153.17|5153.17|5152.46|5152.46|0
1632902100000|2021-09-29 07:55:00|5153.17|5153.17|5153.17|5153.17|5153.17|5153.17|5153.17|5153.17|0
1632902120000|2021-09-29 07:55:20|5153.4|5153.4|5153.28|5153.28|5153.4|5153.4|5153.28|5153.28|0
1632902140000|2021-09-29 07:55:40|5153.55|5153.55|5153.55|5153.55|5153.55|5153.55|5153.55|5153.55|0
1632902150000|2021-09-29 07:55:50|5152.85|5152.85|5152.85|5152.85|5152.85|5152.85|5152.85|5152.85|0
1632902160000|2021-09-29 07:56:00|5152.07|5152.07|5150.89|5150.89|5152.07|5152.07|5150.89|5150.89|0
1632902170000|2021-09-29 07:56:10|5150.19|5150.19|5149.83|5149.83|5150.19|5150.19|5149.83|5149.83|0
1632902180000|2021-09-29 07:56:20|5150.19|5150.19|5150.19|5150.19|5150.19|5150.19|5150.19|5150.19|0
1632902230000|2021-09-29 07:57:10|5151.6|5151.6|5151.6|5151.6|5151.6|5151.6|5151.6|5151.6|0
1632902250000|2021-09-29 07:57:30|5151.72|5151.72|5151.72|5151.72|5151.72|5151.72|5151.72|5151.72|0
1632902270000|2021-09-29 07:57:50|5152.3|5152.3|5152.3|5152.3|5152.3|5152.3|5152.3|5152.3|0
1632902280000|2021-09-29 07:58:00|5152.43|5152.43|5153.16|5153.16|5153.39|5153.39|5152.33|5152.33|0
1632902290000|2021-09-29 07:58:10|5153.51|5153.51|5153.51|5153.51|5153.51|5153.51|5153.51|5153.51|0
1632902300000|2021-09-29 07:58:20|5153.16|5153.16|5153.16|5153.16|5153.16|5153.16|5153.16|5153.16|0
1632902310000|2021-09-29 07:58:30|5152.91|5152.91|5152.91|5152.91|5152.91|5152.91|5152.91|5152.91|0
1632902320000|2021-09-29 07:58:40|5153.02|5153.02|5153.02|5153.02|5153.02|5153.02|5153.02|5153.02|0
1632902350000|2021-09-29 07:59:10|5153.26|5153.26|5153.73|5153.73|5153.73|5153.73|5153.02|5153.02|0
1632902370000|2021-09-29 07:59:30|5153.38|5153.38|5153.38|5153.38|5153.38|5153.38|5153.38|5153.38|0
1632902400000|2021-09-29 08:00:00|5153.73|5153.73|5154.44|5154.44|5154.79|5154.79|5153.73|5153.73|0
1632902410000|2021-09-29 08:00:10|5154.55|5154.55|5154.57|5154.57|5154.57|5154.57|5154.2|5154.2|0
1632902420000|2021-09-29 08:00:20|5154.22|5154.22|5154.22|5154.22|5154.22|5154.22|5154.22|5154.22|0
1632902430000|2021-09-29 08:00:30|5153.56|5153.56|5153.56|5153.56|5153.56|5153.56|5153.56|5153.56|0
1632902440000|2021-09-29 08:00:40|5153.21|5153.21|5153.56|5153.56|5153.56|5153.56|5153.21|5153.21|0
1632902450000|2021-09-29 08:00:50|5153.44|5153.44|5153.44|5153.44|5153.44|5153.44|5153.44|5153.44|0
1632902470000|2021-09-29 08:01:10|5154.15|5154.15|5154.15|5154.15|5154.15|5154.15|5154.15|5154.15|0
1632902490000|2021-09-29 08:01:30|5153.8|5153.8|5153.44|5153.44|5153.8|5153.8|5153.44|5153.44|0
1632902500000|2021-09-29 08:01:40|5153.8|5153.8|5153.44|5153.44|5153.8|5153.8|5153.44|5153.44|0
1632902510000|2021-09-29 08:01:50|5153.71|5153.71|5153.36|5153.36|5153.71|5153.71|5153.36|5153.36|0
1632902530000|2021-09-29 08:02:10|5154.42|5154.42|5154.42|5154.42|5154.42|5154.42|5154.42|5154.42|0
1632902540000|2021-09-29 08:02:20|5153.36|5153.36|5153.36|5153.36|5153.36|5153.36|5153.36|5153.36|0
1632902550000|2021-09-29 08:02:30|5153.01|5153.01|5151.68|5151.68|5153.01|5153.01|5151.54|5151.54|0
1632902560000|2021-09-29 08:02:40|5151.33|5151.33|5151.33|5151.33|5151.33|5151.33|5151.33|5151.33|0
1632902570000|2021-09-29 08:02:50|5150.92|5150.92|5149.44|5149.44|5150.92|5150.92|5149.44|5149.44|0
1632902580000|2021-09-29 08:03:00|5148.73|5148.73|5149.44|5149.44|5149.79|5149.79|5148.73|5148.73|0
1632902590000|2021-09-29 08:03:10|5149.32|5149.32|5149.32|5149.32|5149.32|5149.32|5149.32|5149.32|0
1632902600000|2021-09-29 08:03:20|5149.44|5149.44|5149.44|5149.44|5149.44|5149.44|5149.44|5149.44|0
1632902610000|2021-09-29 08:03:30|5149.16|5149.16|5149.16|5149.16|5149.16|5149.16|5149.16|5149.16|0
1632902620000|2021-09-29 08:03:40|5148.45|5148.45|5147.56|5147.56|5148.45|5148.45|5147.56|5147.56|0
1632902630000|2021-09-29 08:03:50|5147.32|5147.32|5147.44|5147.44|5147.44|5147.44|5147.32|5147.32|0
1632902640000|2021-09-29 08:04:00|5146.73|5146.73|5145.91|5145.91|5146.73|5146.73|5145.91|5145.91|0
1632902650000|2021-09-29 08:04:10|5145.66|5145.66|5145.66|5145.66|5145.66|5145.66|5145.66|5145.66|0
1632902660000|2021-09-29 08:04:20|5146.37|5146.37|5146.72|5146.72|5146.72|5146.72|5146.37|5146.37|0
1632902700000|2021-09-29 08:05:00|5148.13|5148.13|5147.43|5147.43|5148.13|5148.13|5147.43|5147.43|0
1632902710000|2021-09-29 08:05:10|5146.72|5146.72|5146.37|5146.37|5146.72|5146.72|5146.37|5146.37|0
1632902760000|2021-09-29 08:06:00|5146.72|5146.72|5146.72|5146.72|5146.72|5146.72|5146.72|5146.72|0
1632902770000|2021-09-29 08:06:10|5147.78|5147.78|5147.78|5147.78|5147.78|5147.78|5147.78|5147.78|0
1632902790000|2021-09-29 08:06:30|5147.43|5147.43|5147.31|5147.31|5147.43|5147.43|5147.31|5147.31|0
1632902810000|2021-09-29 08:06:50|5146.96|5146.96|5146.6|5146.6|5146.96|5146.96|5146.6|5146.6|0
1632902840000|2021-09-29 08:07:20|5146.25|5146.25|5146.13|5146.13|5146.25|5146.25|5146.13|5146.13|0
1632902850000|2021-09-29 08:07:30|5145.08|5145.08|5145.08|5145.08|5145.08|5145.08|5145.08|5145.08|0
1632902860000|2021-09-29 08:07:40|5145.43|5145.43|5146.84|5146.84|5146.84|5146.84|5145.43|5145.43|0
1632902880000|2021-09-29 08:08:00|5146.49|5146.49|5145.8|5145.8|5146.49|5146.49|5145.8|5145.8|0
1632902900000|2021-09-29 08:08:20|5145.1|5145.1|5145.45|5145.45|5145.45|5145.45|5145.1|5145.1|0
1632902920000|2021-09-29 08:08:40|5145.8|5145.8|5145.45|5145.45|5145.8|5145.8|5145.45|5145.45|0
1632902940000|2021-09-29 08:09:00|5145.8|5145.8|5145.45|5145.45|5145.8|5145.8|5145.45|5145.45|0
1632902960000|2021-09-29 08:09:20|5145.58|5145.58|5145.58|5145.58|5145.58|5145.58|5145.58|5145.58|0
1632902970000|2021-09-29 08:09:30|5145.83|5145.83|5144.47|5144.47|5145.83|5145.83|5144.47|5144.47|0
1632902990000|2021-09-29 08:09:50|5144.12|5144.12|5144.12|5144.12|5144.12|5144.12|5144.12|5144.12|0
1632903000000|2021-09-29 08:10:00|5144.47|5144.47|5145.18|5145.18|5145.18|5145.18|5144.47|5144.47|0
1632903010000|2021-09-29 08:10:10|5145.53|5145.53|5145.53|5145.53|5145.53|5145.53|5145.53|5145.53|0
1632903020000|2021-09-29 08:10:20|5145.18|5145.18|5144.01|5144.01|5145.18|5145.18|5144.01|5144.01|0
1632903040000|2021-09-29 08:10:40|5144.28|5144.28|5144.28|5144.28|5144.28|5144.28|5144.28|5144.28|0
1632903060000|2021-09-29 08:11:00|5144.63|5144.63|5144.63|5144.63|5144.63|5144.63|5144.63|5144.63|0
1632903070000|2021-09-29 08:11:10|5144.38|5144.38|5144.38|5144.38|5144.38|5144.38|5144.38|5144.38|0
1632903080000|2021-09-29 08:11:20|5144.03|5144.03|5144.03|5144.03|5144.03|5144.03|5144.03|5144.03|0
1632903090000|2021-09-29 08:11:30|5143.78|5143.78|5143.78|5143.78|5143.78|5143.78|5143.78|5143.78|0
1632903110000|2021-09-29 08:11:50|5143.9|5143.9|5144.25|5144.25|5144.25|5144.25|5143.9|5143.9|0
1632903130000|2021-09-29 08:12:10|5144.85|5144.85|5144.85|5144.85|5144.85|5144.85|5144.85|5144.85|0
1632903150000|2021-09-29 08:12:30|5144.73|5144.73|5144.38|5144.38|5144.73|5144.73|5144.38|5144.38|0
1632903160000|2021-09-29 08:12:40|5144.1|5144.1|5143.34|5143.34|5144.1|5144.1|5143.34|5143.34|0
1632903170000|2021-09-29 08:12:50|5142.99|5142.99|5142.64|5142.64|5142.99|5142.99|5142.64|5142.64|0
1632903180000|2021-09-29 08:13:00|5142.77|5142.77|5143.13|5143.13|5143.13|5143.13|5142.77|5142.77|0
1632903190000|2021-09-29 08:13:10|5143.48|5143.48|5143.48|5143.48|5143.48|5143.48|5143.48|5143.48|0
1632903240000|2021-09-29 08:14:00|5143.75|5143.75|5143.75|5143.75|5143.75|5143.75|5143.75|5143.75|0
1632903260000|2021-09-29 08:14:20|5143.4|5143.4|5143.4|5143.4|5143.4|5143.4|5143.4|5143.4|0
1632903280000|2021-09-29 08:14:40|5143.04|5143.04|5143.04|5143.04|5143.04|5143.04|5143.04|5143.04|0
1632903290000|2021-09-29 08:14:50|5143.4|5143.4|5143.4|5143.4|5143.4|5143.4|5143.4|5143.4|0
1632903300000|2021-09-29 08:15:00|5143.04|5143.04|5141.81|5141.81|5143.04|5143.04|5141.81|5141.81|0
1632903320000|2021-09-29 08:15:20|5142.17|5142.17|5142.17|5142.17|5142.17|5142.17|5142.17|5142.17|0
1632903330000|2021-09-29 08:15:30|5141.81|5141.81|5141.11|5141.11|5142.87|5142.87|5141.11|5141.11|0
1632903340000|2021-09-29 08:15:40|5141.38|5141.38|5141.5|5141.5|5141.5|5141.5|5140.32|5140.32|0
1632903360000|2021-09-29 08:16:00|5141.85|5141.85|5141.85|5141.85|5141.85|5141.85|5141.85|5141.85|0
1632903380000|2021-09-29 08:16:20|5140.79|5140.79|5140.79|5140.79|5140.79|5140.79|5140.79|5140.79|0
1632903390000|2021-09-29 08:16:30|5140.08|5140.08|5140.08|5140.08|5140.08|5140.08|5140.08|5140.08|0
1632903410000|2021-09-29 08:16:50|5139.97|5139.97|5139.97|5139.97|5139.97|5139.97|5139.97|5139.97|0
1632903430000|2021-09-29 08:17:10|5139.61|5139.61|5138.87|5138.87|5139.61|5139.61|5138.87|5138.87|0
1632903440000|2021-09-29 08:17:20|5137.76|5137.76|5137.37|5137.37|5137.76|5137.76|5137.37|5137.37|0
1632903450000|2021-09-29 08:17:30|5137.02|5137.02|5137.02|5137.02|5137.02|5137.02|5137.02|5137.02|0
1632903460000|2021-09-29 08:17:40|5137.37|5137.37|5137.37|5137.37|5137.37|5137.37|5137.37|5137.37|0
1632903470000|2021-09-29 08:17:50|5137.49|5137.49|5137.37|5137.37|5137.49|5137.49|5137.37|5137.37|0
1632903480000|2021-09-29 08:18:00|5137.02|5137.02|5136.9|5136.9|5137.02|5137.02|5136.9|5136.9|0
1632903510000|2021-09-29 08:18:30|5136.55|5136.55|5136.55|5136.55|5136.55|5136.55|5136.55|5136.55|0
1632903520000|2021-09-29 08:18:40|5137.25|5137.25|5137.61|5137.61|5137.61|5137.61|5137.25|5137.25|0
1632903530000|2021-09-29 08:18:50|5137.34|5137.34|5137.69|5137.69|5137.69|5137.69|5137.34|5137.34|0
1632903540000|2021-09-29 08:19:00|5137.34|5137.34|5137.69|5137.69|5137.69|5137.69|5137.34|5137.34|0
1632903550000|2021-09-29 08:19:10|5137.34|5137.34|5136.85|5136.85|5137.34|5137.34|5136.85|5136.85|0
1632903560000|2021-09-29 08:19:20|5136.5|5136.5|5136.5|5136.5|5136.5|5136.5|5136.5|5136.5|0
1632903570000|2021-09-29 08:19:30|5135.79|5135.79|5135.79|5135.79|5135.79|5135.79|5135.79|5135.79|0
1632903600000|2021-09-29 08:20:00|5136.14|5136.14|5136.5|5136.5|5136.5|5136.5|5136.14|5136.14|0
1632903610000|2021-09-29 08:20:10|5136.85|5136.85|5136.85|5136.85|5136.85|5136.85|5136.85|5136.85|0
1632903620000|2021-09-29 08:20:20|5136.96|5136.96|5137.08|5137.08|5137.08|5137.08|5136.96|5136.96|0
1632903630000|2021-09-29 08:20:30|5136.96|5136.96|5137.43|5137.43|5137.43|5137.43|5136.96|5136.96|0
1632903650000|2021-09-29 08:20:50|5138.14|5138.14|5138.76|5138.76|5138.76|5138.76|5138.14|5138.14|0
1632903660000|2021-09-29 08:21:00|5139.12|5139.12|5137.22|5137.22|5139.12|5139.12|5137.22|5137.22|0
1632903700000|2021-09-29 08:21:40|5136.86|5136.86|5136.86|5136.86|5136.86|5136.86|5136.86|5136.86|0
1632903710000|2021-09-29 08:21:50|5136.51|5136.51|5135.56|5135.56|5136.51|5136.51|5135.56|5135.56|0
1632903720000|2021-09-29 08:22:00|5135.32|5135.32|5135.32|5135.32|5135.32|5135.32|5135.32|5135.32|0
1632903730000|2021-09-29 08:22:10|5134.92|5134.92|5135.03|5135.03|5135.03|5135.03|5134.92|5134.92|0
1632903740000|2021-09-29 08:22:20|5134.68|5134.68|5133.97|5133.97|5134.68|5134.68|5133.97|5133.97|0
1632903750000|2021-09-29 08:22:30|5133.84|5133.84|5132.33|5132.33|5133.97|5133.97|5132.33|5132.33|0
1632903760000|2021-09-29 08:22:40|5131.98|5131.98|5131.98|5131.98|5131.98|5131.98|5131.98|5131.98|0
1632903770000|2021-09-29 08:22:50|5131.62|5131.62|5131.62|5131.62|5131.62|5131.62|5131.62|5131.62|0
1632903790000|2021-09-29 08:23:10|5131.27|5131.27|5130.21|5130.21|5131.27|5131.27|5130.21|5130.21|0
1632903800000|2021-09-29 08:23:20|5129.86|5129.86|5129.36|5129.36|5129.86|5129.86|5129.36|5129.36|0
1632903820000|2021-09-29 08:23:40|5129.71|5129.71|5129.71|5129.71|5129.71|5129.71|5129.71|5129.71|0
1632903830000|2021-09-29 08:23:50|5129.36|5129.36|5129.36|5129.36|5129.36|5129.36|5129.36|5129.36|0
1632903840000|2021-09-29 08:24:00|5129.71|5129.71|5129.71|5129.71|5129.71|5129.71|5129.71|5129.71|0
1632903850000|2021-09-29 08:24:10|5129.36|5129.36|5128.82|5128.82|5129.36|5129.36|5128.82|5128.82|0
1632903870000|2021-09-29 08:24:30|5128.47|5128.47|5128.47|5128.47|5128.47|5128.47|5127.76|5127.76|0
1632903880000|2021-09-29 08:24:40|5127.76|5127.76|5128.82|5128.82|5128.95|5128.95|5127.76|5127.76|0
1632903890000|2021-09-29 08:24:50|5128.47|5128.47|5128.47|5128.47|5128.47|5128.47|5128.47|5128.47|0
1632903900000|2021-09-29 08:25:00|5128.33|5128.33|5125.67|5125.67|5128.33|5128.33|5125.67|5125.67|0
1632903920000|2021-09-29 08:25:20|5125.43|5125.43|5125.43|5125.43|5125.43|5125.43|5125.43|5125.43|0
1632903930000|2021-09-29 08:25:30|5125.79|5125.79|5125.79|5125.79|5125.79|5125.79|5125.79|5125.79|0
1632903940000|2021-09-29 08:25:40|5126.14|5126.14|5125.79|5125.79|5126.14|5126.14|5125.79|5125.79|0
1632903950000|2021-09-29 08:25:50|5125.43|5125.43|5125.43|5125.43|5125.43|5125.43|5125.43|5125.43|0
1632903960000|2021-09-29 08:26:00|5124.38|5124.38|5124.38|5124.38|5124.38|5124.38|5124.38|5124.38|0
1632903980000|2021-09-29 08:26:20|5123.97|5123.97|5123.97|5123.97|5123.97|5123.97|5123.97|5123.97|0
1632903990000|2021-09-29 08:26:30|5124.67|5124.67|5124.32|5124.32|5124.67|5124.67|5124.32|5124.32|0
1632904000000|2021-09-29 08:26:40|5123.26|5123.26|5123.5|5123.5|5123.5|5123.5|5123.26|5123.26|0
1632904010000|2021-09-29 08:26:50|5123.85|5123.85|5123.85|5123.85|5124.2|5124.2|5123.85|5123.85|0
1632904020000|2021-09-29 08:27:00|5124.2|5124.2|5124.2|5124.2|5124.2|5124.2|5124.2|5124.2|0
1632904030000|2021-09-29 08:27:10|5123.85|5123.85|5123.85|5123.85|5123.85|5123.85|5123.85|5123.85|0
1632904080000|2021-09-29 08:28:00|5123.73|5123.73|5123.73|5123.73|5123.73|5123.73|5123.73|5123.73|0
1632904130000|2021-09-29 08:28:50|5123.38|5123.38|5122.18|5122.18|5123.38|5123.38|5122.18|5122.18|0
1632904140000|2021-09-29 08:29:00|5122.53|5122.53|5122.88|5122.88|5122.88|5122.88|5122.53|5122.53|0
1632904170000|2021-09-29 08:29:30|5123.94|5123.94|5123.94|5123.94|5123.94|5123.94|5123.94|5123.94|0
1632904190000|2021-09-29 08:29:50|5124.29|5124.29|5124.51|5124.51|5125|5125|5124.29|5124.29|0
1632904200000|2021-09-29 08:30:00|5124.86|5124.86|5125.35|5125.35|5125.35|5125.35|5124.86|5124.86|0
1632904210000|2021-09-29 08:30:10|5125.22|5125.22|5125.22|5125.22|5125.22|5125.22|5125.22|5125.22|0
1632904260000|2021-09-29 08:31:00|5126.28|5126.28|5126.28|5126.28|5126.28|5126.28|5126.28|5126.28|0
1632904270000|2021-09-29 08:31:10|5126.98|5126.98|5126.98|5126.98|5126.98|5126.98|5126.98|5126.98|0
1632904300000|2021-09-29 08:31:40|5127.34|5127.34|5127.34|5127.34|5127.34|5127.34|5127.34|5127.34|0
1632904320000|2021-09-29 08:32:00|5126.98|5126.98|5126.98|5126.98|5126.98|5126.98|5126.98|5126.98|0
1632904330000|2021-09-29 08:32:10|5126.63|5126.63|5126.63|5126.63|5126.63|5126.63|5126.63|5126.63|0
1632904360000|2021-09-29 08:32:40|5127.69|5127.69|5127.69|5127.69|5127.69|5127.69|5127.69|5127.69|0
1632904370000|2021-09-29 08:32:50|5127.57|5127.57|5127.57|5127.57|5127.57|5127.57|5127.57|5127.57|0
1632904400000|2021-09-29 08:33:20|5128.28|5128.28|5128.14|5128.14|5128.41|5128.41|5128.14|5128.14|0
1632904410000|2021-09-29 08:33:30|5128.39|5128.39|5128.17|5128.17|5128.53|5128.53|5128.17|5128.17|0
1632904420000|2021-09-29 08:33:40|5127.92|5127.92|5127.92|5127.92|5127.92|5127.92|5127.92|5127.92|0
1632904440000|2021-09-29 08:34:00|5128.63|5128.63|5128.63|5128.63|5128.63|5128.63|5128.63|5128.63|0
1632904450000|2021-09-29 08:34:10|5127.92|5127.92|5127.45|5127.45|5127.92|5127.92|5127.45|5127.45|0
1632904480000|2021-09-29 08:34:40|5126.93|5126.93|5126.52|5126.52|5126.93|5126.93|5126.52|5126.52|0
1632904490000|2021-09-29 08:34:50|5126.17|5126.17|5126.17|5126.17|5126.17|5126.17|5126.17|5126.17|0
1632904500000|2021-09-29 08:35:00|5125.92|5125.92|5124.38|5124.38|5125.92|5125.92|5124.38|5124.38|0
1632904510000|2021-09-29 08:35:10|5124.66|5124.66|5124.55|5124.55|5124.66|5124.66|5124.55|5124.55|0
1632904520000|2021-09-29 08:35:20|5124.43|5124.43|5124.43|5124.43|5124.43|5124.43|5124.43|5124.43|0
1632904530000|2021-09-29 08:35:30|5124.31|5124.31|5124.31|5124.31|5124.31|5124.31|5124.31|5124.31|0
1632904550000|2021-09-29 08:35:50|5124.59|5124.59|5124.59|5124.59|5124.59|5124.59|5124.59|5124.59|0
1632904560000|2021-09-29 08:36:00|5124.94|5124.94|5125.9|5125.9|5125.9|5125.9|5124.94|5124.94|0
1632904570000|2021-09-29 08:36:10|5125.19|5125.19|5124|5124|5125.19|5125.19|5124|5124|0
1632904590000|2021-09-29 08:36:30|5123.86|5123.86|5123.86|5123.86|5123.86|5123.86|5123.86|5123.86|0
1632904610000|2021-09-29 08:36:50|5123.98|5123.98|5124.33|5124.33|5124.33|5124.33|5123.98|5123.98|0
1632904620000|2021-09-29 08:37:00|5124.21|5124.21|5124.21|5124.21|5124.21|5124.21|5124.21|5124.21|0
1632904650000|2021-09-29 08:37:30|5124.57|5124.57|5124.57|5124.57|5124.57|5124.57|5124.57|5124.57|0
1632904660000|2021-09-29 08:37:40|5124.16|5124.16|5124.43|5124.43|5124.43|5124.43|5124.16|5124.16|0
1632904690000|2021-09-29 08:38:10|5124.78|5124.78|5124.08|5124.08|5124.78|5124.78|5124.08|5124.08|0
1632904700000|2021-09-29 08:38:20|5123.37|5123.37|5123.02|5123.02|5123.37|5123.37|5123.02|5123.02|0
1632904710000|2021-09-29 08:38:30|5123.15|5123.15|5123.15|5123.15|5123.15|5123.15|5123.15|5123.15|0
1632904720000|2021-09-29 08:38:40|5122.88|5122.88|5122.61|5122.61|5122.88|5122.88|5122.61|5122.61|0
1632904760000|2021-09-29 08:39:20|5122.26|5122.26|5122.12|5122.12|5122.26|5122.26|5122.12|5122.12|0
1632904780000|2021-09-29 08:39:40|5121.06|5121.06|5120.01|5120.01|5121.06|5121.06|5120.01|5120.01|0
1632904810000|2021-09-29 08:40:10|5120.28|5120.28|5120.42|5120.42|5120.42|5120.42|5120.28|5120.28|0
1632904820000|2021-09-29 08:40:20|5120.77|5120.77|5121.24|5121.24|5121.24|5121.24|5120.77|5120.77|0
1632904830000|2021-09-29 08:40:30|5121.59|5121.59|5121.59|5121.59|5121.59|5121.59|5121.59|5121.59|0
1632904840000|2021-09-29 08:40:40|5122.09|5122.09|5122.09|5122.09|5122.09|5122.09|5122.09|5122.09|0
1632904860000|2021-09-29 08:41:00|5122.36|5122.36|5123.07|5123.07|5123.07|5123.07|5122.36|5122.36|0
1632904920000|2021-09-29 08:42:00|5124.13|5124.13|5123.42|5123.42|5124.13|5124.13|5123.42|5123.42|0
1632904930000|2021-09-29 08:42:10|5123.77|5123.77|5123.77|5123.77|5123.77|5123.77|5123.77|5123.77|0
1632904940000|2021-09-29 08:42:20|5124.13|5124.13|5124.13|5124.13|5124.13|5124.13|5124.13|5124.13|0
1632904950000|2021-09-29 08:42:30|5124.48|5124.48|5124.48|5124.48|5124.48|5124.48|5124.48|5124.48|0
1632904980000|2021-09-29 08:43:00|5124.34|5124.34|5124.34|5124.34|5124.34|5124.34|5124.34|5124.34|0
1632905000000|2021-09-29 08:43:20|5124.48|5124.48|5125.95|5125.95|5125.95|5125.95|5124.48|5124.48|0
1632905040000|2021-09-29 08:44:00|5125.68|5125.68|5125.54|5125.54|5125.68|5125.68|5125.54|5125.54|0
1632905050000|2021-09-29 08:44:10|5124.56|5124.56|5124.56|5124.56|5124.56|5124.56|5124.56|5124.56|0
1632905060000|2021-09-29 08:44:20|5124.42|5124.42|5124.42|5124.42|5124.42|5124.42|5124.42|5124.42|0
1632905080000|2021-09-29 08:44:40|5124.56|5124.56|5124.56|5124.56|5124.56|5124.56|5124.56|5124.56|0
1632905100000|2021-09-29 08:45:00|5125.27|5125.27|5125.27|5125.27|5125.27|5125.27|5125.27|5125.27|0
1632905110000|2021-09-29 08:45:10|5124.91|5124.91|5124.91|5124.91|5124.91|5124.91|5124.91|5124.91|0
1632905120000|2021-09-29 08:45:20|5124.56|5124.56|5124.56|5124.56|5124.56|5124.56|5124.56|5124.56|0
1632905130000|2021-09-29 08:45:30|5125.27|5125.27|5125.27|5125.27|5125.27|5125.27|5125.27|5125.27|0
1632905180000|2021-09-29 08:46:20|5124.56|5124.56|5123.44|5123.44|5124.56|5124.56|5123.44|5123.44|0
1632905200000|2021-09-29 08:46:40|5123.79|5123.79|5123.79|5123.79|5123.79|5123.79|5123.79|5123.79|0
1632905210000|2021-09-29 08:46:50|5123.09|5123.09|5123.09|5123.09|5123.09|5123.09|5123.09|5123.09|0
1632905260000|2021-09-29 08:47:40|5123.79|5123.79|5124.43|5124.43|5124.43|5124.43|5123.79|5123.79|0
1632905270000|2021-09-29 08:47:50|5124.29|5124.29|5124.29|5124.29|5124.29|5124.29|5124.29|5124.29|0
1632905280000|2021-09-29 08:48:00|5125|5125|5123.44|5123.44|5125|5125|5123.44|5123.44|0
1632905290000|2021-09-29 08:48:10|5122.74|5122.74|5122.74|5122.74|5122.74|5122.74|5122.13|5122.13|0
1632905320000|2021-09-29 08:48:40|5122.5|5122.5|5121.92|5121.92|5122.5|5122.5|5121.92|5121.92|0
1632905340000|2021-09-29 08:49:00|5121.67|5121.67|5121.79|5121.79|5121.79|5121.79|5121.55|5121.55|0
1632905350000|2021-09-29 08:49:10|5121.51|5121.51|5117.69|5117.69|5121.51|5121.51|5117.69|5117.69|0
1632905380000|2021-09-29 08:49:40|5117.96|5117.96|5117.73|5117.73|5117.96|5117.96|5117.73|5117.73|0
1632905400000|2021-09-29 08:50:00|5118.08|5118.08|5118.08|5118.08|5118.08|5118.08|5118.08|5118.08|0
1632905410000|2021-09-29 08:50:10|5118.43|5118.43|5118.67|5118.67|5118.67|5118.67|5118.31|5118.31|0
1632905420000|2021-09-29 08:50:20|5118.8|5118.8|5119.19|5119.19|5119.19|5119.19|5118.8|5118.8|0
1632905430000|2021-09-29 08:50:30|5120.25|5120.25|5120.25|5120.25|5120.36|5120.36|5120.25|5120.25|0
1632905440000|2021-09-29 08:50:40|5120.13|5120.13|5120.01|5120.01|5120.13|5120.13|5120.01|5120.01|0
1632905460000|2021-09-29 08:51:00|5121.78|5121.78|5122.01|5122.01|5122.01|5122.01|5121.78|5121.78|0
1632905480000|2021-09-29 08:51:20|5121.89|5121.89|5121.89|5121.89|5121.89|5121.89|5121.89|5121.89|0
1632905490000|2021-09-29 08:51:30|5121.78|5121.78|5121.78|5121.78|5121.78|5121.78|5121.78|5121.78|0
1632905500000|2021-09-29 08:51:40|5122.68|5122.68|5123.37|5123.37|5123.37|5123.37|5122.68|5122.68|0
1632905510000|2021-09-29 08:51:50|5122.96|5122.96|5122.96|5122.96|5122.96|5122.96|5122.96|5122.96|0
1632905520000|2021-09-29 08:52:00|5122.82|5122.82|5122.91|5122.91|5122.91|5122.91|5122.55|5122.55|0
1632905530000|2021-09-29 08:52:10|5123.26|5123.26|5123.61|5123.61|5123.61|5123.61|5123.26|5123.26|0
1632905540000|2021-09-29 08:52:20|5123.88|5123.88|5123.88|5123.88|5123.88|5123.88|5123.88|5123.88|0
1632905550000|2021-09-29 08:52:30|5124|5124|5124|5124|5124|5124|5124|5124|0
1632905560000|2021-09-29 08:52:40|5124.12|5124.12|5122.94|5122.94|5124.12|5124.12|5122.94|5122.94|0
1632905570000|2021-09-29 08:52:50|5122.59|5122.59|5122.59|5122.59|5122.59|5122.59|5122.59|5122.59|0
1632905580000|2021-09-29 08:53:00|5123.29|5123.29|5124.03|5124.03|5124.03|5124.03|5123.29|5123.29|0
1632905590000|2021-09-29 08:53:10|5123.91|5123.91|5123.64|5123.64|5123.91|5123.91|5123.64|5123.64|0
1632905600000|2021-09-29 08:53:20|5123.29|5123.29|5123.29|5123.29|5123.29|5123.29|5123.29|5123.29|0
1632905620000|2021-09-29 08:53:40|5123.06|5123.06|5122.12|5122.12|5123.17|5123.17|5122.12|5122.12|0
1632905630000|2021-09-29 08:53:50|5122.35|5122.35|5122.35|5122.35|5122.35|5122.35|5122.35|5122.35|0
1632905640000|2021-09-29 08:54:00|5122.47|5122.47|5122.47|5122.47|5122.47|5122.47|5122.47|5122.47|0
1632905650000|2021-09-29 08:54:10|5122.12|5122.12|5121.98|5121.98|5122.12|5122.12|5121.98|5121.98|0
1632905660000|2021-09-29 08:54:20|5121.63|5121.63|5118.46|5118.46|5121.63|5121.63|5118.46|5118.46|0
1632905680000|2021-09-29 08:54:40|5117.76|5117.76|5118.11|5118.11|5118.11|5118.11|5117.76|5117.76|0
1632905690000|2021-09-29 08:54:50|5117.76|5117.76|5117.4|5117.4|5117.76|5117.76|5117.4|5117.4|0
1632905700000|2021-09-29 08:55:00|5117.05|5117.05|5118.34|5118.34|5118.34|5118.34|5116.93|5116.93|0
1632905720000|2021-09-29 08:55:20|5118.07|5118.07|5118.07|5118.07|5118.07|5118.07|5118.07|5118.07|0
1632905730000|2021-09-29 08:55:30|5117.72|5117.72|5117.72|5117.72|5117.72|5117.72|5117.72|5117.72|0
1632905740000|2021-09-29 08:55:40|5117.84|5117.84|5117.84|5117.84|5117.84|5117.84|5117.84|5117.84|0
1632905760000|2021-09-29 08:56:00|5117.57|5117.57|5117.57|5117.57|5117.57|5117.57|5117.57|5117.57|0
1632905770000|2021-09-29 08:56:10|5117.32|5117.32|5116.72|5116.72|5117.32|5117.32|5116.72|5116.72|0
1632905800000|2021-09-29 08:56:40|5116.44|5116.44|5116.44|5116.44|5116.44|5116.44|5116.44|5116.44|0
1632905810000|2021-09-29 08:56:50|5116.69|5116.69|5116.69|5116.69|5116.69|5116.69|5116.69|5116.69|0
1632905820000|2021-09-29 08:57:00|5117.4|5117.4|5117.75|5117.75|5117.89|5117.89|5117.4|5117.4|0
1632905830000|2021-09-29 08:57:10|5117.89|5117.89|5117.75|5117.75|5117.89|5117.89|5117.75|5117.75|0
1632905850000|2021-09-29 08:57:30|5118.11|5118.11|5118.11|5118.11|5118.11|5118.11|5118.11|5118.11|0
1632905870000|2021-09-29 08:57:50|5118.22|5118.22|5118.22|5118.22|5118.22|5118.22|5118.22|5118.22|0
1632905880000|2021-09-29 08:58:00|5118.09|5118.09|5118.09|5118.09|5118.09|5118.09|5118.09|5118.09|0
1632905890000|2021-09-29 08:58:10|5117.97|5117.97|5117.83|5117.83|5117.97|5117.97|5117.83|5117.83|0
1632905900000|2021-09-29 08:58:20|5117.72|5117.72|5117.83|5117.83|5117.83|5117.83|5117.72|5117.72|0
1632905940000|2021-09-29 08:59:00|5117.7|5117.7|5117.7|5117.7|5117.7|5117.7|5117.7|5117.7|0
1632905950000|2021-09-29 08:59:10|5117.83|5117.83|5117.83|5117.83|5117.83|5117.83|5117.83|5117.83|0
1632905960000|2021-09-29 08:59:20|5117.59|5117.59|5116.63|5116.63|5117.59|5117.59|5116.63|5116.63|0
1632905970000|2021-09-29 08:59:30|5116.35|5116.35|5115.65|5115.65|5116.35|5116.35|5115.65|5115.65|0
1632906000000|2021-09-29 09:00:00|5114.59|5114.59|5114.59|5114.59|5114.59|5114.59|5114.59|5114.59|0
1632906050000|2021-09-29 09:00:50|5114.47|5114.47|5114.2|5114.2|5114.47|5114.47|5114.2|5114.2|0
1632906070000|2021-09-29 09:01:10|5114.55|5114.55|5114.55|5114.55|5114.55|5114.55|5114.55|5114.55|0
1632906080000|2021-09-29 09:01:20|5114.96|5114.96|5114.96|5114.96|5114.96|5114.96|5114.96|5114.96|0
1632906090000|2021-09-29 09:01:30|5116.37|5116.37|5116.37|5116.37|5116.37|5116.37|5116.37|5116.37|0
1632906110000|2021-09-29 09:01:50|5116.49|5116.49|5116.72|5116.72|5116.84|5116.84|5116.49|5116.49|0
1632906120000|2021-09-29 09:02:00|5116.86|5116.86|5116.15|5116.15|5116.86|5116.86|5116.15|5116.15|0
1632906150000|2021-09-29 09:02:30|5115.8|5115.8|5115.8|5115.8|5115.8|5115.8|5115.8|5115.8|0
1632906160000|2021-09-29 09:02:40|5116.03|5116.03|5116.03|5116.03|5116.03|5116.03|5116.03|5116.03|0
1632906180000|2021-09-29 09:03:00|5116.39|5116.39|5116.39|5116.39|5116.39|5116.39|5116.39|5116.39|0
1632906190000|2021-09-29 09:03:10|5116.27|5116.27|5116.27|5116.27|5116.27|5116.27|5116.27|5116.27|0
1632906200000|2021-09-29 09:03:20|5115.56|5115.56|5115.21|5115.21|5115.56|5115.56|5115.21|5115.21|0
1632906210000|2021-09-29 09:03:30|5115.56|5115.56|5115.56|5115.56|5115.56|5115.56|5115.56|5115.56|0
1632906220000|2021-09-29 09:03:40|5116.06|5116.06|5116.41|5116.41|5116.41|5116.41|5116.06|5116.06|0
1632906240000|2021-09-29 09:04:00|5117.12|5117.12|5117.12|5117.12|5117.12|5117.12|5117.12|5117.12|0
1632906260000|2021-09-29 09:04:20|5117.24|5117.24|5117.24|5117.24|5117.24|5117.24|5117.24|5117.24|0
1632906270000|2021-09-29 09:04:30|5117.94|5117.94|5117.59|5117.59|5117.94|5117.94|5117.59|5117.59|0
1632906300000|2021-09-29 09:05:00|5117.94|5117.94|5117.94|5117.94|5117.94|5117.94|5117.94|5117.94|0
1632906310000|2021-09-29 09:05:10|5118.08|5118.08|5118.6|5118.6|5118.6|5118.6|5118.08|5118.08|0
1632906320000|2021-09-29 09:05:20|5119.3|5119.3|5118.6|5118.6|5119.3|5119.3|5118.6|5118.6|0
1632906350000|2021-09-29 09:05:50|5118.88|5118.88|5119.15|5119.15|5119.15|5119.15|5118.88|5118.88|0
1632906360000|2021-09-29 09:06:00|5119.27|5119.27|5119.62|5119.62|5119.62|5119.62|5119.27|5119.27|0
1632906370000|2021-09-29 09:06:10|5119.74|5119.74|5119.74|5119.74|5119.74|5119.74|5119.74|5119.74|0
1632906390000|2021-09-29 09:06:30|5119.38|5119.38|5119.03|5119.03|5119.38|5119.38|5119.03|5119.03|0
1632906410000|2021-09-29 09:06:50|5117.92|5117.92|5118.05|5118.05|5118.05|5118.05|5117.92|5117.92|0
1632906420000|2021-09-29 09:07:00|5118.19|5118.19|5118.19|5118.19|5118.19|5118.19|5118.19|5118.19|0
1632906430000|2021-09-29 09:07:10|5118.54|5118.54|5117.48|5117.48|5118.54|5118.54|5117.48|5117.48|0
1632906440000|2021-09-29 09:07:20|5117.13|5117.13|5117.13|5117.13|5117.13|5117.13|5117.13|5117.13|0
1632906460000|2021-09-29 09:07:40|5116.42|5116.42|5116.42|5116.42|5116.42|5116.42|5116.42|5116.42|0
1632906480000|2021-09-29 09:08:00|5116.56|5116.56|5116.56|5116.56|5116.56|5116.56|5116.56|5116.56|0
1632906490000|2021-09-29 09:08:10|5116.68|5116.68|5117.99|5117.99|5117.99|5117.99|5116.68|5116.68|0
1632906500000|2021-09-29 09:08:20|5117.87|5117.87|5117.87|5117.87|5117.87|5117.87|5117.87|5117.87|0
1632906510000|2021-09-29 09:08:30|5118.1|5118.1|5118.57|5118.57|5118.8|5118.8|5118.1|5118.1|0
1632906520000|2021-09-29 09:08:40|5118.69|5118.69|5118.92|5118.92|5119.15|5119.15|5118.69|5118.69|0
1632906530000|2021-09-29 09:08:50|5118.8|5118.8|5118.53|5118.53|5118.8|5118.8|5118.53|5118.53|0
1632906550000|2021-09-29 09:09:10|5120.29|5120.29|5120.66|5120.66|5120.77|5120.77|5120.29|5120.29|0
1632906570000|2021-09-29 09:09:30|5120.54|5120.54|5120.54|5120.54|5120.54|5120.54|5120.54|5120.54|0
1632906580000|2021-09-29 09:09:40|5119.83|5119.83|5119.83|5119.83|5119.83|5119.83|5119.83|5119.83|0
1632906590000|2021-09-29 09:09:50|5119.95|5119.95|5120.07|5120.07|5120.07|5120.07|5119.95|5119.95|0
1632906610000|2021-09-29 09:10:10|5120.3|5120.3|5120.65|5120.65|5120.65|5120.65|5120.3|5120.3|0
1632906620000|2021-09-29 09:10:20|5121.36|5121.36|5121.47|5121.47|5121.47|5121.47|5121.36|5121.36|0
1632906630000|2021-09-29 09:10:30|5121.61|5121.61|5122.15|5122.15|5122.15|5122.15|5121.61|5121.61|0
1632906640000|2021-09-29 09:10:40|5122.27|5122.27|5122.27|5122.27|5122.27|5122.27|5122.15|5122.15|0
1632906660000|2021-09-29 09:11:00|5122.15|5122.15|5122.68|5122.68|5122.68|5122.68|5122.15|5122.15|0
1632906670000|2021-09-29 09:11:10|5122.54|5122.54|5122.81|5122.81|5122.81|5122.81|5122.54|5122.54|0
1632906680000|2021-09-29 09:11:20|5123.31|5123.31|5123.31|5123.31|5123.31|5123.31|5123.31|5123.31|0
1632906690000|2021-09-29 09:11:30|5123.08|5123.08|5123.08|5123.08|5123.08|5123.08|5123.08|5123.08|0
1632906700000|2021-09-29 09:11:40|5123.19|5123.19|5124.96|5124.96|5124.96|5124.96|5123.19|5123.19|0
1632906710000|2021-09-29 09:11:50|5125.21|5125.21|5125.56|5125.56|5125.56|5125.56|5125.21|5125.21|0
1632906730000|2021-09-29 09:12:10|5125.84|5125.84|5125.84|5125.84|5125.84|5125.84|5125.84|5125.84|0
1632906740000|2021-09-29 09:12:20|5126.25|5126.25|5126.25|5126.25|5126.25|5126.25|5126.25|5126.25|0
1632906760000|2021-09-29 09:12:40|5126.95|5126.95|5126.6|5126.6|5126.95|5126.95|5126.6|5126.6|0
1632906770000|2021-09-29 09:12:50|5126.95|5126.95|5126.95|5126.95|5126.95|5126.95|5126.95|5126.95|0
1632906780000|2021-09-29 09:13:00|5126.84|5126.84|5126.84|5126.84|5126.84|5126.84|5126.84|5126.84|0
1632906790000|2021-09-29 09:13:10|5126.72|5126.72|5126.72|5126.72|5126.72|5126.72|5126.72|5126.72|0
1632906800000|2021-09-29 09:13:20|5127.78|5127.78|5128.84|5128.84|5128.84|5128.84|5127.78|5127.78|0
1632906810000|2021-09-29 09:13:30|5128.48|5128.48|5128.48|5128.48|5128.48|5128.48|5128.48|5128.48|0
1632906820000|2021-09-29 09:13:40|5127.43|5127.43|5127.31|5127.31|5127.43|5127.43|5127.31|5127.31|0
1632906830000|2021-09-29 09:13:50|5127.19|5127.19|5127.19|5127.19|5127.19|5127.19|5127.19|5127.19|0
1632906870000|2021-09-29 09:14:30|5128.6|5128.6|5128.6|5128.6|5128.6|5128.6|5128.6|5128.6|0
1632906890000|2021-09-29 09:14:50|5128.87|5128.87|5129.72|5129.72|5129.72|5129.72|5128.87|5128.87|0
1632906900000|2021-09-29 09:15:00|5129.96|5129.96|5130.21|5130.21|5130.21|5130.21|5129.96|5129.96|0
1632906920000|2021-09-29 09:15:20|5131.27|5131.27|5130.21|5130.21|5131.27|5131.27|5130.21|5130.21|0
1632906940000|2021-09-29 09:15:40|5130.57|5130.57|5130.57|5130.57|5130.57|5130.57|5130.57|5130.57|0
1632906950000|2021-09-29 09:15:50|5130.21|5130.21|5130.21|5130.21|5130.21|5130.21|5130.21|5130.21|0
1632906960000|2021-09-29 09:16:00|5129.86|5129.86|5129.15|5129.15|5129.86|5129.86|5129.15|5129.15|0
1632906990000|2021-09-29 09:16:30|5128.45|5128.45|5127.39|5127.39|5128.45|5128.45|5127.39|5127.39|0
1632907000000|2021-09-29 09:16:40|5127.51|5127.51|5127.51|5127.51|5127.51|5127.51|5127.51|5127.51|0
1632907020000|2021-09-29 09:17:00|5126.45|5126.45|5126.31|5126.31|5126.45|5126.45|5126.31|5126.31|0
1632907030000|2021-09-29 09:17:10|5125.96|5125.96|5125.25|5125.25|5125.96|5125.96|5125.25|5125.25|0
1632907050000|2021-09-29 09:17:30|5125|5125|5125|5125|5125|5125|5125|5125|0
1632907060000|2021-09-29 09:17:40|5124.87|5124.87|5124.87|5124.87|5124.87|5124.87|5124.87|5124.87|0
1632907090000|2021-09-29 09:18:10|5125.22|5125.22|5125.57|5125.57|5125.57|5125.57|5125.22|5125.22|0
1632907100000|2021-09-29 09:18:20|5125.93|5125.93|5124.87|5124.87|5125.93|5125.93|5124.87|5124.87|0
1632907110000|2021-09-29 09:18:30|5124.16|5124.16|5124.52|5124.52|5124.52|5124.52|5124.16|5124.16|0
1632907130000|2021-09-29 09:18:50|5124.76|5124.76|5124.76|5124.76|5124.76|5124.76|5124.76|5124.76|0
1632907140000|2021-09-29 09:19:00|5124.41|5124.41|5124.41|5124.41|5124.41|5124.41|5124.41|5124.41|0
1632907160000|2021-09-29 09:19:20|5124.68|5124.68|5124.3|5124.3|5124.68|5124.68|5123.95|5123.95|0
1632907170000|2021-09-29 09:19:30|5123.59|5123.59|5123.24|5123.24|5123.59|5123.59|5123.24|5123.24|0
1632907180000|2021-09-29 09:19:40|5123.59|5123.59|5123.82|5123.82|5123.82|5123.82|5123.59|5123.59|0
1632907200000|2021-09-29 09:20:00|5124.06|5124.06|5124.06|5124.06|5124.41|5124.41|5124.06|5124.06|0
1632907210000|2021-09-29 09:20:10|5124.41|5124.41|5124.06|5124.06|5124.41|5124.41|5124.06|5124.06|0
1632907230000|2021-09-29 09:20:30|5124.46|5124.46|5124.33|5124.33|5124.46|5124.46|5124.33|5124.33|0
1632907250000|2021-09-29 09:20:50|5125.03|5125.03|5125.03|5125.03|5125.03|5125.03|5125.03|5125.03|0
1632907260000|2021-09-29 09:21:00|5124.68|5124.68|5124.33|5124.33|5124.68|5124.68|5124.33|5124.33|0
1632907280000|2021-09-29 09:21:20|5124.06|5124.06|5124.06|5124.06|5124.06|5124.06|5124.06|5124.06|0
1632907290000|2021-09-29 09:21:30|5123.92|5123.92|5123.57|5123.57|5123.92|5123.92|5123.57|5123.57|0
1632907310000|2021-09-29 09:21:50|5124.27|5124.27|5124.27|5124.27|5124.27|5124.27|5124.27|5124.27|0
1632907330000|2021-09-29 09:22:10|5124.63|5124.63|5125.37|5125.37|5125.37|5125.37|5124.63|5124.63|0
1632907340000|2021-09-29 09:22:20|5124.31|5124.31|5124.31|5124.31|5124.31|5124.31|5124.31|5124.31|0
1632907350000|2021-09-29 09:22:30|5125.02|5125.02|5125.02|5125.02|5125.02|5125.02|5125.02|5125.02|0
1632907360000|2021-09-29 09:22:40|5125.13|5125.13|5125.35|5125.35|5125.48|5125.48|5125.13|5125.13|0
1632907370000|2021-09-29 09:22:50|5124.64|5124.64|5124.64|5124.64|5124.64|5124.64|5124.29|5124.29|0
1632907380000|2021-09-29 09:23:00|5124.78|5124.78|5124.78|5124.78|5124.78|5124.78|5124.78|5124.78|0
1632907390000|2021-09-29 09:23:10|5126.19|5126.19|5126.19|5126.19|5126.19|5126.19|5126.05|5126.05|0
1632907400000|2021-09-29 09:23:20|5126.89|5126.89|5126.89|5126.89|5126.89|5126.89|5126.89|5126.89|0
1632907410000|2021-09-29 09:23:30|5127.6|5127.6|5127.6|5127.6|5127.6|5127.6|5127.6|5127.6|0
1632907420000|2021-09-29 09:23:40|5127.87|5127.87|5127.52|5127.52|5128.22|5128.22|5127.52|5127.52|0
1632907440000|2021-09-29 09:24:00|5128.22|5128.22|5127.52|5127.52|5128.22|5128.22|5127.52|5127.52|0
1632907450000|2021-09-29 09:24:10|5127.17|5127.17|5127.17|5127.17|5127.17|5127.17|5127.17|5127.17|0
1632907470000|2021-09-29 09:24:30|5127.05|5127.05|5126.93|5126.93|5127.05|5127.05|5126.93|5126.93|0
1632907480000|2021-09-29 09:24:40|5125.87|5125.87|5125.87|5125.87|5125.87|5125.87|5125.87|5125.87|0
1632907500000|2021-09-29 09:25:00|5125.6|5125.6|5127.44|5127.44|5127.44|5127.44|5125.6|5125.6|0
1632907510000|2021-09-29 09:25:10|5127.09|5127.09|5126.73|5126.73|5127.09|5127.09|5126.73|5126.73|0
1632907530000|2021-09-29 09:25:30|5127.09|5127.09|5127.32|5127.32|5127.32|5127.32|5127.09|5127.09|0
1632907550000|2021-09-29 09:25:50|5127.46|5127.46|5127.46|5127.46|5127.46|5127.46|5127.46|5127.46|0
1632907560000|2021-09-29 09:26:00|5126.75|5126.75|5126.75|5126.75|5126.75|5126.75|5126.75|5126.75|0
1632907570000|2021-09-29 09:26:10|5126.26|5126.26|5126.62|5126.62|5126.62|5126.62|5126.26|5126.26|0
1632907600000|2021-09-29 09:26:40|5127.2|5127.2|5127.32|5127.32|5127.32|5127.32|5127.2|5127.2|0
1632907610000|2021-09-29 09:26:50|5127.67|5127.67|5127.67|5127.67|5127.67|5127.67|5127.67|5127.67|0
1632907640000|2021-09-29 09:27:20|5127.32|5127.32|5127.32|5127.32|5127.32|5127.32|5127.32|5127.32|0
1632907650000|2021-09-29 09:27:30|5127.44|5127.44|5127.79|5127.79|5127.79|5127.79|5127.44|5127.44|0
1632907660000|2021-09-29 09:27:40|5127.08|5127.08|5127.08|5127.08|5127.08|5127.08|5127.08|5127.08|0
1632907690000|2021-09-29 09:28:10|5127.2|5127.2|5127.2|5127.2|5127.2|5127.2|5127.2|5127.2|0
1632907710000|2021-09-29 09:28:30|5127.55|5127.55|5127.55|5127.55|5127.55|5127.55|5127.55|5127.55|0
1632907740000|2021-09-29 09:29:00|5127.91|5127.91|5127.91|5127.91|5127.91|5127.91|5127.91|5127.91|0
1632907750000|2021-09-29 09:29:10|5127.55|5127.55|5127.55|5127.55|5127.55|5127.55|5127.55|5127.55|0
1632907760000|2021-09-29 09:29:20|5127.9|5127.9|5128.37|5128.37|5128.37|5128.37|5127.9|5127.9|0
1632907770000|2021-09-29 09:29:30|5128.14|5128.14|5128.02|5128.02|5128.14|5128.14|5128.02|5128.02|0
1632907780000|2021-09-29 09:29:40|5127.67|5127.67|5127.31|5127.31|5127.67|5127.67|5127.31|5127.31|0
1632907810000|2021-09-29 09:30:10|5126.96|5126.96|5126.96|5126.96|5126.96|5126.96|5126.96|5126.96|0
1632907840000|2021-09-29 09:30:40|5126.84|5126.84|5126.73|5126.73|5126.84|5126.84|5126.73|5126.73|0
1632907850000|2021-09-29 09:30:50|5127.08|5127.08|5126.02|5126.02|5127.08|5127.08|5126.02|5126.02|0
1632907860000|2021-09-29 09:31:00|5126.37|5126.37|5126.96|5126.96|5127.08|5127.08|5126.37|5126.37|0
1632907880000|2021-09-29 09:31:20|5126.61|5126.61|5126.61|5126.61|5126.61|5126.61|5126.61|5126.61|0
1632907890000|2021-09-29 09:31:30|5126.26|5126.26|5126.26|5126.26|5126.26|5126.26|5126.26|5126.26|0
1632907900000|2021-09-29 09:31:40|5125.99|5125.99|5126.1|5126.1|5126.1|5126.1|5125.99|5125.99|0
1632907910000|2021-09-29 09:31:50|5125.04|5125.04|5124.34|5124.34|5125.04|5125.04|5124.34|5124.34|0
1632907930000|2021-09-29 09:32:10|5123.43|5123.43|5122.62|5122.62|5123.43|5123.43|5122.37|5122.37|0
1632907940000|2021-09-29 09:32:20|5123.32|5123.32|5123.32|5123.32|5123.68|5123.68|5123.32|5123.32|0
1632907980000|2021-09-29 09:33:00|5123.21|5123.21|5123.21|5123.21|5123.21|5123.21|5123.21|5123.21|0
1632907990000|2021-09-29 09:33:10|5122.96|5122.96|5121.57|5121.57|5122.96|5122.96|5121.57|5121.57|0
1632908000000|2021-09-29 09:33:20|5121.93|5121.93|5121.93|5121.93|5121.93|5121.93|5121.93|5121.93|0
1632908010000|2021-09-29 09:33:30|5121.57|5121.57|5121.57|5121.57|5121.57|5121.57|5121.57|5121.57|0
1632908020000|2021-09-29 09:33:40|5121.93|5121.93|5121.69|5121.69|5121.93|5121.93|5121.69|5121.69|0
1632908030000|2021-09-29 09:33:50|5122.05|5122.05|5121.69|5121.69|5122.05|5122.05|5121.69|5121.69|0
1632908050000|2021-09-29 09:34:10|5122.05|5122.05|5123.95|5123.95|5123.95|5123.95|5122.05|5122.05|0
1632908060000|2021-09-29 09:34:20|5123.59|5123.59|5122.89|5122.89|5123.59|5123.59|5122.89|5122.89|0
1632908080000|2021-09-29 09:34:40|5123.24|5123.24|5122.53|5122.53|5123.24|5123.24|5122.53|5122.53|0
1632908100000|2021-09-29 09:35:00|5122.89|5122.89|5122.89|5122.89|5122.89|5122.89|5122.89|5122.89|0
1632908110000|2021-09-29 09:35:10|5123.59|5123.59|5123.59|5123.59|5123.59|5123.59|5123.59|5123.59|0
1632908120000|2021-09-29 09:35:20|5123.24|5123.24|5123.24|5123.24|5123.24|5123.24|5123.24|5123.24|0
1632908150000|2021-09-29 09:35:50|5122.53|5122.53|5121.34|5121.34|5122.53|5122.53|5121.34|5121.34|0
1632908160000|2021-09-29 09:36:00|5121.69|5121.69|5121.69|5121.69|5121.69|5121.69|5121.69|5121.69|0
1632908170000|2021-09-29 09:36:10|5121.83|5121.83|5121.83|5121.83|5121.83|5121.83|5121.83|5121.83|0
1632908180000|2021-09-29 09:36:20|5122.53|5122.53|5121.83|5121.83|5122.53|5122.53|5121.83|5121.83|0
1632908190000|2021-09-29 09:36:30|5121.55|5121.55|5121.2|5121.2|5121.55|5121.55|5121.2|5121.2|0
1632908200000|2021-09-29 09:36:40|5121.32|5121.32|5121.32|5121.32|5121.32|5121.32|5121.32|5121.32|0
1632908210000|2021-09-29 09:36:50|5120.96|5120.96|5120.96|5120.96|5120.96|5120.96|5120.96|5120.96|0
1632908220000|2021-09-29 09:37:00|5120.85|5120.85|5120.57|5120.57|5120.85|5120.85|5120.57|5120.57|0
1632908230000|2021-09-29 09:37:10|5120.22|5120.22|5119.87|5119.87|5120.34|5120.34|5119.87|5119.87|0
1632908250000|2021-09-29 09:37:30|5119.52|5119.52|5119.87|5119.87|5119.99|5119.99|5119.52|5119.52|0
1632908260000|2021-09-29 09:37:40|5119.52|5119.52|5119.4|5119.4|5119.52|5119.52|5119.4|5119.4|0
1632908280000|2021-09-29 09:38:00|5119.05|5119.05|5119.05|5119.05|5119.05|5119.05|5119.05|5119.05|0
1632908290000|2021-09-29 09:38:10|5118.93|5118.93|5119.17|5119.17|5119.17|5119.17|5118.93|5118.93|0
1632908310000|2021-09-29 09:38:30|5119.87|5119.87|5120.26|5120.26|5120.26|5120.26|5119.87|5119.87|0
1632908330000|2021-09-29 09:38:50|5121.32|5121.32|5121.67|5121.67|5121.67|5121.67|5121.32|5121.32|0
1632908340000|2021-09-29 09:39:00|5121.55|5121.55|5121.55|5121.55|5121.55|5121.55|5121.55|5121.55|0
1632908350000|2021-09-29 09:39:10|5121.67|5121.67|5121.67|5121.67|5121.67|5121.67|5121.67|5121.67|0
1632908360000|2021-09-29 09:39:20|5122.02|5122.02|5122.02|5122.02|5122.02|5122.02|5122.02|5122.02|0
1632908370000|2021-09-29 09:39:30|5121.32|5121.32|5120.61|5120.61|5121.32|5121.32|5120.61|5120.61|0
1632908380000|2021-09-29 09:39:40|5120.96|5120.96|5121.67|5121.67|5121.67|5121.67|5120.96|5120.96|0
1632908400000|2021-09-29 09:40:00|5122.38|5122.38|5122.38|5122.38|5122.38|5122.38|5122.38|5122.38|0
1632908410000|2021-09-29 09:40:10|5122.73|5122.73|5122.73|5122.73|5122.73|5122.73|5122.73|5122.73|0
1632908420000|2021-09-29 09:40:20|5123.43|5123.43|5122.73|5122.73|5123.43|5123.43|5122.73|5122.73|0
1632908430000|2021-09-29 09:40:30|5123.31|5123.31|5123.08|5123.08|5123.43|5123.43|5123.08|5123.08|0
1632908440000|2021-09-29 09:40:40|5122.72|5122.72|5122.72|5122.72|5122.72|5122.72|5122.72|5122.72|0
1632908450000|2021-09-29 09:40:50|5123.08|5123.08|5122.72|5122.72|5123.08|5123.08|5122.72|5122.72|0
1632908490000|2021-09-29 09:41:30|5123.08|5123.08|5123.08|5123.08|5123.08|5123.08|5123.08|5123.08|0
1632908520000|2021-09-29 09:42:00|5123.43|5123.43|5125.26|5125.26|5125.26|5125.26|5123.43|5123.43|0
1632908570000|2021-09-29 09:42:50|5125.5|5125.5|5125.75|5125.75|5125.75|5125.75|5125.5|5125.5|0
1632908580000|2021-09-29 09:43:00|5125.26|5125.26|5125.26|5125.26|5125.26|5125.26|5125.26|5125.26|0
1632908590000|2021-09-29 09:43:10|5125.96|5125.96|5125.61|5125.61|5125.96|5125.96|5125.61|5125.61|0
1632908600000|2021-09-29 09:43:20|5125.26|5125.26|5125.26|5125.26|5125.26|5125.26|5125.26|5125.26|0
1632908630000|2021-09-29 09:43:50|5125.53|5125.53|5125.53|5125.53|5125.53|5125.53|5125.53|5125.53|0
1632908640000|2021-09-29 09:44:00|5124.83|5124.83|5124.12|5124.12|5124.83|5124.83|5124.12|5124.12|0
1632908650000|2021-09-29 09:44:10|5123.77|5123.77|5123.77|5123.77|5123.89|5123.89|5123.77|5123.77|0
1632908680000|2021-09-29 09:44:40|5124.13|5124.13|5124.13|5124.13|5124.13|5124.13|5124.13|5124.13|0
1632908690000|2021-09-29 09:44:50|5123.77|5123.77|5123.85|5123.85|5123.85|5123.85|5123.49|5123.49|0
1632908700000|2021-09-29 09:45:00|5123.98|5123.98|5123.98|5123.98|5123.98|5123.98|5123.98|5123.98|0
1632908710000|2021-09-29 09:45:10|5124.33|5124.33|5124.61|5124.61|5124.61|5124.61|5124.33|5124.33|0
1632908720000|2021-09-29 09:45:20|5124.2|5124.2|5124.2|5124.2|5124.2|5124.2|5124.2|5124.2|0
1632908740000|2021-09-29 09:45:40|5124.06|5124.06|5124.06|5124.06|5124.06|5124.06|5124.06|5124.06|0
1632908750000|2021-09-29 09:45:50|5124.2|5124.2|5124.2|5124.2|5124.2|5124.2|5124.2|5124.2|0
1632908780000|2021-09-29 09:46:20|5123.79|5123.79|5123.79|5123.79|5123.79|5123.79|5123.79|5123.79|0
1632908790000|2021-09-29 09:46:30|5124.5|5124.5|5125.2|5125.2|5126.62|5126.62|5124.5|5124.5|0
1632908800000|2021-09-29 09:46:40|5124.85|5124.85|5124.85|5124.85|5124.85|5124.85|5124.85|5124.85|0
1632908830000|2021-09-29 09:47:10|5124.57|5124.57|5124.57|5124.57|5124.57|5124.57|5124.57|5124.57|0
1632908840000|2021-09-29 09:47:20|5124.22|5124.22|5123.87|5123.87|5124.22|5124.22|5123.87|5123.87|0
1632908850000|2021-09-29 09:47:30|5123.51|5123.51|5123.51|5123.51|5123.51|5123.51|5123.51|5123.51|0
1632908880000|2021-09-29 09:48:00|5123.87|5123.87|5124.14|5124.14|5124.14|5124.14|5123.87|5123.87|0
1632908900000|2021-09-29 09:48:20|5124.49|5124.49|5124.49|5124.49|5124.49|5124.49|5124.49|5124.49|0
1632908910000|2021-09-29 09:48:30|5124.37|5124.37|5123.67|5123.67|5124.37|5124.37|5123.67|5123.67|0
1632908920000|2021-09-29 09:48:40|5123.78|5123.78|5123.78|5123.78|5123.78|5123.78|5123.78|5123.78|0
1632908930000|2021-09-29 09:48:50|5123.67|5123.67|5123.55|5123.55|5123.67|5123.67|5123.55|5123.55|0
1632908940000|2021-09-29 09:49:00|5123.3|5123.3|5123.3|5123.3|5123.3|5123.3|5123.3|5123.3|0
1632908950000|2021-09-29 09:49:10|5122.95|5122.95|5122.95|5122.95|5123.3|5123.3|5122.95|5122.95|0
1632908970000|2021-09-29 09:49:30|5122.83|5122.83|5122.83|5122.83|5122.83|5122.83|5122.83|5122.83|0
1632908980000|2021-09-29 09:49:40|5121.88|5121.88|5122.35|5122.35|5122.35|5122.35|5121.88|5121.88|0
1632908990000|2021-09-29 09:49:50|5122.7|5122.7|5122.81|5122.81|5122.81|5122.81|5122.7|5122.7|0
1632909010000|2021-09-29 09:50:10|5123.87|5123.87|5123.87|5123.87|5123.87|5123.87|5123.87|5123.87|0
1632909040000|2021-09-29 09:50:40|5123.47|5123.47|5123.47|5123.47|5123.47|5123.47|5123.47|5123.47|0
1632909060000|2021-09-29 09:51:00|5123.6|5123.6|5123.96|5123.96|5123.96|5123.96|5123.6|5123.6|0
1632909070000|2021-09-29 09:51:10|5124.2|5124.2|5125.18|5125.18|5125.18|5125.18|5124.2|5124.2|0
1632909080000|2021-09-29 09:51:20|5124.83|5124.83|5124.83|5124.83|5124.83|5124.83|5124.83|5124.83|0
1632909130000|2021-09-29 09:52:10|5124.12|5124.12|5124.12|5124.12|5124.12|5124.12|5124.12|5124.12|0
1632909180000|2021-09-29 09:53:00|5123.77|5123.77|5124.12|5124.12|5124.12|5124.12|5123.77|5123.77|0
1632909210000|2021-09-29 09:53:30|5124.48|5124.48|5124.48|5124.48|5124.48|5124.48|5124.48|5124.48|0
1632909220000|2021-09-29 09:53:40|5124.12|5124.12|5124.12|5124.12|5124.12|5124.12|5124.12|5124.12|0
1632909240000|2021-09-29 09:54:00|5124.48|5124.48|5124.48|5124.48|5124.48|5124.48|5124.48|5124.48|0
1632909260000|2021-09-29 09:54:20|5124.2|5124.2|5124.48|5124.48|5124.48|5124.48|5124.2|5124.2|0
1632909270000|2021-09-29 09:54:30|5124.75|5124.75|5125.03|5125.03|5125.03|5125.03|5124.75|5124.75|0
1632909310000|2021-09-29 09:55:10|5125.14|5125.14|5124.79|5124.79|5125.26|5125.26|5124.79|5124.79|0
1632909390000|2021-09-29 09:56:30|5125.5|5125.5|5125.5|5125.5|5125.5|5125.5|5125.5|5125.5|0
1632909400000|2021-09-29 09:56:40|5125.85|5125.85|5125.62|5125.62|5125.85|5125.85|5125.62|5125.62|0
1632909410000|2021-09-29 09:56:50|5125.35|5125.35|5125.35|5125.35|5125.35|5125.35|5125.35|5125.35|0
1632909420000|2021-09-29 09:57:00|5124.99|5124.99|5125.11|5125.11|5125.11|5125.11|5124.99|5124.99|0
1632909440000|2021-09-29 09:57:20|5124.4|5124.4|5124.17|5124.17|5124.4|5124.4|5124.03|5124.03|0
1632909460000|2021-09-29 09:57:40|5123.82|5123.82|5123.82|5123.82|5123.82|5123.82|5123.82|5123.82|0
1632909480000|2021-09-29 09:58:00|5123.46|5123.46|5123.6|5123.6|5123.6|5123.6|5123.46|5123.46|0
1632909500000|2021-09-29 09:58:20|5123.95|5123.95|5124.31|5124.31|5124.31|5124.31|5123.95|5123.95|0
1632909540000|2021-09-29 09:59:00|5124.91|5124.91|5124.91|5124.91|5124.91|5124.91|5124.91|5124.91|0
1632909570000|2021-09-29 09:59:30|5125.26|5125.26|5125.26|5125.26|5125.26|5125.26|5125.26|5125.26|0
1632909600000|2021-09-29 10:00:00|5125.61|5125.61|5125.26|5125.26|5125.61|5125.61|5125.26|5125.26|0
1632909610000|2021-09-29 10:00:10|5125.38|5125.38|5125.49|5125.49|5125.49|5125.49|5125.38|5125.38|0
1632909630000|2021-09-29 10:00:30|5125.74|5125.74|5125.74|5125.74|5125.74|5125.74|5125.74|5125.74|0
1632909640000|2021-09-29 10:00:40|5126.1|5126.1|5126.1|5126.1|5126.1|5126.1|5126.1|5126.1|0
1632909680000|2021-09-29 10:01:20|5125.85|5125.85|5125.63|5125.63|5125.85|5125.85|5125.49|5125.49|0
1632909700000|2021-09-29 10:01:40|5125.98|5125.98|5126.12|5126.12|5126.12|5126.12|5125.98|5125.98|0
1632909720000|2021-09-29 10:02:00|5126.47|5126.47|5126.47|5126.47|5126.47|5126.47|5126.47|5126.47|0
1632909740000|2021-09-29 10:02:20|5126.12|5126.12|5125.77|5125.77|5126.12|5126.12|5125.77|5125.77|0
1632909760000|2021-09-29 10:02:40|5125.9|5125.9|5126.61|5126.61|5126.61|5126.61|5125.9|5125.9|0
1632909810000|2021-09-29 10:03:30|5126.34|5126.34|5126.34|5126.34|5126.34|5126.34|5126.34|5126.34|0
1632909840000|2021-09-29 10:04:00|5126.69|5126.69|5127.04|5127.04|5127.04|5127.04|5126.69|5126.69|0
1632909860000|2021-09-29 10:04:20|5127.18|5127.18|5127.18|5127.18|5127.18|5127.18|5127.18|5127.18|0
1632909870000|2021-09-29 10:04:30|5126.82|5126.82|5126.34|5126.34|5126.82|5126.82|5126.34|5126.34|0
1632909880000|2021-09-29 10:04:40|5126.47|5126.47|5126.47|5126.47|5126.47|5126.47|5126.47|5126.47|0
1632909890000|2021-09-29 10:04:50|5126.12|5126.12|5124.81|5124.81|5126.12|5126.12|5124.81|5124.81|0
1632909920000|2021-09-29 10:05:20|5125.16|5125.16|5125.16|5125.16|5125.16|5125.16|5125.16|5125.16|0
1632909930000|2021-09-29 10:05:30|5125.28|5125.28|5125.38|5125.38|5125.51|5125.51|5125.28|5125.28|0
1632909960000|2021-09-29 10:06:00|5125.73|5125.73|5125.73|5125.73|5125.73|5125.73|5125.73|5125.73|0
1632909970000|2021-09-29 10:06:10|5126.08|5126.08|5126.32|5126.32|5126.43|5126.43|5126.08|5126.08|0
1632910010000|2021-09-29 10:06:50|5126.43|5126.43|5127.52|5127.52|5127.52|5127.52|5126.43|5126.43|0
1632910020000|2021-09-29 10:07:00|5128.22|5128.22|5129.46|5129.46|5129.46|5129.46|5128.22|5128.22|0
1632910070000|2021-09-29 10:07:50|5129.81|5129.81|5129.81|5129.81|5129.81|5129.81|5129.81|5129.81|0
1632910080000|2021-09-29 10:08:00|5130.52|5130.52|5130.52|5130.52|5130.52|5130.52|5130.52|5130.52|0
1632910090000|2021-09-29 10:08:10|5130.87|5130.87|5130.87|5130.87|5130.87|5130.87|5130.87|5130.87|0
1632910100000|2021-09-29 10:08:20|5131.22|5131.22|5131.22|5131.22|5131.22|5131.22|5131.22|5131.22|0
1632910110000|2021-09-29 10:08:30|5131.93|5131.93|5131.93|5131.93|5131.93|5131.93|5131.93|5131.93|0
1632910120000|2021-09-29 10:08:40|5132.04|5132.04|5133.79|5133.79|5133.79|5133.79|5132.04|5132.04|0
1632910140000|2021-09-29 10:09:00|5135.2|5135.2|5135.2|5135.2|5135.2|5135.2|5135.2|5135.2|0
1632910150000|2021-09-29 10:09:10|5135.32|5135.32|5135.32|5135.32|5135.32|5135.32|5135.32|5135.32|0
1632910160000|2021-09-29 10:09:20|5134.96|5134.96|5134.96|5134.96|5134.96|5134.96|5134.96|5134.96|0
1632910180000|2021-09-29 10:09:40|5135.32|5135.32|5135.32|5135.32|5135.32|5135.32|5135.32|5135.32|0
1632910200000|2021-09-29 10:10:00|5136.29|5136.29|5136.38|5136.38|5136.38|5136.38|5136.02|5136.02|0
1632910210000|2021-09-29 10:10:10|5136.14|5136.14|5136.49|5136.49|5136.49|5136.49|5136.14|5136.14|0
1632910220000|2021-09-29 10:10:20|5136.26|5136.26|5136.14|5136.14|5136.26|5136.26|5136.14|5136.14|0
1632910230000|2021-09-29 10:10:30|5136.03|5136.03|5135.79|5135.79|5136.03|5136.03|5135.79|5135.79|0
1632910240000|2021-09-29 10:10:40|5135.09|5135.09|5134.73|5134.73|5135.09|5135.09|5134.73|5134.73|0
1632910290000|2021-09-29 10:11:30|5135.09|5135.09|5133.76|5133.76|5135.09|5135.09|5133.76|5133.76|0
1632910300000|2021-09-29 10:11:40|5133.52|5133.52|5133.52|5133.52|5133.64|5133.64|5133.52|5133.52|0
1632910310000|2021-09-29 10:11:50|5133.17|5133.17|5132.47|5132.47|5133.17|5133.17|5132.47|5132.47|0
1632910320000|2021-09-29 10:12:00|5132.08|5132.08|5131.37|5131.37|5132.08|5132.08|5131.37|5131.37|0
1632910360000|2021-09-29 10:12:40|5131.49|5131.49|5131.49|5131.49|5131.49|5131.49|5131.49|5131.49|0
1632910370000|2021-09-29 10:12:50|5131.84|5131.84|5131.84|5131.84|5131.84|5131.84|5131.84|5131.84|0
1632910380000|2021-09-29 10:13:00|5131.73|5131.73|5131.73|5131.73|5131.73|5131.73|5131.73|5131.73|0
1632910390000|2021-09-29 10:13:10|5131.48|5131.48|5131.48|5131.48|5131.48|5131.48|5131.48|5131.48|0
1632910420000|2021-09-29 10:13:40|5131.6|5131.6|5131.71|5131.71|5131.71|5131.71|5131.6|5131.6|0
1632910430000|2021-09-29 10:13:50|5132.07|5132.07|5132.07|5132.07|5132.07|5132.07|5132.07|5132.07|0
1632910460000|2021-09-29 10:14:20|5132.18|5132.18|5132.07|5132.07|5132.18|5132.18|5132.07|5132.07|0
1632910520000|2021-09-29 10:15:20|5131.36|5131.36|5131.36|5131.36|5131.36|5131.36|5131.36|5131.36|0
1632910580000|2021-09-29 10:16:20|5131.22|5131.22|5131.22|5131.22|5131.22|5131.22|5131.22|5131.22|0
1632910620000|2021-09-29 10:17:00|5130.87|5130.87|5130.87|5130.87|5130.87|5130.87|5130.87|5130.87|0
1632910640000|2021-09-29 10:17:20|5130.75|5130.75|5130.75|5130.75|5130.75|5130.75|5130.75|5130.75|0
1632910680000|2021-09-29 10:18:00|5130.89|5130.89|5130.89|5130.89|5130.89|5130.89|5130.89|5130.89|0
1632910690000|2021-09-29 10:18:10|5131.36|5131.36|5131.36|5131.36|5131.36|5131.36|5131.36|5131.36|0
1632910700000|2021-09-29 10:18:20|5130.3|5130.3|5129.46|5129.46|5130.3|5130.3|5129.46|5129.46|0
1632910710000|2021-09-29 10:18:30|5129.23|5129.23|5129.58|5129.58|5129.58|5129.58|5129.23|5129.23|0
1632910720000|2021-09-29 10:18:40|5128.52|5128.52|5128.17|5128.17|5128.52|5128.52|5128.17|5128.17|0
1632910730000|2021-09-29 10:18:50|5127.81|5127.81|5128.17|5128.17|5128.17|5128.17|5127.81|5127.81|0
1632910740000|2021-09-29 10:19:00|5127.33|5127.33|5126.45|5126.45|5127.33|5127.33|5125.28|5125.28|0
1632910750000|2021-09-29 10:19:10|5127.16|5127.16|5126.81|5126.81|5127.16|5127.16|5126.81|5126.81|0
1632910760000|2021-09-29 10:19:20|5126.45|5126.45|5126.45|5126.45|5126.45|5126.45|5126.45|5126.45|0
1632910770000|2021-09-29 10:19:30|5126.32|5126.32|5126.32|5126.32|5126.32|5126.32|5126.32|5126.32|0
1632910780000|2021-09-29 10:19:40|5126.04|5126.04|5127.13|5127.13|5127.13|5127.13|5125.69|5125.69|0
1632910790000|2021-09-29 10:19:50|5127.38|5127.38|5127.25|5127.25|5127.38|5127.38|5127.25|5127.25|0
1632910860000|2021-09-29 10:21:00|5127.6|5127.6|5127.6|5127.6|5127.6|5127.6|5127.25|5127.25|0
1632910870000|2021-09-29 10:21:10|5127.95|5127.95|5127.95|5127.95|5127.95|5127.95|5127.95|5127.95|0
1632910920000|2021-09-29 10:22:00|5127.84|5127.84|5127.84|5127.84|5127.84|5127.84|5127.84|5127.84|0
1632910930000|2021-09-29 10:22:10|5127.48|5127.48|5126.75|5126.75|5127.75|5127.75|5126.75|5126.75|0
1632910940000|2021-09-29 10:22:20|5127|5127|5125.47|5125.47|5127|5127|5125.22|5125.22|0
1632910950000|2021-09-29 10:22:30|5125.82|5125.82|5124.3|5124.3|5125.82|5125.82|5124.3|5124.3|0
1632910980000|2021-09-29 10:23:00|5124.65|5124.65|5124.65|5124.65|5124.65|5124.65|5124.65|5124.65|0
1632911000000|2021-09-29 10:23:20|5124.9|5124.9|5124.65|5124.65|5124.9|5124.9|5124.65|5124.65|0
1632911010000|2021-09-29 10:23:30|5124.79|5124.79|5125.85|5125.85|5125.85|5125.85|5124.44|5124.44|0
1632911020000|2021-09-29 10:23:40|5125.57|5125.57|5125.22|5125.22|5125.57|5125.57|5125.22|5125.22|0
1632911030000|2021-09-29 10:23:50|5124.86|5124.86|5124.86|5124.86|5124.86|5124.86|5124.86|5124.86|0
1632911040000|2021-09-29 10:24:00|5124.51|5124.51|5124.26|5124.26|5124.51|5124.51|5124.26|5124.26|0
1632911050000|2021-09-29 10:24:10|5123.9|5123.9|5123.9|5123.9|5123.9|5123.9|5123.9|5123.9|0
1632911060000|2021-09-29 10:24:20|5124.26|5124.26|5124.26|5124.26|5124.26|5124.26|5124.26|5124.26|0
1632911090000|2021-09-29 10:24:50|5124.37|5124.37|5124.37|5124.37|5124.37|5124.37|5124.37|5124.37|0
1632911100000|2021-09-29 10:25:00|5124.73|5124.73|5125.43|5125.43|5125.43|5125.43|5124.73|5124.73|0
1632911110000|2021-09-29 10:25:10|5125.3|5125.3|5124.59|5124.59|5125.3|5125.3|5124.59|5124.59|0
1632911140000|2021-09-29 10:25:40|5124.48|5124.48|5124.48|5124.48|5124.48|5124.48|5124.48|5124.48|0
1632911150000|2021-09-29 10:25:50|5123.77|5123.77|5124.12|5124.12|5124.12|5124.12|5123.77|5123.77|0
1632911160000|2021-09-29 10:26:00|5123.85|5123.85|5123.72|5123.72|5123.85|5123.85|5123.72|5123.72|0
1632911180000|2021-09-29 10:26:20|5123.6|5123.6|5123.6|5123.6|5123.6|5123.6|5123.6|5123.6|0
1632911230000|2021-09-29 10:27:10|5123.95|5123.95|5123.95|5123.95|5123.95|5123.95|5123.95|5123.95|0
1632911240000|2021-09-29 10:27:20|5124.07|5124.07|5124.19|5124.19|5124.19|5124.19|5124.07|5124.07|0
1632911250000|2021-09-29 10:27:30|5124.32|5124.32|5123.97|5123.97|5124.67|5124.67|5123.97|5123.97|0
1632911260000|2021-09-29 10:27:40|5124.32|5124.32|5122.78|5122.78|5124.32|5124.32|5122.78|5122.78|0
1632911280000|2021-09-29 10:28:00|5122.66|5122.66|5121.45|5121.45|5122.78|5122.78|5121.45|5121.45|0
1632911290000|2021-09-29 10:28:10|5120.61|5120.61|5120.14|5120.14|5120.61|5120.61|5120.14|5120.14|0
1632911300000|2021-09-29 10:28:20|5120.49|5120.49|5119.79|5119.79|5120.49|5120.49|5119.79|5119.79|0
1632911310000|2021-09-29 10:28:30|5119.43|5119.43|5119.08|5119.08|5119.43|5119.43|5118.73|5118.73|0
1632911320000|2021-09-29 10:28:40|5118.96|5118.96|5118.96|5118.96|5118.96|5118.96|5118.61|5118.61|0
1632911330000|2021-09-29 10:28:50|5119.08|5119.08|5119.9|5119.9|5119.9|5119.9|5119.08|5119.08|0
1632911340000|2021-09-29 10:29:00|5120.61|5120.61|5120.61|5120.61|5120.61|5120.61|5120.61|5120.61|0
1632911350000|2021-09-29 10:29:10|5119.9|5119.9|5119.79|5119.79|5119.9|5119.9|5119.79|5119.79|0
1632911360000|2021-09-29 10:29:20|5119.08|5119.08|5118.73|5118.73|5119.08|5119.08|5118.02|5118.02|0
1632911380000|2021-09-29 10:29:40|5118.37|5118.37|5118.02|5118.02|5118.37|5118.37|5118.02|5118.02|0
1632911390000|2021-09-29 10:29:50|5118.37|5118.37|5118.09|5118.09|5118.37|5118.37|5117.74|5117.74|0
1632911400000|2021-09-29 10:30:00|5117.85|5117.85|5117.85|5117.85|5117.85|5117.85|5117.85|5117.85|0
1632911410000|2021-09-29 10:30:10|5118.08|5118.08|5118.08|5118.08|5118.08|5118.08|5118.08|5118.08|0
1632911420000|2021-09-29 10:30:20|5118.43|5118.43|5119.37|5119.37|5119.37|5119.37|5118.43|5118.43|0
1632911430000|2021-09-29 10:30:30|5119.72|5119.72|5119.72|5119.72|5119.72|5119.72|5119.72|5119.72|0
1632911440000|2021-09-29 10:30:40|5119.84|5119.84|5119.35|5119.35|5120.44|5120.44|5119.35|5119.35|0
1632911450000|2021-09-29 10:30:50|5119.47|5119.47|5114.43|5114.43|5119.58|5119.58|5114.43|5114.43|0
1632911460000|2021-09-29 10:31:00|5115.13|5115.13|5115.49|5115.49|5115.96|5115.96|5114.78|5114.78|0
1632911470000|2021-09-29 10:31:10|5115.59|5115.59|5116.29|5116.29|5116.29|5116.29|5115.59|5115.59|0
1632911480000|2021-09-29 10:31:20|5115.94|5115.94|5115.94|5115.94|5115.94|5115.94|5115.94|5115.94|0
1632911500000|2021-09-29 10:31:40|5115.66|5115.66|5114.59|5114.59|5116.02|5116.02|5114.59|5114.59|0
1632911520000|2021-09-29 10:32:00|5114.84|5114.84|5115.55|5115.55|5115.55|5115.55|5114.84|5114.84|0
1632911540000|2021-09-29 10:32:20|5115.41|5115.41|5115.41|5115.41|5115.41|5115.41|5115.41|5115.41|0
1632911550000|2021-09-29 10:32:30|5115.29|5115.29|5115.29|5115.29|5115.29|5115.29|5115.29|5115.29|0
1632911570000|2021-09-29 10:32:50|5114.67|5114.67|5114.32|5114.32|5114.67|5114.67|5114.32|5114.32|0
1632911580000|2021-09-29 10:33:00|5114.67|5114.67|5114.67|5114.67|5114.67|5114.67|5114.67|5114.67|0
1632911590000|2021-09-29 10:33:10|5114.44|5114.44|5114.08|5114.08|5114.44|5114.44|5114.08|5114.08|0
1632911600000|2021-09-29 10:33:20|5114.44|5114.44|5114.44|5114.44|5114.44|5114.44|5114.44|5114.44|0
1632911610000|2021-09-29 10:33:30|5114.55|5114.55|5114.67|5114.67|5114.67|5114.67|5114.55|5114.55|0
1632911670000|2021-09-29 10:34:30|5114.32|5114.32|5114.32|5114.32|5114.32|5114.32|5114.32|5114.32|0
1632911690000|2021-09-29 10:34:50|5114.67|5114.67|5114.67|5114.67|5114.67|5114.67|5114.67|5114.67|0
1632911700000|2021-09-29 10:35:00|5114.79|5114.79|5114.79|5114.79|5114.79|5114.79|5114.79|5114.79|0
1632911720000|2021-09-29 10:35:20|5115.14|5115.14|5115.61|5115.61|5115.61|5115.61|5115.14|5115.14|0
1632911730000|2021-09-29 10:35:30|5115.74|5115.74|5116.1|5116.1|5116.1|5116.1|5115.74|5115.74|0
1632911740000|2021-09-29 10:35:40|5116.45|5116.45|5116.45|5116.45|5116.45|5116.45|5116.45|5116.45|0
1632911750000|2021-09-29 10:35:50|5116.1|5116.1|5116.1|5116.1|5116.1|5116.1|5116.1|5116.1|0
1632911760000|2021-09-29 10:36:00|5115.74|5115.74|5116.1|5116.1|5116.1|5116.1|5115.74|5115.74|0
1632911780000|2021-09-29 10:36:20|5115.96|5115.96|5115.96|5115.96|5115.96|5115.96|5115.96|5115.96|0
1632911830000|2021-09-29 10:37:10|5116.43|5116.43|5116.43|5116.43|5116.43|5116.43|5116.43|5116.43|0
1632911870000|2021-09-29 10:37:50|5116.78|5116.78|5116.78|5116.78|5116.78|5116.78|5116.78|5116.78|0
1632911880000|2021-09-29 10:38:00|5117.14|5117.14|5117.54|5117.54|5117.54|5117.54|5117.14|5117.14|0
1632911900000|2021-09-29 10:38:20|5117.66|5117.66|5117.66|5117.66|5117.66|5117.66|5117.66|5117.66|0
1632911920000|2021-09-29 10:38:40|5117.91|5117.91|5117.91|5117.91|5117.91|5117.91|5117.91|5117.91|0
1632911930000|2021-09-29 10:38:50|5120.3|5120.3|5119.41|5119.41|5121.52|5121.52|5119.41|5119.41|0
1632911950000|2021-09-29 10:39:10|5119.05|5119.05|5119.05|5119.05|5119.05|5119.05|5119.05|5119.05|0
1632911960000|2021-09-29 10:39:20|5119.33|5119.33|5117.65|5117.65|5119.58|5119.58|5117.65|5117.65|0
1632911970000|2021-09-29 10:39:30|5116.34|5116.34|5116.69|5116.69|5116.69|5116.69|5116.34|5116.34|0
1632911980000|2021-09-29 10:39:40|5116.3|5116.3|5116.06|5116.06|5116.42|5116.42|5116.06|5116.06|0
1632911990000|2021-09-29 10:39:50|5116.42|5116.42|5116.42|5116.42|5116.42|5116.42|5116.42|5116.42|0
1632912000000|2021-09-29 10:40:00|5116.77|5116.77|5116.77|5116.77|5116.77|5116.77|5116.77|5116.77|0
1632912010000|2021-09-29 10:40:10|5116.65|5116.65|5119.12|5119.12|5119.12|5119.12|5116.65|5116.65|0
1632912020000|2021-09-29 10:40:20|5119.37|5119.37|5119.37|5119.37|5119.37|5119.37|5119.37|5119.37|0
1632912050000|2021-09-29 10:40:50|5116.73|5116.73|5116.15|5116.15|5116.73|5116.73|5115.09|5115.09|0
1632912060000|2021-09-29 10:41:00|5115.9|5115.9|5116.15|5116.15|5116.15|5116.15|5115.9|5115.9|0
1632912080000|2021-09-29 10:41:20|5116.5|5116.5|5116.5|5116.5|5116.5|5116.5|5116.5|5116.5|0
1632912100000|2021-09-29 10:41:40|5116.22|5116.22|5116.22|5116.22|5116.22|5116.22|5116.22|5116.22|0
1632912110000|2021-09-29 10:41:50|5116.09|5116.09|5116.09|5116.09|5116.09|5116.09|5116.09|5116.09|0
1632912120000|2021-09-29 10:42:00|5115.73|5115.73|5115.73|5115.73|5115.73|5115.73|5115.73|5115.73|0
1632912140000|2021-09-29 10:42:20|5116.09|5116.09|5116.36|5116.36|5116.36|5116.36|5116.09|5116.09|0
1632912160000|2021-09-29 10:42:40|5116.47|5116.47|5116.47|5116.47|5116.47|5116.47|5116.47|5116.47|0
1632912170000|2021-09-29 10:42:50|5116.59|5116.59|5116.59|5116.59|5116.59|5116.59|5116.59|5116.59|0
1632912180000|2021-09-29 10:43:00|5116.94|5116.94|5116.83|5116.83|5116.94|5116.94|5116.83|5116.83|0
1632912190000|2021-09-29 10:43:10|5116.71|5116.71|5116.71|5116.71|5116.71|5116.71|5116.71|5116.71|0
1632912210000|2021-09-29 10:43:30|5116.57|5116.57|5116.57|5116.57|5116.57|5116.57|5116.57|5116.57|0
1632912220000|2021-09-29 10:43:40|5116.3|5116.3|5117.35|5117.35|5117.35|5117.35|5116.3|5116.3|0
1632912230000|2021-09-29 10:43:50|5117.24|5117.24|5117.24|5117.24|5117.24|5117.24|5117.24|5117.24|0
1632912250000|2021-09-29 10:44:10|5116.85|5116.85|5116.38|5116.38|5116.85|5116.85|5116.38|5116.38|0
1632912260000|2021-09-29 10:44:20|5116.13|5116.13|5116.13|5116.13|5116.13|5116.13|5116.13|5116.13|0
1632912290000|2021-09-29 10:44:50|5116.49|5116.49|5116.49|5116.49|5116.49|5116.49|5116.49|5116.49|0
1632912300000|2021-09-29 10:45:00|5116.74|5116.74|5116.85|5116.85|5116.85|5116.85|5116.74|5116.74|0
1632912310000|2021-09-29 10:45:10|5117.56|5117.56|5117.56|5117.56|5117.56|5117.56|5117.56|5117.56|0
1632912320000|2021-09-29 10:45:20|5117.69|5117.69|5118.05|5118.05|5118.05|5118.05|5117.69|5117.69|0
1632912330000|2021-09-29 10:45:30|5117.34|5117.34|5116.99|5116.99|5117.34|5117.34|5116.99|5116.99|0
1632912350000|2021-09-29 10:45:50|5116.28|5116.28|5116.28|5116.28|5116.28|5116.28|5116.28|5116.28|0
1632912370000|2021-09-29 10:46:10|5115.22|5115.22|5114.87|5114.87|5115.22|5115.22|5114.87|5114.87|0
1632912380000|2021-09-29 10:46:20|5115.22|5115.22|5116.64|5116.64|5116.64|5116.64|5115.22|5115.22|0
1632912390000|2021-09-29 10:46:30|5116.28|5116.28|5116.28|5116.28|5116.28|5116.28|5116.28|5116.28|0
1632912400000|2021-09-29 10:46:40|5116.64|5116.64|5116.64|5116.64|5116.64|5116.64|5116.64|5116.64|0
1632912410000|2021-09-29 10:46:50|5116.99|5116.99|5116.99|5116.99|5116.99|5116.99|5116.99|5116.99|0
1632912460000|2021-09-29 10:47:40|5117.11|5117.11|5117.11|5117.11|5117.11|5117.11|5117.11|5117.11|0
1632912500000|2021-09-29 10:48:20|5117.46|5117.46|5117.81|5117.81|5117.81|5117.81|5117.46|5117.46|0
1632912510000|2021-09-29 10:48:30|5118.06|5118.06|5117.94|5117.94|5118.06|5118.06|5117.94|5117.94|0
1632912530000|2021-09-29 10:48:50|5117.59|5117.59|5117.59|5117.59|5117.59|5117.59|5117.59|5117.59|0
1632912550000|2021-09-29 10:49:10|5117.18|5117.18|5116.83|5116.83|5117.18|5117.18|5116.83|5116.83|0
1632912570000|2021-09-29 10:49:30|5116.95|5116.95|5116.95|5116.95|5116.95|5116.95|5116.95|5116.95|0
1632912630000|2021-09-29 10:50:30|5117.22|5117.22|5117.22|5117.22|5117.22|5117.22|5117.22|5117.22|0
1632912730000|2021-09-29 10:52:10|5117.57|5117.57|5117.57|5117.57|5117.57|5117.57|5117.57|5117.57|0
1632912760000|2021-09-29 10:52:40|5117.22|5117.22|5117.22|5117.22|5117.22|5117.22|5117.22|5117.22|0
1632912790000|2021-09-29 10:53:10|5117.57|5117.57|5117.57|5117.57|5117.57|5117.57|5117.57|5117.57|0
1632912800000|2021-09-29 10:53:20|5117.8|5117.8|5118.16|5118.16|5118.16|5118.16|5117.8|5117.8|0
1632912810000|2021-09-29 10:53:30|5118.51|5118.51|5118.63|5118.63|5118.63|5118.63|5118.51|5118.51|0
1632912820000|2021-09-29 10:53:40|5118.51|5118.51|5118.51|5118.51|5118.51|5118.51|5118.51|5118.51|0
1632912840000|2021-09-29 10:54:00|5118.39|5118.39|5118.16|5118.16|5118.39|5118.39|5118.16|5118.16|0
1632912950000|2021-09-29 10:55:50|5118.02|5118.02|5118.02|5118.02|5118.02|5118.02|5118.02|5118.02|0
1632912970000|2021-09-29 10:56:10|5117.67|5117.67|5117.67|5117.67|5117.67|5117.67|5117.31|5117.31|0
1632912990000|2021-09-29 10:56:30|5117.31|5117.31|5116.96|5116.96|5117.31|5117.31|5116.96|5116.96|0
1632913010000|2021-09-29 10:56:50|5116.49|5116.49|5116.36|5116.36|5116.61|5116.61|5116.36|5116.36|0
1632913020000|2021-09-29 10:57:00|5116.24|5116.24|5115.75|5115.75|5116.24|5116.24|5115.75|5115.75|0
1632913030000|2021-09-29 10:57:10|5115.4|5115.4|5115.4|5115.4|5115.4|5115.4|5115.4|5115.4|0
1632913060000|2021-09-29 10:57:40|5115.04|5115.04|5114.34|5114.34|5115.04|5115.04|5114.34|5114.34|0
1632913080000|2021-09-29 10:58:00|5113.59|5113.59|5113.59|5113.59|5113.59|5113.59|5113.59|5113.59|0
1632913100000|2021-09-29 10:58:20|5113.95|5113.95|5112.89|5112.89|5113.95|5113.95|5112.89|5112.89|0
1632913110000|2021-09-29 10:58:30|5113.13|5113.13|5113.6|5113.6|5113.74|5113.74|5113.13|5113.13|0
1632913120000|2021-09-29 10:58:40|5113.74|5113.74|5113.74|5113.74|5113.74|5113.74|5113.74|5113.74|0
1632913150000|2021-09-29 10:59:10|5114.09|5114.09|5114.09|5114.09|5114.09|5114.09|5114.09|5114.09|0
1632913160000|2021-09-29 10:59:20|5114.8|5114.8|5114.8|5114.8|5114.8|5114.8|5114.8|5114.8|0
1632913180000|2021-09-29 10:59:40|5114.91|5114.91|5115.03|5115.03|5115.38|5115.38|5114.91|5114.91|0
1632913190000|2021-09-29 10:59:50|5114.91|5114.91|5114.91|5114.91|5114.91|5114.91|5114.91|5114.91|0
1632913200000|2021-09-29 11:00:00|5115.18|5115.18|5116.41|5116.41|5116.41|5116.41|5115.18|5115.18|0
1632913210000|2021-09-29 11:00:10|5116.77|5116.77|5116.77|5116.77|5116.77|5116.77|5116.77|5116.77|0
1632913220000|2021-09-29 11:00:20|5117.12|5117.12|5117.39|5117.39|5117.39|5117.39|5117.12|5117.12|0
1632913230000|2021-09-29 11:00:30|5117.04|5117.04|5117.04|5117.04|5117.04|5117.04|5117.04|5117.04|0
1632913260000|2021-09-29 11:01:00|5117.16|5117.16|5116.79|5116.79|5117.27|5117.27|5116.79|5116.79|0
1632913300000|2021-09-29 11:01:40|5117.5|5117.5|5117.5|5117.5|5117.5|5117.5|5117.5|5117.5|0
1632913320000|2021-09-29 11:02:00|5116.87|5116.87|5116.87|5116.87|5116.87|5116.87|5116.87|5116.87|0
1632913330000|2021-09-29 11:02:10|5116.99|5116.99|5116.75|5116.75|5116.99|5116.99|5116.75|5116.75|0
1632913360000|2021-09-29 11:02:40|5116.87|5116.87|5117.22|5117.22|5117.22|5117.22|5116.87|5116.87|0
1632913390000|2021-09-29 11:03:10|5117.34|5117.34|5117.34|5117.34|5117.34|5117.34|5117.34|5117.34|0
1632913450000|2021-09-29 11:04:10|5116.99|5116.99|5117.34|5117.34|5117.34|5117.34|5116.99|5116.99|0
1632913480000|2021-09-29 11:04:40|5117.22|5117.22|5117.47|5117.47|5117.47|5117.47|5117.22|5117.22|0
1632913490000|2021-09-29 11:04:50|5117.83|5117.83|5118.18|5118.18|5118.18|5118.18|5117.83|5117.83|0
1632913500000|2021-09-29 11:05:00|5118.45|5118.45|5118.57|5118.57|5118.57|5118.57|5118.45|5118.45|0
1632913510000|2021-09-29 11:05:10|5118.92|5118.92|5118.92|5118.92|5118.92|5118.92|5118.92|5118.92|0
1632913530000|2021-09-29 11:05:30|5119.27|5119.27|5119.27|5119.27|5119.27|5119.27|5119.27|5119.27|0
1632913570000|2021-09-29 11:06:10|5119.63|5119.63|5119.63|5119.63|5119.63|5119.63|5119.63|5119.63|0
1632913590000|2021-09-29 11:06:30|5119.98|5119.98|5119.27|5119.27|5119.98|5119.98|5119.27|5119.27|0
1632913620000|2021-09-29 11:07:00|5119.41|5119.41|5119.41|5119.41|5119.41|5119.41|5119.41|5119.41|0
1632913640000|2021-09-29 11:07:20|5119.06|5119.06|5119.06|5119.06|5119.06|5119.06|5119.06|5119.06|0
1632913680000|2021-09-29 11:08:00|5118.94|5118.94|5118.94|5118.94|5118.94|5118.94|5118.94|5118.94|0
1632913690000|2021-09-29 11:08:10|5118.59|5118.59|5118.59|5118.59|5118.59|5118.59|5118.59|5118.59|0
1632913710000|2021-09-29 11:08:30|5118.23|5118.23|5118.23|5118.23|5118.23|5118.23|5118.23|5118.23|0
1632913720000|2021-09-29 11:08:40|5117.88|5117.88|5117.88|5117.88|5117.88|5117.88|5117.88|5117.88|0
1632913730000|2021-09-29 11:08:50|5118.23|5118.23|5118.59|5118.59|5118.59|5118.59|5118.23|5118.23|0
1632913740000|2021-09-29 11:09:00|5118.23|5118.23|5118.23|5118.23|5118.23|5118.23|5118.23|5118.23|0
1632913750000|2021-09-29 11:09:10|5117.88|5117.88|5117.53|5117.53|5117.88|5117.88|5117.53|5117.53|0
1632913760000|2021-09-29 11:09:20|5117.88|5117.88|5117.88|5117.88|5117.88|5117.88|5117.88|5117.88|0
1632913800000|2021-09-29 11:10:00|5118|5118|5118|5118|5118|5118|5118|5118|0
1632913810000|2021-09-29 11:10:10|5117.88|5117.88|5118.23|5118.23|5118.94|5118.94|5117.88|5117.88|0
1632913830000|2021-09-29 11:10:30|5117.95|5117.95|5118.23|5118.23|5118.23|5118.23|5117.95|5117.95|0
1632913870000|2021-09-29 11:11:10|5117.53|5117.53|5117.53|5117.53|5117.53|5117.53|5117.53|5117.53|0
1632913910000|2021-09-29 11:11:50|5117.88|5117.88|5117.88|5117.88|5117.88|5117.88|5117.88|5117.88|0
1632913930000|2021-09-29 11:12:10|5118.02|5118.02|5118.02|5118.02|5118.02|5118.02|5118.02|5118.02|0
1632913960000|2021-09-29 11:12:40|5118.13|5118.13|5118.48|5118.48|5118.48|5118.48|5118.13|5118.13|0
1632913980000|2021-09-29 11:13:00|5118.12|5118.12|5118|5118|5118.12|5118.12|5118|5118|0
1632914000000|2021-09-29 11:13:20|5117.65|5117.65|5117.65|5117.65|5117.65|5117.65|5117.65|5117.65|0
1632914010000|2021-09-29 11:13:30|5117.9|5117.9|5117.9|5117.9|5117.9|5117.9|5117.9|5117.9|0
1632914030000|2021-09-29 11:13:50|5117.54|5117.54|5117.54|5117.54|5117.54|5117.54|5117.54|5117.54|0
1632914060000|2021-09-29 11:14:20|5117.9|5117.9|5117.9|5117.9|5117.9|5117.9|5117.9|5117.9|0
1632914090000|2021-09-29 11:14:50|5117.19|5117.19|5116.84|5116.84|5117.19|5117.19|5116.84|5116.84|0
1632914110000|2021-09-29 11:15:10|5117.19|5117.19|5117.19|5117.19|5117.19|5117.19|5117.19|5117.19|0
1632914120000|2021-09-29 11:15:20|5117.54|5117.54|5117.54|5117.54|5117.54|5117.54|5117.54|5117.54|0
1632914150000|2021-09-29 11:15:50|5117.05|5117.05|5117.4|5117.4|5117.4|5117.4|5117.05|5117.05|0
1632914170000|2021-09-29 11:16:10|5117.13|5117.13|5117.13|5117.13|5117.13|5117.13|5117.13|5117.13|0
1632914180000|2021-09-29 11:16:20|5116.77|5116.77|5116.77|5116.77|5116.77|5116.77|5116.77|5116.77|0
1632914210000|2021-09-29 11:16:50|5117.05|5117.05|5117.32|5117.32|5117.32|5117.32|5117.05|5117.05|0
1632914220000|2021-09-29 11:17:00|5117.68|5117.68|5117.68|5117.68|5117.68|5117.68|5117.68|5117.68|0
1632914240000|2021-09-29 11:17:20|5117.91|5117.91|5117.68|5117.68|5118.03|5118.03|5117.56|5117.56|0
1632914250000|2021-09-29 11:17:30|5117.56|5117.56|5117.21|5117.21|5117.56|5117.56|5116.85|5116.85|0
1632914260000|2021-09-29 11:17:40|5116.93|5116.93|5116.93|5116.93|5116.93|5116.93|5116.93|5116.93|0
1632914270000|2021-09-29 11:17:50|5116.82|5116.82|5117.29|5117.29|5117.29|5117.29|5116.82|5116.82|0
1632914290000|2021-09-29 11:18:10|5117.17|5117.17|5117.17|5117.17|5117.17|5117.17|5117.17|5117.17|0
1632914310000|2021-09-29 11:18:30|5117.31|5117.31|5117.31|5117.31|5117.31|5117.31|5117.31|5117.31|0
1632914330000|2021-09-29 11:18:50|5117.19|5117.19|5117.19|5117.19|5117.19|5117.19|5117.19|5117.19|0
1632914340000|2021-09-29 11:19:00|5117.54|5117.54|5117.54|5117.54|5117.54|5117.54|5117.54|5117.54|0
1632914350000|2021-09-29 11:19:10|5117.19|5117.19|5116.84|5116.84|5117.19|5117.19|5116.84|5116.84|0
1632914360000|2021-09-29 11:19:20|5116.72|5116.72|5116.72|5116.72|5116.72|5116.72|5116.72|5116.72|0
1632914400000|2021-09-29 11:20:00|5116.6|5116.6|5116.6|5116.6|5116.6|5116.6|5116.6|5116.6|0
1632914410000|2021-09-29 11:20:10|5116.32|5116.32|5116.32|5116.32|5116.32|5116.32|5116.32|5116.32|0
1632914450000|2021-09-29 11:20:50|5116.05|5116.05|5116.05|5116.05|5116.05|5116.05|5116.05|5116.05|0
1632914540000|2021-09-29 11:22:20|5116.41|5116.41|5116.05|5116.05|5116.41|5116.41|5116.05|5116.05|0
1632914570000|2021-09-29 11:22:50|5115.7|5115.7|5115.35|5115.35|5115.7|5115.7|5115.35|5115.35|0
1632914580000|2021-09-29 11:23:00|5115.46|5115.46|5114.51|5114.51|5115.46|5115.46|5114.51|5114.51|0
1632914590000|2021-09-29 11:23:10|5114.16|5114.16|5114.16|5114.16|5114.16|5114.16|5114.16|5114.16|0
1632914610000|2021-09-29 11:23:30|5114.04|5114.04|5113.56|5113.56|5114.04|5114.04|5113.56|5113.56|0
1632914620000|2021-09-29 11:23:40|5113.42|5113.42|5113.3|5113.3|5113.42|5113.42|5113.3|5113.3|0
1632914640000|2021-09-29 11:24:00|5113.66|5113.66|5113.3|5113.3|5113.66|5113.66|5113.3|5113.3|0
1632914650000|2021-09-29 11:24:10|5113.17|5113.17|5112.11|5112.11|5113.17|5113.17|5112.11|5112.11|0
1632914670000|2021-09-29 11:24:30|5111.86|5111.86|5111.86|5111.86|5111.86|5111.86|5111.86|5111.86|0
1632914680000|2021-09-29 11:24:40|5111.61|5111.61|5111.14|5111.14|5111.61|5111.61|5111.03|5111.03|0
1632914690000|2021-09-29 11:24:50|5110.87|5110.87|5110.87|5110.87|5110.87|5110.87|5110.87|5110.87|0
1632914700000|2021-09-29 11:25:00|5110.52|5110.52|5109.81|5109.81|5110.52|5110.52|5109.81|5109.81|0
1632914710000|2021-09-29 11:25:10|5110.06|5110.06|5110.06|5110.06|5110.06|5110.06|5110.06|5110.06|0
1632914720000|2021-09-29 11:25:20|5110.77|5110.77|5111.12|5111.12|5111.12|5111.12|5110.77|5110.77|0
1632914740000|2021-09-29 11:25:40|5111.47|5111.47|5111.47|5111.47|5111.47|5111.47|5111.47|5111.47|0
1632914810000|2021-09-29 11:26:50|5111.12|5111.12|5111.12|5111.12|5111.12|5111.12|5111.12|5111.12|0
1632914830000|2021-09-29 11:27:10|5111.47|5111.47|5111.82|5111.82|5111.82|5111.82|5111.47|5111.47|0
1632914850000|2021-09-29 11:27:30|5111.33|5111.33|5111.33|5111.33|5111.33|5111.33|5111.33|5111.33|0
1632914870000|2021-09-29 11:27:50|5111.19|5111.19|5110.08|5110.08|5111.19|5111.19|5110.08|5110.08|0
1632914880000|2021-09-29 11:28:00|5109.67|5109.67|5109.32|5109.32|5109.67|5109.67|5109.32|5109.32|0
1632914890000|2021-09-29 11:28:10|5109.04|5109.04|5108.76|5108.76|5109.04|5109.04|5108.76|5108.76|0
1632914920000|2021-09-29 11:28:40|5108.48|5108.48|5108.87|5108.87|5108.87|5108.87|5108.48|5108.48|0
1632914940000|2021-09-29 11:29:00|5108.52|5108.52|5108.52|5108.52|5108.52|5108.52|5108.52|5108.52|0
1632914960000|2021-09-29 11:29:20|5108.87|5108.87|5108.87|5108.87|5108.87|5108.87|5108.87|5108.87|0
1632915000000|2021-09-29 11:30:00|5108.73|5108.73|5108.6|5108.6|5108.73|5108.73|5108.6|5108.6|0
1632915030000|2021-09-29 11:30:30|5107.89|5107.89|5107.89|5107.89|5107.89|5107.89|5107.89|5107.89|0
1632915040000|2021-09-29 11:30:40|5107.54|5107.54|5107.19|5107.19|5107.54|5107.54|5107.19|5107.19|0
1632915050000|2021-09-29 11:30:50|5106.48|5106.48|5106.83|5106.83|5106.83|5106.83|5106.48|5106.48|0
1632915060000|2021-09-29 11:31:00|5106.13|5106.13|5105.88|5105.88|5106.13|5106.13|5105.88|5105.88|0
1632915120000|2021-09-29 11:32:00|5106.01|5106.01|5106.6|5106.6|5106.6|5106.6|5106.01|5106.01|0
1632915130000|2021-09-29 11:32:10|5106.48|5106.48|5107.09|5107.09|5107.09|5107.09|5106.48|5106.48|0
1632915160000|2021-09-29 11:32:40|5107.44|5107.44|5107.44|5107.44|5107.44|5107.44|5107.44|5107.44|0
1632915170000|2021-09-29 11:32:50|5107.32|5107.32|5107.21|5107.21|5107.32|5107.32|5107.21|5107.21|0
1632915190000|2021-09-29 11:33:10|5107.46|5107.46|5107.46|5107.46|5107.46|5107.46|5107.46|5107.46|0
1632915210000|2021-09-29 11:33:30|5107.22|5107.22|5107.1|5107.1|5107.34|5107.34|5107.1|5107.1|0
1632915240000|2021-09-29 11:34:00|5106.75|5106.75|5106.75|5106.75|5106.75|5106.75|5106.75|5106.75|0
1632915260000|2021-09-29 11:34:20|5107.1|5107.1|5107.1|5107.1|5107.1|5107.1|5107.1|5107.1|0
1632915280000|2021-09-29 11:34:40|5106.99|5106.99|5107.1|5107.1|5107.1|5107.1|5106.99|5106.99|0
1632915300000|2021-09-29 11:35:00|5107.46|5107.46|5108.87|5108.87|5108.87|5108.87|5107.46|5107.46|0
1632915310000|2021-09-29 11:35:10|5109.1|5109.1|5109.1|5109.1|5109.46|5109.46|5109.1|5109.1|0
1632915360000|2021-09-29 11:36:00|5109.81|5109.81|5110.52|5110.52|5110.52|5110.52|5109.81|5109.81|0
1632915370000|2021-09-29 11:36:10|5110.79|5110.79|5110.52|5110.52|5110.79|5110.79|5110.52|5110.52|0
1632915380000|2021-09-29 11:36:20|5110.39|5110.39|5109.33|5109.33|5110.39|5110.39|5109.33|5109.33|0
1632915420000|2021-09-29 11:37:00|5109.06|5109.06|5109.06|5109.06|5109.06|5109.06|5109.06|5109.06|0
1632915430000|2021-09-29 11:37:10|5108.92|5108.92|5109.16|5109.16|5109.16|5109.16|5108.92|5108.92|0
1632915440000|2021-09-29 11:37:20|5109.27|5109.27|5109.25|5109.25|5109.27|5109.27|5109.14|5109.14|0
1632915460000|2021-09-29 11:37:40|5108.78|5108.78|5108.9|5108.9|5108.9|5108.9|5108.78|5108.78|0
1632915470000|2021-09-29 11:37:50|5108.67|5108.67|5108.67|5108.67|5108.67|5108.67|5108.67|5108.67|0
1632915480000|2021-09-29 11:38:00|5108.55|5108.55|5107.95|5107.95|5108.55|5108.55|5107.95|5107.95|0
1632915500000|2021-09-29 11:38:20|5108.65|5108.65|5108.65|5108.65|5108.65|5108.65|5108.65|5108.65|0
1632915520000|2021-09-29 11:38:40|5109.01|5109.01|5108.76|5108.76|5109.01|5109.01|5108.76|5108.76|0
1632915540000|2021-09-29 11:39:00|5108.05|5108.05|5106.56|5106.56|5108.05|5108.05|5106.56|5106.56|0
1632915550000|2021-09-29 11:39:10|5106.83|5106.83|5107.53|5107.53|5107.53|5107.53|5106.83|5106.83|0
1632915570000|2021-09-29 11:39:30|5107.18|5107.18|5107.18|5107.18|5107.18|5107.18|5107.18|5107.18|0
1632915580000|2021-09-29 11:39:40|5106.83|5106.83|5106.83|5106.83|5106.83|5106.83|5106.83|5106.83|0
1632915600000|2021-09-29 11:40:00|5107.53|5107.53|5107.79|5107.79|5107.92|5107.92|5107.53|5107.53|0
1632915620000|2021-09-29 11:40:20|5108.14|5108.14|5108.14|5108.14|5108.14|5108.14|5108.14|5108.14|0
1632915640000|2021-09-29 11:40:40|5108.84|5108.84|5108.71|5108.71|5108.84|5108.84|5108.71|5108.71|0
1632915690000|2021-09-29 11:41:30|5108.59|5108.59|5109.3|5109.3|5109.3|5109.3|5108.59|5108.59|0
1632915700000|2021-09-29 11:41:40|5108.94|5108.94|5108.83|5108.83|5108.94|5108.94|5108.83|5108.83|0
1632915720000|2021-09-29 11:42:00|5107.77|5107.77|5107.77|5107.77|5107.77|5107.77|5107.77|5107.77|0
1632915740000|2021-09-29 11:42:20|5108.12|5108.12|5108.47|5108.47|5108.47|5108.47|5108.12|5108.12|0
1632915750000|2021-09-29 11:42:30|5108.12|5108.12|5108.12|5108.12|5108.12|5108.12|5108.12|5108.12|0
1632915760000|2021-09-29 11:42:40|5107.84|5107.84|5106.89|5106.89|5107.84|5107.84|5106.89|5106.89|0
1632915770000|2021-09-29 11:42:50|5107.16|5107.16|5107.16|5107.16|5107.16|5107.16|5107.16|5107.16|0
1632915780000|2021-09-29 11:43:00|5106.8|5106.8|5106.8|5106.8|5106.8|5106.8|5106.8|5106.8|0
1632915820000|2021-09-29 11:43:40|5106.92|5106.92|5106.92|5106.92|5106.92|5106.92|5106.92|5106.92|0
1632915830000|2021-09-29 11:43:50|5107.27|5107.27|5107|5107|5107.27|5107.27|5107|5107|0
1632915840000|2021-09-29 11:44:00|5108.06|5108.06|5108.06|5108.06|5108.06|5108.06|5108.06|5108.06|0
1632915850000|2021-09-29 11:44:10|5108.2|5108.2|5108.2|5108.2|5108.2|5108.2|5108.2|5108.2|0
1632915860000|2021-09-29 11:44:20|5107.93|5107.93|5108.06|5108.06|5108.06|5108.06|5107.93|5107.93|0
1632915880000|2021-09-29 11:44:40|5108.3|5108.3|5109|5109|5109|5109|5108.3|5108.3|0
1632915900000|2021-09-29 11:45:00|5108.87|5108.87|5108.87|5108.87|5108.87|5108.87|5108.87|5108.87|0
1632915910000|2021-09-29 11:45:10|5109|5109|5109|5109|5109|5109|5109|5109|0
1632915920000|2021-09-29 11:45:20|5109.35|5109.35|5109.12|5109.12|5109.35|5109.35|5109.12|5109.12|0
1632915930000|2021-09-29 11:45:30|5109.26|5109.26|5109.26|5109.26|5109.26|5109.26|5109.26|5109.26|0
1632915940000|2021-09-29 11:45:40|5109.61|5109.61|5110.48|5110.48|5110.48|5110.48|5109.61|5109.61|0
1632915950000|2021-09-29 11:45:50|5110.23|5110.23|5110.23|5110.23|5110.23|5110.23|5110.23|5110.23|0
1632915980000|2021-09-29 11:46:20|5110.48|5110.48|5111.54|5111.54|5111.54|5111.54|5110.48|5110.48|0
1632915990000|2021-09-29 11:46:30|5111.67|5111.67|5111.67|5111.67|5111.67|5111.67|5111.67|5111.67|0
1632916020000|2021-09-29 11:47:00|5112.38|5112.38|5112.38|5112.38|5112.38|5112.38|5112.38|5112.38|0
1632916030000|2021-09-29 11:47:10|5112.02|5112.02|5111.67|5111.67|5112.02|5112.02|5111.67|5111.67|0
1632916080000|2021-09-29 11:48:00|5111.32|5111.32|5111.37|5111.37|5111.42|5111.42|5111.02|5111.02|0
1632916090000|2021-09-29 11:48:10|5110.66|5110.66|5110.66|5110.66|5110.66|5110.66|5110.66|5110.66|0
1632916100000|2021-09-29 11:48:20|5110.53|5110.53|5110.66|5110.66|5110.66|5110.66|5110.53|5110.53|0
1632916140000|2021-09-29 11:49:00|5109.6|5109.6|5109.6|5109.6|5109.6|5109.6|5109.6|5109.6|0
1632916150000|2021-09-29 11:49:10|5109.96|5109.96|5109.96|5109.96|5109.96|5109.96|5109.96|5109.96|0
1632916170000|2021-09-29 11:49:30|5109.6|5109.6|5110.07|5110.07|5110.07|5110.07|5109.6|5109.6|0
1632916190000|2021-09-29 11:49:50|5109.72|5109.72|5109.72|5109.72|5109.72|5109.72|5109.72|5109.72|0
1632916200000|2021-09-29 11:50:00|5109.84|5109.84|5110.19|5110.19|5110.31|5110.31|5109.84|5109.84|0
1632916220000|2021-09-29 11:50:20|5111.25|5111.25|5111.74|5111.74|5111.74|5111.74|5111.25|5111.25|0
1632916250000|2021-09-29 11:50:50|5111.62|5111.62|5111.5|5111.5|5111.62|5111.62|5111.5|5111.5|0
1632916260000|2021-09-29 11:51:00|5111.22|5111.22|5111.93|5111.93|5111.93|5111.93|5111.22|5111.22|0
1632916290000|2021-09-29 11:51:30|5110.87|5110.87|5111.22|5111.22|5111.22|5111.22|5110.87|5110.87|0
1632916320000|2021-09-29 11:52:00|5111.58|5111.58|5111.58|5111.58|5111.58|5111.58|5111.58|5111.58|0
1632916360000|2021-09-29 11:52:40|5111.93|5111.93|5112.07|5112.07|5112.07|5112.07|5111.93|5111.93|0
1632916370000|2021-09-29 11:52:50|5112.2|5112.2|5113.27|5113.27|5113.27|5113.27|5112.2|5112.2|0
1632916390000|2021-09-29 11:53:10|5113|5113|5112.75|5112.75|5113|5113|5112.75|5112.75|0
1632916430000|2021-09-29 11:53:50|5112.4|5112.4|5112.4|5112.4|5112.4|5112.4|5112.4|5112.4|0
1632916440000|2021-09-29 11:54:00|5112.63|5112.63|5112.63|5112.63|5112.63|5112.63|5112.63|5112.63|0
1632916460000|2021-09-29 11:54:20|5112.36|5112.36|5112.36|5112.36|5112.36|5112.36|5112.36|5112.36|0
1632916470000|2021-09-29 11:54:30|5112.61|5112.61|5112.86|5112.86|5112.86|5112.86|5112.61|5112.61|0
1632916490000|2021-09-29 11:54:50|5112.15|5112.15|5112.15|5112.15|5112.15|5112.15|5112.15|5112.15|0
1632916510000|2021-09-29 11:55:10|5111.52|5111.52|5111.52|5111.52|5111.52|5111.52|5111.52|5111.52|0
1632916550000|2021-09-29 11:55:50|5111.4|5111.4|5111.4|5111.4|5111.4|5111.4|5111.4|5111.4|0
1632916590000|2021-09-29 11:56:30|5110.7|5110.7|5110.7|5110.7|5111.05|5111.05|5110.7|5110.7|0
1632916600000|2021-09-29 11:56:40|5111.05|5111.05|5111.05|5111.05|5111.05|5111.05|5111.05|5111.05|0
1632916620000|2021-09-29 11:57:00|5110.7|5110.7|5110.35|5110.35|5110.7|5110.7|5110.35|5110.35|0
1632916640000|2021-09-29 11:57:20|5109.99|5109.99|5110.35|5110.35|5110.35|5110.35|5109.99|5109.99|0
1632916670000|2021-09-29 11:57:50|5109.99|5109.99|5109.99|5109.99|5109.99|5109.99|5109.99|5109.99|0
1632916700000|2021-09-29 11:58:20|5109.64|5109.64|5109.64|5109.64|5109.64|5109.64|5109.64|5109.64|0
1632916720000|2021-09-29 11:58:40|5109.37|5109.37|5109.5|5109.5|5109.5|5109.5|5109.37|5109.37|0
1632916730000|2021-09-29 11:58:50|5109.86|5109.86|5109.86|5109.86|5109.86|5109.86|5109.86|5109.86|0
1632916740000|2021-09-29 11:59:00|5109.45|5109.45|5109.45|5109.45|5109.45|5109.45|5109.45|5109.45|0
1632916750000|2021-09-29 11:59:10|5109.57|5109.57|5109.57|5109.57|5109.57|5109.57|5109.57|5109.57|0
1632916770000|2021-09-29 11:59:30|5108.86|5108.86|5108.86|5108.86|5108.86|5108.86|5108.86|5108.86|0
1632916780000|2021-09-29 11:59:40|5108.51|5108.51|5108.51|5108.51|5108.51|5108.51|5108.51|5108.51|0
1632916810000|2021-09-29 12:00:10|5108.86|5108.86|5108.86|5108.86|5108.86|5108.86|5108.86|5108.86|0
1632916830000|2021-09-29 12:00:30|5109.13|5109.13|5111.71|5111.71|5111.71|5111.71|5109.13|5109.13|0
1632916850000|2021-09-29 12:00:50|5111.59|5111.59|5111.59|5111.59|5111.59|5111.59|5111.59|5111.59|0
1632916860000|2021-09-29 12:01:00|5111.94|5111.94|5113.28|5113.28|5113.28|5113.28|5111.94|5111.94|0
1632916900000|2021-09-29 12:01:40|5113.53|5113.53|5113.94|5113.94|5113.94|5113.94|5113.53|5113.53|0
1632916960000|2021-09-29 12:02:40|5114.29|5114.29|5114.29|5114.29|5114.29|5114.29|5114.29|5114.29|0
1632916970000|2021-09-29 12:02:50|5115.35|5115.35|5115.35|5115.35|5115.35|5115.35|5114.99|5114.99|0
1632916980000|2021-09-29 12:03:00|5115.46|5115.46|5114.76|5114.76|5115.46|5115.46|5114.76|5114.76|0
1632917050000|2021-09-29 12:04:10|5115.11|5115.11|5115.01|5115.01|5115.71|5115.71|5115.01|5115.01|0
1632917060000|2021-09-29 12:04:20|5114.89|5114.89|5114.77|5114.77|5114.89|5114.89|5114.77|5114.77|0
1632917080000|2021-09-29 12:04:40|5114.66|5114.66|5114.42|5114.42|5114.66|5114.66|5114.42|5114.42|0
1632917090000|2021-09-29 12:04:50|5113.72|5113.72|5113.36|5113.36|5114.07|5114.07|5113.36|5113.36|0
1632917110000|2021-09-29 12:05:10|5113.25|5113.25|5113.25|5113.25|5113.25|5113.25|5113.25|5113.25|0
1632917150000|2021-09-29 12:05:50|5113.11|5113.11|5113.11|5113.11|5113.11|5113.11|5113.11|5113.11|0
1632917160000|2021-09-29 12:06:00|5112.61|5112.61|5110.85|5110.85|5112.61|5112.61|5110.85|5110.85|0
1632917170000|2021-09-29 12:06:10|5110.62|5110.62|5110.62|5110.62|5110.62|5110.62|5110.62|5110.62|0
1632917200000|2021-09-29 12:06:40|5111.32|5111.32|5111.32|5111.32|5111.32|5111.32|5111.32|5111.32|0
1632917210000|2021-09-29 12:06:50|5111.44|5111.44|5111.44|5111.44|5111.44|5111.44|5111.44|5111.44|0
1632917270000|2021-09-29 12:07:50|5110.73|5110.73|5110.73|5110.73|5110.73|5110.73|5110.73|5110.73|0
1632917280000|2021-09-29 12:08:00|5110.03|5110.03|5109.67|5109.67|5110.03|5110.03|5109.67|5109.67|0
1632917320000|2021-09-29 12:08:40|5110.38|5110.38|5109.67|5109.67|5110.38|5110.38|5109.67|5109.67|0
1632917340000|2021-09-29 12:09:00|5109.32|5109.32|5110.03|5110.03|5110.03|5110.03|5109.32|5109.32|0
1632917350000|2021-09-29 12:09:10|5109.32|5109.32|5109.32|5109.32|5109.32|5109.32|5109.32|5109.32|0
1632917390000|2021-09-29 12:09:50|5109.6|5109.6|5109.6|5109.6|5109.6|5109.6|5109.6|5109.6|0
1632917400000|2021-09-29 12:10:00|5109.35|5109.35|5109.43|5109.43|5109.43|5109.43|5109.08|5109.08|0
1632917410000|2021-09-29 12:10:10|5109.79|5109.79|5109.79|5109.79|5109.79|5109.79|5109.79|5109.79|0
1632917430000|2021-09-29 12:10:30|5110.14|5110.14|5110.14|5110.14|5110.14|5110.14|5110.14|5110.14|0
1632917440000|2021-09-29 12:10:40|5110.26|5110.26|5110.26|5110.26|5110.26|5110.26|5110.26|5110.26|0
1632917470000|2021-09-29 12:11:10|5109.55|5109.55|5109.2|5109.2|5109.55|5109.55|5109.2|5109.2|0
1632917480000|2021-09-29 12:11:20|5109.06|5109.06|5109.06|5109.06|5109.06|5109.06|5109.06|5109.06|0
1632917490000|2021-09-29 12:11:30|5108|5108|5107.75|5107.75|5108|5108|5107.75|5107.75|0
1632917560000|2021-09-29 12:12:40|5107.4|5107.4|5107.17|5107.17|5107.4|5107.4|5106.82|5106.82|0
1632917580000|2021-09-29 12:13:00|5107.4|5107.4|5106.73|5106.73|5107.4|5107.4|5106.73|5106.73|0
1632917600000|2021-09-29 12:13:20|5105.67|5105.67|5105.67|5105.67|5105.67|5105.67|5105.67|5105.67|0
1632917620000|2021-09-29 12:13:40|5105.42|5105.42|5105.42|5105.42|5105.42|5105.42|5105.42|5105.42|0
1632917630000|2021-09-29 12:13:50|5105.07|5105.07|5105.07|5105.07|5105.18|5105.18|5105.07|5105.07|0
1632917650000|2021-09-29 12:14:10|5104.36|5104.36|5103.86|5103.86|5104.36|5104.36|5103.86|5103.86|0
1632917660000|2021-09-29 12:14:20|5103.75|5103.75|5103.75|5103.75|5103.75|5103.75|5103.75|5103.75|0
1632917690000|2021-09-29 12:14:50|5103.51|5103.51|5103.27|5103.27|5103.51|5103.51|5103.27|5103.27|0
1632917700000|2021-09-29 12:15:00|5103.76|5103.76|5103.76|5103.76|5103.76|5103.76|5103.76|5103.76|0
1632917760000|2021-09-29 12:16:00|5103.65|5103.65|5104.7|5104.7|5104.7|5104.7|5103.65|5103.65|0
1632917770000|2021-09-29 12:16:10|5104.59|5104.59|5104.94|5104.94|5104.94|5104.94|5104.59|5104.59|0
1632917790000|2021-09-29 12:16:30|5105.65|5105.65|5106.49|5106.49|5106.49|5106.49|5105.65|5105.65|0
1632917800000|2021-09-29 12:16:40|5106.84|5106.84|5105.78|5105.78|5106.84|5106.84|5105.78|5105.78|0
1632917830000|2021-09-29 12:17:10|5105.55|5105.55|5105.16|5105.16|5105.55|5105.55|5105.06|5105.06|0
1632917840000|2021-09-29 12:17:20|5105.41|5105.41|5105.41|5105.41|5105.41|5105.41|5105.41|5105.41|0
1632917850000|2021-09-29 12:17:30|5105.68|5105.68|5105.68|5105.68|5105.68|5105.68|5105.68|5105.68|0
1632917860000|2021-09-29 12:17:40|5104.98|5104.98|5104.98|5104.98|5104.98|5104.98|5104.98|5104.98|0
1632917870000|2021-09-29 12:17:50|5105.33|5105.33|5105.45|5105.45|5105.45|5105.45|5105.21|5105.21|0
1632917880000|2021-09-29 12:18:00|5105.8|5105.8|5105.8|5105.8|5105.8|5105.8|5105.8|5105.8|0
1632917890000|2021-09-29 12:18:10|5105.45|5105.45|5105.45|5105.45|5105.45|5105.45|5105.45|5105.45|0
1632917900000|2021-09-29 12:18:20|5105.73|5105.73|5105.73|5105.73|5105.73|5105.73|5105.73|5105.73|0
1632917950000|2021-09-29 12:19:10|5105.02|5105.02|5105.02|5105.02|5105.02|5105.02|5105.02|5105.02|0
1632917960000|2021-09-29 12:19:20|5105.37|5105.37|5104.97|5104.97|5105.37|5105.37|5104.97|5104.97|0
1632918000000|2021-09-29 12:20:00|5104.83|5104.83|5104.83|5104.83|5104.83|5104.83|5104.83|5104.83|0
1632918020000|2021-09-29 12:20:20|5105.1|5105.1|5104.97|5104.97|5105.1|5105.1|5104.97|5104.97|0
1632918030000|2021-09-29 12:20:30|5105.32|5105.32|5105.81|5105.81|5105.81|5105.81|5105.32|5105.32|0
1632918100000|2021-09-29 12:21:40|5105.46|5105.46|5105.46|5105.46|5105.46|5105.46|5105.46|5105.46|0
1632918130000|2021-09-29 12:22:10|5105.69|5105.69|5105.57|5105.57|5105.69|5105.69|5105.57|5105.57|0
1632918170000|2021-09-29 12:22:50|5105.46|5105.46|5105.46|5105.46|5105.46|5105.46|5105.46|5105.46|0
1632918180000|2021-09-29 12:23:00|5105.69|5105.69|5105.69|5105.69|5105.69|5105.69|5105.69|5105.69|0
1632918190000|2021-09-29 12:23:10|5106.4|5106.4|5106.91|5106.91|5107.16|5107.16|5106.4|5106.4|0
1632918230000|2021-09-29 12:23:50|5106.55|5106.55|5106.42|5106.42|5106.55|5106.55|5106.42|5106.42|0
1632918260000|2021-09-29 12:24:20|5106.28|5106.28|5106.15|5106.15|5106.28|5106.28|5106.15|5106.15|0
1632918280000|2021-09-29 12:24:40|5105.79|5105.79|5105.79|5105.79|5105.79|5105.79|5105.79|5105.79|0
1632918290000|2021-09-29 12:24:50|5106.15|5106.15|5106.15|5106.15|5106.15|5106.15|5106.15|5106.15|0
1632918300000|2021-09-29 12:25:00|5106.5|5106.5|5106.5|5106.5|5106.5|5106.5|5106.5|5106.5|0
1632918320000|2021-09-29 12:25:20|5106.38|5106.38|5107.09|5107.09|5107.09|5107.09|5106.38|5106.38|0
1632918330000|2021-09-29 12:25:30|5107.22|5107.22|5107.09|5107.09|5107.22|5107.22|5107.09|5107.09|0
1632918360000|2021-09-29 12:26:00|5107.22|5107.22|5107.22|5107.22|5107.22|5107.22|5107.22|5107.22|0
1632918370000|2021-09-29 12:26:10|5106.87|5106.87|5106.75|5106.75|5106.87|5106.87|5106.64|5106.64|0
1632918380000|2021-09-29 12:26:20|5107|5107|5106.85|5106.85|5107|5107|5106.03|5106.03|0
1632918390000|2021-09-29 12:26:30|5107.2|5107.2|5106.5|5106.5|5107.2|5107.2|5106.5|5106.5|0
1632918410000|2021-09-29 12:26:50|5106.85|5106.85|5106.85|5106.85|5106.85|5106.85|5106.85|5106.85|0
1632918440000|2021-09-29 12:27:20|5107.2|5107.2|5106.85|5106.85|5107.2|5107.2|5106.5|5106.5|0
1632918480000|2021-09-29 12:28:00|5106.6|5106.6|5106.6|5106.6|5106.6|5106.6|5106.6|5106.6|0
1632918490000|2021-09-29 12:28:10|5106.74|5106.74|5106.74|5106.74|5106.74|5106.74|5106.74|5106.74|0
1632918500000|2021-09-29 12:28:20|5107.44|5107.44|5107.44|5107.44|5107.44|5107.44|5107.44|5107.44|0
1632918510000|2021-09-29 12:28:30|5107.79|5107.79|5107.79|5107.79|5107.79|5107.79|5107.79|5107.79|0
1632918520000|2021-09-29 12:28:40|5108.15|5108.15|5108.28|5108.28|5108.28|5108.28|5108.15|5108.15|0
1632918530000|2021-09-29 12:28:50|5107.93|5107.93|5107.58|5107.58|5107.93|5107.93|5107.58|5107.58|0
1632918560000|2021-09-29 12:29:20|5107.46|5107.46|5107.46|5107.46|5107.46|5107.46|5107.46|5107.46|0
1632918570000|2021-09-29 12:29:30|5107.33|5107.33|5107.33|5107.33|5107.33|5107.33|5107.33|5107.33|0
1632918580000|2021-09-29 12:29:40|5105.91|5105.91|5105.21|5105.21|5105.91|5105.91|5105.21|5105.21|0
1632918600000|2021-09-29 12:30:00|5105.56|5105.56|5105.56|5105.56|5105.56|5105.56|5105.56|5105.56|0
1632918620000|2021-09-29 12:30:20|5105.21|5105.21|5105.21|5105.21|5105.21|5105.21|5105.21|5105.21|0
1632918630000|2021-09-29 12:30:30|5105.91|5105.91|5105.91|5105.91|5105.91|5105.91|5105.91|5105.91|0
1632918640000|2021-09-29 12:30:40|5106.62|5106.62|5106.27|5106.27|5106.62|5106.62|5106.27|5106.27|0
1632918650000|2021-09-29 12:30:50|5106.38|5106.38|5106.38|5106.38|5106.38|5106.38|5106.38|5106.38|0
1632918660000|2021-09-29 12:31:00|5106.03|5106.03|5105.68|5105.68|5106.03|5106.03|5105.68|5105.68|0
1632918690000|2021-09-29 12:31:30|5105.32|5105.32|5104.13|5104.13|5105.32|5105.32|5104.13|5104.13|0
1632918700000|2021-09-29 12:31:40|5103.99|5103.99|5103.29|5103.29|5103.99|5103.99|5103.29|5103.29|0
1632918720000|2021-09-29 12:32:00|5103.04|5103.04|5103.04|5103.04|5103.04|5103.04|5103.04|5103.04|0
1632918750000|2021-09-29 12:32:30|5102.33|5102.33|5103.04|5103.04|5103.04|5103.04|5102.33|5102.33|0
1632918770000|2021-09-29 12:32:50|5103.39|5103.39|5103.39|5103.39|5103.39|5103.39|5103.39|5103.39|0
1632918780000|2021-09-29 12:33:00|5103.04|5103.04|5103.04|5103.04|5103.04|5103.04|5103.04|5103.04|0
1632918790000|2021-09-29 12:33:10|5102.69|5102.69|5102.69|5102.69|5102.69|5102.69|5102.69|5102.69|0
1632918800000|2021-09-29 12:33:20|5102.94|5102.94|5102.94|5102.94|5102.94|5102.94|5102.94|5102.94|0
1632918830000|2021-09-29 12:33:50|5102.66|5102.66|5101.14|5101.14|5102.66|5102.66|5101.14|5101.14|0
1632918840000|2021-09-29 12:34:00|5101.02|5101.02|5101.02|5101.02|5101.02|5101.02|5101.02|5101.02|0
1632918860000|2021-09-29 12:34:20|5100.88|5100.88|5101.02|5101.02|5101.02|5101.02|5100.88|5100.88|0
1632918870000|2021-09-29 12:34:30|5101.37|5101.37|5101.37|5101.37|5101.37|5101.37|5101.37|5101.37|0
1632918910000|2021-09-29 12:35:10|5102.08|5102.08|5101.58|5101.58|5102.08|5102.08|5101.58|5101.58|0
1632918920000|2021-09-29 12:35:20|5101.23|5101.23|5101.23|5101.23|5101.23|5101.23|5101.23|5101.23|0
1632918930000|2021-09-29 12:35:30|5101.11|5101.11|5101.11|5101.11|5101.11|5101.11|5101.11|5101.11|0
1632918960000|2021-09-29 12:36:00|5100.97|5100.97|5100.84|5100.84|5100.97|5100.97|5100.84|5100.84|0
1632918990000|2021-09-29 12:36:30|5101.55|5101.55|5101.31|5101.31|5101.66|5101.66|5101.31|5101.31|0
1632919000000|2021-09-29 12:36:40|5100.96|5100.96|5100.49|5100.49|5100.96|5100.96|5100.49|5100.49|0
1632919010000|2021-09-29 12:36:50|5100.6|5100.6|5100.6|5100.6|5100.6|5100.6|5100.35|5100.35|0
1632919030000|2021-09-29 12:37:10|5100.96|5100.96|5101.31|5101.31|5101.31|5101.31|5100.96|5100.96|0
1632919040000|2021-09-29 12:37:20|5102.01|5102.01|5102.01|5102.01|5102.01|5102.01|5102.01|5102.01|0
1632919050000|2021-09-29 12:37:30|5102.37|5102.37|5102.37|5102.37|5102.37|5102.37|5102.37|5102.37|0
1632919060000|2021-09-29 12:37:40|5102.01|5102.01|5102.01|5102.01|5102.01|5102.01|5102.01|5102.01|0
1632919070000|2021-09-29 12:37:50|5102.37|5102.37|5102.72|5102.72|5102.72|5102.72|5102.37|5102.37|0
1632919100000|2021-09-29 12:38:20|5102.6|5102.6|5102.49|5102.49|5102.6|5102.6|5102.49|5102.49|0
1632919110000|2021-09-29 12:38:30|5102.74|5102.74|5102.74|5102.74|5102.74|5102.74|5102.74|5102.74|0
1632919120000|2021-09-29 12:38:40|5102.87|5102.87|5102.87|5102.87|5102.87|5102.87|5102.87|5102.87|0
1632919140000|2021-09-29 12:39:00|5102.74|5102.74|5101.91|5101.91|5102.74|5102.74|5101.91|5101.91|0
1632919160000|2021-09-29 12:39:20|5101.78|5101.78|5101.78|5101.78|5101.78|5101.78|5101.78|5101.78|0
1632919180000|2021-09-29 12:39:40|5101.91|5101.91|5102.27|5102.27|5102.27|5102.27|5101.91|5101.91|0
1632919200000|2021-09-29 12:40:00|5102.62|5102.62|5102.85|5102.85|5102.85|5102.85|5102.62|5102.62|0
1632919220000|2021-09-29 12:40:20|5103.21|5103.21|5103.21|5103.21|5103.21|5103.21|5103.21|5103.21|0
1632919230000|2021-09-29 12:40:30|5103.56|5103.56|5103.21|5103.21|5103.56|5103.56|5103.21|5103.21|0
1632919240000|2021-09-29 12:40:40|5102.85|5102.85|5102.85|5102.85|5102.85|5102.85|5102.85|5102.85|0
1632919260000|2021-09-29 12:41:00|5102.72|5102.72|5102.46|5102.46|5102.72|5102.72|5102.46|5102.46|0
1632919280000|2021-09-29 12:41:20|5102.11|5102.11|5101.76|5101.76|5102.11|5102.11|5101.76|5101.76|0
1632919320000|2021-09-29 12:42:00|5101.88|5101.88|5101.88|5101.88|5102.23|5102.23|5101.88|5101.88|0
1632919350000|2021-09-29 12:42:30|5101.63|5101.63|5101.63|5101.63|5101.63|5101.63|5101.63|5101.63|0
1632919360000|2021-09-29 12:42:40|5101.98|5101.98|5101.74|5101.74|5101.98|5101.98|5101.63|5101.63|0
1632919370000|2021-09-29 12:42:50|5101.86|5101.86|5101.86|5101.86|5101.86|5101.86|5101.86|5101.86|0
1632919380000|2021-09-29 12:43:00|5101.15|5101.15|5101.15|5101.15|5101.15|5101.15|5101.15|5101.15|0
1632919440000|2021-09-29 12:44:00|5101.02|5101.02|5101.02|5101.02|5101.02|5101.02|5101.02|5101.02|0
1632919460000|2021-09-29 12:44:20|5100.67|5100.67|5100.31|5100.31|5100.67|5100.67|5100.31|5100.31|0
1632919480000|2021-09-29 12:44:40|5100.18|5100.18|5100.88|5100.88|5100.88|5100.88|5100.18|5100.18|0
1632919490000|2021-09-29 12:44:50|5101.02|5101.02|5101.51|5101.51|5101.51|5101.51|5101.02|5101.02|0
1632919510000|2021-09-29 12:45:10|5101.15|5101.15|5101.15|5101.15|5101.15|5101.15|5101.15|5101.15|0
1632919530000|2021-09-29 12:45:30|5100.8|5100.8|5100.8|5100.8|5100.8|5100.8|5100.8|5100.8|0
1632919560000|2021-09-29 12:46:00|5101.15|5101.15|5101.15|5101.15|5101.15|5101.15|5101.15|5101.15|0
1632919580000|2021-09-29 12:46:20|5100.91|5100.91|5100.91|5100.91|5100.91|5100.91|5100.91|5100.91|0
1632919620000|2021-09-29 12:47:00|5101.26|5101.26|5101.26|5101.26|5101.26|5101.26|5101.26|5101.26|0
1632919680000|2021-09-29 12:48:00|5101.38|5101.38|5101.38|5101.38|5101.38|5101.38|5101.38|5101.38|0
1632919720000|2021-09-29 12:48:40|5101.65|5101.65|5101.65|5101.65|5101.65|5101.65|5101.65|5101.65|0
1632919730000|2021-09-29 12:48:50|5102.01|5102.01|5102.01|5102.01|5102.01|5102.01|5102.01|5102.01|0
1632919740000|2021-09-29 12:49:00|5102.51|5102.51|5102.86|5102.86|5102.86|5102.86|5102.51|5102.51|0
1632919800000|2021-09-29 12:50:00|5102.51|5102.51|5102.15|5102.15|5102.51|5102.51|5102.15|5102.15|0
1632919810000|2021-09-29 12:50:10|5102.27|5102.27|5102.62|5102.62|5102.62|5102.62|5102.27|5102.27|0
1632919820000|2021-09-29 12:50:20|5102.97|5102.97|5102.97|5102.97|5102.97|5102.97|5102.97|5102.97|0
1632919830000|2021-09-29 12:50:30|5103.33|5103.33|5103.09|5103.09|5103.33|5103.33|5103.09|5103.09|0
1632919870000|2021-09-29 12:51:10|5102.97|5102.97|5102.86|5102.86|5102.97|5102.97|5102.86|5102.86|0
1632919920000|2021-09-29 12:52:00|5103.21|5103.21|5103.21|5103.21|5103.21|5103.21|5103.21|5103.21|0
1632919950000|2021-09-29 12:52:30|5102.96|5102.96|5102.96|5102.96|5102.96|5102.96|5102.96|5102.96|0
1632919960000|2021-09-29 12:52:40|5102.83|5102.83|5102.83|5102.83|5102.83|5102.83|5102.83|5102.83|0
1632919980000|2021-09-29 12:53:00|5101.77|5101.77|5101.41|5101.41|5101.77|5101.77|5101.41|5101.41|0
1632919990000|2021-09-29 12:53:10|5101|5101|5100.88|5100.88|5101|5101|5100.88|5100.88|0
1632920000000|2021-09-29 12:53:20|5101|5101|5101.35|5101.35|5101.35|5101.35|5101|5101|0
1632920030000|2021-09-29 12:53:50|5101.71|5101.71|5101.71|5101.71|5101.71|5101.71|5101.71|5101.71|0
1632920040000|2021-09-29 12:54:00|5101.99|5101.99|5101.99|5101.99|5101.99|5101.99|5101.99|5101.99|0
1632920070000|2021-09-29 12:54:30|5102.12|5102.12|5102.12|5102.12|5102.12|5102.12|5102.12|5102.12|0
1632920080000|2021-09-29 12:54:40|5102.26|5102.26|5102.1|5102.1|5102.37|5102.37|5102.1|5102.1|0
1632920110000|2021-09-29 12:55:10|5102.46|5102.46|5102.46|5102.46|5102.46|5102.46|5102.46|5102.46|0
1632920120000|2021-09-29 12:55:20|5102.73|5102.73|5102.73|5102.73|5102.73|5102.73|5102.73|5102.73|0
1632920130000|2021-09-29 12:55:30|5103.09|5103.09|5103.71|5103.71|5103.96|5103.96|5103.09|5103.09|0
1632920140000|2021-09-29 12:55:40|5103.99|5103.99|5103.99|5103.99|5103.99|5103.99|5103.99|5103.99|0
1632920160000|2021-09-29 12:56:00|5103.64|5103.64|5103.64|5103.64|5103.64|5103.64|5103.64|5103.64|0
1632920170000|2021-09-29 12:56:10|5103.99|5103.99|5103.99|5103.99|5103.99|5103.99|5103.99|5103.99|0
1632920190000|2021-09-29 12:56:30|5104.26|5104.26|5104.26|5104.26|5104.26|5104.26|5104.26|5104.26|0
1632920200000|2021-09-29 12:56:40|5103.91|5103.91|5103.91|5103.91|5103.91|5103.91|5103.91|5103.91|0
1632920210000|2021-09-29 12:56:50|5103.56|5103.56|5103.42|5103.42|5103.56|5103.56|5103.07|5103.07|0
1632920270000|2021-09-29 12:57:50|5103.17|5103.17|5103.17|5103.17|5103.17|5103.17|5103.17|5103.17|0
1632920280000|2021-09-29 12:58:00|5102.82|5102.82|5102.11|5102.11|5102.82|5102.82|5102.11|5102.11|0
1632920290000|2021-09-29 12:58:10|5101.41|5101.41|5101.76|5101.76|5101.76|5101.76|5101.41|5101.41|0
1632920300000|2021-09-29 12:58:20|5102.11|5102.11|5102.11|5102.11|5102.11|5102.11|5102.11|5102.11|0
1632920390000|2021-09-29 12:59:50|5101.98|5101.98|5101.98|5101.98|5101.98|5101.98|5101.98|5101.98|0
1632920400000|2021-09-29 13:00:00|5101.84|5101.84|5101.84|5101.84|5101.84|5101.84|5101.84|5101.84|0
1632920420000|2021-09-29 13:00:20|5101.72|5101.72|5101.72|5101.72|5101.72|5101.72|5101.72|5101.72|0
1632920430000|2021-09-29 13:00:30|5101.59|5101.59|5101.59|5101.59|5101.59|5101.59|5101.59|5101.59|0
1632920450000|2021-09-29 13:00:50|5101.45|5101.45|5101.45|5101.45|5101.45|5101.45|5101.45|5101.45|0
1632920470000|2021-09-29 13:01:10|5101.57|5101.57|5101.43|5101.43|5101.57|5101.57|5101.43|5101.43|0
1632920490000|2021-09-29 13:01:30|5101.68|5101.68|5102.04|5102.04|5102.04|5102.04|5101.68|5101.68|0
1632920500000|2021-09-29 13:01:40|5102.31|5102.31|5102.83|5102.83|5102.83|5102.83|5102.04|5102.04|0
1632920520000|2021-09-29 13:02:00|5103.18|5103.18|5103.53|5103.53|5103.53|5103.53|5103.18|5103.18|0
1632920530000|2021-09-29 13:02:10|5103.26|5103.26|5103.26|5103.26|5103.26|5103.26|5103.26|5103.26|0
1632920540000|2021-09-29 13:02:20|5103.04|5103.04|5102.91|5102.91|5103.04|5103.04|5102.91|5102.91|0
1632920550000|2021-09-29 13:02:30|5102.77|5102.77|5102.77|5102.77|5102.77|5102.77|5102.77|5102.77|0
1632920580000|2021-09-29 13:03:00|5102.42|5102.42|5102.64|5102.64|5102.64|5102.64|5102.28|5102.28|0
1632920630000|2021-09-29 13:03:50|5102.28|5102.28|5102.28|5102.28|5102.28|5102.28|5102.28|5102.28|0
1632920640000|2021-09-29 13:04:00|5101.93|5101.93|5101.46|5101.46|5101.93|5101.93|5101.46|5101.46|0
1632920660000|2021-09-29 13:04:20|5101.33|5101.33|5101.33|5101.33|5101.33|5101.33|5101.33|5101.33|0
1632920670000|2021-09-29 13:04:30|5101.68|5101.68|5101.68|5101.68|5101.68|5101.68|5101.68|5101.68|0
1632920690000|2021-09-29 13:04:50|5101.33|5101.33|5101.33|5101.33|5101.33|5101.33|5101.33|5101.33|0
1632920710000|2021-09-29 13:05:10|5101.21|5101.21|5101.21|5101.21|5101.33|5101.33|5101.21|5101.21|0
1632920730000|2021-09-29 13:05:30|5100.86|5100.86|5100.72|5100.72|5100.86|5100.86|5100.72|5100.72|0
1632920760000|2021-09-29 13:06:00|5100.37|5100.37|5100.37|5100.37|5100.37|5100.37|5100.37|5100.37|0
1632920780000|2021-09-29 13:06:20|5100.72|5100.72|5101.07|5101.07|5101.07|5101.07|5100.72|5100.72|0
1632920810000|2021-09-29 13:06:50|5101.43|5101.43|5101.43|5101.43|5101.43|5101.43|5101.43|5101.43|0
1632920820000|2021-09-29 13:07:00|5101.56|5101.56|5101.71|5101.71|5101.71|5101.71|5101.43|5101.43|0
1632920840000|2021-09-29 13:07:20|5102.06|5102.06|5102.06|5102.06|5102.06|5102.06|5102.06|5102.06|0
1632920860000|2021-09-29 13:07:40|5102.19|5102.19|5102.19|5102.19|5102.19|5102.19|5102.19|5102.19|0
1632920880000|2021-09-29 13:08:00|5102.31|5102.31|5102.31|5102.31|5102.31|5102.31|5102.31|5102.31|0
1632920900000|2021-09-29 13:08:20|5102.66|5102.66|5103.02|5103.02|5103.02|5103.02|5102.66|5102.66|0
1632920910000|2021-09-29 13:08:30|5102.66|5102.66|5102.31|5102.31|5102.66|5102.66|5102.31|5102.31|0
1632920920000|2021-09-29 13:08:40|5102.66|5102.66|5102.42|5102.42|5102.66|5102.66|5102.42|5102.42|0
1632920940000|2021-09-29 13:09:00|5102.14|5102.14|5101.79|5101.79|5102.14|5102.14|5101.79|5101.79|0
1632920970000|2021-09-29 13:09:30|5102.04|5102.04|5102.04|5102.04|5102.04|5102.04|5102.04|5102.04|0
1632921000000|2021-09-29 13:10:00|5102.39|5102.39|5102.75|5102.75|5103.1|5103.1|5102.39|5102.39|0
1632921010000|2021-09-29 13:10:10|5103.1|5103.1|5103.37|5103.37|5103.37|5103.37|5103.1|5103.1|0
1632921070000|2021-09-29 13:11:10|5103.23|5103.23|5103.23|5103.23|5103.23|5103.23|5103.23|5103.23|0
1632921090000|2021-09-29 13:11:30|5103.59|5103.59|5103.59|5103.59|5103.59|5103.59|5103.59|5103.59|0
1632921100000|2021-09-29 13:11:40|5103.82|5103.82|5105.02|5105.02|5105.02|5105.02|5103.82|5103.82|0
1632921110000|2021-09-29 13:11:50|5105.26|5105.26|5105.26|5105.26|5105.26|5105.26|5105.26|5105.26|0
1632921130000|2021-09-29 13:12:10|5105.51|5105.51|5105.26|5105.26|5105.51|5105.51|5105.26|5105.26|0
1632921160000|2021-09-29 13:12:40|5105.4|5105.4|5105.12|5105.12|5105.4|5105.4|5105.12|5105.12|0
1632921170000|2021-09-29 13:12:50|5105.37|5105.37|5105.37|5105.37|5105.37|5105.37|5105.37|5105.37|0
1632921180000|2021-09-29 13:13:00|5105.02|5105.02|5105.02|5105.02|5105.02|5105.02|5105.02|5105.02|0
1632921220000|2021-09-29 13:13:40|5104.88|5104.88|5104.88|5104.88|5104.88|5104.88|5104.88|5104.88|0
1632921240000|2021-09-29 13:14:00|5104.63|5104.63|5104.63|5104.63|5104.63|5104.63|5104.63|5104.63|0
1632921250000|2021-09-29 13:14:10|5104.28|5104.28|5103.93|5103.93|5104.28|5104.28|5103.93|5103.93|0
1632921270000|2021-09-29 13:14:30|5104.28|5104.28|5104.28|5104.28|5104.28|5104.28|5104.28|5104.28|0
1632921290000|2021-09-29 13:14:50|5103.93|5103.93|5103.69|5103.69|5103.93|5103.93|5103.69|5103.69|0
1632921300000|2021-09-29 13:15:00|5103.34|5103.34|5102.99|5102.99|5103.34|5103.34|5102.99|5102.99|0
1632921310000|2021-09-29 13:15:10|5102.63|5102.63|5102.63|5102.63|5102.63|5102.63|5102.63|5102.63|0
1632921320000|2021-09-29 13:15:20|5102.75|5102.75|5102.75|5102.75|5102.75|5102.75|5102.75|5102.75|0
1632921340000|2021-09-29 13:15:40|5102.4|5102.4|5100.85|5100.85|5102.4|5102.4|5100.85|5100.85|0
1632921350000|2021-09-29 13:15:50|5101.25|5101.25|5101.25|5101.25|5101.25|5101.25|5101.25|5101.25|0
1632921360000|2021-09-29 13:16:00|5100.19|5100.19|5100.19|5100.19|5100.19|5100.19|5100.19|5100.19|0
1632921370000|2021-09-29 13:16:10|5100.55|5100.55|5100.3|5100.3|5100.55|5100.55|5100.3|5100.3|0
1632921380000|2021-09-29 13:16:20|5100.65|5100.65|5100.65|5100.65|5100.65|5100.65|5100.65|5100.65|0
1632921390000|2021-09-29 13:16:30|5100.3|5100.3|5100.3|5100.3|5100.3|5100.3|5100.3|5100.3|0
1632921420000|2021-09-29 13:17:00|5100.16|5100.16|5099.76|5099.76|5100.16|5100.16|5099.76|5099.76|0
1632921450000|2021-09-29 13:17:30|5100.11|5100.11|5100.38|5100.38|5100.38|5100.38|5100.11|5100.11|0
1632921460000|2021-09-29 13:17:40|5100.5|5100.5|5100.23|5100.23|5100.5|5100.5|5100.23|5100.23|0
1632921470000|2021-09-29 13:17:50|5100.58|5100.58|5101.2|5101.2|5101.2|5101.2|5100.58|5100.58|0
1632921480000|2021-09-29 13:18:00|5101.56|5101.56|5101.56|5101.56|5101.56|5101.56|5101.56|5101.56|0
1632921490000|2021-09-29 13:18:10|5101.69|5101.69|5101.83|5101.83|5101.83|5101.83|5101.69|5101.69|0
1632921510000|2021-09-29 13:18:30|5102.89|5102.89|5102.53|5102.53|5102.89|5102.89|5102.53|5102.53|0
1632921530000|2021-09-29 13:18:50|5102.89|5102.89|5102.89|5102.89|5102.89|5102.89|5102.89|5102.89|0
1632921540000|2021-09-29 13:19:00|5103.24|5103.24|5103.24|5103.24|5103.24|5103.24|5103.24|5103.24|0
1632921550000|2021-09-29 13:19:10|5102.89|5102.89|5102.53|5102.53|5102.89|5102.89|5102.53|5102.53|0
1632921560000|2021-09-29 13:19:20|5102.89|5102.89|5102.89|5102.89|5102.89|5102.89|5102.89|5102.89|0
1632921570000|2021-09-29 13:19:30|5102.53|5102.53|5102.53|5102.53|5102.53|5102.53|5101.83|5101.83|0
1632921580000|2021-09-29 13:19:40|5102.65|5102.65|5102.65|5102.65|5102.65|5102.65|5102.65|5102.65|0
1632921600000|2021-09-29 13:20:00|5102.3|5102.3|5102.3|5102.3|5102.3|5102.3|5102.3|5102.3|0
1632921620000|2021-09-29 13:20:20|5102.65|5102.65|5102.65|5102.65|5102.65|5102.65|5102.65|5102.65|0
1632921640000|2021-09-29 13:20:40|5102.3|5102.3|5102.3|5102.3|5102.3|5102.3|5102.3|5102.3|0
1632921670000|2021-09-29 13:21:10|5102.41|5102.41|5102.41|5102.41|5102.41|5102.41|5102.41|5102.41|0
1632921680000|2021-09-29 13:21:20|5102.77|5102.77|5102.88|5102.88|5102.88|5102.88|5102.77|5102.77|0
1632921700000|2021-09-29 13:21:40|5103.16|5103.16|5102.88|5102.88|5103.16|5103.16|5102.88|5102.88|0
1632921710000|2021-09-29 13:21:50|5102.75|5102.75|5102.75|5102.75|5102.75|5102.75|5102.75|5102.75|0
1632921720000|2021-09-29 13:22:00|5102.63|5102.63|5102.63|5102.63|5102.63|5102.63|5102.63|5102.63|0
1632921730000|2021-09-29 13:22:10|5102.98|5102.98|5102.98|5102.98|5102.98|5102.98|5102.98|5102.98|0
1632921740000|2021-09-29 13:22:20|5103.34|5103.34|5103.34|5103.34|5103.34|5103.34|5103.34|5103.34|0
1632921760000|2021-09-29 13:22:40|5103.22|5103.22|5103.46|5103.46|5103.93|5103.93|5103.22|5103.22|0
1632921780000|2021-09-29 13:23:00|5102.75|5102.75|5101.69|5101.69|5102.75|5102.75|5101.69|5101.69|0
1632921800000|2021-09-29 13:23:20|5102.75|5102.75|5101.69|5101.69|5102.75|5102.75|5101.69|5101.69|0
1632921810000|2021-09-29 13:23:30|5102.21|5102.21|5102.18|5102.18|5102.46|5102.46|5102.18|5102.18|0
1632921820000|2021-09-29 13:23:40|5103.24|5103.24|5103.24|5103.24|5103.24|5103.24|5103.24|5103.24|0
1632921850000|2021-09-29 13:24:10|5102.89|5102.89|5102.89|5102.89|5102.89|5102.89|5102.89|5102.89|0
1632921870000|2021-09-29 13:24:30|5103.24|5103.24|5102.99|5102.99|5103.59|5103.59|5102.99|5102.99|0
1632921900000|2021-09-29 13:25:00|5102.64|5102.64|5102.29|5102.29|5102.64|5102.64|5102.29|5102.29|0
1632921920000|2021-09-29 13:25:20|5102.52|5102.52|5102.5|5102.5|5102.64|5102.64|5102.27|5102.27|0
1632921930000|2021-09-29 13:25:30|5102.85|5102.85|5102.74|5102.74|5102.85|5102.85|5102.74|5102.74|0
1632921940000|2021-09-29 13:25:40|5102.87|5102.87|5102.87|5102.87|5102.87|5102.87|5102.87|5102.87|0
1632921960000|2021-09-29 13:26:00|5102.6|5102.6|5102.6|5102.6|5102.6|5102.6|5102.25|5102.25|0
1632921990000|2021-09-29 13:26:30|5102.95|5102.95|5102.88|5102.88|5103.59|5103.59|5102.88|5102.88|0
1632922000000|2021-09-29 13:26:40|5103.15|5103.15|5103.15|5103.15|5103.15|5103.15|5103.15|5103.15|0
1632922010000|2021-09-29 13:26:50|5102.8|5102.8|5102.41|5102.41|5102.8|5102.8|5102.41|5102.41|0
1632922020000|2021-09-29 13:27:00|5103.12|5103.12|5102.76|5102.76|5103.12|5103.12|5102.76|5102.76|0
1632922030000|2021-09-29 13:27:10|5103.12|5103.12|5103.49|5103.49|5103.49|5103.49|5103.12|5103.12|0
1632922040000|2021-09-29 13:27:20|5103.84|5103.84|5103.84|5103.84|5103.84|5103.84|5103.84|5103.84|0
1632922050000|2021-09-29 13:27:30|5104.19|5104.19|5104.19|5104.19|5104.19|5104.19|5104.19|5104.19|0
1632922070000|2021-09-29 13:27:50|5103.84|5103.84|5103.84|5103.84|5103.84|5103.84|5103.84|5103.84|0
1632922080000|2021-09-29 13:28:00|5103.7|5103.7|5103.7|5103.7|5103.7|5103.7|5103.7|5103.7|0
1632922140000|2021-09-29 13:29:00|5103.59|5103.59|5103.45|5103.45|5103.59|5103.59|5103.45|5103.45|0
1632922150000|2021-09-29 13:29:10|5102.75|5102.75|5102.75|5102.75|5102.75|5102.75|5102.75|5102.75|0
1632922160000|2021-09-29 13:29:20|5102.88|5102.88|5102.66|5102.66|5103.15|5103.15|5102.66|5102.66|0
1632922170000|2021-09-29 13:29:30|5102.93|5102.93|5102.26|5102.26|5102.93|5102.93|5102.26|5102.26|0
1632922180000|2021-09-29 13:29:40|5102.12|5102.12|5102.39|5102.39|5102.39|5102.39|5102.12|5102.12|0
1632922190000|2021-09-29 13:29:50|5102.66|5102.66|5102.66|5102.66|5102.66|5102.66|5102.53|5102.53|0
1632922200000|2021-09-29 13:30:00|5102.55|5102.55|5102.31|5102.31|5102.66|5102.66|5101.84|5101.84|0
1632922220000|2021-09-29 13:30:20|5102.66|5102.66|5102.57|5102.57|5102.68|5102.68|5102.43|5102.43|0
1632922230000|2021-09-29 13:30:30|5101.86|5101.86|5101.88|5101.88|5101.88|5101.88|5101.74|5101.74|0
1632922240000|2021-09-29 13:30:40|5101.53|5101.53|5101.17|5101.17|5101.53|5101.53|5101.17|5101.17|0
1632922250000|2021-09-29 13:30:50|5100.82|5100.82|5100.57|5100.57|5100.82|5100.82|5100.11|5100.11|0
1632922260000|2021-09-29 13:31:00|5100.84|5100.84|5102.97|5102.97|5102.97|5102.97|5099.07|5099.07|0
1632922270000|2021-09-29 13:31:10|5102.72|5102.72|5103.42|5103.42|5103.42|5103.42|5102.72|5102.72|0
1632922280000|2021-09-29 13:31:20|5103.56|5103.56|5103.8|5103.8|5103.91|5103.91|5103.56|5103.56|0
1632922290000|2021-09-29 13:31:30|5104.15|5104.15|5104.67|5104.67|5104.67|5104.67|5104.15|5104.15|0
1632922300000|2021-09-29 13:31:40|5104.54|5104.54|5104.18|5104.18|5104.54|5104.54|5103.83|5103.83|0
1632922310000|2021-09-29 13:31:50|5104.89|5104.89|5104.18|5104.18|5104.89|5104.89|5104.18|5104.18|0
1632922320000|2021-09-29 13:32:00|5103.83|5103.83|5104.97|5104.97|5104.97|5104.97|5103.83|5103.83|0
1632922330000|2021-09-29 13:32:10|5105.72|5105.72|5106.53|5106.53|5106.88|5106.88|5105.72|5105.72|0
1632922340000|2021-09-29 13:32:20|5106.88|5106.88|5108.27|5108.27|5108.34|5108.34|5106.88|5106.88|0
1632922350000|2021-09-29 13:32:30|5108.39|5108.39|5108.5|5108.5|5108.5|5108.5|5108.25|5108.25|0
1632922360000|2021-09-29 13:32:40|5108.85|5108.85|5108.5|5108.5|5108.85|5108.85|5108.5|5108.5|0
1632922370000|2021-09-29 13:32:50|5108.15|5108.15|5108.15|5108.15|5108.15|5108.15|5108.15|5108.15|0
1632922380000|2021-09-29 13:33:00|5108.5|5108.5|5108.85|5108.85|5108.85|5108.85|5108.5|5108.5|0
1632922390000|2021-09-29 13:33:10|5108.97|5108.97|5108.85|5108.85|5108.97|5108.97|5108.85|5108.85|0
1632922400000|2021-09-29 13:33:20|5108.6|5108.6|5108.33|5108.33|5108.6|5108.6|5108.33|5108.33|0
1632922410000|2021-09-29 13:33:30|5107.62|5107.62|5107.65|5107.65|5108.01|5108.01|5106.59|5106.59|0
1632922420000|2021-09-29 13:33:40|5107.9|5107.9|5107.67|5107.67|5107.9|5107.9|5107.55|5107.55|0
1632922430000|2021-09-29 13:33:50|5107.32|5107.32|5106.96|5106.96|5107.32|5107.32|5106.96|5106.96|0
1632922440000|2021-09-29 13:34:00|5107.23|5107.23|5108.43|5108.43|5108.43|5108.43|5106.88|5106.88|0
1632922450000|2021-09-29 13:34:10|5108.78|5108.78|5108.78|5108.78|5108.78|5108.78|5108.78|5108.78|0
1632922470000|2021-09-29 13:34:30|5108.43|5108.43|5108.13|5108.13|5110.55|5110.55|5108.13|5108.13|0
1632922480000|2021-09-29 13:34:40|5107.77|5107.77|5106.58|5106.58|5107.77|5107.77|5106.58|5106.58|0
1632922490000|2021-09-29 13:34:50|5106.23|5106.23|5105.5|5105.5|5106.23|5106.23|5105.5|5105.5|0
1632922500000|2021-09-29 13:35:00|5105.15|5105.15|5105.5|5105.5|5105.5|5105.5|5105.15|5105.15|0
1632922510000|2021-09-29 13:35:10|5105.39|5105.39|5105.39|5105.39|5105.39|5105.39|5105.27|5105.27|0
1632922520000|2021-09-29 13:35:20|5104.78|5104.78|5105.66|5105.66|5105.66|5105.66|5104.7|5104.7|0
1632922540000|2021-09-29 13:35:40|5105.91|5105.91|5106.38|5106.38|5106.38|5106.38|5105.91|5105.91|0
1632922550000|2021-09-29 13:35:50|5106.92|5106.92|5107.02|5107.02|5107.27|5107.27|5106.92|5106.92|0
1632922570000|2021-09-29 13:36:10|5105.26|5105.26|5105.26|5105.26|5105.26|5105.26|5105.26|5105.26|0
1632922580000|2021-09-29 13:36:20|5105.39|5105.39|5105.8|5105.8|5105.8|5105.8|5105.39|5105.39|0
1632922590000|2021-09-29 13:36:30|5103.73|5103.73|5103.45|5103.45|5103.73|5103.73|5103.1|5103.1|0
1632922600000|2021-09-29 13:36:40|5103.05|5103.05|5102.09|5102.09|5103.05|5103.05|5102.09|5102.09|0
1632922620000|2021-09-29 13:37:00|5102.45|5102.45|5102.45|5102.45|5102.45|5102.45|5102.45|5102.45|0
1632922630000|2021-09-29 13:37:10|5101.6|5101.6|5101.6|5101.6|5101.6|5101.6|5101.6|5101.6|0
1632922640000|2021-09-29 13:37:20|5101.49|5101.49|5100.78|5100.78|5101.49|5101.49|5100.78|5100.78|0
1632922650000|2021-09-29 13:37:30|5100.43|5100.43|5100.43|5100.43|5100.43|5100.43|5100.43|5100.43|0
1632922660000|2021-09-29 13:37:40|5100.78|5100.78|5100.78|5100.78|5100.78|5100.78|5100.43|5100.43|0
1632922670000|2021-09-29 13:37:50|5100.43|5100.43|5100.97|5100.97|5100.97|5100.97|5099.92|5099.92|0
1632922680000|2021-09-29 13:38:00|5101.09|5101.09|5101.09|5101.09|5101.44|5101.44|5101.09|5101.09|0
1632922690000|2021-09-29 13:38:10|5101.21|5101.21|5101.23|5101.23|5101.7|5101.7|5101.21|5101.21|0
1632922700000|2021-09-29 13:38:20|5101.11|5101.11|5101.11|5101.11|5101.11|5101.11|5101.11|5101.11|0
1632922710000|2021-09-29 13:38:30|5100.7|5100.7|5100.92|5100.92|5101.06|5101.06|5100.7|5100.7|0
1632922720000|2021-09-29 13:38:40|5100.57|5100.57|5099.86|5099.86|5100.57|5100.57|5099.86|5099.86|0
1632922730000|2021-09-29 13:38:50|5099.61|5099.61|5098.42|5098.42|5099.61|5099.61|5098.42|5098.42|0
1632922740000|2021-09-29 13:39:00|5098.77|5098.77|5098.34|5098.34|5098.77|5098.77|5098.34|5098.34|0
1632922750000|2021-09-29 13:39:10|5098.69|5098.69|5099.67|5099.67|5099.67|5099.67|5098.69|5098.69|0
1632922760000|2021-09-29 13:39:20|5099.31|5099.31|5099.31|5099.31|5099.67|5099.67|5099.31|5099.31|0
1632922780000|2021-09-29 13:39:40|5099.67|5099.67|5099.67|5099.67|5100.37|5100.37|5099.67|5099.67|0
1632922800000|2021-09-29 13:40:00|5100.37|5100.37|5098.96|5098.96|5100.37|5100.37|5098.96|5098.96|0
1632922810000|2021-09-29 13:40:10|5098.61|5098.61|5098.61|5098.61|5098.61|5098.61|5098.61|5098.61|0
1632922820000|2021-09-29 13:40:20|5097.9|5097.9|5095.78|5095.78|5097.9|5097.9|5095.78|5095.78|0
1632922830000|2021-09-29 13:40:30|5095.65|5095.65|5094.45|5094.45|5095.65|5095.65|5094.45|5094.45|0
1632922840000|2021-09-29 13:40:40|5095.16|5095.16|5095.61|5095.61|5095.61|5095.61|5094.91|5094.91|0
1632922890000|2021-09-29 13:41:30|5095.97|5095.97|5096.32|5096.32|5096.32|5096.32|5095.97|5095.97|0
1632922900000|2021-09-29 13:41:40|5095.97|5095.97|5095.97|5095.97|5095.97|5095.97|5095.97|5095.97|0
1632922920000|2021-09-29 13:42:00|5096.32|5096.32|5096.07|5096.07|5096.32|5096.32|5096.07|5096.07|0
1632922930000|2021-09-29 13:42:10|5095.72|5095.72|5096.07|5096.07|5096.19|5096.19|5095.72|5095.72|0
1632922940000|2021-09-29 13:42:20|5095.93|5095.93|5095.07|5095.07|5095.93|5095.93|5095.07|5095.07|0
1632922950000|2021-09-29 13:42:30|5095.34|5095.34|5095.58|5095.58|5096.05|5096.05|5095.34|5095.34|0
1632922960000|2021-09-29 13:42:40|5095.69|5095.69|5095.34|5095.34|5095.69|5095.69|5095.34|5095.34|0
1632922970000|2021-09-29 13:42:50|5095.69|5095.69|5095.69|5095.69|5095.69|5095.69|5095.69|5095.69|0
1632922980000|2021-09-29 13:43:00|5095.45|5095.45|5095.39|5095.39|5095.8|5095.8|5095.39|5095.39|0
1632922990000|2021-09-29 13:43:10|5095.04|5095.04|5095.04|5095.04|5095.04|5095.04|5095.04|5095.04|0
1632923000000|2021-09-29 13:43:20|5095.63|5095.63|5095.16|5095.16|5095.98|5095.98|5095.04|5095.04|0
1632923010000|2021-09-29 13:43:30|5095.04|5095.04|5094.79|5094.79|5095.39|5095.39|5094.79|5094.79|0
1632923020000|2021-09-29 13:43:40|5094.44|5094.44|5094.44|5094.44|5094.44|5094.44|5094.44|5094.44|0
1632923040000|2021-09-29 13:44:00|5093.73|5093.73|5093.44|5093.44|5094.44|5094.44|5093.44|5093.44|0
1632923050000|2021-09-29 13:44:10|5093.58|5093.58|5093.58|5093.58|5093.58|5093.58|5093.58|5093.58|0
1632923060000|2021-09-29 13:44:20|5092.96|5092.96|5092.32|5092.32|5092.96|5092.96|5092.32|5092.32|0
1632923070000|2021-09-29 13:44:30|5091.97|5091.97|5091.41|5091.41|5091.97|5091.97|5091.41|5091.41|0
1632923080000|2021-09-29 13:44:40|5091.76|5091.76|5091.76|5091.76|5091.76|5091.76|5091.76|5091.76|0
1632923090000|2021-09-29 13:44:50|5091.49|5091.49|5090.89|5090.89|5091.49|5091.49|5090.89|5090.89|0
1632923100000|2021-09-29 13:45:00|5090.54|5090.54|5091.48|5091.48|5091.48|5091.48|5089.9|5089.9|0
1632923110000|2021-09-29 13:45:10|5091.35|5091.35|5090.64|5090.64|5091.35|5091.35|5090.64|5090.64|0
1632923120000|2021-09-29 13:45:20|5090.29|5090.29|5089.41|5089.41|5090.29|5090.29|5089.41|5089.41|0
1632923130000|2021-09-29 13:45:30|5089.55|5089.55|5089.9|5089.9|5089.9|5089.9|5089.55|5089.55|0
1632923140000|2021-09-29 13:45:40|5090.25|5090.25|5090.6|5090.6|5090.96|5090.96|5090.25|5090.25|0
1632923150000|2021-09-29 13:45:50|5090.25|5090.25|5089.9|5089.9|5090.25|5090.25|5089.9|5089.9|0
1632923160000|2021-09-29 13:46:00|5089.65|5089.65|5090.71|5090.71|5090.71|5090.71|5089.65|5089.65|0
1632923170000|2021-09-29 13:46:10|5090.36|5090.36|5090.71|5090.71|5090.71|5090.71|5090|5090|0
1632923180000|2021-09-29 13:46:20|5090.83|5090.83|5090.83|5090.83|5090.83|5090.83|5090.83|5090.83|0
1632923200000|2021-09-29 13:46:40|5090.94|5090.94|5091.9|5091.9|5092.25|5092.25|5090.94|5090.94|0
1632923210000|2021-09-29 13:46:50|5090.84|5090.84|5090.84|5090.84|5090.84|5090.84|5090.84|5090.84|0
1632923220000|2021-09-29 13:47:00|5090.26|5090.26|5091.43|5091.43|5091.78|5091.78|5090.26|5090.26|0
1632923230000|2021-09-29 13:47:10|5090.45|5090.45|5090.45|5090.45|5090.45|5090.45|5090.32|5090.32|0
1632923240000|2021-09-29 13:47:20|5091.16|5091.16|5091.16|5091.16|5091.51|5091.51|5091.16|5091.16|0
1632923270000|2021-09-29 13:47:50|5091.43|5091.43|5091.43|5091.43|5091.43|5091.43|5091.43|5091.43|0
1632923290000|2021-09-29 13:48:10|5092.49|5092.49|5094.33|5094.33|5094.33|5094.33|5092.49|5092.49|0
1632923300000|2021-09-29 13:48:20|5094.21|5094.21|5093.51|5093.51|5094.21|5094.21|5093.51|5093.51|0
1632923320000|2021-09-29 13:48:40|5093.62|5093.62|5093.86|5093.86|5093.86|5093.86|5093.24|5093.24|0
1632923330000|2021-09-29 13:48:50|5093.72|5093.72|5093.72|5093.72|5093.72|5093.72|5093.72|5093.72|0
1632923340000|2021-09-29 13:49:00|5093.02|5093.02|5092.79|5092.79|5093.02|5093.02|5092.79|5092.79|0
1632923380000|2021-09-29 13:49:40|5092.65|5092.65|5092.65|5092.65|5092.65|5092.65|5092.65|5092.65|0
1632923390000|2021-09-29 13:49:50|5092.79|5092.79|5092.79|5092.79|5092.79|5092.79|5092.79|5092.79|0
1632923400000|2021-09-29 13:50:00|5093.14|5093.14|5092.04|5092.04|5093.25|5093.25|5092.04|5092.04|0
1632923410000|2021-09-29 13:50:10|5092.16|5092.16|5091.81|5091.81|5092.16|5092.16|5091.81|5091.81|0
1632923430000|2021-09-29 13:50:30|5091.92|5091.92|5091.57|5091.57|5091.92|5091.92|5091.22|5091.22|0
1632923440000|2021-09-29 13:50:40|5091.7|5091.7|5092.28|5092.28|5092.28|5092.28|5091.7|5091.7|0
1632923450000|2021-09-29 13:50:50|5092.39|5092.39|5093.14|5093.14|5093.14|5093.14|5092.39|5092.39|0
1632923460000|2021-09-29 13:51:00|5093.49|5093.49|5092.79|5092.79|5093.49|5093.49|5092.79|5092.79|0
1632923470000|2021-09-29 13:51:10|5092.55|5092.55|5092.55|5092.55|5092.55|5092.55|5092.55|5092.55|0
1632923480000|2021-09-29 13:51:20|5092.42|5092.42|5093.93|5093.93|5094.05|5094.05|5092.42|5092.42|0
1632923490000|2021-09-29 13:51:30|5094.28|5094.28|5094.28|5094.28|5094.28|5094.28|5094.28|5094.28|0
1632923500000|2021-09-29 13:51:40|5094.42|5094.42|5095.47|5095.47|5095.47|5095.47|5094.42|5094.42|0
1632923510000|2021-09-29 13:51:50|5095.59|5095.59|5095.59|5095.59|5095.59|5095.59|5095.59|5095.59|0
1632923520000|2021-09-29 13:52:00|5095.94|5095.94|5095.94|5095.94|5095.94|5095.94|5095.94|5095.94|0
1632923530000|2021-09-29 13:52:10|5095.83|5095.83|5095.61|5095.61|5095.83|5095.83|5095.47|5095.47|0
1632923540000|2021-09-29 13:52:20|5095.86|5095.86|5095.22|5095.22|5095.86|5095.86|5095.22|5095.22|0
1632923550000|2021-09-29 13:52:30|5094.87|5094.87|5094.49|5094.49|5094.87|5094.87|5094.37|5094.37|0
1632923570000|2021-09-29 13:52:50|5094.72|5094.72|5094.72|5094.72|5094.72|5094.72|5094.72|5094.72|0
1632923610000|2021-09-29 13:53:30|5095.08|5095.08|5095.43|5095.43|5095.43|5095.43|5095.08|5095.08|0
1632923620000|2021-09-29 13:53:40|5094.72|5094.72|5094.37|5094.37|5094.72|5094.72|5094.37|5094.37|0
1632923630000|2021-09-29 13:53:50|5093.67|5093.67|5093.67|5093.67|5093.67|5093.67|5093.67|5093.67|0
1632923640000|2021-09-29 13:54:00|5094.02|5094.02|5094.02|5094.02|5094.02|5094.02|5094.02|5094.02|0
1632923650000|2021-09-29 13:54:10|5094.37|5094.37|5094.37|5094.37|5094.37|5094.37|5094.37|5094.37|0
1632923660000|2021-09-29 13:54:20|5096.06|5096.06|5096.55|5096.55|5096.55|5096.55|5096.06|5096.06|0
1632923690000|2021-09-29 13:54:50|5096.69|5096.69|5096.82|5096.82|5096.82|5096.82|5096.69|5096.69|0
1632923700000|2021-09-29 13:55:00|5096.12|5096.12|5096.12|5096.12|5096.12|5096.12|5096.12|5096.12|0
1632923710000|2021-09-29 13:55:10|5095.76|5095.76|5095.26|5095.26|5095.76|5095.76|5095.26|5095.26|0
1632923720000|2021-09-29 13:55:20|5095.61|5095.61|5096.6|5096.6|5096.6|5096.6|5095.61|5095.61|0
1632923730000|2021-09-29 13:55:30|5096.35|5096.35|5096.35|5096.35|5096.35|5096.35|5096.35|5096.35|0
1632923740000|2021-09-29 13:55:40|5097.06|5097.06|5099.57|5099.57|5099.57|5099.57|5097.06|5097.06|0
1632923750000|2021-09-29 13:55:50|5099.43|5099.43|5099.43|5099.43|5099.43|5099.43|5099.43|5099.43|0
1632923770000|2021-09-29 13:56:10|5099.78|5099.78|5099.66|5099.66|5100.01|5100.01|5099.66|5099.66|0
1632923780000|2021-09-29 13:56:20|5099.31|5099.31|5097.46|5097.46|5099.31|5099.31|5097.46|5097.46|0
1632923790000|2021-09-29 13:56:30|5098.16|5098.16|5096.96|5096.96|5098.16|5098.16|5096.96|5096.96|0
1632923800000|2021-09-29 13:56:40|5096.25|5096.25|5096.25|5096.25|5096.25|5096.25|5096.25|5096.25|0
1632923810000|2021-09-29 13:56:50|5096.12|5096.12|5096.12|5096.12|5096.12|5096.12|5096.12|5096.12|0
1632923820000|2021-09-29 13:57:00|5096.47|5096.47|5095.89|5095.89|5096.47|5096.47|5095.89|5095.89|0
1632923830000|2021-09-29 13:57:10|5095.65|5095.65|5095.64|5095.64|5095.77|5095.77|5095.52|5095.52|0
1632923840000|2021-09-29 13:57:20|5095.52|5095.52|5095.52|5095.52|5095.52|5095.52|5095.52|5095.52|0
1632923870000|2021-09-29 13:57:50|5095.17|5095.17|5095.42|5095.42|5095.42|5095.42|5095.17|5095.17|0
1632923880000|2021-09-29 13:58:00|5095.55|5095.55|5096.26|5096.26|5096.61|5096.61|5095.55|5095.55|0
1632923890000|2021-09-29 13:58:10|5095.9|5095.9|5095.9|5095.9|5095.9|5095.9|5095.9|5095.9|0
1632923900000|2021-09-29 13:58:20|5096.61|5096.61|5095.9|5095.9|5096.61|5096.61|5095.9|5095.9|0
1632923910000|2021-09-29 13:58:30|5096.02|5096.02|5096.02|5096.02|5096.02|5096.02|5096.02|5096.02|0
1632923920000|2021-09-29 13:58:40|5095.67|5095.67|5095.31|5095.31|5095.67|5095.67|5095.31|5095.31|0
1632923930000|2021-09-29 13:58:50|5094.96|5094.96|5094.96|5094.96|5094.96|5094.96|5094.96|5094.96|0
1632923940000|2021-09-29 13:59:00|5095.31|5095.31|5095.43|5095.43|5095.43|5095.43|5095.31|5095.31|0
1632923950000|2021-09-29 13:59:10|5096.14|5096.14|5096.14|5096.14|5096.14|5096.14|5096.14|5096.14|0
1632923960000|2021-09-29 13:59:20|5096.49|5096.49|5096.49|5096.49|5096.49|5096.49|5096.49|5096.49|0
1632923970000|2021-09-29 13:59:30|5096.9|5096.9|5097.71|5097.71|5097.71|5097.71|5096.9|5096.9|0
1632923980000|2021-09-29 13:59:40|5097.99|5097.99|5097.99|5097.99|5097.99|5097.99|5097.99|5097.99|0
1632923990000|2021-09-29 13:59:50|5097.64|5097.64|5097.64|5097.64|5097.64|5097.64|5097.64|5097.64|0
1632924000000|2021-09-29 14:00:00|5097.29|5097.29|5097.29|5097.29|5097.29|5097.29|5097.29|5097.29|0
1632924010000|2021-09-29 14:00:10|5099.06|5099.06|5099.76|5099.76|5099.76|5099.76|5098.81|5098.81|0
1632924020000|2021-09-29 14:00:20|5099.99|5099.99|5099.99|5099.99|5099.99|5099.99|5099.99|5099.99|0
1632924030000|2021-09-29 14:00:30|5100.11|5100.11|5100.11|5100.11|5100.11|5100.11|5100.11|5100.11|0
1632924050000|2021-09-29 14:00:50|5100.46|5100.46|5100.46|5100.46|5100.46|5100.46|5100.46|5100.46|0
1632924060000|2021-09-29 14:01:00|5100.23|5100.23|5100.94|5100.94|5100.94|5100.94|5100.23|5100.23|0
1632924080000|2021-09-29 14:01:20|5101.22|5101.22|5101.22|5101.22|5101.22|5101.22|5101.22|5101.22|0
1632924090000|2021-09-29 14:01:30|5100.87|5100.87|5100.63|5100.63|5100.87|5100.87|5100.63|5100.63|0
1632924100000|2021-09-29 14:01:40|5100.98|5100.98|5101.61|5101.61|5101.61|5101.61|5100.98|5100.98|0
1632924120000|2021-09-29 14:02:00|5103.02|5103.02|5103.02|5103.02|5103.02|5103.02|5102.77|5102.77|0
1632924130000|2021-09-29 14:02:10|5102.78|5102.78|5103.35|5103.35|5103.35|5103.35|5102.78|5102.78|0
1632924140000|2021-09-29 14:02:20|5102.99|5102.99|5103.35|5103.35|5103.35|5103.35|5102.99|5102.99|0
1632924150000|2021-09-29 14:02:30|5102.99|5102.99|5100.58|5100.58|5102.99|5102.99|5100.58|5100.58|0
1632924170000|2021-09-29 14:02:50|5100.3|5100.3|5099.72|5099.72|5100.3|5100.3|5099.72|5099.72|0
1632924180000|2021-09-29 14:03:00|5100.07|5100.07|5100.07|5100.07|5100.07|5100.07|5100.07|5100.07|0
1632924190000|2021-09-29 14:03:10|5100.42|5100.42|5100.42|5100.42|5100.42|5100.42|5100.42|5100.42|0
1632924200000|2021-09-29 14:03:20|5100.29|5100.29|5100.99|5100.99|5100.99|5100.99|5100.29|5100.29|0
1632924210000|2021-09-29 14:03:30|5102.05|5102.05|5102.05|5102.05|5102.05|5102.05|5102.05|5102.05|0
1632924220000|2021-09-29 14:03:40|5102.32|5102.32|5102.58|5102.58|5102.58|5102.58|5102.32|5102.32|0
1632924230000|2021-09-29 14:03:50|5103.07|5103.07|5103.06|5103.06|5103.31|5103.31|5103.06|5103.06|0
1632924240000|2021-09-29 14:04:00|5103.31|5103.31|5103.58|5103.58|5103.58|5103.58|5103.31|5103.31|0
1632924260000|2021-09-29 14:04:20|5104.99|5104.99|5104.99|5104.99|5104.99|5104.99|5104.99|5104.99|0
1632924270000|2021-09-29 14:04:30|5104.64|5104.64|5104.29|5104.29|5104.64|5104.64|5104.29|5104.29|0
1632924280000|2021-09-29 14:04:40|5103.93|5103.93|5103.93|5103.93|5103.93|5103.93|5103.93|5103.93|0
1632924300000|2021-09-29 14:05:00|5104.29|5104.29|5104.29|5104.29|5104.29|5104.29|5104.29|5104.29|0
1632924310000|2021-09-29 14:05:10|5103.93|5103.93|5103.58|5103.58|5103.93|5103.93|5103.58|5103.58|0
1632924320000|2021-09-29 14:05:20|5103.81|5103.81|5103.81|5103.81|5103.81|5103.81|5103.81|5103.81|0
1632924330000|2021-09-29 14:05:30|5103.68|5103.68|5102.45|5102.45|5103.68|5103.68|5102.45|5102.45|0
1632924340000|2021-09-29 14:05:40|5102.1|5102.1|5102.8|5102.8|5102.8|5102.8|5102.1|5102.1|0
1632924350000|2021-09-29 14:05:50|5102.94|5102.94|5103.06|5103.06|5103.06|5103.06|5102.94|5102.94|0
1632924360000|2021-09-29 14:06:00|5102.7|5102.7|5101.98|5101.98|5102.7|5102.7|5101.98|5101.98|0
1632924380000|2021-09-29 14:06:20|5101.63|5101.63|5101.63|5101.63|5101.63|5101.63|5101.63|5101.63|0
1632924390000|2021-09-29 14:06:30|5101.36|5101.36|5101.36|5101.36|5101.36|5101.36|5101.36|5101.36|0
1632924400000|2021-09-29 14:06:40|5101.71|5101.71|5101.71|5101.71|5101.71|5101.71|5101.71|5101.71|0
1632924420000|2021-09-29 14:07:00|5102.06|5102.06|5102.34|5102.34|5102.34|5102.34|5102.06|5102.06|0
1632924430000|2021-09-29 14:07:10|5102.58|5102.58|5102.93|5102.93|5102.93|5102.93|5102.58|5102.58|0
1632924440000|2021-09-29 14:07:20|5102.68|5102.68|5102.68|5102.68|5102.68|5102.68|5102.68|5102.68|0
1632924450000|2021-09-29 14:07:30|5102.33|5102.33|5101.97|5101.97|5102.33|5102.33|5101.97|5101.97|0
1632924460000|2021-09-29 14:07:40|5101.62|5101.62|5101.27|5101.27|5101.62|5101.62|5101.27|5101.27|0
1632924500000|2021-09-29 14:08:20|5100.92|5100.92|5100.92|5100.92|5100.92|5100.92|5100.92|5100.92|0
1632924540000|2021-09-29 14:09:00|5101.27|5101.27|5101.27|5101.27|5101.27|5101.27|5101.27|5101.27|0
1632924550000|2021-09-29 14:09:10|5101.39|5101.39|5101.86|5101.86|5101.86|5101.86|5101.39|5101.39|0
1632924580000|2021-09-29 14:09:40|5102.56|5102.56|5103.27|5103.27|5103.27|5103.27|5102.56|5102.56|0
1632924590000|2021-09-29 14:09:50|5103.62|5103.62|5103.62|5103.62|5103.62|5103.62|5103.62|5103.62|0
1632924600000|2021-09-29 14:10:00|5103.27|5103.27|5102.74|5102.74|5103.27|5103.27|5102.74|5102.74|0
1632924610000|2021-09-29 14:10:10|5102.86|5102.86|5103|5103|5103|5103|5102.86|5102.86|0
1632924620000|2021-09-29 14:10:20|5101.94|5101.94|5101.94|5101.94|5101.94|5101.94|5101.94|5101.94|0
1632924660000|2021-09-29 14:11:00|5101.58|5101.58|5101.72|5101.72|5101.72|5101.72|5101.58|5101.58|0
1632924670000|2021-09-29 14:11:10|5102.07|5102.07|5101.01|5101.01|5102.07|5102.07|5101.01|5101.01|0
1632924680000|2021-09-29 14:11:20|5100.88|5100.88|5100.53|5100.53|5100.88|5100.88|5100.53|5100.53|0
1632924690000|2021-09-29 14:11:30|5100.88|5100.88|5100.88|5100.88|5100.88|5100.88|5100.88|5100.88|0
1632924700000|2021-09-29 14:11:40|5101.23|5101.23|5101.23|5101.23|5101.23|5101.23|5101.23|5101.23|0
1632924720000|2021-09-29 14:12:00|5100.88|5100.88|5100.53|5100.53|5100.88|5100.88|5100.53|5100.53|0
1632924740000|2021-09-29 14:12:20|5100.88|5100.88|5101.01|5101.01|5101.01|5101.01|5100.88|5100.88|0
1632924760000|2021-09-29 14:12:40|5100.66|5100.66|5100.66|5100.66|5100.66|5100.66|5100.66|5100.66|0
1632924780000|2021-09-29 14:13:00|5100.31|5100.31|5100.31|5100.31|5100.31|5100.31|5100.31|5100.31|0
1632924830000|2021-09-29 14:13:50|5101.01|5101.01|5101.01|5101.01|5101.01|5101.01|5101.01|5101.01|0
1632924840000|2021-09-29 14:14:00|5101.15|5101.15|5101.15|5101.15|5101.15|5101.15|5101.15|5101.15|0
1632924850000|2021-09-29 14:14:10|5101.86|5101.86|5101.86|5101.86|5101.86|5101.86|5101.86|5101.86|0
1632924880000|2021-09-29 14:14:40|5101.99|5101.99|5102.24|5102.24|5102.24|5102.24|5101.99|5101.99|0
1632924890000|2021-09-29 14:14:50|5102.36|5102.36|5102.24|5102.24|5102.71|5102.71|5102.24|5102.24|0
1632924900000|2021-09-29 14:15:00|5102.1|5102.1|5102.27|5102.27|5102.27|5102.27|5101.75|5101.75|0
1632924910000|2021-09-29 14:15:10|5102.62|5102.62|5102.76|5102.76|5102.76|5102.76|5102.37|5102.37|0
1632924950000|2021-09-29 14:15:50|5102.88|5102.88|5105.25|5105.25|5105.25|5105.25|5102.88|5102.88|0
1632924960000|2021-09-29 14:16:00|5105.37|5105.37|5107.14|5107.14|5107.14|5107.14|5105.37|5105.37|0
1632924970000|2021-09-29 14:16:10|5106.78|5106.78|5106.78|5106.78|5106.78|5106.78|5106.78|5106.78|0
1632924980000|2021-09-29 14:16:20|5106.92|5106.92|5108.03|5108.03|5108.03|5108.03|5106.92|5106.92|0
1632924990000|2021-09-29 14:16:30|5108.17|5108.17|5108.17|5108.17|5108.17|5108.17|5108.17|5108.17|0
1632925000000|2021-09-29 14:16:40|5107.81|5107.81|5107.81|5107.81|5107.81|5107.81|5107.81|5107.81|0
1632925010000|2021-09-29 14:16:50|5108.17|5108.17|5108.17|5108.17|5108.17|5108.17|5108.17|5108.17|0
1632925020000|2021-09-29 14:17:00|5109.41|5109.41|5109.69|5109.69|5109.69|5109.69|5109.41|5109.41|0
1632925030000|2021-09-29 14:17:10|5110.04|5110.04|5111.2|5111.2|5111.2|5111.2|5110.04|5110.04|0
1632925040000|2021-09-29 14:17:20|5111.06|5111.06|5111.77|5111.77|5111.77|5111.77|5111.06|5111.06|0
1632925050000|2021-09-29 14:17:30|5111.42|5111.42|5111.56|5111.56|5111.56|5111.56|5111.28|5111.28|0
1632925060000|2021-09-29 14:17:40|5111.79|5111.79|5111.79|5111.79|5111.79|5111.79|5111.79|5111.79|0
1632925070000|2021-09-29 14:17:50|5111.91|5111.91|5110.8|5110.8|5112.03|5112.03|5110.8|5110.8|0
1632925080000|2021-09-29 14:18:00|5110.67|5110.67|5109.71|5109.71|5110.67|5110.67|5109.71|5109.71|0
1632925090000|2021-09-29 14:18:10|5109.36|5109.36|5109.36|5109.36|5109.36|5109.36|5109.36|5109.36|0
1632925100000|2021-09-29 14:18:20|5109.71|5109.71|5110.06|5110.06|5110.06|5110.06|5109.71|5109.71|0
1632925130000|2021-09-29 14:18:50|5109.71|5109.71|5108.52|5108.52|5109.71|5109.71|5108.52|5108.52|0
1632925140000|2021-09-29 14:19:00|5108.38|5108.38|5108.27|5108.27|5108.38|5108.38|5107.67|5107.67|0
1632925160000|2021-09-29 14:19:20|5108.62|5108.62|5108.62|5108.62|5108.62|5108.62|5108.62|5108.62|0
1632925180000|2021-09-29 14:19:40|5108.74|5108.74|5108.74|5108.74|5108.74|5108.74|5108.74|5108.74|0
1632925200000|2021-09-29 14:20:00|5108.38|5108.38|5108.38|5108.38|5108.38|5108.38|5108.38|5108.38|0
1632925210000|2021-09-29 14:20:10|5108.74|5108.74|5108.74|5108.74|5108.74|5108.74|5108.74|5108.74|0
1632925220000|2021-09-29 14:20:20|5109.09|5109.09|5108.62|5108.62|5109.09|5109.09|5108.62|5108.62|0
1632925230000|2021-09-29 14:20:30|5108.74|5108.74|5108.74|5108.74|5108.74|5108.74|5108.74|5108.74|0
1632925240000|2021-09-29 14:20:40|5109.09|5109.09|5109.09|5109.09|5109.44|5109.44|5109.09|5109.09|0
1632925250000|2021-09-29 14:20:50|5109.44|5109.44|5109.44|5109.44|5109.44|5109.44|5109.44|5109.44|0
1632925260000|2021-09-29 14:21:00|5109.33|5109.33|5109.21|5109.21|5109.33|5109.33|5109.21|5109.21|0
1632925270000|2021-09-29 14:21:10|5110.08|5110.08|5110.6|5110.6|5110.6|5110.6|5110.08|5110.08|0
1632925280000|2021-09-29 14:21:20|5110.47|5110.47|5110.47|5110.47|5110.47|5110.47|5110.47|5110.47|0
1632925300000|2021-09-29 14:21:40|5110.23|5110.23|5109.06|5109.06|5110.23|5110.23|5109.06|5109.06|0
1632925310000|2021-09-29 14:21:50|5109.41|5109.41|5110.03|5110.03|5110.03|5110.03|5109.41|5109.41|0
1632925320000|2021-09-29 14:22:00|5109.57|5109.57|5109.8|5109.8|5109.8|5109.8|5109.57|5109.57|0
1632925340000|2021-09-29 14:22:20|5109.92|5109.92|5109.92|5109.92|5109.92|5109.92|5109.92|5109.92|0
1632925360000|2021-09-29 14:22:40|5110.05|5110.05|5110.05|5110.05|5110.05|5110.05|5110.05|5110.05|0
1632925370000|2021-09-29 14:22:50|5110.29|5110.29|5110.05|5110.05|5110.4|5110.4|5110.05|5110.05|0
1632925390000|2021-09-29 14:23:10|5109.81|5109.81|5109.58|5109.58|5109.81|5109.81|5109.58|5109.58|0
1632925400000|2021-09-29 14:23:20|5109.93|5109.93|5109.93|5109.93|5109.93|5109.93|5109.93|5109.93|0
1632925440000|2021-09-29 14:24:00|5110.18|5110.18|5110.18|5110.18|5110.18|5110.18|5110.18|5110.18|0
1632925450000|2021-09-29 14:24:10|5110.42|5110.42|5110.42|5110.42|5110.42|5110.42|5110.42|5110.42|0
1632925470000|2021-09-29 14:24:30|5111.47|5111.47|5111.47|5111.47|5111.47|5111.47|5111.47|5111.47|0
1632925480000|2021-09-29 14:24:40|5111.61|5111.61|5111.26|5111.26|5111.61|5111.61|5110.55|5110.55|0
1632925490000|2021-09-29 14:24:50|5110.9|5110.9|5110.9|5110.9|5110.9|5110.9|5110.9|5110.9|0
1632925510000|2021-09-29 14:25:10|5110.55|5110.55|5110.9|5110.9|5110.9|5110.9|5110.55|5110.55|0
1632925530000|2021-09-29 14:25:30|5111.26|5111.26|5111.26|5111.26|5111.26|5111.26|5111.26|5111.26|0
1632925540000|2021-09-29 14:25:40|5111.96|5111.96|5112.21|5112.21|5112.21|5112.21|5110.9|5110.9|0
1632925550000|2021-09-29 14:25:50|5112.46|5112.46|5113.28|5113.28|5113.28|5113.28|5112.46|5112.46|0
1632925560000|2021-09-29 14:26:00|5113.03|5113.03|5112.08|5112.08|5113.03|5113.03|5111.73|5111.73|0
1632925590000|2021-09-29 14:26:30|5111.73|5111.73|5112.08|5112.08|5112.08|5112.08|5111.73|5111.73|0
1632925610000|2021-09-29 14:26:50|5111.73|5111.73|5111.73|5111.73|5111.73|5111.73|5111.73|5111.73|0
1632925620000|2021-09-29 14:27:00|5111.59|5111.59|5111.59|5111.59|5111.94|5111.94|5111.59|5111.59|0
1632925660000|2021-09-29 14:27:40|5111.24|5111.24|5110.99|5110.99|5111.24|5111.24|5110.99|5110.99|0
1632925680000|2021-09-29 14:28:00|5111.7|5111.7|5110.39|5110.39|5111.7|5111.7|5110.39|5110.39|0
1632925690000|2021-09-29 14:28:10|5110.64|5110.64|5111.95|5111.95|5111.95|5111.95|5110.64|5110.64|0
1632925700000|2021-09-29 14:28:20|5111.59|5111.59|5111.59|5111.59|5111.95|5111.95|5111.59|5111.59|0
1632925720000|2021-09-29 14:28:40|5111.46|5111.46|5111.69|5111.69|5111.69|5111.69|5111.46|5111.46|0
1632925740000|2021-09-29 14:29:00|5111.56|5111.56|5111.56|5111.56|5111.56|5111.56|5111.56|5111.56|0
1632925750000|2021-09-29 14:29:10|5111.29|5111.29|5111.15|5111.15|5111.64|5111.64|5110.93|5110.93|0
1632925760000|2021-09-29 14:29:20|5111.5|5111.5|5110.8|5110.8|5111.5|5111.5|5110.8|5110.8|0
1632925770000|2021-09-29 14:29:30|5110.44|5110.44|5110.9|5110.9|5111.61|5111.61|5110.2|5110.2|0
1632925780000|2021-09-29 14:29:40|5110.77|5110.77|5110.53|5110.53|5110.77|5110.77|5110.53|5110.53|0
1632925790000|2021-09-29 14:29:50|5110.18|5110.18|5110.89|5110.89|5110.89|5110.89|5109.83|5109.83|0
1632925800000|2021-09-29 14:30:00|5109.83|5109.83|5110.88|5110.88|5111.59|5111.59|5109.83|5109.83|0
1632925810000|2021-09-29 14:30:10|5110.74|5110.74|5111.67|5111.67|5111.67|5111.67|5110.61|5110.61|0
1632925820000|2021-09-29 14:30:20|5112.02|5112.02|5112.67|5112.67|5112.67|5112.67|5111.31|5111.31|0
1632925830000|2021-09-29 14:30:30|5113.03|5113.03|5114.5|5114.5|5114.5|5114.5|5113.03|5113.03|0
1632925840000|2021-09-29 14:30:40|5114.63|5114.63|5114.98|5114.98|5115.69|5115.69|5114.63|5114.63|0
1632925850000|2021-09-29 14:30:50|5115.1|5115.1|5115.1|5115.1|5115.1|5115.1|5115.1|5115.1|0
1632925860000|2021-09-29 14:31:00|5114.86|5114.86|5113.79|5113.79|5114.86|5114.86|5113.68|5113.68|0
1632925880000|2021-09-29 14:31:20|5113.44|5113.44|5112.95|5112.95|5113.44|5113.44|5112.95|5112.95|0
1632925890000|2021-09-29 14:31:30|5112.47|5112.47|5112.47|5112.47|5112.47|5112.47|5112.47|5112.47|0
1632925900000|2021-09-29 14:31:40|5112.35|5112.35|5113.06|5113.06|5113.41|5113.41|5112.35|5112.35|0
1632925910000|2021-09-29 14:31:50|5113.19|5113.19|5113.33|5113.33|5113.33|5113.33|5113.19|5113.19|0
1632925920000|2021-09-29 14:32:00|5113.46|5113.46|5113.11|5113.11|5113.46|5113.46|5113.11|5113.11|0
1632925930000|2021-09-29 14:32:10|5113.46|5113.46|5113.46|5113.46|5113.46|5113.46|5113.46|5113.46|0
1632925940000|2021-09-29 14:32:20|5113.11|5113.11|5113.11|5113.11|5113.11|5113.11|5113.11|5113.11|0
1632925950000|2021-09-29 14:32:30|5113.46|5113.46|5113.46|5113.46|5113.46|5113.46|5113.46|5113.46|0
1632925970000|2021-09-29 14:32:50|5113.82|5113.82|5113.93|5113.93|5113.93|5113.93|5113.82|5113.82|0
1632925980000|2021-09-29 14:33:00|5113.58|5113.58|5113.33|5113.33|5113.58|5113.58|5112.62|5112.62|0
1632926000000|2021-09-29 14:33:20|5113.21|5113.21|5113.21|5113.21|5113.21|5113.21|5113.21|5113.21|0
1632926010000|2021-09-29 14:33:30|5113.56|5113.56|5113.48|5113.48|5113.56|5113.56|5113.48|5113.48|0
1632926050000|2021-09-29 14:34:10|5113.13|5113.13|5112.86|5112.86|5113.13|5113.13|5112.86|5112.86|0
1632926060000|2021-09-29 14:34:20|5111.66|5111.66|5112.37|5112.37|5112.37|5112.37|5111.31|5111.31|0
1632926070000|2021-09-29 14:34:30|5112.72|5112.72|5112.72|5112.72|5112.72|5112.72|5112.72|5112.72|0
1632926080000|2021-09-29 14:34:40|5112.37|5112.37|5112.02|5112.02|5112.37|5112.37|5112.02|5112.02|0
1632926090000|2021-09-29 14:34:50|5113.21|5113.21|5113.21|5113.21|5113.21|5113.21|5113.21|5113.21|0
1632926100000|2021-09-29 14:35:00|5112.5|5112.5|5112.86|5112.86|5112.86|5112.86|5112.5|5112.5|0
1632926110000|2021-09-29 14:35:10|5112.5|5112.5|5112.5|5112.5|5112.5|5112.5|5112.5|5112.5|0
1632926120000|2021-09-29 14:35:20|5112.86|5112.86|5113.21|5113.21|5113.21|5113.21|5112.5|5112.5|0
1632926150000|2021-09-29 14:35:50|5112.85|5112.85|5113.21|5113.21|5113.21|5113.21|5112.85|5112.85|0
1632926160000|2021-09-29 14:36:00|5112.23|5112.23|5112.11|5112.11|5112.23|5112.23|5112.11|5112.11|0
1632926170000|2021-09-29 14:36:10|5111.41|5111.41|5111.76|5111.76|5111.76|5111.76|5111.41|5111.41|0
1632926180000|2021-09-29 14:36:20|5112.47|5112.47|5112.11|5112.11|5112.47|5112.47|5112.11|5112.11|0
1632926200000|2021-09-29 14:36:40|5112.47|5112.47|5112.47|5112.47|5112.47|5112.47|5112.47|5112.47|0
1632926210000|2021-09-29 14:36:50|5112.74|5112.74|5113.09|5113.09|5113.44|5113.44|5112.74|5112.74|0
1632926220000|2021-09-29 14:37:00|5113.8|5113.8|5113.8|5113.8|5113.8|5113.8|5113.8|5113.8|0
1632926230000|2021-09-29 14:37:10|5114.03|5114.03|5113.54|5113.54|5114.03|5114.03|5113.54|5113.54|0
1632926240000|2021-09-29 14:37:20|5113.89|5113.89|5113.06|5113.06|5114.01|5114.01|5113.06|5113.06|0
1632926250000|2021-09-29 14:37:30|5112.79|5112.79|5112.92|5112.92|5112.92|5112.92|5112.79|5112.79|0
1632926270000|2021-09-29 14:37:50|5112.79|5112.79|5112.43|5112.43|5112.79|5112.79|5112.43|5112.43|0
1632926280000|2021-09-29 14:38:00|5113.14|5113.14|5112.79|5112.79|5113.14|5113.14|5112.79|5112.79|0
1632926290000|2021-09-29 14:38:10|5112.9|5112.9|5113.26|5113.26|5113.26|5113.26|5112.9|5112.9|0
1632926310000|2021-09-29 14:38:30|5113.39|5113.39|5113.39|5113.39|5113.39|5113.39|5113.39|5113.39|0
1632926320000|2021-09-29 14:38:40|5113.51|5113.51|5113.51|5113.51|5113.51|5113.51|5113.51|5113.51|0
1632926330000|2021-09-29 14:38:50|5113.62|5113.62|5113.62|5113.62|5113.98|5113.98|5113.62|5113.62|0
1632926340000|2021-09-29 14:39:00|5113.49|5113.49|5113.35|5113.35|5113.49|5113.49|5113.35|5113.35|0
1632926350000|2021-09-29 14:39:10|5113.47|5113.47|5112.76|5112.76|5113.47|5113.47|5112.76|5112.76|0
1632926390000|2021-09-29 14:39:50|5113.11|5113.11|5112.62|5112.62|5113.11|5113.11|5112.62|5112.62|0
1632926400000|2021-09-29 14:40:00|5112.97|5112.97|5112.83|5112.83|5112.97|5112.97|5112.83|5112.83|0
1632926410000|2021-09-29 14:40:10|5113.19|5113.19|5113.32|5113.32|5113.32|5113.32|5113.19|5113.19|0
1632926430000|2021-09-29 14:40:30|5113.05|5113.05|5113.05|5113.05|5113.05|5113.05|5113.05|5113.05|0
1632926440000|2021-09-29 14:40:40|5112.7|5112.7|5112.7|5112.7|5112.7|5112.7|5112.7|5112.7|0
1632926450000|2021-09-29 14:40:50|5113.05|5113.05|5113.05|5113.05|5113.05|5113.05|5113.05|5113.05|0
1632926490000|2021-09-29 14:41:30|5112.7|5112.7|5112.7|5112.7|5112.7|5112.7|5112.7|5112.7|0
1632926510000|2021-09-29 14:41:50|5112.34|5112.34|5112.34|5112.34|5112.34|5112.34|5112.34|5112.34|0
1632926520000|2021-09-29 14:42:00|5111.64|5111.64|5111.29|5111.29|5111.64|5111.64|5111.29|5111.29|0
1632926530000|2021-09-29 14:42:10|5111.64|5111.64|5111.76|5111.76|5111.76|5111.76|5111.64|5111.64|0
1632926540000|2021-09-29 14:42:20|5111.48|5111.48|5111.23|5111.23|5111.48|5111.48|5111.23|5111.23|0
1632926560000|2021-09-29 14:42:40|5110.88|5110.88|5110.66|5110.66|5110.88|5110.88|5110.53|5110.53|0
1632926580000|2021-09-29 14:43:00|5110.31|5110.31|5110.31|5110.31|5110.31|5110.31|5110.31|5110.31|0
1632926640000|2021-09-29 14:44:00|5110.08|5110.08|5110.19|5110.19|5110.19|5110.19|5110.08|5110.08|0
1632926680000|2021-09-29 14:44:40|5110.06|5110.06|5109.1|5109.1|5110.06|5110.06|5109.1|5109.1|0
1632926690000|2021-09-29 14:44:50|5108.83|5108.83|5108.48|5108.48|5108.83|5108.83|5108.48|5108.48|0
1632926700000|2021-09-29 14:45:00|5108.23|5108.23|5108.36|5108.36|5108.36|5108.36|5108.23|5108.23|0
1632926710000|2021-09-29 14:45:10|5108.09|5108.09|5108.01|5108.01|5108.36|5108.36|5108.01|5108.01|0
1632926720000|2021-09-29 14:45:20|5107.66|5107.66|5107.66|5107.66|5107.66|5107.66|5107.66|5107.66|0
1632926730000|2021-09-29 14:45:30|5107.31|5107.31|5107.31|5107.31|5107.31|5107.31|5107.31|5107.31|0
1632926740000|2021-09-29 14:45:40|5107.44|5107.44|5107.79|5107.79|5107.79|5107.79|5107.44|5107.44|0
1632926770000|2021-09-29 14:46:10|5107.68|5107.68|5108.06|5108.06|5108.06|5108.06|5107.56|5107.56|0
1632926780000|2021-09-29 14:46:20|5108.77|5108.77|5108.77|5108.77|5108.77|5108.77|5108.77|5108.77|0
1632926790000|2021-09-29 14:46:30|5108.41|5108.41|5108.41|5108.41|5108.41|5108.41|5108.41|5108.41|0
1632926800000|2021-09-29 14:46:40|5108.06|5108.06|5108.63|5108.63|5108.63|5108.63|5107.93|5107.93|0
1632926860000|2021-09-29 14:47:40|5108.75|5108.75|5108.75|5108.75|5108.75|5108.75|5108.75|5108.75|0
1632926870000|2021-09-29 14:47:50|5109.1|5109.1|5109.1|5109.1|5109.1|5109.1|5109.1|5109.1|0
1632926880000|2021-09-29 14:48:00|5109.45|5109.45|5109.24|5109.24|5109.84|5109.84|5109.24|5109.24|0
1632926910000|2021-09-29 14:48:30|5109.94|5109.94|5109.94|5109.94|5109.94|5109.94|5109.94|5109.94|0
1632926920000|2021-09-29 14:48:40|5110.65|5110.65|5110.65|5110.65|5110.65|5110.65|5110.65|5110.65|0
1632926940000|2021-09-29 14:49:00|5111.14|5111.14|5111|5111|5111.14|5111.14|5111|5111|0
1632926950000|2021-09-29 14:49:10|5111.36|5111.36|5111.36|5111.36|5111.36|5111.36|5111.36|5111.36|0
1632926960000|2021-09-29 14:49:20|5111.6|5111.6|5111.6|5111.6|5111.6|5111.6|5111.6|5111.6|0
1632927030000|2021-09-29 14:50:30|5111.96|5111.96|5112.31|5112.31|5112.45|5112.45|5111.96|5111.96|0
1632927040000|2021-09-29 14:50:40|5112.66|5112.66|5112.66|5112.66|5112.66|5112.66|5112.66|5112.66|0
1632927050000|2021-09-29 14:50:50|5110.9|5110.9|5112.37|5112.37|5112.45|5112.45|5110.9|5110.9|0
1632927060000|2021-09-29 14:51:00|5112.02|5112.02|5112.02|5112.02|5112.02|5112.02|5112.02|5112.02|0
1632927070000|2021-09-29 14:51:10|5111.67|5111.67|5112.02|5112.02|5112.02|5112.02|5111.67|5111.67|0
1632927080000|2021-09-29 14:51:20|5112.37|5112.37|5112.1|5112.1|5112.37|5112.37|5112.1|5112.1|0
1632927090000|2021-09-29 14:51:30|5112.24|5112.24|5112.24|5112.24|5112.24|5112.24|5112.24|5112.24|0
1632927120000|2021-09-29 14:52:00|5112.73|5112.73|5112.73|5112.73|5112.73|5112.73|5112.73|5112.73|0
1632927130000|2021-09-29 14:52:10|5112.87|5112.87|5112.52|5112.52|5112.87|5112.87|5112.52|5112.52|0
1632927140000|2021-09-29 14:52:20|5112.16|5112.16|5111.44|5111.44|5112.16|5112.16|5111.44|5111.44|0
1632927150000|2021-09-29 14:52:30|5111.31|5111.31|5111.31|5111.31|5111.31|5111.31|5111.31|5111.31|0
1632927160000|2021-09-29 14:52:40|5110.6|5110.6|5110.6|5110.6|5110.6|5110.6|5110.6|5110.6|0
1632927200000|2021-09-29 14:53:20|5110.25|5110.25|5110.36|5110.36|5110.36|5110.36|5110.25|5110.25|0
1632927230000|2021-09-29 14:53:50|5110.11|5110.11|5110.11|5110.11|5110.11|5110.11|5110.11|5110.11|0
1632927240000|2021-09-29 14:54:00|5109.76|5109.76|5109.64|5109.64|5109.76|5109.76|5109.64|5109.64|0
1632927260000|2021-09-29 14:54:20|5109.51|5109.51|5108.8|5108.8|5109.51|5109.51|5108.8|5108.8|0
1632927270000|2021-09-29 14:54:30|5108.94|5108.94|5108.94|5108.94|5108.94|5108.94|5108.94|5108.94|0
1632927280000|2021-09-29 14:54:40|5109.29|5109.29|5110.7|5110.7|5110.7|5110.7|5109.29|5109.29|0
1632927300000|2021-09-29 14:55:00|5110.82|5110.82|5110.82|5110.82|5110.82|5110.82|5110.82|5110.82|0
1632927330000|2021-09-29 14:55:30|5111.17|5111.17|5111.53|5111.53|5111.53|5111.53|5111.17|5111.17|0
1632927340000|2021-09-29 14:55:40|5111.66|5111.66|5111.94|5111.94|5112.15|5112.15|5111.44|5111.44|0
1632927360000|2021-09-29 14:56:00|5112.29|5112.29|5112.53|5112.53|5112.53|5112.53|5112.29|5112.29|0
1632927380000|2021-09-29 14:56:20|5112.41|5112.41|5112.06|5112.06|5112.41|5112.41|5112.06|5112.06|0
1632927390000|2021-09-29 14:56:30|5111.71|5111.71|5111.92|5111.92|5112.06|5112.06|5111.71|5111.71|0
1632927400000|2021-09-29 14:56:40|5112.2|5112.2|5112.2|5112.2|5112.2|5112.2|5112.2|5112.2|0
1632927420000|2021-09-29 14:57:00|5112.56|5112.56|5112.56|5112.56|5112.56|5112.56|5112.56|5112.56|0
1632927430000|2021-09-29 14:57:10|5113.26|5113.26|5113.92|5113.92|5113.92|5113.92|5113.26|5113.26|0
1632927440000|2021-09-29 14:57:20|5113.8|5113.8|5113.92|5113.92|5113.92|5113.92|5113.8|5113.8|0
1632927450000|2021-09-29 14:57:30|5113.51|5113.51|5113.51|5113.51|5113.51|5113.51|5113.51|5113.51|0
1632927480000|2021-09-29 14:58:00|5113.16|5113.16|5112.81|5112.81|5113.16|5113.16|5112.81|5112.81|0
1632927500000|2021-09-29 14:58:20|5112.92|5112.92|5112.92|5112.92|5112.92|5112.92|5112.92|5112.92|0
1632927510000|2021-09-29 14:58:30|5113.16|5113.16|5115.03|5115.03|5115.03|5115.03|5113.16|5113.16|0
1632927520000|2021-09-29 14:58:40|5115.28|5115.28|5115.89|5115.89|5116.12|5116.12|5115.28|5115.28|0
1632927530000|2021-09-29 14:58:50|5116.14|5116.14|5116.37|5116.37|5116.37|5116.37|5116.14|5116.14|0
1632927550000|2021-09-29 14:59:10|5116.26|5116.26|5115.89|5115.89|5116.26|5116.26|5115.89|5115.89|0
1632927560000|2021-09-29 14:59:20|5115.77|5115.77|5115.89|5115.89|5115.89|5115.89|5115.66|5115.66|0
1632927580000|2021-09-29 14:59:40|5116.01|5116.01|5116.01|5116.01|5116.01|5116.01|5116.01|5116.01|0
1632927590000|2021-09-29 14:59:50|5116.14|5116.14|5117.2|5117.2|5117.2|5117.2|5116.14|5116.14|0
1632927600000|2021-09-29 15:00:00|5117.32|5117.32|5118.04|5118.04|5118.04|5118.04|5117.32|5117.32|0
1632927610000|2021-09-29 15:00:10|5117.93|5117.93|5117.57|5117.57|5117.93|5117.93|5117.46|5117.46|0
1632927620000|2021-09-29 15:00:20|5117.22|5117.22|5117.22|5117.22|5117.34|5117.34|5117.22|5117.22|0
1632927630000|2021-09-29 15:00:30|5117.36|5117.36|5117.08|5117.08|5117.36|5117.36|5117.08|5117.08|0
1632927640000|2021-09-29 15:00:40|5117.2|5117.2|5116.96|5116.96|5117.2|5117.2|5116.85|5116.85|0
1632927650000|2021-09-29 15:00:50|5117.08|5117.08|5117.08|5117.08|5117.08|5117.08|5117.08|5117.08|0
1632927660000|2021-09-29 15:01:00|5116.96|5116.96|5117.08|5117.08|5117.08|5117.08|5116.96|5116.96|0
1632927670000|2021-09-29 15:01:10|5116.73|5116.73|5116.85|5116.85|5116.85|5116.85|5116.73|5116.73|0
1632927690000|2021-09-29 15:01:30|5116.73|5116.73|5116.03|5116.03|5116.73|5116.73|5115.67|5115.67|0
1632927700000|2021-09-29 15:01:40|5115.92|5115.92|5115.92|5115.92|5115.92|5115.92|5115.92|5115.92|0
1632927710000|2021-09-29 15:01:50|5115.8|5115.8|5115.68|5115.68|5115.8|5115.8|5115.68|5115.68|0
1632927730000|2021-09-29 15:02:10|5115.95|5115.95|5116.09|5116.09|5116.09|5116.09|5115.95|5115.95|0
1632927740000|2021-09-29 15:02:20|5115.82|5115.82|5115.68|5115.68|5115.82|5115.82|5115.68|5115.68|0
1632927750000|2021-09-29 15:02:30|5115.57|5115.57|5115.45|5115.45|5115.57|5115.57|5115.45|5115.45|0
1632927760000|2021-09-29 15:02:40|5115.7|5115.7|5115.7|5115.7|5115.7|5115.7|5115.7|5115.7|0
1632927780000|2021-09-29 15:03:00|5115.46|5115.46|5115.46|5115.46|5115.46|5115.46|5115.46|5115.46|0
1632927790000|2021-09-29 15:03:10|5114.76|5114.76|5114.76|5114.76|5114.76|5114.76|5114.76|5114.76|0
1632927800000|2021-09-29 15:03:20|5114.41|5114.41|5114.41|5114.41|5114.41|5114.41|5114.41|5114.41|0
1632927810000|2021-09-29 15:03:30|5114.05|5114.05|5113.7|5113.7|5114.05|5114.05|5113.7|5113.7|0
1632927830000|2021-09-29 15:03:50|5113.42|5113.42|5113.07|5113.07|5113.42|5113.42|5113.07|5113.07|0
1632927840000|2021-09-29 15:04:00|5112.93|5112.93|5112.93|5112.93|5112.93|5112.93|5112.93|5112.93|0
1632927860000|2021-09-29 15:04:20|5112.58|5112.58|5112.58|5112.58|5112.58|5112.58|5112.58|5112.58|0
1632927870000|2021-09-29 15:04:30|5112.23|5112.23|5112.23|5112.23|5112.23|5112.23|5112.23|5112.23|0
1632927880000|2021-09-29 15:04:40|5112.58|5112.58|5113.18|5113.18|5113.18|5113.18|5112.58|5112.58|0
1632927890000|2021-09-29 15:04:50|5112.95|5112.95|5113.2|5113.2|5113.2|5113.2|5112.95|5112.95|0
1632927900000|2021-09-29 15:05:00|5113.55|5113.55|5113.44|5113.44|5113.55|5113.55|5113.44|5113.44|0
1632927920000|2021-09-29 15:05:20|5113.79|5113.79|5114.74|5114.74|5114.74|5114.74|5113.79|5113.79|0
1632927930000|2021-09-29 15:05:30|5114.88|5114.88|5115.62|5115.62|5115.97|5115.97|5114.88|5114.88|0
1632927940000|2021-09-29 15:05:40|5115.48|5115.48|5115.48|5115.48|5115.48|5115.48|5115.48|5115.48|0
1632927950000|2021-09-29 15:05:50|5115.13|5115.13|5114.53|5114.53|5115.13|5115.13|5114.53|5114.53|0
1632928030000|2021-09-29 15:07:10|5115.01|5115.01|5115.01|5115.01|5115.01|5115.01|5115.01|5115.01|0
1632928040000|2021-09-29 15:07:20|5115.13|5115.13|5114.42|5114.42|5115.13|5115.13|5114.07|5114.07|0
1632928050000|2021-09-29 15:07:30|5114.07|5114.07|5113.45|5113.45|5114.07|5114.07|5113.45|5113.45|0
1632928070000|2021-09-29 15:07:50|5113.09|5113.09|5113.09|5113.09|5113.09|5113.09|5113.09|5113.09|0
1632928080000|2021-09-29 15:08:00|5112.82|5112.82|5113.52|5113.52|5113.52|5113.52|5112.82|5112.82|0
1632928090000|2021-09-29 15:08:10|5113.39|5113.39|5113.39|5113.39|5113.39|5113.39|5113.39|5113.39|0
1632928110000|2021-09-29 15:08:30|5112.68|5112.68|5112.68|5112.68|5112.68|5112.68|5112.68|5112.68|0
1632928140000|2021-09-29 15:09:00|5112.43|5112.43|5110.68|5110.68|5112.43|5112.43|5110.68|5110.68|0
1632928150000|2021-09-29 15:09:10|5111.03|5111.03|5111.03|5111.03|5111.03|5111.03|5111.03|5111.03|0
1632928160000|2021-09-29 15:09:20|5111.39|5111.39|5111.03|5111.03|5111.39|5111.39|5111.03|5111.03|0
1632928170000|2021-09-29 15:09:30|5110.68|5110.68|5110.68|5110.68|5110.68|5110.68|5110.68|5110.68|0
1632928180000|2021-09-29 15:09:40|5110.8|5110.8|5111.38|5111.38|5111.38|5111.38|5110.8|5110.8|0
1632928190000|2021-09-29 15:09:50|5111.62|5111.62|5111.26|5111.26|5111.85|5111.85|5111.26|5111.26|0
1632928200000|2021-09-29 15:10:00|5111.4|5111.4|5111.4|5111.4|5111.4|5111.4|5111.4|5111.4|0
1632928210000|2021-09-29 15:10:10|5111.75|5111.75|5111.75|5111.75|5111.75|5111.75|5111.75|5111.75|0
1632928220000|2021-09-29 15:10:20|5112.1|5112.1|5111.99|5111.99|5112.1|5112.1|5111.99|5111.99|0
1632928240000|2021-09-29 15:10:40|5111.85|5111.85|5111.85|5111.85|5111.85|5111.85|5111.85|5111.85|0
1632928250000|2021-09-29 15:10:50|5111.5|5111.5|5111.61|5111.61|5111.61|5111.61|5111.15|5111.15|0
1632928260000|2021-09-29 15:11:00|5111.38|5111.38|5111.1|5111.1|5111.38|5111.38|5111.1|5111.1|0
1632928270000|2021-09-29 15:11:10|5111.45|5111.45|5111.45|5111.45|5111.45|5111.45|5111.45|5111.45|0
1632928300000|2021-09-29 15:11:40|5111.81|5111.81|5111.81|5111.81|5111.81|5111.81|5111.81|5111.81|0
1632928330000|2021-09-29 15:12:10|5112.16|5112.16|5112.16|5112.16|5112.16|5112.16|5112.16|5112.16|0
1632928340000|2021-09-29 15:12:20|5111.81|5111.81|5111.81|5111.81|5111.81|5111.81|5111.81|5111.81|0
1632928350000|2021-09-29 15:12:30|5111.69|5111.69|5112.53|5112.53|5112.53|5112.53|5111.69|5111.69|0
1632928370000|2021-09-29 15:12:50|5112.65|5112.65|5112.88|5112.88|5112.88|5112.88|5112.65|5112.65|0
1632928380000|2021-09-29 15:13:00|5113.24|5113.24|5113.51|5113.51|5113.51|5113.51|5113.24|5113.24|0
1632928400000|2021-09-29 15:13:20|5113.38|5113.38|5113.38|5113.38|5113.38|5113.38|5113.38|5113.38|0
1632928430000|2021-09-29 15:13:50|5113.85|5113.85|5113.96|5113.96|5113.96|5113.96|5113.85|5113.85|0
1632928440000|2021-09-29 15:14:00|5113.61|5113.61|5113.61|5113.61|5113.61|5113.61|5113.61|5113.61|0
1632928450000|2021-09-29 15:14:10|5113.26|5113.26|5113.26|5113.26|5113.26|5113.26|5113.26|5113.26|0
1632928480000|2021-09-29 15:14:40|5113.02|5113.02|5114.55|5114.55|5114.55|5114.55|5113.02|5113.02|0
1632928490000|2021-09-29 15:14:50|5113.85|5113.85|5113.85|5113.85|5113.85|5113.85|5113.85|5113.85|0
1632928500000|2021-09-29 15:15:00|5113.73|5113.73|5113.73|5113.73|5113.73|5113.73|5113.73|5113.73|0
1632928510000|2021-09-29 15:15:10|5114.08|5114.08|5114.08|5114.08|5114.08|5114.08|5114.08|5114.08|0
1632928530000|2021-09-29 15:15:30|5115.14|5115.14|5114.79|5114.79|5115.14|5115.14|5114.79|5114.79|0
1632928540000|2021-09-29 15:15:40|5114.43|5114.43|5114.43|5114.43|5114.43|5114.43|5114.43|5114.43|0
1632928550000|2021-09-29 15:15:50|5114.19|5114.19|5114.19|5114.19|5114.19|5114.19|5114.19|5114.19|0
1632928560000|2021-09-29 15:16:00|5114.57|5114.57|5115.63|5115.63|5115.63|5115.63|5114.57|5114.57|0
1632928570000|2021-09-29 15:16:10|5115.98|5115.98|5116.1|5116.1|5116.1|5116.1|5115.98|5115.98|0
1632928580000|2021-09-29 15:16:20|5115.75|5115.75|5116.12|5116.12|5116.12|5116.12|5115.75|5115.75|0
1632928600000|2021-09-29 15:16:40|5116.47|5116.47|5116.47|5116.47|5116.47|5116.47|5116.47|5116.47|0
1632928610000|2021-09-29 15:16:50|5116.6|5116.6|5116.25|5116.25|5116.6|5116.6|5116.02|5116.02|0
1632928630000|2021-09-29 15:17:10|5116.61|5116.61|5116.61|5116.61|5116.61|5116.61|5116.61|5116.61|0
1632928640000|2021-09-29 15:17:20|5116.96|5116.96|5116.96|5116.96|5116.96|5116.96|5116.96|5116.96|0
1632928650000|2021-09-29 15:17:30|5117.31|5117.31|5116.96|5116.96|5117.31|5117.31|5116.96|5116.96|0
1632928660000|2021-09-29 15:17:40|5116.84|5116.84|5116.84|5116.84|5116.84|5116.84|5116.73|5116.73|0
1632928670000|2021-09-29 15:17:50|5116.96|5116.96|5117.08|5117.08|5117.08|5117.08|5116.96|5116.96|0
1632928700000|2021-09-29 15:18:20|5116.72|5116.72|5116.37|5116.37|5117.08|5117.08|5116.37|5116.37|0
1632928720000|2021-09-29 15:18:40|5116.72|5116.72|5116.72|5116.72|5116.72|5116.72|5116.72|5116.72|0
1632928730000|2021-09-29 15:18:50|5117.08|5117.08|5117.08|5117.08|5117.08|5117.08|5117.08|5117.08|0
1632928750000|2021-09-29 15:19:10|5118.74|5118.74|5118.74|5118.74|5118.74|5118.74|5118.74|5118.74|0
1632928760000|2021-09-29 15:19:20|5118.03|5118.03|5118.03|5118.03|5118.03|5118.03|5118.03|5118.03|0
1632928780000|2021-09-29 15:19:40|5118.38|5118.38|5118.74|5118.74|5118.74|5118.74|5118.38|5118.38|0
1632928810000|2021-09-29 15:20:10|5118.87|5118.87|5119.23|5119.23|5119.23|5119.23|5118.87|5118.87|0
1632928820000|2021-09-29 15:20:20|5119.34|5119.34|5120.16|5120.16|5120.16|5120.16|5119.34|5119.34|0
1632928830000|2021-09-29 15:20:30|5120.28|5120.28|5120.28|5120.28|5120.28|5120.28|5120.28|5120.28|0
1632928850000|2021-09-29 15:20:50|5120.16|5120.16|5120.28|5120.28|5120.28|5120.28|5120.16|5120.16|0
1632928860000|2021-09-29 15:21:00|5120.42|5120.42|5120.42|5120.42|5120.42|5120.42|5120.42|5120.42|0
1632928870000|2021-09-29 15:21:10|5120.55|5120.55|5120.91|5120.91|5120.91|5120.91|5120.55|5120.55|0
1632928880000|2021-09-29 15:21:20|5120.77|5120.77|5120.77|5120.77|5120.77|5120.77|5120.77|5120.77|0
1632928890000|2021-09-29 15:21:30|5120.42|5120.42|5120.06|5120.06|5120.42|5120.42|5120.06|5120.06|0
1632928900000|2021-09-29 15:21:40|5120.42|5120.42|5120.42|5120.42|5120.42|5120.42|5120.42|5120.42|0
1632928920000|2021-09-29 15:22:00|5120.06|5120.06|5119.58|5119.58|5120.06|5120.06|5119.58|5119.58|0
1632928930000|2021-09-29 15:22:10|5119.22|5119.22|5119.22|5119.22|5119.22|5119.22|5119.22|5119.22|0
1632928940000|2021-09-29 15:22:20|5119.09|5119.09|5119.09|5119.09|5119.09|5119.09|5119.09|5119.09|0
1632928950000|2021-09-29 15:22:30|5118.95|5118.95|5118.95|5118.95|5118.95|5118.95|5118.95|5118.95|0
1632928960000|2021-09-29 15:22:40|5119.07|5119.07|5119.42|5119.42|5119.42|5119.42|5119.07|5119.07|0
1632928970000|2021-09-29 15:22:50|5119.3|5119.3|5119.19|5119.19|5119.42|5119.42|5119.19|5119.19|0
1632928980000|2021-09-29 15:23:00|5119.42|5119.42|5119.3|5119.3|5119.42|5119.42|5119.3|5119.3|0
1632928990000|2021-09-29 15:23:10|5119.54|5119.54|5119.42|5119.42|5119.54|5119.54|5119.42|5119.42|0
1632929000000|2021-09-29 15:23:20|5119.3|5119.3|5119.3|5119.3|5119.3|5119.3|5119.3|5119.3|0
1632929010000|2021-09-29 15:23:30|5119.42|5119.42|5119.3|5119.3|5119.42|5119.42|5119.3|5119.3|0
1632929030000|2021-09-29 15:23:50|5118.95|5118.95|5118.83|5118.83|5118.95|5118.95|5118.83|5118.83|0
1632929040000|2021-09-29 15:24:00|5118.7|5118.7|5118.56|5118.56|5118.7|5118.7|5118.56|5118.56|0
1632929050000|2021-09-29 15:24:10|5118.45|5118.45|5118.72|5118.72|5118.72|5118.72|5118.45|5118.45|0
1632929060000|2021-09-29 15:24:20|5118.97|5118.97|5119.32|5119.32|5119.32|5119.32|5118.97|5118.97|0
1632929070000|2021-09-29 15:24:30|5119.46|5119.46|5120.22|5120.22|5120.22|5120.22|5119.46|5119.46|0
1632929080000|2021-09-29 15:24:40|5120.58|5120.58|5120.58|5120.58|5120.58|5120.58|5120.58|5120.58|0
1632929090000|2021-09-29 15:24:50|5120.69|5120.69|5120.69|5120.69|5120.69|5120.69|5120.69|5120.69|0
1632929110000|2021-09-29 15:25:10|5120.81|5120.81|5119.58|5119.58|5120.81|5120.81|5119.58|5119.58|0
1632929120000|2021-09-29 15:25:20|5119.94|5119.94|5119.94|5119.94|5119.94|5119.94|5119.94|5119.94|0
1632929140000|2021-09-29 15:25:40|5119.82|5119.82|5119.57|5119.57|5119.82|5119.82|5119.57|5119.57|0
1632929150000|2021-09-29 15:25:50|5119.22|5119.22|5119.46|5119.46|5119.81|5119.81|5119.22|5119.22|0
1632929160000|2021-09-29 15:26:00|5119.34|5119.34|5119.34|5119.34|5119.34|5119.34|5119.34|5119.34|0
1632929180000|2021-09-29 15:26:20|5118.63|5118.63|5116.87|5116.87|5118.63|5118.63|5116.87|5116.87|0
1632929190000|2021-09-29 15:26:30|5117.93|5117.93|5116.37|5116.37|5117.93|5117.93|5116.25|5116.25|0
1632929200000|2021-09-29 15:26:40|5116.01|5116.01|5116.37|5116.37|5116.37|5116.37|5116.01|5116.01|0
1632929210000|2021-09-29 15:26:50|5116.01|5116.01|5116.01|5116.01|5116.37|5116.37|5116.01|5116.01|0
1632929230000|2021-09-29 15:27:10|5115.66|5115.66|5115.66|5115.66|5115.66|5115.66|5115.66|5115.66|0
1632929240000|2021-09-29 15:27:20|5115.41|5115.41|5114.67|5114.67|5115.41|5115.41|5114.32|5114.32|0
1632929260000|2021-09-29 15:27:40|5115.02|5115.02|5114.91|5114.91|5115.02|5115.02|5114.91|5114.91|0
1632929270000|2021-09-29 15:27:50|5114.55|5114.55|5114.55|5114.55|5114.55|5114.55|5114.55|5114.55|0
1632929280000|2021-09-29 15:28:00|5114.42|5114.42|5113.98|5113.98|5114.42|5114.42|5113.98|5113.98|0
1632929310000|2021-09-29 15:28:30|5113.62|5113.62|5113.62|5113.62|5113.62|5113.62|5113.62|5113.62|0
1632929320000|2021-09-29 15:28:40|5113.98|5113.98|5114.38|5114.38|5114.38|5114.38|5113.98|5113.98|0
1632929330000|2021-09-29 15:28:50|5114.52|5114.52|5114.03|5114.03|5114.52|5114.52|5114.03|5114.03|0
1632929340000|2021-09-29 15:29:00|5114.17|5114.17|5113.58|5113.58|5114.17|5114.17|5113.58|5113.58|0
1632929350000|2021-09-29 15:29:10|5113.23|5113.23|5113.43|5113.43|5114.05|5114.05|5113.07|5113.07|0
1632929360000|2021-09-29 15:29:20|5113.31|5113.31|5113.03|5113.03|5113.31|5113.31|5113.03|5113.03|0
1632929370000|2021-09-29 15:29:30|5112.89|5112.89|5113.41|5113.41|5113.89|5113.89|5112.89|5112.89|0
1632929380000|2021-09-29 15:29:40|5113.06|5113.06|5111.86|5111.86|5113.27|5113.27|5111.51|5111.51|0
1632929390000|2021-09-29 15:29:50|5111.16|5111.16|5111.85|5111.85|5112.76|5112.76|5111.04|5111.04|0
1632899700000|2021-09-29 07:15:00|5154.37|5154.37|5154.1|5154.1|5154.37|5154.37|5154.1|5154.1|0
1632899710000|2021-09-29 07:15:10|5153.87|5153.87|5153.87|5153.87|5153.98|5153.98|5153.87|5153.87|0
1632899720000|2021-09-29 07:15:20|5154.93|5154.93|5153.87|5153.87|5154.93|5154.93|5153.87|5153.87|0
1632899730000|2021-09-29 07:15:30|5154|5154|5154.36|5154.36|5154.36|5154.36|5154|5154|0
1632899740000|2021-09-29 07:15:40|5154.71|5154.71|5156.47|5156.47|5156.47|5156.47|5154.71|5154.71|0
1632899750000|2021-09-29 07:15:50|5156.06|5156.06|5156.06|5156.06|5156.06|5156.06|5156.06|5156.06|0
1632899760000|2021-09-29 07:16:00|5156.77|5156.77|5156.31|5156.31|5157.02|5157.02|5156.31|5156.31|0
1632899770000|2021-09-29 07:16:10|5156.2|5156.2|5156.2|5156.2|5156.2|5156.2|5156.2|5156.2|0
1632899780000|2021-09-29 07:16:20|5156.08|5156.08|5156.08|5156.08|5156.08|5156.08|5156.08|5156.08|0
1632899790000|2021-09-29 07:16:30|5155.73|5155.73|5154.31|5154.31|5155.73|5155.73|5154.31|5154.31|0
1632899800000|2021-09-29 07:16:40|5153.61|5153.61|5153.33|5153.33|5153.61|5153.61|5152.13|5152.13|0
1632899810000|2021-09-29 07:16:50|5152.62|5152.62|5152.27|5152.27|5152.62|5152.62|5152.27|5152.27|0
1632899820000|2021-09-29 07:17:00|5152.15|5152.15|5152.51|5152.51|5152.51|5152.51|5152.15|5152.15|0
1632899830000|2021-09-29 07:17:10|5153.21|5153.21|5153.21|5153.21|5153.21|5153.21|5153.21|5153.21|0
1632899850000|2021-09-29 07:17:30|5153.92|5153.92|5153.92|5153.92|5153.92|5153.92|5153.92|5153.92|0
1632899860000|2021-09-29 07:17:40|5154.19|5154.19|5154.19|5154.19|5154.19|5154.19|5154.19|5154.19|0
1632899880000|2021-09-29 07:18:00|5154.46|5154.46|5154.46|5154.46|5154.46|5154.46|5154.46|5154.46|0
1632899890000|2021-09-29 07:18:10|5154.58|5154.58|5154.96|5154.96|5154.96|5154.96|5154.58|5154.58|0
1632899900000|2021-09-29 07:18:20|5154.83|5154.83|5154.83|5154.83|5154.83|5154.83|5154.83|5154.83|0
1632899920000|2021-09-29 07:18:40|5155.06|5155.06|5154.83|5154.83|5155.06|5155.06|5154.83|5154.83|0
1632899930000|2021-09-29 07:18:50|5155.88|5155.88|5151.45|5151.45|5155.88|5155.88|5151.45|5151.45|0
1632899940000|2021-09-29 07:19:00|5152.86|5152.86|5152.63|5152.63|5152.86|5152.86|5152.63|5152.63|0
1632899950000|2021-09-29 07:19:10|5152.49|5152.49|5152.14|5152.14|5152.49|5152.49|5152.14|5152.14|0
1632899980000|2021-09-29 07:19:40|5151.87|5151.87|5151.73|5151.73|5151.87|5151.87|5151.73|5151.73|0
1632899990000|2021-09-29 07:19:50|5151.18|5151.18|5151.13|5151.13|5151.18|5151.18|5150.9|5150.9|0
1632900000000|2021-09-29 07:20:00|5150.99|5150.99|5152.31|5152.31|5152.44|5152.44|5150.99|5150.99|0
1632900010000|2021-09-29 07:20:10|5152.77|5152.77|5152.77|5152.77|5152.77|5152.77|5152.77|5152.77|0
1632900020000|2021-09-29 07:20:20|5152.42|5152.42|5151.13|5151.13|5152.42|5152.42|5151.13|5151.13|0
1632900040000|2021-09-29 07:20:40|5150.57|5150.57|5152.33|5152.33|5152.69|5152.69|5150.57|5150.57|0
1632900050000|2021-09-29 07:20:50|5151.98|5151.98|5151.98|5151.98|5152.69|5152.69|5151.28|5151.28|0
1632900060000|2021-09-29 07:21:00|5151.28|5151.28|5151.4|5151.4|5151.98|5151.98|5151.28|5151.28|0
1632900070000|2021-09-29 07:21:10|5151.04|5151.04|5151.04|5151.04|5151.04|5151.04|5151.04|5151.04|0
1632900080000|2021-09-29 07:21:20|5151.4|5151.4|5152.45|5152.45|5152.81|5152.81|5151.4|5151.4|0
1632900100000|2021-09-29 07:21:40|5151.75|5151.75|5151.75|5151.75|5151.75|5151.75|5151.75|5151.75|0
1632900110000|2021-09-29 07:21:50|5152.1|5152.1|5152.1|5152.1|5152.1|5152.1|5152.1|5152.1|0
1632900130000|2021-09-29 07:22:10|5152.45|5152.45|5152.22|5152.22|5152.57|5152.57|5152.22|5152.22|0
1632900140000|2021-09-29 07:22:20|5152.57|5152.57|5153.98|5153.98|5153.98|5153.98|5152.57|5152.57|0
1632900160000|2021-09-29 07:22:40|5154.12|5154.12|5154.47|5154.47|5154.82|5154.82|5154.12|5154.12|0
1632900180000|2021-09-29 07:23:00|5155.18|5155.18|5154.82|5154.82|5155.18|5155.18|5154.82|5154.82|0
1632900190000|2021-09-29 07:23:10|5154.94|5154.94|5154.94|5154.94|5154.94|5154.94|5154.94|5154.94|0
1632900200000|2021-09-29 07:23:20|5154.71|5154.71|5154.59|5154.59|5154.82|5154.82|5154.59|5154.59|0
1632900220000|2021-09-29 07:23:40|5154.47|5154.47|5154.47|5154.47|5154.47|5154.47|5154.47|5154.47|0
1632900230000|2021-09-29 07:23:50|5155.89|5155.89|5155.89|5155.89|5155.89|5155.89|5155.89|5155.89|0
1632900240000|2021-09-29 07:24:00|5156.02|5156.02|5158.17|5158.17|5158.17|5158.17|5156.02|5156.02|0
1632900250000|2021-09-29 07:24:10|5158.71|5158.71|5157.87|5157.87|5159.42|5159.42|5157.87|5157.87|0
1632900260000|2021-09-29 07:24:20|5157.75|5157.75|5157.75|5157.75|5157.75|5157.75|5157.75|5157.75|0
1632900270000|2021-09-29 07:24:30|5157.4|5157.4|5156.81|5156.81|5157.4|5157.4|5156.81|5156.81|0
1632900280000|2021-09-29 07:24:40|5156.56|5156.56|5156.21|5156.21|5156.56|5156.56|5156.21|5156.21|0
1632900300000|2021-09-29 07:25:00|5155.86|5155.86|5156.56|5156.56|5156.56|5156.56|5155.86|5155.86|0
1632900310000|2021-09-29 07:25:10|5155.86|5155.86|5155.86|5155.86|5155.86|5155.86|5155.86|5155.86|0
1632900320000|2021-09-29 07:25:20|5154.44|5154.44|5154.03|5154.03|5154.44|5154.44|5153.32|5153.32|0
1632900330000|2021-09-29 07:25:30|5154.74|5154.74|5154.74|5154.74|5154.74|5154.74|5154.74|5154.74|0
1632900340000|2021-09-29 07:25:40|5154.38|5154.38|5153.54|5153.54|5154.38|5154.38|5153.54|5153.54|0
1632900350000|2021-09-29 07:25:50|5153.19|5153.19|5153.19|5153.19|5153.19|5153.19|5152.84|5152.84|0
1632900360000|2021-09-29 07:26:00|5152.84|5152.84|5152.84|5152.84|5153.89|5153.89|5152.84|5152.84|0
1632900370000|2021-09-29 07:26:10|5153.19|5153.19|5152.84|5152.84|5153.54|5153.54|5152.48|5152.48|0
1632900390000|2021-09-29 07:26:30|5153.54|5153.54|5153.54|5153.54|5153.54|5153.54|5153.54|5153.54|0
1632900400000|2021-09-29 07:26:40|5153.89|5153.89|5153.89|5153.89|5153.89|5153.89|5153.89|5153.89|0
1632900410000|2021-09-29 07:26:50|5153.66|5153.66|5154.98|5154.98|5154.98|5154.98|5153.42|5153.42|0
1632900420000|2021-09-29 07:27:00|5155.1|5155.1|5154.86|5154.86|5155.1|5155.1|5154.86|5154.86|0
1632900430000|2021-09-29 07:27:10|5154.51|5154.51|5153.81|5153.81|5154.51|5154.51|5153.81|5153.81|0
1632900440000|2021-09-29 07:27:20|5153.1|5153.1|5151.87|5151.87|5153.1|5153.1|5151.87|5151.87|0
1632900480000|2021-09-29 07:28:00|5151.52|5151.52|5152.25|5152.25|5152.25|5152.25|5151.27|5151.27|0
1632900490000|2021-09-29 07:28:10|5151.29|5151.29|5150.93|5150.93|5151.29|5151.29|5150.93|5150.93|0
1632900500000|2021-09-29 07:28:20|5150.81|5150.81|5150.95|5150.95|5150.95|5150.95|5150.81|5150.81|0
1632900520000|2021-09-29 07:28:40|5150.24|5150.24|5150.24|5150.24|5150.24|5150.24|5150.24|5150.24|0
1632900530000|2021-09-29 07:28:50|5149.75|5149.75|5149.75|5149.75|5149.75|5149.75|5149.75|5149.75|0
1632900540000|2021-09-29 07:29:00|5147.28|5147.28|5148.07|5148.07|5148.07|5148.07|5147.28|5147.28|0
1632900550000|2021-09-29 07:29:10|5148.19|5148.19|5148.19|5148.19|5148.19|5148.19|5148.19|5148.19|0
1632900560000|2021-09-29 07:29:20|5146.78|5146.78|5146.42|5146.42|5146.78|5146.78|5146.42|5146.42|0
1632900570000|2021-09-29 07:29:30|5146.19|5146.19|5146.19|5146.19|5146.19|5146.19|5146.19|5146.19|0
1632900580000|2021-09-29 07:29:40|5147.95|5147.95|5147.95|5147.95|5147.95|5147.95|5147.95|5147.95|0
1632900590000|2021-09-29 07:29:50|5148.45|5148.45|5148.45|5148.45|5148.45|5148.45|5148.45|5148.45|0
1632900600000|2021-09-29 07:30:00|5148.2|5148.2|5148.91|5148.91|5148.91|5148.91|5148.2|5148.2|0
1632900610000|2021-09-29 07:30:10|5148.79|5148.79|5148.79|5148.79|5148.79|5148.79|5148.79|5148.79|0
1632900620000|2021-09-29 07:30:20|5149.33|5149.33|5149.6|5149.6|5149.6|5149.6|5149.33|5149.33|0
1632900630000|2021-09-29 07:30:30|5150.66|5150.66|5151.02|5151.02|5151.02|5151.02|5150.66|5150.66|0
1632900640000|2021-09-29 07:30:40|5151.37|5151.37|5152.25|5152.25|5152.25|5152.25|5151.37|5151.37|0
1632900660000|2021-09-29 07:31:00|5152.6|5152.6|5153.66|5153.66|5153.66|5153.66|5152.6|5152.6|0
1632900670000|2021-09-29 07:31:10|5153.9|5153.9|5155.08|5155.08|5155.08|5155.08|5153.9|5153.9|0
1632900680000|2021-09-29 07:31:20|5155.2|5155.2|5155.2|5155.2|5155.2|5155.2|5155.2|5155.2|0
1632900690000|2021-09-29 07:31:30|5155.91|5155.91|5154.14|5154.14|5155.91|5155.91|5154.14|5154.14|0
1632900700000|2021-09-29 07:31:40|5154.49|5154.49|5154.85|5154.85|5154.85|5154.85|5154.49|5154.49|0
1632900730000|2021-09-29 07:32:10|5155.2|5155.2|5155.2|5155.2|5155.2|5155.2|5155.2|5155.2|0
1632900740000|2021-09-29 07:32:20|5155.91|5155.91|5155.71|5155.71|5155.91|5155.91|5155.56|5155.56|0
1632900750000|2021-09-29 07:32:30|5155.59|5155.59|5155.13|5155.13|5155.59|5155.59|5155.13|5155.13|0
1632900760000|2021-09-29 07:32:40|5155.83|5155.83|5156.46|5156.46|5156.81|5156.81|5155.83|5155.83|0
1632900780000|2021-09-29 07:33:00|5155.75|5155.75|5155.54|5155.54|5155.75|5155.75|5155.4|5155.4|0
1632900800000|2021-09-29 07:33:20|5155.65|5155.65|5155.89|5155.89|5155.89|5155.89|5155.65|5155.65|0
1632900810000|2021-09-29 07:33:30|5156|5156|5156|5156|5156|5156|5156|5156|0
1632900820000|2021-09-29 07:33:40|5156.12|5156.12|5155.89|5155.89|5156.12|5156.12|5155.89|5155.89|0
1632900830000|2021-09-29 07:33:50|5156.59|5156.59|5156.84|5156.84|5156.84|5156.84|5156.59|5156.59|0
1632900840000|2021-09-29 07:34:00|5157.55|5157.55|5157.55|5157.55|5157.55|5157.55|5157.55|5157.55|0
1632900850000|2021-09-29 07:34:10|5157.2|5157.2|5156.84|5156.84|5157.2|5157.2|5156.49|5156.49|0
1632900860000|2021-09-29 07:34:20|5156.14|5156.14|5155.51|5155.51|5156.14|5156.14|5155.51|5155.51|0
1632900880000|2021-09-29 07:34:40|5155.65|5155.65|5155.65|5155.65|5155.65|5155.65|5155.65|5155.65|0
1632900900000|2021-09-29 07:35:00|5157.41|5157.41|5157.41|5157.41|5157.41|5157.41|5157.41|5157.41|0
1632900930000|2021-09-29 07:35:30|5157.06|5157.06|5157.06|5157.06|5157.06|5157.06|5157.06|5157.06|0
1632900940000|2021-09-29 07:35:40|5156.71|5156.71|5157.41|5157.41|5157.41|5157.41|5156.71|5156.71|0
1632900950000|2021-09-29 07:35:50|5157.27|5157.27|5157.27|5157.27|5157.27|5157.27|5157.27|5157.27|0
1632900960000|2021-09-29 07:36:00|5156.58|5156.58|5155.17|5155.17|5156.58|5156.58|5155.17|5155.17|0
1632900970000|2021-09-29 07:36:10|5155.05|5155.05|5154.82|5154.82|5155.05|5155.05|5154.7|5154.7|0
1632900980000|2021-09-29 07:36:20|5154.94|5154.94|5154.7|5154.7|5154.94|5154.94|5154.7|5154.7|0
1632900990000|2021-09-29 07:36:30|5154.47|5154.47|5154.47|5154.47|5154.47|5154.47|5154.47|5154.47|0
1632901000000|2021-09-29 07:36:40|5154.12|5154.12|5153.57|5153.57|5154.12|5154.12|5153.57|5153.57|0
1632901010000|2021-09-29 07:36:50|5153.84|5153.84|5153.84|5153.84|5153.84|5153.84|5153.84|5153.84|0
1632901020000|2021-09-29 07:37:00|5154.2|5154.2|5154.55|5154.55|5154.55|5154.55|5154.2|5154.2|0
1632901070000|2021-09-29 07:37:50|5154.43|5154.43|5154.43|5154.43|5154.43|5154.43|5154.43|5154.43|0
1632901080000|2021-09-29 07:38:00|5155.11|5155.11|5154.76|5154.76|5155.11|5155.11|5154.76|5154.76|0
1632901110000|2021-09-29 07:38:30|5154.89|5154.89|5154.89|5154.89|5154.89|5154.89|5154.89|5154.89|0
1632901120000|2021-09-29 07:38:40|5155.01|5155.01|5155.01|5155.01|5155.01|5155.01|5155.01|5155.01|0
1632901140000|2021-09-29 07:39:00|5155.13|5155.13|5155.83|5155.83|5155.83|5155.83|5155.13|5155.13|0
1632901150000|2021-09-29 07:39:10|5156.19|5156.19|5156.19|5156.19|5156.19|5156.19|5156.19|5156.19|0
1632901160000|2021-09-29 07:39:20|5156.46|5156.46|5156.11|5156.11|5156.46|5156.46|5155.99|5155.99|0
1632901170000|2021-09-29 07:39:30|5155.75|5155.75|5155.4|5155.4|5155.75|5155.75|5155.4|5155.4|0
1632901180000|2021-09-29 07:39:40|5156.81|5156.81|5157.09|5157.09|5157.09|5157.09|5156.81|5156.81|0
1632901190000|2021-09-29 07:39:50|5156.74|5156.74|5157.01|5157.01|5157.36|5157.36|5156.74|5156.74|0
1632901220000|2021-09-29 07:40:20|5156.3|5156.3|5156.3|5156.3|5156.3|5156.3|5156.3|5156.3|0
1632901230000|2021-09-29 07:40:30|5156.66|5156.66|5156.66|5156.66|5156.66|5156.66|5156.66|5156.66|0
1632901240000|2021-09-29 07:40:40|5156.89|5156.89|5156.89|5156.89|5156.89|5156.89|5156.89|5156.89|0
1632901250000|2021-09-29 07:40:50|5156.66|5156.66|5156.66|5156.66|5156.66|5156.66|5156.66|5156.66|0
1632901280000|2021-09-29 07:41:20|5157.01|5157.01|5156.3|5156.3|5157.01|5157.01|5156.3|5156.3|0
1632901290000|2021-09-29 07:41:30|5156.44|5156.44|5156.44|5156.44|5156.44|5156.44|5156.44|5156.44|0
1632901300000|2021-09-29 07:41:40|5156.56|5156.56|5156.56|5156.56|5156.56|5156.56|5156.56|5156.56|0
1632901310000|2021-09-29 07:41:50|5156.28|5156.28|5156.01|5156.01|5156.28|5156.28|5156.01|5156.01|0
1632901320000|2021-09-29 07:42:00|5156.36|5156.36|5156.36|5156.36|5156.36|5156.36|5156.36|5156.36|0
1632901330000|2021-09-29 07:42:10|5156.71|5156.71|5157.11|5157.11|5157.11|5157.11|5156.71|5156.71|0
1632901340000|2021-09-29 07:42:20|5156.99|5156.99|5157.34|5157.34|5157.34|5157.34|5156.99|5156.99|0
1632901350000|2021-09-29 07:42:30|5156.64|5156.64|5156.64|5156.64|5156.64|5156.64|5156.64|5156.64|0
1632901370000|2021-09-29 07:42:50|5157.7|5157.7|5157.34|5157.34|5157.7|5157.7|5157.34|5157.34|0
1632901380000|2021-09-29 07:43:00|5156.99|5156.99|5156.64|5156.64|5156.99|5156.99|5156.64|5156.64|0
1632901390000|2021-09-29 07:43:10|5156.39|5156.39|5156.51|5156.51|5156.51|5156.51|5156.39|5156.39|0
1632901430000|2021-09-29 07:43:50|5155.8|5155.8|5155.8|5155.8|5155.8|5155.8|5155.8|5155.8|0
1632901440000|2021-09-29 07:44:00|5156.51|5156.51|5156.51|5156.51|5156.51|5156.51|5156.51|5156.51|0
1632901480000|2021-09-29 07:44:40|5156.39|5156.39|5156.39|5156.39|5156.39|5156.39|5156.39|5156.39|0
1632901500000|2021-09-29 07:45:00|5155.68|5155.68|5154.98|5154.98|5155.68|5155.68|5154.98|5154.98|0
1632901510000|2021-09-29 07:45:10|5155.72|5155.72|5156.43|5156.43|5156.43|5156.43|5155.72|5155.72|0
1632901520000|2021-09-29 07:45:20|5156.57|5156.57|5156.57|5156.57|5156.57|5156.57|5156.57|5156.57|0
1632901540000|2021-09-29 07:45:40|5156.68|5156.68|5156.68|5156.68|5156.68|5156.68|5156.68|5156.68|0
1632901550000|2021-09-29 07:45:50|5156.8|5156.8|5156.8|5156.8|5156.8|5156.8|5156.8|5156.8|0
1632901580000|2021-09-29 07:46:20|5155.03|5155.03|5155.39|5155.39|5155.74|5155.74|5155.03|5155.03|0
1632901600000|2021-09-29 07:46:40|5155.03|5155.03|5155.03|5155.03|5155.03|5155.03|5155.03|5155.03|0
1632901620000|2021-09-29 07:47:00|5155.74|5155.74|5155.74|5155.74|5155.74|5155.74|5155.74|5155.74|0
1632901630000|2021-09-29 07:47:10|5155.39|5155.39|5155.03|5155.03|5155.39|5155.39|5155.03|5155.03|0
1632901640000|2021-09-29 07:47:20|5155.39|5155.39|5155.74|5155.74|5155.74|5155.74|5155.39|5155.39|0
1632901650000|2021-09-29 07:47:30|5156.09|5156.09|5156.09|5156.09|5156.09|5156.09|5156.09|5156.09|0
1632901660000|2021-09-29 07:47:40|5156.45|5156.45|5156.45|5156.45|5156.45|5156.45|5156.45|5156.45|0
1632901680000|2021-09-29 07:48:00|5156.72|5156.72|5157.27|5157.27|5157.27|5157.27|5156.72|5156.72|0
1632901700000|2021-09-29 07:48:20|5157.62|5157.62|5156.56|5156.56|5157.62|5157.62|5156.56|5156.56|0
1632901710000|2021-09-29 07:48:30|5156.21|5156.21|5156.21|5156.21|5156.21|5156.21|5156.21|5156.21|0
1632901720000|2021-09-29 07:48:40|5155.82|5155.82|5153.57|5153.57|5155.82|5155.82|5153.57|5153.57|0
1632901730000|2021-09-29 07:48:50|5153.32|5153.32|5153.66|5153.66|5153.79|5153.79|5153.32|5153.32|0
1632901740000|2021-09-29 07:49:00|5153.89|5153.89|5154.6|5154.6|5154.6|5154.6|5153.89|5153.89|0
1632901750000|2021-09-29 07:49:10|5154.48|5154.48|5155.18|5155.18|5155.18|5155.18|5154.48|5154.48|0
1632901760000|2021-09-29 07:49:20|5155.3|5155.3|5153.89|5153.89|5155.3|5155.3|5153.89|5153.89|0
1632901770000|2021-09-29 07:49:30|5154.6|5154.6|5154.24|5154.24|5154.6|5154.6|5154.24|5154.24|0
1632901780000|2021-09-29 07:49:40|5153.54|5153.54|5153.54|5153.54|5153.54|5153.54|5153.54|5153.54|0
1632901800000|2021-09-29 07:50:00|5154.24|5154.24|5154.24|5154.24|5154.24|5154.24|5154.24|5154.24|0
1632901820000|2021-09-29 07:50:20|5154.74|5154.74|5154.74|5154.74|5154.74|5154.74|5154.74|5154.74|0
1632901840000|2021-09-29 07:50:40|5155.15|5155.15|5156.82|5156.82|5157.06|5157.06|5155.15|5155.15|0
1632901850000|2021-09-29 07:50:50|5157.18|5157.18|5157.18|5157.18|5157.18|5157.18|5157.18|5157.18|0
1632901860000|2021-09-29 07:51:00|5157.53|5157.53|5157.88|5157.88|5157.88|5157.88|5157.53|5157.53|0
1632901890000|2021-09-29 07:51:30|5158.23|5158.23|5158.23|5158.23|5158.23|5158.23|5158.23|5158.23|0
1632901900000|2021-09-29 07:51:40|5157.88|5157.88|5158|5158|5158|5158|5157.88|5157.88|0
1632901920000|2021-09-29 07:52:00|5158.11|5158.11|5158.11|5158.11|5158.11|5158.11|5158.11|5158.11|0
1632901930000|2021-09-29 07:52:10|5158.47|5158.47|5158.47|5158.47|5158.47|5158.47|5158.47|5158.47|0
1632901940000|2021-09-29 07:52:20|5158.7|5158.7|5158.35|5158.35|5158.7|5158.7|5158.35|5158.35|0
1632901950000|2021-09-29 07:52:30|5158|5158|5157.76|5157.76|5158|5158|5157.76|5157.76|0
1632901960000|2021-09-29 07:52:40|5157.06|5157.06|5155.94|5155.94|5157.06|5157.06|5155.94|5155.94|0
1632901970000|2021-09-29 07:52:50|5155.44|5155.44|5155.08|5155.08|5155.44|5155.44|5155.08|5155.08|0
1632902000000|2021-09-29 07:53:20|5154.81|5154.81|5154.81|5154.81|5154.81|5154.81|5154.81|5154.81|0
1632902010000|2021-09-29 07:53:30|5154.7|5154.7|5154.58|5154.58|5154.93|5154.93|5154.58|5154.58|0
1632902020000|2021-09-29 07:53:40|5154.22|5154.22|5153.87|5153.87|5154.22|5154.22|5153.87|5153.87|0
1632902040000|2021-09-29 07:54:00|5153.52|5153.52|5152.34|5152.34|5153.52|5153.52|5152.34|5152.34|0
1632902050000|2021-09-29 07:54:10|5153.05|5153.05|5152.7|5152.7|5153.05|5153.05|5152.7|5152.7|0
1632902060000|2021-09-29 07:54:20|5152.34|5152.34|5151.99|5151.99|5152.34|5152.34|5151.99|5151.99|0
1632902070000|2021-09-29 07:54:30|5151.64|5151.64|5151.64|5151.64|5151.64|5151.64|5151.64|5151.64|0
1632902080000|2021-09-29 07:54:40|5151.75|5151.75|5151.75|5151.75|5151.75|5151.75|5151.75|5151.75|0
1632902090000|2021-09-29 07:54:50|5152.46|5152.46|5152.81|5152.81|5153.17|5153.17|5152.46|5152.46|0
1632902100000|2021-09-29 07:55:00|5153.17|5153.17|5153.17|5153.17|5153.17|5153.17|5153.17|5153.17|0
1632902120000|2021-09-29 07:55:20|5153.4|5153.4|5153.28|5153.28|5153.4|5153.4|5153.28|5153.28|0
1632902140000|2021-09-29 07:55:40|5153.55|5153.55|5153.55|5153.55|5153.55|5153.55|5153.55|5153.55|0
1632902150000|2021-09-29 07:55:50|5152.85|5152.85|5152.85|5152.85|5152.85|5152.85|5152.85|5152.85|0
1632902160000|2021-09-29 07:56:00|5152.07|5152.07|5150.89|5150.89|5152.07|5152.07|5150.89|5150.89|0
1632902170000|2021-09-29 07:56:10|5150.19|5150.19|5149.83|5149.83|5150.19|5150.19|5149.83|5149.83|0
1632902180000|2021-09-29 07:56:20|5150.19|5150.19|5150.19|5150.19|5150.19|5150.19|5150.19|5150.19|0
1632902230000|2021-09-29 07:57:10|5151.6|5151.6|5151.6|5151.6|5151.6|5151.6|5151.6|5151.6|0
1632902250000|2021-09-29 07:57:30|5151.72|5151.72|5151.72|5151.72|5151.72|5151.72|5151.72|5151.72|0
1632902270000|2021-09-29 07:57:50|5152.3|5152.3|5152.3|5152.3|5152.3|5152.3|5152.3|5152.3|0
1632902280000|2021-09-29 07:58:00|5152.43|5152.43|5153.16|5153.16|5153.39|5153.39|5152.33|5152.33|0
1632902290000|2021-09-29 07:58:10|5153.51|5153.51|5153.51|5153.51|5153.51|5153.51|5153.51|5153.51|0
1632902300000|2021-09-29 07:58:20|5153.16|5153.16|5153.16|5153.16|5153.16|5153.16|5153.16|5153.16|0
1632902310000|2021-09-29 07:58:30|5152.91|5152.91|5152.91|5152.91|5152.91|5152.91|5152.91|5152.91|0
1632902320000|2021-09-29 07:58:40|5153.02|5153.02|5153.02|5153.02|5153.02|5153.02|5153.02|5153.02|0
1632902350000|2021-09-29 07:59:10|5153.26|5153.26|5153.73|5153.73|5153.73|5153.73|5153.02|5153.02|0
1632902370000|2021-09-29 07:59:30|5153.38|5153.38|5153.38|5153.38|5153.38|5153.38|5153.38|5153.38|0
1632902400000|2021-09-29 08:00:00|5153.73|5153.73|5154.44|5154.44|5154.79|5154.79|5153.73|5153.73|0
1632902410000|2021-09-29 08:00:10|5154.55|5154.55|5154.57|5154.57|5154.57|5154.57|5154.2|5154.2|0
1632902420000|2021-09-29 08:00:20|5154.22|5154.22|5154.22|5154.22|5154.22|5154.22|5154.22|5154.22|0
1632902430000|2021-09-29 08:00:30|5153.56|5153.56|5153.56|5153.56|5153.56|5153.56|5153.56|5153.56|0
1632902440000|2021-09-29 08:00:40|5153.21|5153.21|5153.56|5153.56|5153.56|5153.56|5153.21|5153.21|0
1632902450000|2021-09-29 08:00:50|5153.44|5153.44|5153.44|5153.44|5153.44|5153.44|5153.44|5153.44|0
1632902470000|2021-09-29 08:01:10|5154.15|5154.15|5154.15|5154.15|5154.15|5154.15|5154.15|5154.15|0
1632902490000|2021-09-29 08:01:30|5153.8|5153.8|5153.44|5153.44|5153.8|5153.8|5153.44|5153.44|0
1632902500000|2021-09-29 08:01:40|5153.8|5153.8|5153.44|5153.44|5153.8|5153.8|5153.44|5153.44|0
1632902510000|2021-09-29 08:01:50|5153.71|5153.71|5153.36|5153.36|5153.71|5153.71|5153.36|5153.36|0
1632902530000|2021-09-29 08:02:10|5154.42|5154.42|5154.42|5154.42|5154.42|5154.42|5154.42|5154.42|0
1632902540000|2021-09-29 08:02:20|5153.36|5153.36|5153.36|5153.36|5153.36|5153.36|5153.36|5153.36|0
1632902550000|2021-09-29 08:02:30|5153.01|5153.01|5151.68|5151.68|5153.01|5153.01|5151.54|5151.54|0
1632902560000|2021-09-29 08:02:40|5151.33|5151.33|5151.33|5151.33|5151.33|5151.33|5151.33|5151.33|0
1632902570000|2021-09-29 08:02:50|5150.92|5150.92|5149.44|5149.44|5150.92|5150.92|5149.44|5149.44|0
1632902580000|2021-09-29 08:03:00|5148.73|5148.73|5149.44|5149.44|5149.79|5149.79|5148.73|5148.73|0
1632902590000|2021-09-29 08:03:10|5149.32|5149.32|5149.32|5149.32|5149.32|5149.32|5149.32|5149.32|0
1632902600000|2021-09-29 08:03:20|5149.44|5149.44|5149.44|5149.44|5149.44|5149.44|5149.44|5149.44|0
1632902610000|2021-09-29 08:03:30|5149.16|5149.16|5149.16|5149.16|5149.16|5149.16|5149.16|5149.16|0
1632902620000|2021-09-29 08:03:40|5148.45|5148.45|5147.56|5147.56|5148.45|5148.45|5147.56|5147.56|0
1632902630000|2021-09-29 08:03:50|5147.32|5147.32|5147.44|5147.44|5147.44|5147.44|5147.32|5147.32|0
1632902640000|2021-09-29 08:04:00|5146.73|5146.73|5145.91|5145.91|5146.73|5146.73|5145.91|5145.91|0
1632902650000|2021-09-29 08:04:10|5145.66|5145.66|5145.66|5145.66|5145.66|5145.66|5145.66|5145.66|0
1632902660000|2021-09-29 08:04:20|5146.37|5146.37|5146.72|5146.72|5146.72|5146.72|5146.37|5146.37|0
1632902700000|2021-09-29 08:05:00|5148.13|5148.13|5147.43|5147.43|5148.13|5148.13|5147.43|5147.43|0
1632902710000|2021-09-29 08:05:10|5146.72|5146.72|5146.37|5146.37|5146.72|5146.72|5146.37|5146.37|0
1632902760000|2021-09-29 08:06:00|5146.72|5146.72|5146.72|5146.72|5146.72|5146.72|5146.72|5146.72|0
1632902770000|2021-09-29 08:06:10|5147.78|5147.78|5147.78|5147.78|5147.78|5147.78|5147.78|5147.78|0
1632902790000|2021-09-29 08:06:30|5147.43|5147.43|5147.31|5147.31|5147.43|5147.43|5147.31|5147.31|0
1632902810000|2021-09-29 08:06:50|5146.96|5146.96|5146.6|5146.6|5146.96|5146.96|5146.6|5146.6|0
1632902840000|2021-09-29 08:07:20|5146.25|5146.25|5146.13|5146.13|5146.25|5146.25|5146.13|5146.13|0
1632902850000|2021-09-29 08:07:30|5145.08|5145.08|5145.08|5145.08|5145.08|5145.08|5145.08|5145.08|0
1632902860000|2021-09-29 08:07:40|5145.43|5145.43|5146.84|5146.84|5146.84|5146.84|5145.43|5145.43|0
1632902880000|2021-09-29 08:08:00|5146.49|5146.49|5145.8|5145.8|5146.49|5146.49|5145.8|5145.8|0
1632902900000|2021-09-29 08:08:20|5145.1|5145.1|5145.45|5145.45|5145.45|5145.45|5145.1|5145.1|0
1632902920000|2021-09-29 08:08:40|5145.8|5145.8|5145.45|5145.45|5145.8|5145.8|5145.45|5145.45|0
1632902940000|2021-09-29 08:09:00|5145.8|5145.8|5145.45|5145.45|5145.8|5145.8|5145.45|5145.45|0
1632902960000|2021-09-29 08:09:20|5145.58|5145.58|5145.58|5145.58|5145.58|5145.58|5145.58|5145.58|0
1632902970000|2021-09-29 08:09:30|5145.83|5145.83|5144.47|5144.47|5145.83|5145.83|5144.47|5144.47|0
1632902990000|2021-09-29 08:09:50|5144.12|5144.12|5144.12|5144.12|5144.12|5144.12|5144.12|5144.12|0
1632903000000|2021-09-29 08:10:00|5144.47|5144.47|5145.18|5145.18|5145.18|5145.18|5144.47|5144.47|0
1632903010000|2021-09-29 08:10:10|5145.53|5145.53|5145.53|5145.53|5145.53|5145.53|5145.53|5145.53|0
1632903020000|2021-09-29 08:10:20|5145.18|5145.18|5144.01|5144.01|5145.18|5145.18|5144.01|5144.01|0
1632903040000|2021-09-29 08:10:40|5144.28|5144.28|5144.28|5144.28|5144.28|5144.28|5144.28|5144.28|0
1632903060000|2021-09-29 08:11:00|5144.63|5144.63|5144.63|5144.63|5144.63|5144.63|5144.63|5144.63|0
1632903070000|2021-09-29 08:11:10|5144.38|5144.38|5144.38|5144.38|5144.38|5144.38|5144.38|5144.38|0
1632903080000|2021-09-29 08:11:20|5144.03|5144.03|5144.03|5144.03|5144.03|5144.03|5144.03|5144.03|0
1632903090000|2021-09-29 08:11:30|5143.78|5143.78|5143.78|5143.78|5143.78|5143.78|5143.78|5143.78|0
1632903110000|2021-09-29 08:11:50|5143.9|5143.9|5144.25|5144.25|5144.25|5144.25|5143.9|5143.9|0
1632903130000|2021-09-29 08:12:10|5144.85|5144.85|5144.85|5144.85|5144.85|5144.85|5144.85|5144.85|0
1632903150000|2021-09-29 08:12:30|5144.73|5144.73|5144.38|5144.38|5144.73|5144.73|5144.38|5144.38|0
1632903160000|2021-09-29 08:12:40|5144.1|5144.1|5143.34|5143.34|5144.1|5144.1|5143.34|5143.34|0
1632903170000|2021-09-29 08:12:50|5142.99|5142.99|5142.64|5142.64|5142.99|5142.99|5142.64|5142.64|0
1632903180000|2021-09-29 08:13:00|5142.77|5142.77|5143.13|5143.13|5143.13|5143.13|5142.77|5142.77|0
1632903190000|2021-09-29 08:13:10|5143.48|5143.48|5143.48|5143.48|5143.48|5143.48|5143.48|5143.48|0
1632903240000|2021-09-29 08:14:00|5143.75|5143.75|5143.75|5143.75|5143.75|5143.75|5143.75|5143.75|0
1632903260000|2021-09-29 08:14:20|5143.4|5143.4|5143.4|5143.4|5143.4|5143.4|5143.4|5143.4|0
1632903280000|2021-09-29 08:14:40|5143.04|5143.04|5143.04|5143.04|5143.04|5143.04|5143.04|5143.04|0
1632903290000|2021-09-29 08:14:50|5143.4|5143.4|5143.4|5143.4|5143.4|5143.4|5143.4|5143.4|0
1632903300000|2021-09-29 08:15:00|5143.04|5143.04|5141.81|5141.81|5143.04|5143.04|5141.81|5141.81|0
1632903320000|2021-09-29 08:15:20|5142.17|5142.17|5142.17|5142.17|5142.17|5142.17|5142.17|5142.17|0
1632903330000|2021-09-29 08:15:30|5141.81|5141.81|5141.11|5141.11|5142.87|5142.87|5141.11|5141.11|0
1632903340000|2021-09-29 08:15:40|5141.38|5141.38|5141.5|5141.5|5141.5|5141.5|5140.32|5140.32|0
1632903360000|2021-09-29 08:16:00|5141.85|5141.85|5141.85|5141.85|5141.85|5141.85|5141.85|5141.85|0
1632903380000|2021-09-29 08:16:20|5140.79|5140.79|5140.79|5140.79|5140.79|5140.79|5140.79|5140.79|0
1632903390000|2021-09-29 08:16:30|5140.08|5140.08|5140.08|5140.08|5140.08|5140.08|5140.08|5140.08|0
1632903410000|2021-09-29 08:16:50|5139.97|5139.97|5139.97|5139.97|5139.97|5139.97|5139.97|5139.97|0
1632903430000|2021-09-29 08:17:10|5139.61|5139.61|5138.87|5138.87|5139.61|5139.61|5138.87|5138.87|0
1632903440000|2021-09-29 08:17:20|5137.76|5137.76|5137.37|5137.37|5137.76|5137.76|5137.37|5137.37|0
1632903450000|2021-09-29 08:17:30|5137.02|5137.02|5137.02|5137.02|5137.02|5137.02|5137.02|5137.02|0
1632903460000|2021-09-29 08:17:40|5137.37|5137.37|5137.37|5137.37|5137.37|5137.37|5137.37|5137.37|0
1632903470000|2021-09-29 08:17:50|5137.49|5137.49|5137.37|5137.37|5137.49|5137.49|5137.37|5137.37|0
1632903480000|2021-09-29 08:18:00|5137.02|5137.02|5136.9|5136.9|5137.02|5137.02|5136.9|5136.9|0
1632903510000|2021-09-29 08:18:30|5136.55|5136.55|5136.55|5136.55|5136.55|5136.55|5136.55|5136.55|0
1632903520000|2021-09-29 08:18:40|5137.25|5137.25|5137.61|5137.61|5137.61|5137.61|5137.25|5137.25|0
1632903530000|2021-09-29 08:18:50|5137.34|5137.34|5137.69|5137.69|5137.69|5137.69|5137.34|5137.34|0
1632903540000|2021-09-29 08:19:00|5137.34|5137.34|5137.69|5137.69|5137.69|5137.69|5137.34|5137.34|0
1632903550000|2021-09-29 08:19:10|5137.34|5137.34|5136.85|5136.85|5137.34|5137.34|5136.85|5136.85|0
1632903560000|2021-09-29 08:19:20|5136.5|5136.5|5136.5|5136.5|5136.5|5136.5|5136.5|5136.5|0
1632903570000|2021-09-29 08:19:30|5135.79|5135.79|5135.79|5135.79|5135.79|5135.79|5135.79|5135.79|0
1632903600000|2021-09-29 08:20:00|5136.14|5136.14|5136.5|5136.5|5136.5|5136.5|5136.14|5136.14|0
1632903610000|2021-09-29 08:20:10|5136.85|5136.85|5136.85|5136.85|5136.85|5136.85|5136.85|5136.85|0
1632903620000|2021-09-29 08:20:20|5136.96|5136.96|5137.08|5137.08|5137.08|5137.08|5136.96|5136.96|0
1632903630000|2021-09-29 08:20:30|5136.96|5136.96|5137.43|5137.43|5137.43|5137.43|5136.96|5136.96|0
1632903650000|2021-09-29 08:20:50|5138.14|5138.14|5138.76|5138.76|5138.76|5138.76|5138.14|5138.14|0
1632903660000|2021-09-29 08:21:00|5139.12|5139.12|5137.22|5137.22|5139.12|5139.12|5137.22|5137.22|0
1632903700000|2021-09-29 08:21:40|5136.86|5136.86|5136.86|5136.86|5136.86|5136.86|5136.86|5136.86|0
1632903710000|2021-09-29 08:21:50|5136.51|5136.51|5135.56|5135.56|5136.51|5136.51|5135.56|5135.56|0
1632903720000|2021-09-29 08:22:00|5135.32|5135.32|5135.32|5135.32|5135.32|5135.32|5135.32|5135.32|0
1632903730000|2021-09-29 08:22:10|5134.92|5134.92|5135.03|5135.03|5135.03|5135.03|5134.92|5134.92|0
1632903740000|2021-09-29 08:22:20|5134.68|5134.68|5133.97|5133.97|5134.68|5134.68|5133.97|5133.97|0
1632903750000|2021-09-29 08:22:30|5133.84|5133.84|5132.33|5132.33|5133.97|5133.97|5132.33|5132.33|0
1632903760000|2021-09-29 08:22:40|5131.98|5131.98|5131.98|5131.98|5131.98|5131.98|5131.98|5131.98|0
1632903770000|2021-09-29 08:22:50|5131.62|5131.62|5131.62|5131.62|5131.62|5131.62|5131.62|5131.62|0
1632903790000|2021-09-29 08:23:10|5131.27|5131.27|5130.21|5130.21|5131.27|5131.27|5130.21|5130.21|0
1632903800000|2021-09-29 08:23:20|5129.86|5129.86|5129.36|5129.36|5129.86|5129.86|5129.36|5129.36|0
1632903820000|2021-09-29 08:23:40|5129.71|5129.71|5129.71|5129.71|5129.71|5129.71|5129.71|5129.71|0
1632903830000|2021-09-29 08:23:50|5129.36|5129.36|5129.36|5129.36|5129.36|5129.36|5129.36|5129.36|0
1632903840000|2021-09-29 08:24:00|5129.71|5129.71|5129.71|5129.71|5129.71|5129.71|5129.71|5129.71|0
1632903850000|2021-09-29 08:24:10|5129.36|5129.36|5128.82|5128.82|5129.36|5129.36|5128.82|5128.82|0
1632903870000|2021-09-29 08:24:30|5128.47|5128.47|5128.47|5128.47|5128.47|5128.47|5127.76|5127.76|0
1632903880000|2021-09-29 08:24:40|5127.76|5127.76|5128.82|5128.82|5128.95|5128.95|5127.76|5127.76|0
1632903890000|2021-09-29 08:24:50|5128.47|5128.47|5128.47|5128.47|5128.47|5128.47|5128.47|5128.47|0
1632903900000|2021-09-29 08:25:00|5128.33|5128.33|5125.67|5125.67|5128.33|5128.33|5125.67|5125.67|0
1632903920000|2021-09-29 08:25:20|5125.43|5125.43|5125.43|5125.43|5125.43|5125.43|5125.43|5125.43|0
1632903930000|2021-09-29 08:25:30|5125.79|5125.79|5125.79|5125.79|5125.79|5125.79|5125.79|5125.79|0
1632903940000|2021-09-29 08:25:40|5126.14|5126.14|5125.79|5125.79|5126.14|5126.14|5125.79|5125.79|0
1632903950000|2021-09-29 08:25:50|5125.43|5125.43|5125.43|5125.43|5125.43|5125.43|5125.43|5125.43|0
1632903960000|2021-09-29 08:26:00|5124.38|5124.38|5124.38|5124.38|5124.38|5124.38|5124.38|5124.38|0
1632903980000|2021-09-29 08:26:20|5123.97|5123.97|5123.97|5123.97|5123.97|5123.97|5123.97|5123.97|0
1632903990000|2021-09-29 08:26:30|5124.67|5124.67|5124.32|5124.32|5124.67|5124.67|5124.32|5124.32|0
1632904000000|2021-09-29 08:26:40|5123.26|5123.26|5123.5|5123.5|5123.5|5123.5|5123.26|5123.26|0
1632904010000|2021-09-29 08:26:50|5123.85|5123.85|5123.85|5123.85|5124.2|5124.2|5123.85|5123.85|0
1632904020000|2021-09-29 08:27:00|5124.2|5124.2|5124.2|5124.2|5124.2|5124.2|5124.2|5124.2|0
1632904030000|2021-09-29 08:27:10|5123.85|5123.85|5123.85|5123.85|5123.85|5123.85|5123.85|5123.85|0
1632904080000|2021-09-29 08:28:00|5123.73|5123.73|5123.73|5123.73|5123.73|5123.73|5123.73|5123.73|0
1632904130000|2021-09-29 08:28:50|5123.38|5123.38|5122.18|5122.18|5123.38|5123.38|5122.18|5122.18|0
1632904140000|2021-09-29 08:29:00|5122.53|5122.53|5122.88|5122.88|5122.88|5122.88|5122.53|5122.53|0
1632904170000|2021-09-29 08:29:30|5123.94|5123.94|5123.94|5123.94|5123.94|5123.94|5123.94|5123.94|0
1632904190000|2021-09-29 08:29:50|5124.29|5124.29|5124.51|5124.51|5125|5125|5124.29|5124.29|0
1632904200000|2021-09-29 08:30:00|5124.86|5124.86|5125.35|5125.35|5125.35|5125.35|5124.86|5124.86|0
1632904210000|2021-09-29 08:30:10|5125.22|5125.22|5125.22|5125.22|5125.22|5125.22|5125.22|5125.22|0
1632904260000|2021-09-29 08:31:00|5126.28|5126.28|5126.28|5126.28|5126.28|5126.28|5126.28|5126.28|0
1632904270000|2021-09-29 08:31:10|5126.98|5126.98|5126.98|5126.98|5126.98|5126.98|5126.98|5126.98|0
1632904300000|2021-09-29 08:31:40|5127.34|5127.34|5127.34|5127.34|5127.34|5127.34|5127.34|5127.34|0
1632904320000|2021-09-29 08:32:00|5126.98|5126.98|5126.98|5126.98|5126.98|5126.98|5126.98|5126.98|0
1632904330000|2021-09-29 08:32:10|5126.63|5126.63|5126.63|5126.63|5126.63|5126.63|5126.63|5126.63|0
1632904360000|2021-09-29 08:32:40|5127.69|5127.69|5127.69|5127.69|5127.69|5127.69|5127.69|5127.69|0
1632904370000|2021-09-29 08:32:50|5127.57|5127.57|5127.57|5127.57|5127.57|5127.57|5127.57|5127.57|0
1632904400000|2021-09-29 08:33:20|5128.28|5128.28|5128.14|5128.14|5128.41|5128.41|5128.14|5128.14|0
1632904410000|2021-09-29 08:33:30|5128.39|5128.39|5128.17|5128.17|5128.53|5128.53|5128.17|5128.17|0
1632904420000|2021-09-29 08:33:40|5127.92|5127.92|5127.92|5127.92|5127.92|5127.92|5127.92|5127.92|0
1632904440000|2021-09-29 08:34:00|5128.63|5128.63|5128.63|5128.63|5128.63|5128.63|5128.63|5128.63|0
1632904450000|2021-09-29 08:34:10|5127.92|5127.92|5127.45|5127.45|5127.92|5127.92|5127.45|5127.45|0
1632904480000|2021-09-29 08:34:40|5126.93|5126.93|5126.52|5126.52|5126.93|5126.93|5126.52|5126.52|0
1632904490000|2021-09-29 08:34:50|5126.17|5126.17|5126.17|5126.17|5126.17|5126.17|5126.17|5126.17|0
1632904500000|2021-09-29 08:35:00|5125.92|5125.92|5124.38|5124.38|5125.92|5125.92|5124.38|5124.38|0
1632904510000|2021-09-29 08:35:10|5124.66|5124.66|5124.55|5124.55|5124.66|5124.66|5124.55|5124.55|0
1632904520000|2021-09-29 08:35:20|5124.43|5124.43|5124.43|5124.43|5124.43|5124.43|5124.43|5124.43|0
1632904530000|2021-09-29 08:35:30|5124.31|5124.31|5124.31|5124.31|5124.31|5124.31|5124.31|5124.31|0
1632904550000|2021-09-29 08:35:50|5124.59|5124.59|5124.59|5124.59|5124.59|5124.59|5124.59|5124.59|0
1632904560000|2021-09-29 08:36:00|5124.94|5124.94|5125.9|5125.9|5125.9|5125.9|5124.94|5124.94|0
1632904570000|2021-09-29 08:36:10|5125.19|5125.19|5124|5124|5125.19|5125.19|5124|5124|0
1632904590000|2021-09-29 08:36:30|5123.86|5123.86|5123.86|5123.86|5123.86|5123.86|5123.86|5123.86|0
1632904610000|2021-09-29 08:36:50|5123.98|5123.98|5124.33|5124.33|5124.33|5124.33|5123.98|5123.98|0
1632904620000|2021-09-29 08:37:00|5124.21|5124.21|5124.21|5124.21|5124.21|5124.21|5124.21|5124.21|0
1632904650000|2021-09-29 08:37:30|5124.57|5124.57|5124.57|5124.57|5124.57|5124.57|5124.57|5124.57|0
1632904660000|2021-09-29 08:37:40|5124.16|5124.16|5124.43|5124.43|5124.43|5124.43|5124.16|5124.16|0
1632904690000|2021-09-29 08:38:10|5124.78|5124.78|5124.08|5124.08|5124.78|5124.78|5124.08|5124.08|0
1632904700000|2021-09-29 08:38:20|5123.37|5123.37|5123.02|5123.02|5123.37|5123.37|5123.02|5123.02|0
1632904710000|2021-09-29 08:38:30|5123.15|5123.15|5123.15|5123.15|5123.15|5123.15|5123.15|5123.15|0
1632904720000|2021-09-29 08:38:40|5122.88|5122.88|5122.61|5122.61|5122.88|5122.88|5122.61|5122.61|0
1632904760000|2021-09-29 08:39:20|5122.26|5122.26|5122.12|5122.12|5122.26|5122.26|5122.12|5122.12|0
1632904780000|2021-09-29 08:39:40|5121.06|5121.06|5120.01|5120.01|5121.06|5121.06|5120.01|5120.01|0
1632904810000|2021-09-29 08:40:10|5120.28|5120.28|5120.42|5120.42|5120.42|5120.42|5120.28|5120.28|0
1632904820000|2021-09-29 08:40:20|5120.77|5120.77|5121.24|5121.24|5121.24|5121.24|5120.77|5120.77|0
1632904830000|2021-09-29 08:40:30|5121.59|5121.59|5121.59|5121.59|5121.59|5121.59|5121.59|5121.59|0
1632904840000|2021-09-29 08:40:40|5122.09|5122.09|5122.09|5122.09|5122.09|5122.09|5122.09|5122.09|0
1632904860000|2021-09-29 08:41:00|5122.36|5122.36|5123.07|5123.07|5123.07|5123.07|5122.36|5122.36|0
1632904920000|2021-09-29 08:42:00|5124.13|5124.13|5123.42|5123.42|5124.13|5124.13|5123.42|5123.42|0
1632904930000|2021-09-29 08:42:10|5123.77|5123.77|5123.77|5123.77|5123.77|5123.77|5123.77|5123.77|0
1632904940000|2021-09-29 08:42:20|5124.13|5124.13|5124.13|5124.13|5124.13|5124.13|5124.13|5124.13|0
1632904950000|2021-09-29 08:42:30|5124.48|5124.48|5124.48|5124.48|5124.48|5124.48|5124.48|5124.48|0
1632904980000|2021-09-29 08:43:00|5124.34|5124.34|5124.34|5124.34|5124.34|5124.34|5124.34|5124.34|0
1632905000000|2021-09-29 08:43:20|5124.48|5124.48|5125.95|5125.95|5125.95|5125.95|5124.48|5124.48|0
1632905040000|2021-09-29 08:44:00|5125.68|5125.68|5125.54|5125.54|5125.68|5125.68|5125.54|5125.54|0
1632905050000|2021-09-29 08:44:10|5124.56|5124.56|5124.56|5124.56|5124.56|5124.56|5124.56|5124.56|0
1632905060000|2021-09-29 08:44:20|5124.42|5124.42|5124.42|5124.42|5124.42|5124.42|5124.42|5124.42|0
1632905080000|2021-09-29 08:44:40|5124.56|5124.56|5124.56|5124.56|5124.56|5124.56|5124.56|5124.56|0
1632905100000|2021-09-29 08:45:00|5125.27|5125.27|5125.27|5125.27|5125.27|5125.27|5125.27|5125.27|0
1632905110000|2021-09-29 08:45:10|5124.91|5124.91|5124.91|5124.91|5124.91|5124.91|5124.91|5124.91|0
1632905120000|2021-09-29 08:45:20|5124.56|5124.56|5124.56|5124.56|5124.56|5124.56|5124.56|5124.56|0
1632905130000|2021-09-29 08:45:30|5125.27|5125.27|5125.27|5125.27|5125.27|5125.27|5125.27|5125.27|0
1632905180000|2021-09-29 08:46:20|5124.56|5124.56|5123.44|5123.44|5124.56|5124.56|5123.44|5123.44|0
1632905200000|2021-09-29 08:46:40|5123.79|5123.79|5123.79|5123.79|5123.79|5123.79|5123.79|5123.79|0
1632905210000|2021-09-29 08:46:50|5123.09|5123.09|5123.09|5123.09|5123.09|5123.09|5123.09|5123.09|0
1632905260000|2021-09-29 08:47:40|5123.79|5123.79|5124.43|5124.43|5124.43|5124.43|5123.79|5123.79|0
1632905270000|2021-09-29 08:47:50|5124.29|5124.29|5124.29|5124.29|5124.29|5124.29|5124.29|5124.29|0
1632905280000|2021-09-29 08:48:00|5125|5125|5123.44|5123.44|5125|5125|5123.44|5123.44|0
1632905290000|2021-09-29 08:48:10|5122.74|5122.74|5122.74|5122.74|5122.74|5122.74|5122.13|5122.13|0
1632905320000|2021-09-29 08:48:40|5122.5|5122.5|5121.92|5121.92|5122.5|5122.5|5121.92|5121.92|0
1632905340000|2021-09-29 08:49:00|5121.67|5121.67|5121.79|5121.79|5121.79|5121.79|5121.55|5121.55|0
1632905350000|2021-09-29 08:49:10|5121.51|5121.51|5117.69|5117.69|5121.51|5121.51|5117.69|5117.69|0
1632905380000|2021-09-29 08:49:40|5117.96|5117.96|5117.73|5117.73|5117.96|5117.96|5117.73|5117.73|0
1632905400000|2021-09-29 08:50:00|5118.08|5118.08|5118.08|5118.08|5118.08|5118.08|5118.08|5118.08|0
1632905410000|2021-09-29 08:50:10|5118.43|5118.43|5118.67|5118.67|5118.67|5118.67|5118.31|5118.31|0
1632905420000|2021-09-29 08:50:20|5118.8|5118.8|5119.19|5119.19|5119.19|5119.19|5118.8|5118.8|0
1632905430000|2021-09-29 08:50:30|5120.25|5120.25|5120.25|5120.25|5120.36|5120.36|5120.25|5120.25|0
1632905440000|2021-09-29 08:50:40|5120.13|5120.13|5120.01|5120.01|5120.13|5120.13|5120.01|5120.01|0
1632905460000|2021-09-29 08:51:00|5121.78|5121.78|5122.01|5122.01|5122.01|5122.01|5121.78|5121.78|0
1632905480000|2021-09-29 08:51:20|5121.89|5121.89|5121.89|5121.89|5121.89|5121.89|5121.89|5121.89|0
1632905490000|2021-09-29 08:51:30|5121.78|5121.78|5121.78|5121.78|5121.78|5121.78|5121.78|5121.78|0
1632905500000|2021-09-29 08:51:40|5122.68|5122.68|5123.37|5123.37|5123.37|5123.37|5122.68|5122.68|0
1632905510000|2021-09-29 08:51:50|5122.96|5122.96|5122.96|5122.96|5122.96|5122.96|5122.96|5122.96|0
1632905520000|2021-09-29 08:52:00|5122.82|5122.82|5122.91|5122.91|5122.91|5122.91|5122.55|5122.55|0
1632905530000|2021-09-29 08:52:10|5123.26|5123.26|5123.61|5123.61|5123.61|5123.61|5123.26|5123.26|0
1632905540000|2021-09-29 08:52:20|5123.88|5123.88|5123.88|5123.88|5123.88|5123.88|5123.88|5123.88|0
1632905550000|2021-09-29 08:52:30|5124|5124|5124|5124|5124|5124|5124|5124|0
1632905560000|2021-09-29 08:52:40|5124.12|5124.12|5122.94|5122.94|5124.12|5124.12|5122.94|5122.94|0
1632905570000|2021-09-29 08:52:50|5122.59|5122.59|5122.59|5122.59|5122.59|5122.59|5122.59|5122.59|0
1632905580000|2021-09-29 08:53:00|5123.29|5123.29|5124.03|5124.03|5124.03|5124.03|5123.29|5123.29|0
1632905590000|2021-09-29 08:53:10|5123.91|5123.91|5123.64|5123.64|5123.91|5123.91|5123.64|5123.64|0
1632905600000|2021-09-29 08:53:20|5123.29|5123.29|5123.29|5123.29|5123.29|5123.29|5123.29|5123.29|0
1632905620000|2021-09-29 08:53:40|5123.06|5123.06|5122.12|5122.12|5123.17|5123.17|5122.12|5122.12|0
1632905630000|2021-09-29 08:53:50|5122.35|5122.35|5122.35|5122.35|5122.35|5122.35|5122.35|5122.35|0
1632905640000|2021-09-29 08:54:00|5122.47|5122.47|5122.47|5122.47|5122.47|5122.47|5122.47|5122.47|0
1632905650000|2021-09-29 08:54:10|5122.12|5122.12|5121.98|5121.98|5122.12|5122.12|5121.98|5121.98|0
1632905660000|2021-09-29 08:54:20|5121.63|5121.63|5118.46|5118.46|5121.63|5121.63|5118.46|5118.46|0
1632905680000|2021-09-29 08:54:40|5117.76|5117.76|5118.11|5118.11|5118.11|5118.11|5117.76|5117.76|0
1632905690000|2021-09-29 08:54:50|5117.76|5117.76|5117.4|5117.4|5117.76|5117.76|5117.4|5117.4|0
1632905700000|2021-09-29 08:55:00|5117.05|5117.05|5118.34|5118.34|5118.34|5118.34|5116.93|5116.93|0
1632905720000|2021-09-29 08:55:20|5118.07|5118.07|5118.07|5118.07|5118.07|5118.07|5118.07|5118.07|0
1632905730000|2021-09-29 08:55:30|5117.72|5117.72|5117.72|5117.72|5117.72|5117.72|5117.72|5117.72|0
1632905740000|2021-09-29 08:55:40|5117.84|5117.84|5117.84|5117.84|5117.84|5117.84|5117.84|5117.84|0
1632905760000|2021-09-29 08:56:00|5117.57|5117.57|5117.57|5117.57|5117.57|5117.57|5117.57|5117.57|0
1632905770000|2021-09-29 08:56:10|5117.32|5117.32|5116.72|5116.72|5117.32|5117.32|5116.72|5116.72|0
1632905800000|2021-09-29 08:56:40|5116.44|5116.44|5116.44|5116.44|5116.44|5116.44|5116.44|5116.44|0
1632905810000|2021-09-29 08:56:50|5116.69|5116.69|5116.69|5116.69|5116.69|5116.69|5116.69|5116.69|0
1632905820000|2021-09-29 08:57:00|5117.4|5117.4|5117.75|5117.75|5117.89|5117.89|5117.4|5117.4|0
1632905830000|2021-09-29 08:57:10|5117.89|5117.89|5117.75|5117.75|5117.89|5117.89|5117.75|5117.75|0
1632905850000|2021-09-29 08:57:30|5118.11|5118.11|5118.11|5118.11|5118.11|5118.11|5118.11|5118.11|0
1632905870000|2021-09-29 08:57:50|5118.22|5118.22|5118.22|5118.22|5118.22|5118.22|5118.22|5118.22|0
1632905880000|2021-09-29 08:58:00|5118.09|5118.09|5118.09|5118.09|5118.09|5118.09|5118.09|5118.09|0
1632905890000|2021-09-29 08:58:10|5117.97|5117.97|5117.83|5117.83|5117.97|5117.97|5117.83|5117.83|0
1632905900000|2021-09-29 08:58:20|5117.72|5117.72|5117.83|5117.83|5117.83|5117.83|5117.72|5117.72|0
1632905940000|2021-09-29 08:59:00|5117.7|5117.7|5117.7|5117.7|5117.7|5117.7|5117.7|5117.7|0
1632905950000|2021-09-29 08:59:10|5117.83|5117.83|5117.83|5117.83|5117.83|5117.83|5117.83|5117.83|0
1632905960000|2021-09-29 08:59:20|5117.59|5117.59|5116.63|5116.63|5117.59|5117.59|5116.63|5116.63|0
1632905970000|2021-09-29 08:59:30|5116.35|5116.35|5115.65|5115.65|5116.35|5116.35|5115.65|5115.65|0
1632906000000|2021-09-29 09:00:00|5114.59|5114.59|5114.59|5114.59|5114.59|5114.59|5114.59|5114.59|0
1632906050000|2021-09-29 09:00:50|5114.47|5114.47|5114.2|5114.2|5114.47|5114.47|5114.2|5114.2|0
1632906070000|2021-09-29 09:01:10|5114.55|5114.55|5114.55|5114.55|5114.55|5114.55|5114.55|5114.55|0
1632906080000|2021-09-29 09:01:20|5114.96|5114.96|5114.96|5114.96|5114.96|5114.96|5114.96|5114.96|0
1632906090000|2021-09-29 09:01:30|5116.37|5116.37|5116.37|5116.37|5116.37|5116.37|5116.37|5116.37|0
1632906110000|2021-09-29 09:01:50|5116.49|5116.49|5116.72|5116.72|5116.84|5116.84|5116.49|5116.49|0
1632906120000|2021-09-29 09:02:00|5116.86|5116.86|5116.15|5116.15|5116.86|5116.86|5116.15|5116.15|0
1632906150000|2021-09-29 09:02:30|5115.8|5115.8|5115.8|5115.8|5115.8|5115.8|5115.8|5115.8|0
1632906160000|2021-09-29 09:02:40|5116.03|5116.03|5116.03|5116.03|5116.03|5116.03|5116.03|5116.03|0
1632906180000|2021-09-29 09:03:00|5116.39|5116.39|5116.39|5116.39|5116.39|5116.39|5116.39|5116.39|0
1632906190000|2021-09-29 09:03:10|5116.27|5116.27|5116.27|5116.27|5116.27|5116.27|5116.27|5116.27|0
1632906200000|2021-09-29 09:03:20|5115.56|5115.56|5115.21|5115.21|5115.56|5115.56|5115.21|5115.21|0
1632906210000|2021-09-29 09:03:30|5115.56|5115.56|5115.56|5115.56|5115.56|5115.56|5115.56|5115.56|0
1632906220000|2021-09-29 09:03:40|5116.06|5116.06|5116.41|5116.41|5116.41|5116.41|5116.06|5116.06|0
1632906240000|2021-09-29 09:04:00|5117.12|5117.12|5117.12|5117.12|5117.12|5117.12|5117.12|5117.12|0
1632906260000|2021-09-29 09:04:20|5117.24|5117.24|5117.24|5117.24|5117.24|5117.24|5117.24|5117.24|0
1632906270000|2021-09-29 09:04:30|5117.94|5117.94|5117.59|5117.59|5117.94|5117.94|5117.59|5117.59|0
1632906300000|2021-09-29 09:05:00|5117.94|5117.94|5117.94|5117.94|5117.94|5117.94|5117.94|5117.94|0
1632906310000|2021-09-29 09:05:10|5118.08|5118.08|5118.6|5118.6|5118.6|5118.6|5118.08|5118.08|0
1632906320000|2021-09-29 09:05:20|5119.3|5119.3|5118.6|5118.6|5119.3|5119.3|5118.6|5118.6|0
1632906350000|2021-09-29 09:05:50|5118.88|5118.88|5119.15|5119.15|5119.15|5119.15|5118.88|5118.88|0
1632906360000|2021-09-29 09:06:00|5119.27|5119.27|5119.62|5119.62|5119.62|5119.62|5119.27|5119.27|0
1632906370000|2021-09-29 09:06:10|5119.74|5119.74|5119.74|5119.74|5119.74|5119.74|5119.74|5119.74|0
1632906390000|2021-09-29 09:06:30|5119.38|5119.38|5119.03|5119.03|5119.38|5119.38|5119.03|5119.03|0
1632906410000|2021-09-29 09:06:50|5117.92|5117.92|5118.05|5118.05|5118.05|5118.05|5117.92|5117.92|0
1632906420000|2021-09-29 09:07:00|5118.19|5118.19|5118.19|5118.19|5118.19|5118.19|5118.19|5118.19|0
1632906430000|2021-09-29 09:07:10|5118.54|5118.54|5117.48|5117.48|5118.54|5118.54|5117.48|5117.48|0
1632906440000|2021-09-29 09:07:20|5117.13|5117.13|5117.13|5117.13|5117.13|5117.13|5117.13|5117.13|0
1632906460000|2021-09-29 09:07:40|5116.42|5116.42|5116.42|5116.42|5116.42|5116.42|5116.42|5116.42|0
1632906480000|2021-09-29 09:08:00|5116.56|5116.56|5116.56|5116.56|5116.56|5116.56|5116.56|5116.56|0
1632906490000|2021-09-29 09:08:10|5116.68|5116.68|5117.99|5117.99|5117.99|5117.99|5116.68|5116.68|0
1632906500000|2021-09-29 09:08:20|5117.87|5117.87|5117.87|5117.87|5117.87|5117.87|5117.87|5117.87|0
1632906510000|2021-09-29 09:08:30|5118.1|5118.1|5118.57|5118.57|5118.8|5118.8|5118.1|5118.1|0
1632906520000|2021-09-29 09:08:40|5118.69|5118.69|5118.92|5118.92|5119.15|5119.15|5118.69|5118.69|0
1632906530000|2021-09-29 09:08:50|5118.8|5118.8|5118.53|5118.53|5118.8|5118.8|5118.53|5118.53|0
1632906550000|2021-09-29 09:09:10|5120.29|5120.29|5120.66|5120.66|5120.77|5120.77|5120.29|5120.29|0
1632906570000|2021-09-29 09:09:30|5120.54|5120.54|5120.54|5120.54|5120.54|5120.54|5120.54|5120.54|0
1632906580000|2021-09-29 09:09:40|5119.83|5119.83|5119.83|5119.83|5119.83|5119.83|5119.83|5119.83|0
1632906590000|2021-09-29 09:09:50|5119.95|5119.95|5120.07|5120.07|5120.07|5120.07|5119.95|5119.95|0
1632906610000|2021-09-29 09:10:10|5120.3|5120.3|5120.65|5120.65|5120.65|5120.65|5120.3|5120.3|0
1632906620000|2021-09-29 09:10:20|5121.36|5121.36|5121.47|5121.47|5121.47|5121.47|5121.36|5121.36|0
1632906630000|2021-09-29 09:10:30|5121.61|5121.61|5122.15|5122.15|5122.15|5122.15|5121.61|5121.61|0
1632906640000|2021-09-29 09:10:40|5122.27|5122.27|5122.27|5122.27|5122.27|5122.27|5122.15|5122.15|0
1632906660000|2021-09-29 09:11:00|5122.15|5122.15|5122.68|5122.68|5122.68|5122.68|5122.15|5122.15|0
1632906670000|2021-09-29 09:11:10|5122.54|5122.54|5122.81|5122.81|5122.81|5122.81|5122.54|5122.54|0
1632906680000|2021-09-29 09:11:20|5123.31|5123.31|5123.31|5123.31|5123.31|5123.31|5123.31|5123.31|0
1632906690000|2021-09-29 09:11:30|5123.08|5123.08|5123.08|5123.08|5123.08|5123.08|5123.08|5123.08|0
1632906700000|2021-09-29 09:11:40|5123.19|5123.19|5124.96|5124.96|5124.96|5124.96|5123.19|5123.19|0
1632906710000|2021-09-29 09:11:50|5125.21|5125.21|5125.56|5125.56|5125.56|5125.56|5125.21|5125.21|0
1632906730000|2021-09-29 09:12:10|5125.84|5125.84|5125.84|5125.84|5125.84|5125.84|5125.84|5125.84|0
1632906740000|2021-09-29 09:12:20|5126.25|5126.25|5126.25|5126.25|5126.25|5126.25|5126.25|5126.25|0
1632906760000|2021-09-29 09:12:40|5126.95|5126.95|5126.6|5126.6|5126.95|5126.95|5126.6|5126.6|0
1632906770000|2021-09-29 09:12:50|5126.95|5126.95|5126.95|5126.95|5126.95|5126.95|5126.95|5126.95|0
1632906780000|2021-09-29 09:13:00|5126.84|5126.84|5126.84|5126.84|5126.84|5126.84|5126.84|5126.84|0
1632906790000|2021-09-29 09:13:10|5126.72|5126.72|5126.72|5126.72|5126.72|5126.72|5126.72|5126.72|0
1632906800000|2021-09-29 09:13:20|5127.78|5127.78|5128.84|5128.84|5128.84|5128.84|5127.78|5127.78|0
1632906810000|2021-09-29 09:13:30|5128.48|5128.48|5128.48|5128.48|5128.48|5128.48|5128.48|5128.48|0
1632906820000|2021-09-29 09:13:40|5127.43|5127.43|5127.31|5127.31|5127.43|5127.43|5127.31|5127.31|0
1632906830000|2021-09-29 09:13:50|5127.19|5127.19|5127.19|5127.19|5127.19|5127.19|5127.19|5127.19|0
1632906870000|2021-09-29 09:14:30|5128.6|5128.6|5128.6|5128.6|5128.6|5128.6|5128.6|5128.6|0
1632906890000|2021-09-29 09:14:50|5128.87|5128.87|5129.72|5129.72|5129.72|5129.72|5128.87|5128.87|0
1632906900000|2021-09-29 09:15:00|5129.96|5129.96|5130.21|5130.21|5130.21|5130.21|5129.96|5129.96|0
1632906920000|2021-09-29 09:15:20|5131.27|5131.27|5130.21|5130.21|5131.27|5131.27|5130.21|5130.21|0
1632906940000|2021-09-29 09:15:40|5130.57|5130.57|5130.57|5130.57|5130.57|5130.57|5130.57|5130.57|0
1632906950000|2021-09-29 09:15:50|5130.21|5130.21|5130.21|5130.21|5130.21|5130.21|5130.21|5130.21|0
1632906960000|2021-09-29 09:16:00|5129.86|5129.86|5129.15|5129.15|5129.86|5129.86|5129.15|5129.15|0
1632906990000|2021-09-29 09:16:30|5128.45|5128.45|5127.39|5127.39|5128.45|5128.45|5127.39|5127.39|0
1632907000000|2021-09-29 09:16:40|5127.51|5127.51|5127.51|5127.51|5127.51|5127.51|5127.51|5127.51|0
1632907020000|2021-09-29 09:17:00|5126.45|5126.45|5126.31|5126.31|5126.45|5126.45|5126.31|5126.31|0
1632907030000|2021-09-29 09:17:10|5125.96|5125.96|5125.25|5125.25|5125.96|5125.96|5125.25|5125.25|0
1632907050000|2021-09-29 09:17:30|5125|5125|5125|5125|5125|5125|5125|5125|0
1632907060000|2021-09-29 09:17:40|5124.87|5124.87|5124.87|5124.87|5124.87|5124.87|5124.87|5124.87|0
1632907090000|2021-09-29 09:18:10|5125.22|5125.22|5125.57|5125.57|5125.57|5125.57|5125.22|5125.22|0
1632907100000|2021-09-29 09:18:20|5125.93|5125.93|5124.87|5124.87|5125.93|5125.93|5124.87|5124.87|0
1632907110000|2021-09-29 09:18:30|5124.16|5124.16|5124.52|5124.52|5124.52|5124.52|5124.16|5124.16|0
1632907130000|2021-09-29 09:18:50|5124.76|5124.76|5124.76|5124.76|5124.76|5124.76|5124.76|5124.76|0
1632907140000|2021-09-29 09:19:00|5124.41|5124.41|5124.41|5124.41|5124.41|5124.41|5124.41|5124.41|0
1632907160000|2021-09-29 09:19:20|5124.68|5124.68|5124.3|5124.3|5124.68|5124.68|5123.95|5123.95|0
1632907170000|2021-09-29 09:19:30|5123.59|5123.59|5123.24|5123.24|5123.59|5123.59|5123.24|5123.24|0
1632907180000|2021-09-29 09:19:40|5123.59|5123.59|5123.82|5123.82|5123.82|5123.82|5123.59|5123.59|0
1632907200000|2021-09-29 09:20:00|5124.06|5124.06|5124.06|5124.06|5124.41|5124.41|5124.06|5124.06|0
1632907210000|2021-09-29 09:20:10|5124.41|5124.41|5124.06|5124.06|5124.41|5124.41|5124.06|5124.06|0
1632907230000|2021-09-29 09:20:30|5124.46|5124.46|5124.33|5124.33|5124.46|5124.46|5124.33|5124.33|0
1632907250000|2021-09-29 09:20:50|5125.03|5125.03|5125.03|5125.03|5125.03|5125.03|5125.03|5125.03|0
1632907260000|2021-09-29 09:21:00|5124.68|5124.68|5124.33|5124.33|5124.68|5124.68|5124.33|5124.33|0
1632907280000|2021-09-29 09:21:20|5124.06|5124.06|5124.06|5124.06|5124.06|5124.06|5124.06|5124.06|0
1632907290000|2021-09-29 09:21:30|5123.92|5123.92|5123.57|5123.57|5123.92|5123.92|5123.57|5123.57|0
1632907310000|2021-09-29 09:21:50|5124.27|5124.27|5124.27|5124.27|5124.27|5124.27|5124.27|5124.27|0
1632907330000|2021-09-29 09:22:10|5124.63|5124.63|5125.37|5125.37|5125.37|5125.37|5124.63|5124.63|0
1632907340000|2021-09-29 09:22:20|5124.31|5124.31|5124.31|5124.31|5124.31|5124.31|5124.31|5124.31|0
1632907350000|2021-09-29 09:22:30|5125.02|5125.02|5125.02|5125.02|5125.02|5125.02|5125.02|5125.02|0
1632907360000|2021-09-29 09:22:40|5125.13|5125.13|5125.35|5125.35|5125.48|5125.48|5125.13|5125.13|0
1632907370000|2021-09-29 09:22:50|5124.64|5124.64|5124.64|5124.64|5124.64|5124.64|5124.29|5124.29|0
1632907380000|2021-09-29 09:23:00|5124.78|5124.78|5124.78|5124.78|5124.78|5124.78|5124.78|5124.78|0
1632907390000|2021-09-29 09:23:10|5126.19|5126.19|5126.19|5126.19|5126.19|5126.19|5126.05|5126.05|0
1632907400000|2021-09-29 09:23:20|5126.89|5126.89|5126.89|5126.89|5126.89|5126.89|5126.89|5126.89|0
1632907410000|2021-09-29 09:23:30|5127.6|5127.6|5127.6|5127.6|5127.6|5127.6|5127.6|5127.6|0
1632907420000|2021-09-29 09:23:40|5127.87|5127.87|5127.52|5127.52|5128.22|5128.22|5127.52|5127.52|0
1632907440000|2021-09-29 09:24:00|5128.22|5128.22|5127.52|5127.52|5128.22|5128.22|5127.52|5127.52|0
1632907450000|2021-09-29 09:24:10|5127.17|5127.17|5127.17|5127.17|5127.17|5127.17|5127.17|5127.17|0
1632907470000|2021-09-29 09:24:30|5127.05|5127.05|5126.93|5126.93|5127.05|5127.05|5126.93|5126.93|0
1632907480000|2021-09-29 09:24:40|5125.87|5125.87|5125.87|5125.87|5125.87|5125.87|5125.87|5125.87|0
1632907500000|2021-09-29 09:25:00|5125.6|5125.6|5127.44|5127.44|5127.44|5127.44|5125.6|5125.6|0
1632907510000|2021-09-29 09:25:10|5127.09|5127.09|5126.73|5126.73|5127.09|5127.09|5126.73|5126.73|0
1632907530000|2021-09-29 09:25:30|5127.09|5127.09|5127.32|5127.32|5127.32|5127.32|5127.09|5127.09|0
1632907550000|2021-09-29 09:25:50|5127.46|5127.46|5127.46|5127.46|5127.46|5127.46|5127.46|5127.46|0
1632907560000|2021-09-29 09:26:00|5126.75|5126.75|5126.75|5126.75|5126.75|5126.75|5126.75|5126.75|0
1632907570000|2021-09-29 09:26:10|5126.26|5126.26|5126.62|5126.62|5126.62|5126.62|5126.26|5126.26|0
1632907600000|2021-09-29 09:26:40|5127.2|5127.2|5127.32|5127.32|5127.32|5127.32|5127.2|5127.2|0
1632907610000|2021-09-29 09:26:50|5127.67|5127.67|5127.67|5127.67|5127.67|5127.67|5127.67|5127.67|0
1632907640000|2021-09-29 09:27:20|5127.32|5127.32|5127.32|5127.32|5127.32|5127.32|5127.32|5127.32|0
1632907650000|2021-09-29 09:27:30|5127.44|5127.44|5127.79|5127.79|5127.79|5127.79|5127.44|5127.44|0
1632907660000|2021-09-29 09:27:40|5127.08|5127.08|5127.08|5127.08|5127.08|5127.08|5127.08|5127.08|0
1632907690000|2021-09-29 09:28:10|5127.2|5127.2|5127.2|5127.2|5127.2|5127.2|5127.2|5127.2|0
1632907710000|2021-09-29 09:28:30|5127.55|5127.55|5127.55|5127.55|5127.55|5127.55|5127.55|5127.55|0
1632907740000|2021-09-29 09:29:00|5127.91|5127.91|5127.91|5127.91|5127.91|5127.91|5127.91|5127.91|0
1632907750000|2021-09-29 09:29:10|5127.55|5127.55|5127.55|5127.55|5127.55|5127.55|5127.55|5127.55|0
1632907760000|2021-09-29 09:29:20|5127.9|5127.9|5128.37|5128.37|5128.37|5128.37|5127.9|5127.9|0
1632907770000|2021-09-29 09:29:30|5128.14|5128.14|5128.02|5128.02|5128.14|5128.14|5128.02|5128.02|0
1632907780000|2021-09-29 09:29:40|5127.67|5127.67|5127.31|5127.31|5127.67|5127.67|5127.31|5127.31|0
1632907810000|2021-09-29 09:30:10|5126.96|5126.96|5126.96|5126.96|5126.96|5126.96|5126.96|5126.96|0
1632907840000|2021-09-29 09:30:40|5126.84|5126.84|5126.73|5126.73|5126.84|5126.84|5126.73|5126.73|0
1632907850000|2021-09-29 09:30:50|5127.08|5127.08|5126.02|5126.02|5127.08|5127.08|5126.02|5126.02|0
1632907860000|2021-09-29 09:31:00|5126.37|5126.37|5126.96|5126.96|5127.08|5127.08|5126.37|5126.37|0
1632907880000|2021-09-29 09:31:20|5126.61|5126.61|5126.61|5126.61|5126.61|5126.61|5126.61|5126.61|0
1632907890000|2021-09-29 09:31:30|5126.26|5126.26|5126.26|5126.26|5126.26|5126.26|5126.26|5126.26|0
1632907900000|2021-09-29 09:31:40|5125.99|5125.99|5126.1|5126.1|5126.1|5126.1|5125.99|5125.99|0
1632907910000|2021-09-29 09:31:50|5125.04|5125.04|5124.34|5124.34|5125.04|5125.04|5124.34|5124.34|0
1632907930000|2021-09-29 09:32:10|5123.43|5123.43|5122.62|5122.62|5123.43|5123.43|5122.37|5122.37|0
1632907940000|2021-09-29 09:32:20|5123.32|5123.32|5123.32|5123.32|5123.68|5123.68|5123.32|5123.32|0
1632907980000|2021-09-29 09:33:00|5123.21|5123.21|5123.21|5123.21|5123.21|5123.21|5123.21|5123.21|0
1632907990000|2021-09-29 09:33:10|5122.96|5122.96|5121.57|5121.57|5122.96|5122.96|5121.57|5121.57|0
1632908000000|2021-09-29 09:33:20|5121.93|5121.93|5121.93|5121.93|5121.93|5121.93|5121.93|5121.93|0
1632908010000|2021-09-29 09:33:30|5121.57|5121.57|5121.57|5121.57|5121.57|5121.57|5121.57|5121.57|0
1632908020000|2021-09-29 09:33:40|5121.93|5121.93|5121.69|5121.69|5121.93|5121.93|5121.69|5121.69|0
1632908030000|2021-09-29 09:33:50|5122.05|5122.05|5121.69|5121.69|5122.05|5122.05|5121.69|5121.69|0
1632908050000|2021-09-29 09:34:10|5122.05|5122.05|5123.95|5123.95|5123.95|5123.95|5122.05|5122.05|0
1632908060000|2021-09-29 09:34:20|5123.59|5123.59|5122.89|5122.89|5123.59|5123.59|5122.89|5122.89|0
1632908080000|2021-09-29 09:34:40|5123.24|5123.24|5122.53|5122.53|5123.24|5123.24|5122.53|5122.53|0
1632908100000|2021-09-29 09:35:00|5122.89|5122.89|5122.89|5122.89|5122.89|5122.89|5122.89|5122.89|0
1632908110000|2021-09-29 09:35:10|5123.59|5123.59|5123.59|5123.59|5123.59|5123.59|5123.59|5123.59|0
1632908120000|2021-09-29 09:35:20|5123.24|5123.24|5123.24|5123.24|5123.24|5123.24|5123.24|5123.24|0
1632908150000|2021-09-29 09:35:50|5122.53|5122.53|5121.34|5121.34|5122.53|5122.53|5121.34|5121.34|0
1632908160000|2021-09-29 09:36:00|5121.69|5121.69|5121.69|5121.69|5121.69|5121.69|5121.69|5121.69|0
1632908170000|2021-09-29 09:36:10|5121.83|5121.83|5121.83|5121.83|5121.83|5121.83|5121.83|5121.83|0
1632908180000|2021-09-29 09:36:20|5122.53|5122.53|5121.83|5121.83|5122.53|5122.53|5121.83|5121.83|0
1632908190000|2021-09-29 09:36:30|5121.55|5121.55|5121.2|5121.2|5121.55|5121.55|5121.2|5121.2|0
1632908200000|2021-09-29 09:36:40|5121.32|5121.32|5121.32|5121.32|5121.32|5121.32|5121.32|5121.32|0
1632908210000|2021-09-29 09:36:50|5120.96|5120.96|5120.96|5120.96|5120.96|5120.96|5120.96|5120.96|0
1632908220000|2021-09-29 09:37:00|5120.85|5120.85|5120.57|5120.57|5120.85|5120.85|5120.57|5120.57|0
1632908230000|2021-09-29 09:37:10|5120.22|5120.22|5119.87|5119.87|5120.34|5120.34|5119.87|5119.87|0
1632908250000|2021-09-29 09:37:30|5119.52|5119.52|5119.87|5119.87|5119.99|5119.99|5119.52|5119.52|0
1632908260000|2021-09-29 09:37:40|5119.52|5119.52|5119.4|5119.4|5119.52|5119.52|5119.4|5119.4|0
1632908280000|2021-09-29 09:38:00|5119.05|5119.05|5119.05|5119.05|5119.05|5119.05|5119.05|5119.05|0
1632908290000|2021-09-29 09:38:10|5118.93|5118.93|5119.17|5119.17|5119.17|5119.17|5118.93|5118.93|0
1632908310000|2021-09-29 09:38:30|5119.87|5119.87|5120.26|5120.26|5120.26|5120.26|5119.87|5119.87|0
1632908330000|2021-09-29 09:38:50|5121.32|5121.32|5121.67|5121.67|5121.67|5121.67|5121.32|5121.32|0
1632908340000|2021-09-29 09:39:00|5121.55|5121.55|5121.55|5121.55|5121.55|5121.55|5121.55|5121.55|0
1632908350000|2021-09-29 09:39:10|5121.67|5121.67|5121.67|5121.67|5121.67|5121.67|5121.67|5121.67|0
1632908360000|2021-09-29 09:39:20|5122.02|5122.02|5122.02|5122.02|5122.02|5122.02|5122.02|5122.02|0
1632908370000|2021-09-29 09:39:30|5121.32|5121.32|5120.61|5120.61|5121.32|5121.32|5120.61|5120.61|0
1632908380000|2021-09-29 09:39:40|5120.96|5120.96|5121.67|5121.67|5121.67|5121.67|5120.96|5120.96|0
1632908400000|2021-09-29 09:40:00|5122.38|5122.38|5122.38|5122.38|5122.38|5122.38|5122.38|5122.38|0
1632908410000|2021-09-29 09:40:10|5122.73|5122.73|5122.73|5122.73|5122.73|5122.73|5122.73|5122.73|0
1632908420000|2021-09-29 09:40:20|5123.43|5123.43|5122.73|5122.73|5123.43|5123.43|5122.73|5122.73|0
1632908430000|2021-09-29 09:40:30|5123.31|5123.31|5123.08|5123.08|5123.43|5123.43|5123.08|5123.08|0
1632908440000|2021-09-29 09:40:40|5122.72|5122.72|5122.72|5122.72|5122.72|5122.72|5122.72|5122.72|0
1632908450000|2021-09-29 09:40:50|5123.08|5123.08|5122.72|5122.72|5123.08|5123.08|5122.72|5122.72|0
1632908490000|2021-09-29 09:41:30|5123.08|5123.08|5123.08|5123.08|5123.08|5123.08|5123.08|5123.08|0
1632908520000|2021-09-29 09:42:00|5123.43|5123.43|5125.26|5125.26|5125.26|5125.26|5123.43|5123.43|0
1632908570000|2021-09-29 09:42:50|5125.5|5125.5|5125.75|5125.75|5125.75|5125.75|5125.5|5125.5|0
1632908580000|2021-09-29 09:43:00|5125.26|5125.26|5125.26|5125.26|5125.26|5125.26|5125.26|5125.26|0
1632908590000|2021-09-29 09:43:10|5125.96|5125.96|5125.61|5125.61|5125.96|5125.96|5125.61|5125.61|0
1632908600000|2021-09-29 09:43:20|5125.26|5125.26|5125.26|5125.26|5125.26|5125.26|5125.26|5125.26|0
1632908630000|2021-09-29 09:43:50|5125.53|5125.53|5125.53|5125.53|5125.53|5125.53|5125.53|5125.53|0
1632908640000|2021-09-29 09:44:00|5124.83|5124.83|5124.12|5124.12|5124.83|5124.83|5124.12|5124.12|0
1632908650000|2021-09-29 09:44:10|5123.77|5123.77|5123.77|5123.77|5123.89|5123.89|5123.77|5123.77|0
1632908680000|2021-09-29 09:44:40|5124.13|5124.13|5124.13|5124.13|5124.13|5124.13|5124.13|5124.13|0
1632908690000|2021-09-29 09:44:50|5123.77|5123.77|5123.85|5123.85|5123.85|5123.85|5123.49|5123.49|0
1632908700000|2021-09-29 09:45:00|5123.98|5123.98|5123.98|5123.98|5123.98|5123.98|5123.98|5123.98|0
1632908710000|2021-09-29 09:45:10|5124.33|5124.33|5124.61|5124.61|5124.61|5124.61|5124.33|5124.33|0
1632908720000|2021-09-29 09:45:20|5124.2|5124.2|5124.2|5124.2|5124.2|5124.2|5124.2|5124.2|0
1632908740000|2021-09-29 09:45:40|5124.06|5124.06|5124.06|5124.06|5124.06|5124.06|5124.06|5124.06|0
1632908750000|2021-09-29 09:45:50|5124.2|5124.2|5124.2|5124.2|5124.2|5124.2|5124.2|5124.2|0
1632908780000|2021-09-29 09:46:20|5123.79|5123.79|5123.79|5123.79|5123.79|5123.79|5123.79|5123.79|0
1632908790000|2021-09-29 09:46:30|5124.5|5124.5|5125.2|5125.2|5126.62|5126.62|5124.5|5124.5|0
1632908800000|2021-09-29 09:46:40|5124.85|5124.85|5124.85|5124.85|5124.85|5124.85|5124.85|5124.85|0
1632908830000|2021-09-29 09:47:10|5124.57|5124.57|5124.57|5124.57|5124.57|5124.57|5124.57|5124.57|0
1632908840000|2021-09-29 09:47:20|5124.22|5124.22|5123.87|5123.87|5124.22|5124.22|5123.87|5123.87|0
1632908850000|2021-09-29 09:47:30|5123.51|5123.51|5123.51|5123.51|5123.51|5123.51|5123.51|5123.51|0
1632908880000|2021-09-29 09:48:00|5123.87|5123.87|5124.14|5124.14|5124.14|5124.14|5123.87|5123.87|0
1632908900000|2021-09-29 09:48:20|5124.49|5124.49|5124.49|5124.49|5124.49|5124.49|5124.49|5124.49|0
1632908910000|2021-09-29 09:48:30|5124.37|5124.37|5123.67|5123.67|5124.37|5124.37|5123.67|5123.67|0
1632908920000|2021-09-29 09:48:40|5123.78|5123.78|5123.78|5123.78|5123.78|5123.78|5123.78|5123.78|0
1632908930000|2021-09-29 09:48:50|5123.67|5123.67|5123.55|5123.55|5123.67|5123.67|5123.55|5123.55|0
1632908940000|2021-09-29 09:49:00|5123.3|5123.3|5123.3|5123.3|5123.3|5123.3|5123.3|5123.3|0
1632908950000|2021-09-29 09:49:10|5122.95|5122.95|5122.95|5122.95|5123.3|5123.3|5122.95|5122.95|0
1632908970000|2021-09-29 09:49:30|5122.83|5122.83|5122.83|5122.83|5122.83|5122.83|5122.83|5122.83|0
1632908980000|2021-09-29 09:49:40|5121.88|5121.88|5122.35|5122.35|5122.35|5122.35|5121.88|5121.88|0
1632908990000|2021-09-29 09:49:50|5122.7|5122.7|5122.81|5122.81|5122.81|5122.81|5122.7|5122.7|0
1632909010000|2021-09-29 09:50:10|5123.87|5123.87|5123.87|5123.87|5123.87|5123.87|5123.87|5123.87|0
1632909040000|2021-09-29 09:50:40|5123.47|5123.47|5123.47|5123.47|5123.47|5123.47|5123.47|5123.47|0
1632909060000|2021-09-29 09:51:00|5123.6|5123.6|5123.96|5123.96|5123.96|5123.96|5123.6|5123.6|0
1632909070000|2021-09-29 09:51:10|5124.2|5124.2|5125.18|5125.18|5125.18|5125.18|5124.2|5124.2|0
1632909080000|2021-09-29 09:51:20|5124.83|5124.83|5124.83|5124.83|5124.83|5124.83|5124.83|5124.83|0
1632909130000|2021-09-29 09:52:10|5124.12|5124.12|5124.12|5124.12|5124.12|5124.12|5124.12|5124.12|0
1632909180000|2021-09-29 09:53:00|5123.77|5123.77|5124.12|5124.12|5124.12|5124.12|5123.77|5123.77|0
1632909210000|2021-09-29 09:53:30|5124.48|5124.48|5124.48|5124.48|5124.48|5124.48|5124.48|5124.48|0
1632909220000|2021-09-29 09:53:40|5124.12|5124.12|5124.12|5124.12|5124.12|5124.12|5124.12|5124.12|0
1632909240000|2021-09-29 09:54:00|5124.48|5124.48|5124.48|5124.48|5124.48|5124.48|5124.48|5124.48|0
1632909260000|2021-09-29 09:54:20|5124.2|5124.2|5124.48|5124.48|5124.48|5124.48|5124.2|5124.2|0
1632909270000|2021-09-29 09:54:30|5124.75|5124.75|5125.03|5125.03|5125.03|5125.03|5124.75|5124.75|0
1632909310000|2021-09-29 09:55:10|5125.14|5125.14|5124.79|5124.79|5125.26|5125.26|5124.79|5124.79|0
1632909390000|2021-09-29 09:56:30|5125.5|5125.5|5125.5|5125.5|5125.5|5125.5|5125.5|5125.5|0
1632909400000|2021-09-29 09:56:40|5125.85|5125.85|5125.62|5125.62|5125.85|5125.85|5125.62|5125.62|0
1632909410000|2021-09-29 09:56:50|5125.35|5125.35|5125.35|5125.35|5125.35|5125.35|5125.35|5125.35|0
1632909420000|2021-09-29 09:57:00|5124.99|5124.99|5125.11|5125.11|5125.11|5125.11|5124.99|5124.99|0
1632909440000|2021-09-29 09:57:20|5124.4|5124.4|5124.17|5124.17|5124.4|5124.4|5124.03|5124.03|0
1632909460000|2021-09-29 09:57:40|5123.82|5123.82|5123.82|5123.82|5123.82|5123.82|5123.82|5123.82|0
1632909480000|2021-09-29 09:58:00|5123.46|5123.46|5123.6|5123.6|5123.6|5123.6|5123.46|5123.46|0
1632909500000|2021-09-29 09:58:20|5123.95|5123.95|5124.31|5124.31|5124.31|5124.31|5123.95|5123.95|0
1632909540000|2021-09-29 09:59:00|5124.91|5124.91|5124.91|5124.91|5124.91|5124.91|5124.91|5124.91|0
1632909570000|2021-09-29 09:59:30|5125.26|5125.26|5125.26|5125.26|5125.26|5125.26|5125.26|5125.26|0
1632909600000|2021-09-29 10:00:00|5125.61|5125.61|5125.26|5125.26|5125.61|5125.61|5125.26|5125.26|0
1632909610000|2021-09-29 10:00:10|5125.38|5125.38|5125.49|5125.49|5125.49|5125.49|5125.38|5125.38|0
1632909630000|2021-09-29 10:00:30|5125.74|5125.74|5125.74|5125.74|5125.74|5125.74|5125.74|5125.74|0
1632909640000|2021-09-29 10:00:40|5126.1|5126.1|5126.1|5126.1|5126.1|5126.1|5126.1|5126.1|0
1632909680000|2021-09-29 10:01:20|5125.85|5125.85|5125.63|5125.63|5125.85|5125.85|5125.49|5125.49|0
1632909700000|2021-09-29 10:01:40|5125.98|5125.98|5126.12|5126.12|5126.12|5126.12|5125.98|5125.98|0
1632909720000|2021-09-29 10:02:00|5126.47|5126.47|5126.47|5126.47|5126.47|5126.47|5126.47|5126.47|0
1632909740000|2021-09-29 10:02:20|5126.12|5126.12|5125.77|5125.77|5126.12|5126.12|5125.77|5125.77|0
1632909760000|2021-09-29 10:02:40|5125.9|5125.9|5126.61|5126.61|5126.61|5126.61|5125.9|5125.9|0
1632909810000|2021-09-29 10:03:30|5126.34|5126.34|5126.34|5126.34|5126.34|5126.34|5126.34|5126.34|0
1632909840000|2021-09-29 10:04:00|5126.69|5126.69|5127.04|5127.04|5127.04|5127.04|5126.69|5126.69|0
1632909860000|2021-09-29 10:04:20|5127.18|5127.18|5127.18|5127.18|5127.18|5127.18|5127.18|5127.18|0
1632909870000|2021-09-29 10:04:30|5126.82|5126.82|5126.34|5126.34|5126.82|5126.82|5126.34|5126.34|0
1632909880000|2021-09-29 10:04:40|5126.47|5126.47|5126.47|5126.47|5126.47|5126.47|5126.47|5126.47|0
1632909890000|2021-09-29 10:04:50|5126.12|5126.12|5124.81|5124.81|5126.12|5126.12|5124.81|5124.81|0
1632909920000|2021-09-29 10:05:20|5125.16|5125.16|5125.16|5125.16|5125.16|5125.16|5125.16|5125.16|0
1632909930000|2021-09-29 10:05:30|5125.28|5125.28|5125.38|5125.38|5125.51|5125.51|5125.28|5125.28|0
1632909960000|2021-09-29 10:06:00|5125.73|5125.73|5125.73|5125.73|5125.73|5125.73|5125.73|5125.73|0
1632909970000|2021-09-29 10:06:10|5126.08|5126.08|5126.32|5126.32|5126.43|5126.43|5126.08|5126.08|0
1632910010000|2021-09-29 10:06:50|5126.43|5126.43|5127.52|5127.52|5127.52|5127.52|5126.43|5126.43|0
1632910020000|2021-09-29 10:07:00|5128.22|5128.22|5129.46|5129.46|5129.46|5129.46|5128.22|5128.22|0
1632910070000|2021-09-29 10:07:50|5129.81|5129.81|5129.81|5129.81|5129.81|5129.81|5129.81|5129.81|0
1632910080000|2021-09-29 10:08:00|5130.52|5130.52|5130.52|5130.52|5130.52|5130.52|5130.52|5130.52|0
1632910090000|2021-09-29 10:08:10|5130.87|5130.87|5130.87|5130.87|5130.87|5130.87|5130.87|5130.87|0
1632910100000|2021-09-29 10:08:20|5131.22|5131.22|5131.22|5131.22|5131.22|5131.22|5131.22|5131.22|0
1632910110000|2021-09-29 10:08:30|5131.93|5131.93|5131.93|5131.93|5131.93|5131.93|5131.93|5131.93|0
1632910120000|2021-09-29 10:08:40|5132.04|5132.04|5133.79|5133.79|5133.79|5133.79|5132.04|5132.04|0
1632910140000|2021-09-29 10:09:00|5135.2|5135.2|5135.2|5135.2|5135.2|5135.2|5135.2|5135.2|0
1632910150000|2021-09-29 10:09:10|5135.32|5135.32|5135.32|5135.32|5135.32|5135.32|5135.32|5135.32|0
1632910160000|2021-09-29 10:09:20|5134.96|5134.96|5134.96|5134.96|5134.96|5134.96|5134.96|5134.96|0
1632910180000|2021-09-29 10:09:40|5135.32|5135.32|5135.32|5135.32|5135.32|5135.32|5135.32|5135.32|0
1632910200000|2021-09-29 10:10:00|5136.29|5136.29|5136.38|5136.38|5136.38|5136.38|5136.02|5136.02|0
1632910210000|2021-09-29 10:10:10|5136.14|5136.14|5136.49|5136.49|5136.49|5136.49|5136.14|5136.14|0
1632910220000|2021-09-29 10:10:20|5136.26|5136.26|5136.14|5136.14|5136.26|5136.26|5136.14|5136.14|0
1632910230000|2021-09-29 10:10:30|5136.03|5136.03|5135.79|5135.79|5136.03|5136.03|5135.79|5135.79|0
1632910240000|2021-09-29 10:10:40|5135.09|5135.09|5134.73|5134.73|5135.09|5135.09|5134.73|5134.73|0
1632910290000|2021-09-29 10:11:30|5135.09|5135.09|5133.76|5133.76|5135.09|5135.09|5133.76|5133.76|0
1632910300000|2021-09-29 10:11:40|5133.52|5133.52|5133.52|5133.52|5133.64|5133.64|5133.52|5133.52|0
1632910310000|2021-09-29 10:11:50|5133.17|5133.17|5132.47|5132.47|5133.17|5133.17|5132.47|5132.47|0
1632910320000|2021-09-29 10:12:00|5132.08|5132.08|5131.37|5131.37|5132.08|5132.08|5131.37|5131.37|0
1632910360000|2021-09-29 10:12:40|5131.49|5131.49|5131.49|5131.49|5131.49|5131.49|5131.49|5131.49|0
1632910370000|2021-09-29 10:12:50|5131.84|5131.84|5131.84|5131.84|5131.84|5131.84|5131.84|5131.84|0
1632910380000|2021-09-29 10:13:00|5131.73|5131.73|5131.73|5131.73|5131.73|5131.73|5131.73|5131.73|0
1632910390000|2021-09-29 10:13:10|5131.48|5131.48|5131.48|5131.48|5131.48|5131.48|5131.48|5131.48|0
1632910420000|2021-09-29 10:13:40|5131.6|5131.6|5131.71|5131.71|5131.71|5131.71|5131.6|5131.6|0
1632910430000|2021-09-29 10:13:50|5132.07|5132.07|5132.07|5132.07|5132.07|5132.07|5132.07|5132.07|0
1632910460000|2021-09-29 10:14:20|5132.18|5132.18|5132.07|5132.07|5132.18|5132.18|5132.07|5132.07|0
1632910520000|2021-09-29 10:15:20|5131.36|5131.36|5131.36|5131.36|5131.36|5131.36|5131.36|5131.36|0
1632910580000|2021-09-29 10:16:20|5131.22|5131.22|5131.22|5131.22|5131.22|5131.22|5131.22|5131.22|0
1632910620000|2021-09-29 10:17:00|5130.87|5130.87|5130.87|5130.87|5130.87|5130.87|5130.87|5130.87|0
1632910640000|2021-09-29 10:17:20|5130.75|5130.75|5130.75|5130.75|5130.75|5130.75|5130.75|5130.75|0
1632910680000|2021-09-29 10:18:00|5130.89|5130.89|5130.89|5130.89|5130.89|5130.89|5130.89|5130.89|0
1632910690000|2021-09-29 10:18:10|5131.36|5131.36|5131.36|5131.36|5131.36|5131.36|5131.36|5131.36|0
1632910700000|2021-09-29 10:18:20|5130.3|5130.3|5129.46|5129.46|5130.3|5130.3|5129.46|5129.46|0
1632910710000|2021-09-29 10:18:30|5129.23|5129.23|5129.58|5129.58|5129.58|5129.58|5129.23|5129.23|0
1632910720000|2021-09-29 10:18:40|5128.52|5128.52|5128.17|5128.17|5128.52|5128.52|5128.17|5128.17|0
1632910730000|2021-09-29 10:18:50|5127.81|5127.81|5128.17|5128.17|5128.17|5128.17|5127.81|5127.81|0
1632910740000|2021-09-29 10:19:00|5127.33|5127.33|5126.45|5126.45|5127.33|5127.33|5125.28|5125.28|0
1632910750000|2021-09-29 10:19:10|5127.16|5127.16|5126.81|5126.81|5127.16|5127.16|5126.81|5126.81|0
1632910760000|2021-09-29 10:19:20|5126.45|5126.45|5126.45|5126.45|5126.45|5126.45|5126.45|5126.45|0
1632910770000|2021-09-29 10:19:30|5126.32|5126.32|5126.32|5126.32|5126.32|5126.32|5126.32|5126.32|0
1632910780000|2021-09-29 10:19:40|5126.04|5126.04|5127.13|5127.13|5127.13|5127.13|5125.69|5125.69|0
1632910790000|2021-09-29 10:19:50|5127.38|5127.38|5127.25|5127.25|5127.38|5127.38|5127.25|5127.25|0
1632910860000|2021-09-29 10:21:00|5127.6|5127.6|5127.6|5127.6|5127.6|5127.6|5127.25|5127.25|0
1632910870000|2021-09-29 10:21:10|5127.95|5127.95|5127.95|5127.95|5127.95|5127.95|5127.95|5127.95|0
1632910920000|2021-09-29 10:22:00|5127.84|5127.84|5127.84|5127.84|5127.84|5127.84|5127.84|5127.84|0
1632910930000|2021-09-29 10:22:10|5127.48|5127.48|5126.75|5126.75|5127.75|5127.75|5126.75|5126.75|0
1632910940000|2021-09-29 10:22:20|5127|5127|5125.47|5125.47|5127|5127|5125.22|5125.22|0
1632910950000|2021-09-29 10:22:30|5125.82|5125.82|5124.3|5124.3|5125.82|5125.82|5124.3|5124.3|0
1632910980000|2021-09-29 10:23:00|5124.65|5124.65|5124.65|5124.65|5124.65|5124.65|5124.65|5124.65|0
1632911000000|2021-09-29 10:23:20|5124.9|5124.9|5124.65|5124.65|5124.9|5124.9|5124.65|5124.65|0
1632911010000|2021-09-29 10:23:30|5124.79|5124.79|5125.85|5125.85|5125.85|5125.85|5124.44|5124.44|0
1632911020000|2021-09-29 10:23:40|5125.57|5125.57|5125.22|5125.22|5125.57|5125.57|5125.22|5125.22|0
1632911030000|2021-09-29 10:23:50|5124.86|5124.86|5124.86|5124.86|5124.86|5124.86|5124.86|5124.86|0
1632911040000|2021-09-29 10:24:00|5124.51|5124.51|5124.26|5124.26|5124.51|5124.51|5124.26|5124.26|0
1632911050000|2021-09-29 10:24:10|5123.9|5123.9|5123.9|5123.9|5123.9|5123.9|5123.9|5123.9|0
1632911060000|2021-09-29 10:24:20|5124.26|5124.26|5124.26|5124.26|5124.26|5124.26|5124.26|5124.26|0
1632911090000|2021-09-29 10:24:50|5124.37|5124.37|5124.37|5124.37|5124.37|5124.37|5124.37|5124.37|0
1632911100000|2021-09-29 10:25:00|5124.73|5124.73|5125.43|5125.43|5125.43|5125.43|5124.73|5124.73|0
1632911110000|2021-09-29 10:25:10|5125.3|5125.3|5124.59|5124.59|5125.3|5125.3|5124.59|5124.59|0
1632911140000|2021-09-29 10:25:40|5124.48|5124.48|5124.48|5124.48|5124.48|5124.48|5124.48|5124.48|0
1632911150000|2021-09-29 10:25:50|5123.77|5123.77|5124.12|5124.12|5124.12|5124.12|5123.77|5123.77|0
1632911160000|2021-09-29 10:26:00|5123.85|5123.85|5123.72|5123.72|5123.85|5123.85|5123.72|5123.72|0
1632911180000|2021-09-29 10:26:20|5123.6|5123.6|5123.6|5123.6|5123.6|5123.6|5123.6|5123.6|0
1632911230000|2021-09-29 10:27:10|5123.95|5123.95|5123.95|5123.95|5123.95|5123.95|5123.95|5123.95|0
1632911240000|2021-09-29 10:27:20|5124.07|5124.07|5124.19|5124.19|5124.19|5124.19|5124.07|5124.07|0
1632911250000|2021-09-29 10:27:30|5124.32|5124.32|5123.97|5123.97|5124.67|5124.67|5123.97|5123.97|0
1632911260000|2021-09-29 10:27:40|5124.32|5124.32|5122.78|5122.78|5124.32|5124.32|5122.78|5122.78|0
1632911280000|2021-09-29 10:28:00|5122.66|5122.66|5121.45|5121.45|5122.78|5122.78|5121.45|5121.45|0
1632911290000|2021-09-29 10:28:10|5120.61|5120.61|5120.14|5120.14|5120.61|5120.61|5120.14|5120.14|0
1632911300000|2021-09-29 10:28:20|5120.49|5120.49|5119.79|5119.79|5120.49|5120.49|5119.79|5119.79|0
1632911310000|2021-09-29 10:28:30|5119.43|5119.43|5119.08|5119.08|5119.43|5119.43|5118.73|5118.73|0
1632911320000|2021-09-29 10:28:40|5118.96|5118.96|5118.96|5118.96|5118.96|5118.96|5118.61|5118.61|0
1632911330000|2021-09-29 10:28:50|5119.08|5119.08|5119.9|5119.9|5119.9|5119.9|5119.08|5119.08|0
1632911340000|2021-09-29 10:29:00|5120.61|5120.61|5120.61|5120.61|5120.61|5120.61|5120.61|5120.61|0
1632911350000|2021-09-29 10:29:10|5119.9|5119.9|5119.79|5119.79|5119.9|5119.9|5119.79|5119.79|0
1632911360000|2021-09-29 10:29:20|5119.08|5119.08|5118.73|5118.73|5119.08|5119.08|5118.02|5118.02|0
1632911380000|2021-09-29 10:29:40|5118.37|5118.37|5118.02|5118.02|5118.37|5118.37|5118.02|5118.02|0
1632911390000|2021-09-29 10:29:50|5118.37|5118.37|5118.09|5118.09|5118.37|5118.37|5117.74|5117.74|0
1632911400000|2021-09-29 10:30:00|5117.85|5117.85|5117.85|5117.85|5117.85|5117.85|5117.85|5117.85|0
1632911410000|2021-09-29 10:30:10|5118.08|5118.08|5118.08|5118.08|5118.08|5118.08|5118.08|5118.08|0
1632911420000|2021-09-29 10:30:20|5118.43|5118.43|5119.37|5119.37|5119.37|5119.37|5118.43|5118.43|0
1632911430000|2021-09-29 10:30:30|5119.72|5119.72|5119.72|5119.72|5119.72|5119.72|5119.72|5119.72|0
1632911440000|2021-09-29 10:30:40|5119.84|5119.84|5119.35|5119.35|5120.44|5120.44|5119.35|5119.35|0
1632911450000|2021-09-29 10:30:50|5119.47|5119.47|5114.43|5114.43|5119.58|5119.58|5114.43|5114.43|0
1632911460000|2021-09-29 10:31:00|5115.13|5115.13|5115.49|5115.49|5115.96|5115.96|5114.78|5114.78|0
1632911470000|2021-09-29 10:31:10|5115.59|5115.59|5116.29|5116.29|5116.29|5116.29|5115.59|5115.59|0
1632911480000|2021-09-29 10:31:20|5115.94|5115.94|5115.94|5115.94|5115.94|5115.94|5115.94|5115.94|0
1632911500000|2021-09-29 10:31:40|5115.66|5115.66|5114.59|5114.59|5116.02|5116.02|5114.59|5114.59|0
1632911520000|2021-09-29 10:32:00|5114.84|5114.84|5115.55|5115.55|5115.55|5115.55|5114.84|5114.84|0
1632911540000|2021-09-29 10:32:20|5115.41|5115.41|5115.41|5115.41|5115.41|5115.41|5115.41|5115.41|0
1632911550000|2021-09-29 10:32:30|5115.29|5115.29|5115.29|5115.29|5115.29|5115.29|5115.29|5115.29|0
1632911570000|2021-09-29 10:32:50|5114.67|5114.67|5114.32|5114.32|5114.67|5114.67|5114.32|5114.32|0
1632911580000|2021-09-29 10:33:00|5114.67|5114.67|5114.67|5114.67|5114.67|5114.67|5114.67|5114.67|0
1632911590000|2021-09-29 10:33:10|5114.44|5114.44|5114.08|5114.08|5114.44|5114.44|5114.08|5114.08|0
1632911600000|2021-09-29 10:33:20|5114.44|5114.44|5114.44|5114.44|5114.44|5114.44|5114.44|5114.44|0
1632911610000|2021-09-29 10:33:30|5114.55|5114.55|5114.67|5114.67|5114.67|5114.67|5114.55|5114.55|0
1632911670000|2021-09-29 10:34:30|5114.32|5114.32|5114.32|5114.32|5114.32|5114.32|5114.32|5114.32|0
1632911690000|2021-09-29 10:34:50|5114.67|5114.67|5114.67|5114.67|5114.67|5114.67|5114.67|5114.67|0
1632911700000|2021-09-29 10:35:00|5114.79|5114.79|5114.79|5114.79|5114.79|5114.79|5114.79|5114.79|0
1632911720000|2021-09-29 10:35:20|5115.14|5115.14|5115.61|5115.61|5115.61|5115.61|5115.14|5115.14|0
1632911730000|2021-09-29 10:35:30|5115.74|5115.74|5116.1|5116.1|5116.1|5116.1|5115.74|5115.74|0
1632911740000|2021-09-29 10:35:40|5116.45|5116.45|5116.45|5116.45|5116.45|5116.45|5116.45|5116.45|0
1632911750000|2021-09-29 10:35:50|5116.1|5116.1|5116.1|5116.1|5116.1|5116.1|5116.1|5116.1|0
1632911760000|2021-09-29 10:36:00|5115.74|5115.74|5116.1|5116.1|5116.1|5116.1|5115.74|5115.74|0
1632911780000|2021-09-29 10:36:20|5115.96|5115.96|5115.96|5115.96|5115.96|5115.96|5115.96|5115.96|0
1632911830000|2021-09-29 10:37:10|5116.43|5116.43|5116.43|5116.43|5116.43|5116.43|5116.43|5116.43|0
1632911870000|2021-09-29 10:37:50|5116.78|5116.78|5116.78|5116.78|5116.78|5116.78|5116.78|5116.78|0
1632911880000|2021-09-29 10:38:00|5117.14|5117.14|5117.54|5117.54|5117.54|5117.54|5117.14|5117.14|0
1632911900000|2021-09-29 10:38:20|5117.66|5117.66|5117.66|5117.66|5117.66|5117.66|5117.66|5117.66|0
1632911920000|2021-09-29 10:38:40|5117.91|5117.91|5117.91|5117.91|5117.91|5117.91|5117.91|5117.91|0
1632911930000|2021-09-29 10:38:50|5120.3|5120.3|5119.41|5119.41|5121.52|5121.52|5119.41|5119.41|0
1632911950000|2021-09-29 10:39:10|5119.05|5119.05|5119.05|5119.05|5119.05|5119.05|5119.05|5119.05|0
1632911960000|2021-09-29 10:39:20|5119.33|5119.33|5117.65|5117.65|5119.58|5119.58|5117.65|5117.65|0
1632911970000|2021-09-29 10:39:30|5116.34|5116.34|5116.69|5116.69|5116.69|5116.69|5116.34|5116.34|0
1632911980000|2021-09-29 10:39:40|5116.3|5116.3|5116.06|5116.06|5116.42|5116.42|5116.06|5116.06|0
1632911990000|2021-09-29 10:39:50|5116.42|5116.42|5116.42|5116.42|5116.42|5116.42|5116.42|5116.42|0
1632912000000|2021-09-29 10:40:00|5116.77|5116.77|5116.77|5116.77|5116.77|5116.77|5116.77|5116.77|0
1632912010000|2021-09-29 10:40:10|5116.65|5116.65|5119.12|5119.12|5119.12|5119.12|5116.65|5116.65|0
1632912020000|2021-09-29 10:40:20|5119.37|5119.37|5119.37|5119.37|5119.37|5119.37|5119.37|5119.37|0
1632912050000|2021-09-29 10:40:50|5116.73|5116.73|5116.15|5116.15|5116.73|5116.73|5115.09|5115.09|0
1632912060000|2021-09-29 10:41:00|5115.9|5115.9|5116.15|5116.15|5116.15|5116.15|5115.9|5115.9|0
1632912080000|2021-09-29 10:41:20|5116.5|5116.5|5116.5|5116.5|5116.5|5116.5|5116.5|5116.5|0
1632912100000|2021-09-29 10:41:40|5116.22|5116.22|5116.22|5116.22|5116.22|5116.22|5116.22|5116.22|0
1632912110000|2021-09-29 10:41:50|5116.09|5116.09|5116.09|5116.09|5116.09|5116.09|5116.09|5116.09|0
1632912120000|2021-09-29 10:42:00|5115.73|5115.73|5115.73|5115.73|5115.73|5115.73|5115.73|5115.73|0
1632912140000|2021-09-29 10:42:20|5116.09|5116.09|5116.36|5116.36|5116.36|5116.36|5116.09|5116.09|0
1632912160000|2021-09-29 10:42:40|5116.47|5116.47|5116.47|5116.47|5116.47|5116.47|5116.47|5116.47|0
1632912170000|2021-09-29 10:42:50|5116.59|5116.59|5116.59|5116.59|5116.59|5116.59|5116.59|5116.59|0
1632912180000|2021-09-29 10:43:00|5116.94|5116.94|5116.83|5116.83|5116.94|5116.94|5116.83|5116.83|0
1632912190000|2021-09-29 10:43:10|5116.71|5116.71|5116.71|5116.71|5116.71|5116.71|5116.71|5116.71|0
1632912210000|2021-09-29 10:43:30|5116.57|5116.57|5116.57|5116.57|5116.57|5116.57|5116.57|5116.57|0
1632912220000|2021-09-29 10:43:40|5116.3|5116.3|5117.35|5117.35|5117.35|5117.35|5116.3|5116.3|0
1632912230000|2021-09-29 10:43:50|5117.24|5117.24|5117.24|5117.24|5117.24|5117.24|5117.24|5117.24|0
1632912250000|2021-09-29 10:44:10|5116.85|5116.85|5116.38|5116.38|5116.85|5116.85|5116.38|5116.38|0
1632912260000|2021-09-29 10:44:20|5116.13|5116.13|5116.13|5116.13|5116.13|5116.13|5116.13|5116.13|0
1632912290000|2021-09-29 10:44:50|5116.49|5116.49|5116.49|5116.49|5116.49|5116.49|5116.49|5116.49|0
1632912300000|2021-09-29 10:45:00|5116.74|5116.74|5116.85|5116.85|5116.85|5116.85|5116.74|5116.74|0
1632912310000|2021-09-29 10:45:10|5117.56|5117.56|5117.56|5117.56|5117.56|5117.56|5117.56|5117.56|0
1632912320000|2021-09-29 10:45:20|5117.69|5117.69|5118.05|5118.05|5118.05|5118.05|5117.69|5117.69|0
1632912330000|2021-09-29 10:45:30|5117.34|5117.34|5116.99|5116.99|5117.34|5117.34|5116.99|5116.99|0
1632912350000|2021-09-29 10:45:50|5116.28|5116.28|5116.28|5116.28|5116.28|5116.28|5116.28|5116.28|0
1632912370000|2021-09-29 10:46:10|5115.22|5115.22|5114.87|5114.87|5115.22|5115.22|5114.87|5114.87|0
1632912380000|2021-09-29 10:46:20|5115.22|5115.22|5116.64|5116.64|5116.64|5116.64|5115.22|5115.22|0
1632912390000|2021-09-29 10:46:30|5116.28|5116.28|5116.28|5116.28|5116.28|5116.28|5116.28|5116.28|0
1632912400000|2021-09-29 10:46:40|5116.64|5116.64|5116.64|5116.64|5116.64|5116.64|5116.64|5116.64|0
1632912410000|2021-09-29 10:46:50|5116.99|5116.99|5116.99|5116.99|5116.99|5116.99|5116.99|5116.99|0
1632912460000|2021-09-29 10:47:40|5117.11|5117.11|5117.11|5117.11|5117.11|5117.11|5117.11|5117.11|0
1632912500000|2021-09-29 10:48:20|5117.46|5117.46|5117.81|5117.81|5117.81|5117.81|5117.46|5117.46|0
1632912510000|2021-09-29 10:48:30|5118.06|5118.06|5117.94|5117.94|5118.06|5118.06|5117.94|5117.94|0
1632912530000|2021-09-29 10:48:50|5117.59|5117.59|5117.59|5117.59|5117.59|5117.59|5117.59|5117.59|0
1632912550000|2021-09-29 10:49:10|5117.18|5117.18|5116.83|5116.83|5117.18|5117.18|5116.83|5116.83|0
1632912570000|2021-09-29 10:49:30|5116.95|5116.95|5116.95|5116.95|5116.95|5116.95|5116.95|5116.95|0
1632912630000|2021-09-29 10:50:30|5117.22|5117.22|5117.22|5117.22|5117.22|5117.22|5117.22|5117.22|0
1632912730000|2021-09-29 10:52:10|5117.57|5117.57|5117.57|5117.57|5117.57|5117.57|5117.57|5117.57|0
1632912760000|2021-09-29 10:52:40|5117.22|5117.22|5117.22|5117.22|5117.22|5117.22|5117.22|5117.22|0
1632912790000|2021-09-29 10:53:10|5117.57|5117.57|5117.57|5117.57|5117.57|5117.57|5117.57|5117.57|0
1632912800000|2021-09-29 10:53:20|5117.8|5117.8|5118.16|5118.16|5118.16|5118.16|5117.8|5117.8|0
1632912810000|2021-09-29 10:53:30|5118.51|5118.51|5118.63|5118.63|5118.63|5118.63|5118.51|5118.51|0
1632912820000|2021-09-29 10:53:40|5118.51|5118.51|5118.51|5118.51|5118.51|5118.51|5118.51|5118.51|0
1632912840000|2021-09-29 10:54:00|5118.39|5118.39|5118.16|5118.16|5118.39|5118.39|5118.16|5118.16|0
1632912950000|2021-09-29 10:55:50|5118.02|5118.02|5118.02|5118.02|5118.02|5118.02|5118.02|5118.02|0
1632912970000|2021-09-29 10:56:10|5117.67|5117.67|5117.67|5117.67|5117.67|5117.67|5117.31|5117.31|0
1632912990000|2021-09-29 10:56:30|5117.31|5117.31|5116.96|5116.96|5117.31|5117.31|5116.96|5116.96|0
1632913010000|2021-09-29 10:56:50|5116.49|5116.49|5116.36|5116.36|5116.61|5116.61|5116.36|5116.36|0
1632913020000|2021-09-29 10:57:00|5116.24|5116.24|5115.75|5115.75|5116.24|5116.24|5115.75|5115.75|0
1632913030000|2021-09-29 10:57:10|5115.4|5115.4|5115.4|5115.4|5115.4|5115.4|5115.4|5115.4|0
1632913060000|2021-09-29 10:57:40|5115.04|5115.04|5114.34|5114.34|5115.04|5115.04|5114.34|5114.34|0
1632913080000|2021-09-29 10:58:00|5113.59|5113.59|5113.59|5113.59|5113.59|5113.59|5113.59|5113.59|0
1632913100000|2021-09-29 10:58:20|5113.95|5113.95|5112.89|5112.89|5113.95|5113.95|5112.89|5112.89|0
1632913110000|2021-09-29 10:58:30|5113.13|5113.13|5113.6|5113.6|5113.74|5113.74|5113.13|5113.13|0
1632913120000|2021-09-29 10:58:40|5113.74|5113.74|5113.74|5113.74|5113.74|5113.74|5113.74|5113.74|0
1632913150000|2021-09-29 10:59:10|5114.09|5114.09|5114.09|5114.09|5114.09|5114.09|5114.09|5114.09|0
1632913160000|2021-09-29 10:59:20|5114.8|5114.8|5114.8|5114.8|5114.8|5114.8|5114.8|5114.8|0
1632913180000|2021-09-29 10:59:40|5114.91|5114.91|5115.03|5115.03|5115.38|5115.38|5114.91|5114.91|0
1632913190000|2021-09-29 10:59:50|5114.91|5114.91|5114.91|5114.91|5114.91|5114.91|5114.91|5114.91|0
1632913200000|2021-09-29 11:00:00|5115.18|5115.18|5116.41|5116.41|5116.41|5116.41|5115.18|5115.18|0
1632913210000|2021-09-29 11:00:10|5116.77|5116.77|5116.77|5116.77|5116.77|5116.77|5116.77|5116.77|0
1632913220000|2021-09-29 11:00:20|5117.12|5117.12|5117.39|5117.39|5117.39|5117.39|5117.12|5117.12|0
1632913230000|2021-09-29 11:00:30|5117.04|5117.04|5117.04|5117.04|5117.04|5117.04|5117.04|5117.04|0
1632913260000|2021-09-29 11:01:00|5117.16|5117.16|5116.79|5116.79|5117.27|5117.27|5116.79|5116.79|0
1632913300000|2021-09-29 11:01:40|5117.5|5117.5|5117.5|5117.5|5117.5|5117.5|5117.5|5117.5|0
1632913320000|2021-09-29 11:02:00|5116.87|5116.87|5116.87|5116.87|5116.87|5116.87|5116.87|5116.87|0
1632913330000|2021-09-29 11:02:10|5116.99|5116.99|5116.75|5116.75|5116.99|5116.99|5116.75|5116.75|0
1632913360000|2021-09-29 11:02:40|5116.87|5116.87|5117.22|5117.22|5117.22|5117.22|5116.87|5116.87|0
1632913390000|2021-09-29 11:03:10|5117.34|5117.34|5117.34|5117.34|5117.34|5117.34|5117.34|5117.34|0
1632913450000|2021-09-29 11:04:10|5116.99|5116.99|5117.34|5117.34|5117.34|5117.34|5116.99|5116.99|0
1632913480000|2021-09-29 11:04:40|5117.22|5117.22|5117.47|5117.47|5117.47|5117.47|5117.22|5117.22|0
1632913490000|2021-09-29 11:04:50|5117.83|5117.83|5118.18|5118.18|5118.18|5118.18|5117.83|5117.83|0
1632913500000|2021-09-29 11:05:00|5118.45|5118.45|5118.57|5118.57|5118.57|5118.57|5118.45|5118.45|0
1632913510000|2021-09-29 11:05:10|5118.92|5118.92|5118.92|5118.92|5118.92|5118.92|5118.92|5118.92|0
1632913530000|2021-09-29 11:05:30|5119.27|5119.27|5119.27|5119.27|5119.27|5119.27|5119.27|5119.27|0
1632913570000|2021-09-29 11:06:10|5119.63|5119.63|5119.63|5119.63|5119.63|5119.63|5119.63|5119.63|0
1632913590000|2021-09-29 11:06:30|5119.98|5119.98|5119.27|5119.27|5119.98|5119.98|5119.27|5119.27|0
1632913620000|2021-09-29 11:07:00|5119.41|5119.41|5119.41|5119.41|5119.41|5119.41|5119.41|5119.41|0
1632913640000|2021-09-29 11:07:20|5119.06|5119.06|5119.06|5119.06|5119.06|5119.06|5119.06|5119.06|0
1632913680000|2021-09-29 11:08:00|5118.94|5118.94|5118.94|5118.94|5118.94|5118.94|5118.94|5118.94|0
1632913690000|2021-09-29 11:08:10|5118.59|5118.59|5118.59|5118.59|5118.59|5118.59|5118.59|5118.59|0
1632913710000|2021-09-29 11:08:30|5118.23|5118.23|5118.23|5118.23|5118.23|5118.23|5118.23|5118.23|0
1632913720000|2021-09-29 11:08:40|5117.88|5117.88|5117.88|5117.88|5117.88|5117.88|5117.88|5117.88|0
1632913730000|2021-09-29 11:08:50|5118.23|5118.23|5118.59|5118.59|5118.59|5118.59|5118.23|5118.23|0
1632913740000|2021-09-29 11:09:00|5118.23|5118.23|5118.23|5118.23|5118.23|5118.23|5118.23|5118.23|0
1632913750000|2021-09-29 11:09:10|5117.88|5117.88|5117.53|5117.53|5117.88|5117.88|5117.53|5117.53|0
1632913760000|2021-09-29 11:09:20|5117.88|5117.88|5117.88|5117.88|5117.88|5117.88|5117.88|5117.88|0
1632913800000|2021-09-29 11:10:00|5118|5118|5118|5118|5118|5118|5118|5118|0
1632913810000|2021-09-29 11:10:10|5117.88|5117.88|5118.23|5118.23|5118.94|5118.94|5117.88|5117.88|0
1632913830000|2021-09-29 11:10:30|5117.95|5117.95|5118.23|5118.23|5118.23|5118.23|5117.95|5117.95|0
1632913870000|2021-09-29 11:11:10|5117.53|5117.53|5117.53|5117.53|5117.53|5117.53|5117.53|5117.53|0
1632913910000|2021-09-29 11:11:50|5117.88|5117.88|5117.88|5117.88|5117.88|5117.88|5117.88|5117.88|0
1632913930000|2021-09-29 11:12:10|5118.02|5118.02|5118.02|5118.02|5118.02|5118.02|5118.02|5118.02|0
1632913960000|2021-09-29 11:12:40|5118.13|5118.13|5118.48|5118.48|5118.48|5118.48|5118.13|5118.13|0
1632913980000|2021-09-29 11:13:00|5118.12|5118.12|5118|5118|5118.12|5118.12|5118|5118|0
1632914000000|2021-09-29 11:13:20|5117.65|5117.65|5117.65|5117.65|5117.65|5117.65|5117.65|5117.65|0
1632914010000|2021-09-29 11:13:30|5117.9|5117.9|5117.9|5117.9|5117.9|5117.9|5117.9|5117.9|0
1632914030000|2021-09-29 11:13:50|5117.54|5117.54|5117.54|5117.54|5117.54|5117.54|5117.54|5117.54|0
1632914060000|2021-09-29 11:14:20|5117.9|5117.9|5117.9|5117.9|5117.9|5117.9|5117.9|5117.9|0
1632914090000|2021-09-29 11:14:50|5117.19|5117.19|5116.84|5116.84|5117.19|5117.19|5116.84|5116.84|0
1632914110000|2021-09-29 11:15:10|5117.19|5117.19|5117.19|5117.19|5117.19|5117.19|5117.19|5117.19|0
1632914120000|2021-09-29 11:15:20|5117.54|5117.54|5117.54|5117.54|5117.54|5117.54|5117.54|5117.54|0
1632914150000|2021-09-29 11:15:50|5117.05|5117.05|5117.4|5117.4|5117.4|5117.4|5117.05|5117.05|0
1632914170000|2021-09-29 11:16:10|5117.13|5117.13|5117.13|5117.13|5117.13|5117.13|5117.13|5117.13|0
1632914180000|2021-09-29 11:16:20|5116.77|5116.77|5116.77|5116.77|5116.77|5116.77|5116.77|5116.77|0
1632914210000|2021-09-29 11:16:50|5117.05|5117.05|5117.32|5117.32|5117.32|5117.32|5117.05|5117.05|0
1632914220000|2021-09-29 11:17:00|5117.68|5117.68|5117.68|5117.68|5117.68|5117.68|5117.68|5117.68|0
1632914240000|2021-09-29 11:17:20|5117.91|5117.91|5117.68|5117.68|5118.03|5118.03|5117.56|5117.56|0
1632914250000|2021-09-29 11:17:30|5117.56|5117.56|5117.21|5117.21|5117.56|5117.56|5116.85|5116.85|0
1632914260000|2021-09-29 11:17:40|5116.93|5116.93|5116.93|5116.93|5116.93|5116.93|5116.93|5116.93|0
1632914270000|2021-09-29 11:17:50|5116.82|5116.82|5117.29|5117.29|5117.29|5117.29|5116.82|5116.82|0
1632914290000|2021-09-29 11:18:10|5117.17|5117.17|5117.17|5117.17|5117.17|5117.17|5117.17|5117.17|0
1632914310000|2021-09-29 11:18:30|5117.31|5117.31|5117.31|5117.31|5117.31|5117.31|5117.31|5117.31|0
1632914330000|2021-09-29 11:18:50|5117.19|5117.19|5117.19|5117.19|5117.19|5117.19|5117.19|5117.19|0
1632914340000|2021-09-29 11:19:00|5117.54|5117.54|5117.54|5117.54|5117.54|5117.54|5117.54|5117.54|0
1632914350000|2021-09-29 11:19:10|5117.19|5117.19|5116.84|5116.84|5117.19|5117.19|5116.84|5116.84|0
1632914360000|2021-09-29 11:19:20|5116.72|5116.72|5116.72|5116.72|5116.72|5116.72|5116.72|5116.72|0
1632914400000|2021-09-29 11:20:00|5116.6|5116.6|5116.6|5116.6|5116.6|5116.6|5116.6|5116.6|0
1632914410000|2021-09-29 11:20:10|5116.32|5116.32|5116.32|5116.32|5116.32|5116.32|5116.32|5116.32|0
1632914450000|2021-09-29 11:20:50|5116.05|5116.05|5116.05|5116.05|5116.05|5116.05|5116.05|5116.05|0
1632914540000|2021-09-29 11:22:20|5116.41|5116.41|5116.05|5116.05|5116.41|5116.41|5116.05|5116.05|0
1632914570000|2021-09-29 11:22:50|5115.7|5115.7|5115.35|5115.35|5115.7|5115.7|5115.35|5115.35|0
1632914580000|2021-09-29 11:23:00|5115.46|5115.46|5114.51|5114.51|5115.46|5115.46|5114.51|5114.51|0
1632914590000|2021-09-29 11:23:10|5114.16|5114.16|5114.16|5114.16|5114.16|5114.16|5114.16|5114.16|0
1632914610000|2021-09-29 11:23:30|5114.04|5114.04|5113.56|5113.56|5114.04|5114.04|5113.56|5113.56|0
1632914620000|2021-09-29 11:23:40|5113.42|5113.42|5113.3|5113.3|5113.42|5113.42|5113.3|5113.3|0
1632914640000|2021-09-29 11:24:00|5113.66|5113.66|5113.3|5113.3|5113.66|5113.66|5113.3|5113.3|0
1632914650000|2021-09-29 11:24:10|5113.17|5113.17|5112.11|5112.11|5113.17|5113.17|5112.11|5112.11|0
1632914670000|2021-09-29 11:24:30|5111.86|5111.86|5111.86|5111.86|5111.86|5111.86|5111.86|5111.86|0
1632914680000|2021-09-29 11:24:40|5111.61|5111.61|5111.14|5111.14|5111.61|5111.61|5111.03|5111.03|0
1632914690000|2021-09-29 11:24:50|5110.87|5110.87|5110.87|5110.87|5110.87|5110.87|5110.87|5110.87|0
1632914700000|2021-09-29 11:25:00|5110.52|5110.52|5109.81|5109.81|5110.52|5110.52|5109.81|5109.81|0
1632914710000|2021-09-29 11:25:10|5110.06|5110.06|5110.06|5110.06|5110.06|5110.06|5110.06|5110.06|0
1632914720000|2021-09-29 11:25:20|5110.77|5110.77|5111.12|5111.12|5111.12|5111.12|5110.77|5110.77|0
1632914740000|2021-09-29 11:25:40|5111.47|5111.47|5111.47|5111.47|5111.47|5111.47|5111.47|5111.47|0
1632914810000|2021-09-29 11:26:50|5111.12|5111.12|5111.12|5111.12|5111.12|5111.12|5111.12|5111.12|0
1632914830000|2021-09-29 11:27:10|5111.47|5111.47|5111.82|5111.82|5111.82|5111.82|5111.47|5111.47|0
1632914850000|2021-09-29 11:27:30|5111.33|5111.33|5111.33|5111.33|5111.33|5111.33|5111.33|5111.33|0
1632914870000|2021-09-29 11:27:50|5111.19|5111.19|5110.08|5110.08|5111.19|5111.19|5110.08|5110.08|0
1632914880000|2021-09-29 11:28:00|5109.67|5109.67|5109.32|5109.32|5109.67|5109.67|5109.32|5109.32|0
1632914890000|2021-09-29 11:28:10|5109.04|5109.04|5108.76|5108.76|5109.04|5109.04|5108.76|5108.76|0
1632914920000|2021-09-29 11:28:40|5108.48|5108.48|5108.87|5108.87|5108.87|5108.87|5108.48|5108.48|0
1632914940000|2021-09-29 11:29:00|5108.52|5108.52|5108.52|5108.52|5108.52|5108.52|5108.52|5108.52|0
1632914960000|2021-09-29 11:29:20|5108.87|5108.87|5108.87|5108.87|5108.87|5108.87|5108.87|5108.87|0
1632915000000|2021-09-29 11:30:00|5108.73|5108.73|5108.6|5108.6|5108.73|5108.73|5108.6|5108.6|0
1632915030000|2021-09-29 11:30:30|5107.89|5107.89|5107.89|5107.89|5107.89|5107.89|5107.89|5107.89|0
1632915040000|2021-09-29 11:30:40|5107.54|5107.54|5107.19|5107.19|5107.54|5107.54|5107.19|5107.19|0
1632915050000|2021-09-29 11:30:50|5106.48|5106.48|5106.83|5106.83|5106.83|5106.83|5106.48|5106.48|0
1632915060000|2021-09-29 11:31:00|5106.13|5106.13|5105.88|5105.88|5106.13|5106.13|5105.88|5105.88|0
1632915120000|2021-09-29 11:32:00|5106.01|5106.01|5106.6|5106.6|5106.6|5106.6|5106.01|5106.01|0
1632915130000|2021-09-29 11:32:10|5106.48|5106.48|5107.09|5107.09|5107.09|5107.09|5106.48|5106.48|0
1632915160000|2021-09-29 11:32:40|5107.44|5107.44|5107.44|5107.44|5107.44|5107.44|5107.44|5107.44|0
1632915170000|2021-09-29 11:32:50|5107.32|5107.32|5107.21|5107.21|5107.32|5107.32|5107.21|5107.21|0
1632915190000|2021-09-29 11:33:10|5107.46|5107.46|5107.46|5107.46|5107.46|5107.46|5107.46|5107.46|0
1632915210000|2021-09-29 11:33:30|5107.22|5107.22|5107.1|5107.1|5107.34|5107.34|5107.1|5107.1|0
1632915240000|2021-09-29 11:34:00|5106.75|5106.75|5106.75|5106.75|5106.75|5106.75|5106.75|5106.75|0
1632915260000|2021-09-29 11:34:20|5107.1|5107.1|5107.1|5107.1|5107.1|5107.1|5107.1|5107.1|0
1632915280000|2021-09-29 11:34:40|5106.99|5106.99|5107.1|5107.1|5107.1|5107.1|5106.99|5106.99|0
1632915300000|2021-09-29 11:35:00|5107.46|5107.46|5108.87|5108.87|5108.87|5108.87|5107.46|5107.46|0
1632915310000|2021-09-29 11:35:10|5109.1|5109.1|5109.1|5109.1|5109.46|5109.46|5109.1|5109.1|0
1632915360000|2021-09-29 11:36:00|5109.81|5109.81|5110.52|5110.52|5110.52|5110.52|5109.81|5109.81|0
1632915370000|2021-09-29 11:36:10|5110.79|5110.79|5110.52|5110.52|5110.79|5110.79|5110.52|5110.52|0
1632915380000|2021-09-29 11:36:20|5110.39|5110.39|5109.33|5109.33|5110.39|5110.39|5109.33|5109.33|0
1632915420000|2021-09-29 11:37:00|5109.06|5109.06|5109.06|5109.06|5109.06|5109.06|5109.06|5109.06|0
1632915430000|2021-09-29 11:37:10|5108.92|5108.92|5109.16|5109.16|5109.16|5109.16|5108.92|5108.92|0
1632915440000|2021-09-29 11:37:20|5109.27|5109.27|5109.25|5109.25|5109.27|5109.27|5109.14|5109.14|0
1632915460000|2021-09-29 11:37:40|5108.78|5108.78|5108.9|5108.9|5108.9|5108.9|5108.78|5108.78|0
1632915470000|2021-09-29 11:37:50|5108.67|5108.67|5108.67|5108.67|5108.67|5108.67|5108.67|5108.67|0
1632915480000|2021-09-29 11:38:00|5108.55|5108.55|5107.95|5107.95|5108.55|5108.55|5107.95|5107.95|0
1632915500000|2021-09-29 11:38:20|5108.65|5108.65|5108.65|5108.65|5108.65|5108.65|5108.65|5108.65|0
1632915520000|2021-09-29 11:38:40|5109.01|5109.01|5108.76|5108.76|5109.01|5109.01|5108.76|5108.76|0
1632915540000|2021-09-29 11:39:00|5108.05|5108.05|5106.56|5106.56|5108.05|5108.05|5106.56|5106.56|0
1632915550000|2021-09-29 11:39:10|5106.83|5106.83|5107.53|5107.53|5107.53|5107.53|5106.83|5106.83|0
1632915570000|2021-09-29 11:39:30|5107.18|5107.18|5107.18|5107.18|5107.18|5107.18|5107.18|5107.18|0
1632915580000|2021-09-29 11:39:40|5106.83|5106.83|5106.83|5106.83|5106.83|5106.83|5106.83|5106.83|0
1632915600000|2021-09-29 11:40:00|5107.53|5107.53|5107.79|5107.79|5107.92|5107.92|5107.53|5107.53|0
1632915620000|2021-09-29 11:40:20|5108.14|5108.14|5108.14|5108.14|5108.14|5108.14|5108.14|5108.14|0
1632915640000|2021-09-29 11:40:40|5108.84|5108.84|5108.71|5108.71|5108.84|5108.84|5108.71|5108.71|0
1632915690000|2021-09-29 11:41:30|5108.59|5108.59|5109.3|5109.3|5109.3|5109.3|5108.59|5108.59|0
1632915700000|2021-09-29 11:41:40|5108.94|5108.94|5108.83|5108.83|5108.94|5108.94|5108.83|5108.83|0
1632915720000|2021-09-29 11:42:00|5107.77|5107.77|5107.77|5107.77|5107.77|5107.77|5107.77|5107.77|0
1632915740000|2021-09-29 11:42:20|5108.12|5108.12|5108.47|5108.47|5108.47|5108.47|5108.12|5108.12|0
1632915750000|2021-09-29 11:42:30|5108.12|5108.12|5108.12|5108.12|5108.12|5108.12|5108.12|5108.12|0
1632915760000|2021-09-29 11:42:40|5107.84|5107.84|5106.89|5106.89|5107.84|5107.84|5106.89|5106.89|0
1632915770000|2021-09-29 11:42:50|5107.16|5107.16|5107.16|5107.16|5107.16|5107.16|5107.16|5107.16|0
1632915780000|2021-09-29 11:43:00|5106.8|5106.8|5106.8|5106.8|5106.8|5106.8|5106.8|5106.8|0
1632915820000|2021-09-29 11:43:40|5106.92|5106.92|5106.92|5106.92|5106.92|5106.92|5106.92|5106.92|0
1632915830000|2021-09-29 11:43:50|5107.27|5107.27|5107|5107|5107.27|5107.27|5107|5107|0
1632915840000|2021-09-29 11:44:00|5108.06|5108.06|5108.06|5108.06|5108.06|5108.06|5108.06|5108.06|0
1632915850000|2021-09-29 11:44:10|5108.2|5108.2|5108.2|5108.2|5108.2|5108.2|5108.2|5108.2|0
1632915860000|2021-09-29 11:44:20|5107.93|5107.93|5108.06|5108.06|5108.06|5108.06|5107.93|5107.93|0
1632915880000|2021-09-29 11:44:40|5108.3|5108.3|5109|5109|5109|5109|5108.3|5108.3|0
1632915900000|2021-09-29 11:45:00|5108.87|5108.87|5108.87|5108.87|5108.87|5108.87|5108.87|5108.87|0
1632915910000|2021-09-29 11:45:10|5109|5109|5109|5109|5109|5109|5109|5109|0
1632915920000|2021-09-29 11:45:20|5109.35|5109.35|5109.12|5109.12|5109.35|5109.35|5109.12|5109.12|0
1632915930000|2021-09-29 11:45:30|5109.26|5109.26|5109.26|5109.26|5109.26|5109.26|5109.26|5109.26|0
1632915940000|2021-09-29 11:45:40|5109.61|5109.61|5110.48|5110.48|5110.48|5110.48|5109.61|5109.61|0
1632915950000|2021-09-29 11:45:50|5110.23|5110.23|5110.23|5110.23|5110.23|5110.23|5110.23|5110.23|0
1632915980000|2021-09-29 11:46:20|5110.48|5110.48|5111.54|5111.54|5111.54|5111.54|5110.48|5110.48|0
1632915990000|2021-09-29 11:46:30|5111.67|5111.67|5111.67|5111.67|5111.67|5111.67|5111.67|5111.67|0
1632916020000|2021-09-29 11:47:00|5112.38|5112.38|5112.38|5112.38|5112.38|5112.38|5112.38|5112.38|0
1632916030000|2021-09-29 11:47:10|5112.02|5112.02|5111.67|5111.67|5112.02|5112.02|5111.67|5111.67|0
1632916080000|2021-09-29 11:48:00|5111.32|5111.32|5111.37|5111.37|5111.42|5111.42|5111.02|5111.02|0
1632916090000|2021-09-29 11:48:10|5110.66|5110.66|5110.66|5110.66|5110.66|5110.66|5110.66|5110.66|0
1632916100000|2021-09-29 11:48:20|5110.53|5110.53|5110.66|5110.66|5110.66|5110.66|5110.53|5110.53|0
1632916140000|2021-09-29 11:49:00|5109.6|5109.6|5109.6|5109.6|5109.6|5109.6|5109.6|5109.6|0
1632916150000|2021-09-29 11:49:10|5109.96|5109.96|5109.96|5109.96|5109.96|5109.96|5109.96|5109.96|0
1632916170000|2021-09-29 11:49:30|5109.6|5109.6|5110.07|5110.07|5110.07|5110.07|5109.6|5109.6|0
1632916190000|2021-09-29 11:49:50|5109.72|5109.72|5109.72|5109.72|5109.72|5109.72|5109.72|5109.72|0
1632916200000|2021-09-29 11:50:00|5109.84|5109.84|5110.19|5110.19|5110.31|5110.31|5109.84|5109.84|0
1632916220000|2021-09-29 11:50:20|5111.25|5111.25|5111.74|5111.74|5111.74|5111.74|5111.25|5111.25|0
1632916250000|2021-09-29 11:50:50|5111.62|5111.62|5111.5|5111.5|5111.62|5111.62|5111.5|5111.5|0
1632916260000|2021-09-29 11:51:00|5111.22|5111.22|5111.93|5111.93|5111.93|5111.93|5111.22|5111.22|0
1632916290000|2021-09-29 11:51:30|5110.87|5110.87|5111.22|5111.22|5111.22|5111.22|5110.87|5110.87|0
1632916320000|2021-09-29 11:52:00|5111.58|5111.58|5111.58|5111.58|5111.58|5111.58|5111.58|5111.58|0
1632916360000|2021-09-29 11:52:40|5111.93|5111.93|5112.07|5112.07|5112.07|5112.07|5111.93|5111.93|0
1632916370000|2021-09-29 11:52:50|5112.2|5112.2|5113.27|5113.27|5113.27|5113.27|5112.2|5112.2|0
1632916390000|2021-09-29 11:53:10|5113|5113|5112.75|5112.75|5113|5113|5112.75|5112.75|0
1632916430000|2021-09-29 11:53:50|5112.4|5112.4|5112.4|5112.4|5112.4|5112.4|5112.4|5112.4|0
1632916440000|2021-09-29 11:54:00|5112.63|5112.63|5112.63|5112.63|5112.63|5112.63|5112.63|5112.63|0
1632916460000|2021-09-29 11:54:20|5112.36|5112.36|5112.36|5112.36|5112.36|5112.36|5112.36|5112.36|0
1632916470000|2021-09-29 11:54:30|5112.61|5112.61|5112.86|5112.86|5112.86|5112.86|5112.61|5112.61|0
1632916490000|2021-09-29 11:54:50|5112.15|5112.15|5112.15|5112.15|5112.15|5112.15|5112.15|5112.15|0
1632916510000|2021-09-29 11:55:10|5111.52|5111.52|5111.52|5111.52|5111.52|5111.52|5111.52|5111.52|0
1632916550000|2021-09-29 11:55:50|5111.4|5111.4|5111.4|5111.4|5111.4|5111.4|5111.4|5111.4|0
1632916590000|2021-09-29 11:56:30|5110.7|5110.7|5110.7|5110.7|5111.05|5111.05|5110.7|5110.7|0
1632916600000|2021-09-29 11:56:40|5111.05|5111.05|5111.05|5111.05|5111.05|5111.05|5111.05|5111.05|0
1632916620000|2021-09-29 11:57:00|5110.7|5110.7|5110.35|5110.35|5110.7|5110.7|5110.35|5110.35|0
1632916640000|2021-09-29 11:57:20|5109.99|5109.99|5110.35|5110.35|5110.35|5110.35|5109.99|5109.99|0
1632916670000|2021-09-29 11:57:50|5109.99|5109.99|5109.99|5109.99|5109.99|5109.99|5109.99|5109.99|0
1632916700000|2021-09-29 11:58:20|5109.64|5109.64|5109.64|5109.64|5109.64|5109.64|5109.64|5109.64|0
1632916720000|2021-09-29 11:58:40|5109.37|5109.37|5109.5|5109.5|5109.5|5109.5|5109.37|5109.37|0
1632916730000|2021-09-29 11:58:50|5109.86|5109.86|5109.86|5109.86|5109.86|5109.86|5109.86|5109.86|0
1632916740000|2021-09-29 11:59:00|5109.45|5109.45|5109.45|5109.45|5109.45|5109.45|5109.45|5109.45|0
1632916750000|2021-09-29 11:59:10|5109.57|5109.57|5109.57|5109.57|5109.57|5109.57|5109.57|5109.57|0
1632916770000|2021-09-29 11:59:30|5108.86|5108.86|5108.86|5108.86|5108.86|5108.86|5108.86|5108.86|0
1632916780000|2021-09-29 11:59:40|5108.51|5108.51|5108.51|5108.51|5108.51|5108.51|5108.51|5108.51|0
1632916810000|2021-09-29 12:00:10|5108.86|5108.86|5108.86|5108.86|5108.86|5108.86|5108.86|5108.86|0
1632916830000|2021-09-29 12:00:30|5109.13|5109.13|5111.71|5111.71|5111.71|5111.71|5109.13|5109.13|0
1632916850000|2021-09-29 12:00:50|5111.59|5111.59|5111.59|5111.59|5111.59|5111.59|5111.59|5111.59|0
1632916860000|2021-09-29 12:01:00|5111.94|5111.94|5113.28|5113.28|5113.28|5113.28|5111.94|5111.94|0
1632916900000|2021-09-29 12:01:40|5113.53|5113.53|5113.94|5113.94|5113.94|5113.94|5113.53|5113.53|0
1632916960000|2021-09-29 12:02:40|5114.29|5114.29|5114.29|5114.29|5114.29|5114.29|5114.29|5114.29|0
1632916970000|2021-09-29 12:02:50|5115.35|5115.35|5115.35|5115.35|5115.35|5115.35|5114.99|5114.99|0
1632916980000|2021-09-29 12:03:00|5115.46|5115.46|5114.76|5114.76|5115.46|5115.46|5114.76|5114.76|0
1632917050000|2021-09-29 12:04:10|5115.11|5115.11|5115.01|5115.01|5115.71|5115.71|5115.01|5115.01|0
1632917060000|2021-09-29 12:04:20|5114.89|5114.89|5114.77|5114.77|5114.89|5114.89|5114.77|5114.77|0
1632917080000|2021-09-29 12:04:40|5114.66|5114.66|5114.42|5114.42|5114.66|5114.66|5114.42|5114.42|0
1632917090000|2021-09-29 12:04:50|5113.72|5113.72|5113.36|5113.36|5114.07|5114.07|5113.36|5113.36|0
1632917110000|2021-09-29 12:05:10|5113.25|5113.25|5113.25|5113.25|5113.25|5113.25|5113.25|5113.25|0
1632917150000|2021-09-29 12:05:50|5113.11|5113.11|5113.11|5113.11|5113.11|5113.11|5113.11|5113.11|0
1632917160000|2021-09-29 12:06:00|5112.61|5112.61|5110.85|5110.85|5112.61|5112.61|5110.85|5110.85|0
1632917170000|2021-09-29 12:06:10|5110.62|5110.62|5110.62|5110.62|5110.62|5110.62|5110.62|5110.62|0
1632917200000|2021-09-29 12:06:40|5111.32|5111.32|5111.32|5111.32|5111.32|5111.32|5111.32|5111.32|0
1632917210000|2021-09-29 12:06:50|5111.44|5111.44|5111.44|5111.44|5111.44|5111.44|5111.44|5111.44|0
1632917270000|2021-09-29 12:07:50|5110.73|5110.73|5110.73|5110.73|5110.73|5110.73|5110.73|5110.73|0
1632917280000|2021-09-29 12:08:00|5110.03|5110.03|5109.67|5109.67|5110.03|5110.03|5109.67|5109.67|0
1632917320000|2021-09-29 12:08:40|5110.38|5110.38|5109.67|5109.67|5110.38|5110.38|5109.67|5109.67|0
1632917340000|2021-09-29 12:09:00|5109.32|5109.32|5110.03|5110.03|5110.03|5110.03|5109.32|5109.32|0
1632917350000|2021-09-29 12:09:10|5109.32|5109.32|5109.32|5109.32|5109.32|5109.32|5109.32|5109.32|0
1632917390000|2021-09-29 12:09:50|5109.6|5109.6|5109.6|5109.6|5109.6|5109.6|5109.6|5109.6|0
1632917400000|2021-09-29 12:10:00|5109.35|5109.35|5109.43|5109.43|5109.43|5109.43|5109.08|5109.08|0
1632917410000|2021-09-29 12:10:10|5109.79|5109.79|5109.79|5109.79|5109.79|5109.79|5109.79|5109.79|0
1632917430000|2021-09-29 12:10:30|5110.14|5110.14|5110.14|5110.14|5110.14|5110.14|5110.14|5110.14|0
1632917440000|2021-09-29 12:10:40|5110.26|5110.26|5110.26|5110.26|5110.26|5110.26|5110.26|5110.26|0
1632917470000|2021-09-29 12:11:10|5109.55|5109.55|5109.2|5109.2|5109.55|5109.55|5109.2|5109.2|0
1632917480000|2021-09-29 12:11:20|5109.06|5109.06|5109.06|5109.06|5109.06|5109.06|5109.06|5109.06|0
1632917490000|2021-09-29 12:11:30|5108|5108|5107.75|5107.75|5108|5108|5107.75|5107.75|0
1632917560000|2021-09-29 12:12:40|5107.4|5107.4|5107.17|5107.17|5107.4|5107.4|5106.82|5106.82|0
1632917580000|2021-09-29 12:13:00|5107.4|5107.4|5106.73|5106.73|5107.4|5107.4|5106.73|5106.73|0
1632917600000|2021-09-29 12:13:20|5105.67|5105.67|5105.67|5105.67|5105.67|5105.67|5105.67|5105.67|0
1632917620000|2021-09-29 12:13:40|5105.42|5105.42|5105.42|5105.42|5105.42|5105.42|5105.42|5105.42|0
1632917630000|2021-09-29 12:13:50|5105.07|5105.07|5105.07|5105.07|5105.18|5105.18|5105.07|5105.07|0
1632917650000|2021-09-29 12:14:10|5104.36|5104.36|5103.86|5103.86|5104.36|5104.36|5103.86|5103.86|0
1632917660000|2021-09-29 12:14:20|5103.75|5103.75|5103.75|5103.75|5103.75|5103.75|5103.75|5103.75|0
1632917690000|2021-09-29 12:14:50|5103.51|5103.51|5103.27|5103.27|5103.51|5103.51|5103.27|5103.27|0
1632917700000|2021-09-29 12:15:00|5103.76|5103.76|5103.76|5103.76|5103.76|5103.76|5103.76|5103.76|0
1632917760000|2021-09-29 12:16:00|5103.65|5103.65|5104.7|5104.7|5104.7|5104.7|5103.65|5103.65|0
1632917770000|2021-09-29 12:16:10|5104.59|5104.59|5104.94|5104.94|5104.94|5104.94|5104.59|5104.59|0
1632917790000|2021-09-29 12:16:30|5105.65|5105.65|5106.49|5106.49|5106.49|5106.49|5105.65|5105.65|0
1632917800000|2021-09-29 12:16:40|5106.84|5106.84|5105.78|5105.78|5106.84|5106.84|5105.78|5105.78|0
1632917830000|2021-09-29 12:17:10|5105.55|5105.55|5105.16|5105.16|5105.55|5105.55|5105.06|5105.06|0
1632917840000|2021-09-29 12:17:20|5105.41|5105.41|5105.41|5105.41|5105.41|5105.41|5105.41|5105.41|0
1632917850000|2021-09-29 12:17:30|5105.68|5105.68|5105.68|5105.68|5105.68|5105.68|5105.68|5105.68|0
1632917860000|2021-09-29 12:17:40|5104.98|5104.98|5104.98|5104.98|5104.98|5104.98|5104.98|5104.98|0
1632917870000|2021-09-29 12:17:50|5105.33|5105.33|5105.45|5105.45|5105.45|5105.45|5105.21|5105.21|0
1632917880000|2021-09-29 12:18:00|5105.8|5105.8|5105.8|5105.8|5105.8|5105.8|5105.8|5105.8|0
1632917890000|2021-09-29 12:18:10|5105.45|5105.45|5105.45|5105.45|5105.45|5105.45|5105.45|5105.45|0
1632917900000|2021-09-29 12:18:20|5105.73|5105.73|5105.73|5105.73|5105.73|5105.73|5105.73|5105.73|0
1632917950000|2021-09-29 12:19:10|5105.02|5105.02|5105.02|5105.02|5105.02|5105.02|5105.02|5105.02|0
1632917960000|2021-09-29 12:19:20|5105.37|5105.37|5104.97|5104.97|5105.37|5105.37|5104.97|5104.97|0
1632918000000|2021-09-29 12:20:00|5104.83|5104.83|5104.83|5104.83|5104.83|5104.83|5104.83|5104.83|0
1632918020000|2021-09-29 12:20:20|5105.1|5105.1|5104.97|5104.97|5105.1|5105.1|5104.97|5104.97|0
1632918030000|2021-09-29 12:20:30|5105.32|5105.32|5105.81|5105.81|5105.81|5105.81|5105.32|5105.32|0
1632918100000|2021-09-29 12:21:40|5105.46|5105.46|5105.46|5105.46|5105.46|5105.46|5105.46|5105.46|0
1632918130000|2021-09-29 12:22:10|5105.69|5105.69|5105.57|5105.57|5105.69|5105.69|5105.57|5105.57|0
1632918170000|2021-09-29 12:22:50|5105.46|5105.46|5105.46|5105.46|5105.46|5105.46|5105.46|5105.46|0
1632918180000|2021-09-29 12:23:00|5105.69|5105.69|5105.69|5105.69|5105.69|5105.69|5105.69|5105.69|0
1632918190000|2021-09-29 12:23:10|5106.4|5106.4|5106.91|5106.91|5107.16|5107.16|5106.4|5106.4|0
1632918230000|2021-09-29 12:23:50|5106.55|5106.55|5106.42|5106.42|5106.55|5106.55|5106.42|5106.42|0
1632918260000|2021-09-29 12:24:20|5106.28|5106.28|5106.15|5106.15|5106.28|5106.28|5106.15|5106.15|0
1632918280000|2021-09-29 12:24:40|5105.79|5105.79|5105.79|5105.79|5105.79|5105.79|5105.79|5105.79|0
1632918290000|2021-09-29 12:24:50|5106.15|5106.15|5106.15|5106.15|5106.15|5106.15|5106.15|5106.15|0
1632918300000|2021-09-29 12:25:00|5106.5|5106.5|5106.5|5106.5|5106.5|5106.5|5106.5|5106.5|0
1632918320000|2021-09-29 12:25:20|5106.38|5106.38|5107.09|5107.09|5107.09|5107.09|5106.38|5106.38|0
1632918330000|2021-09-29 12:25:30|5107.22|5107.22|5107.09|5107.09|5107.22|5107.22|5107.09|5107.09|0
1632918360000|2021-09-29 12:26:00|5107.22|5107.22|5107.22|5107.22|5107.22|5107.22|5107.22|5107.22|0
1632918370000|2021-09-29 12:26:10|5106.87|5106.87|5106.75|5106.75|5106.87|5106.87|5106.64|5106.64|0
1632918380000|2021-09-29 12:26:20|5107|5107|5106.85|5106.85|5107|5107|5106.03|5106.03|0
1632918390000|2021-09-29 12:26:30|5107.2|5107.2|5106.5|5106.5|5107.2|5107.2|5106.5|5106.5|0
1632918410000|2021-09-29 12:26:50|5106.85|5106.85|5106.85|5106.85|5106.85|5106.85|5106.85|5106.85|0
1632918440000|2021-09-29 12:27:20|5107.2|5107.2|5106.85|5106.85|5107.2|5107.2|5106.5|5106.5|0
1632918480000|2021-09-29 12:28:00|5106.6|5106.6|5106.6|5106.6|5106.6|5106.6|5106.6|5106.6|0
1632918490000|2021-09-29 12:28:10|5106.74|5106.74|5106.74|5106.74|5106.74|5106.74|5106.74|5106.74|0
1632918500000|2021-09-29 12:28:20|5107.44|5107.44|5107.44|5107.44|5107.44|5107.44|5107.44|5107.44|0
1632918510000|2021-09-29 12:28:30|5107.79|5107.79|5107.79|5107.79|5107.79|5107.79|5107.79|5107.79|0
1632918520000|2021-09-29 12:28:40|5108.15|5108.15|5108.28|5108.28|5108.28|5108.28|5108.15|5108.15|0
1632918530000|2021-09-29 12:28:50|5107.93|5107.93|5107.58|5107.58|5107.93|5107.93|5107.58|5107.58|0
1632918560000|2021-09-29 12:29:20|5107.46|5107.46|5107.46|5107.46|5107.46|5107.46|5107.46|5107.46|0
1632918570000|2021-09-29 12:29:30|5107.33|5107.33|5107.33|5107.33|5107.33|5107.33|5107.33|5107.33|0
1632918580000|2021-09-29 12:29:40|5105.91|5105.91|5105.21|5105.21|5105.91|5105.91|5105.21|5105.21|0
1632918600000|2021-09-29 12:30:00|5105.56|5105.56|5105.56|5105.56|5105.56|5105.56|5105.56|5105.56|0
1632918620000|2021-09-29 12:30:20|5105.21|5105.21|5105.21|5105.21|5105.21|5105.21|5105.21|5105.21|0
1632918630000|2021-09-29 12:30:30|5105.91|5105.91|5105.91|5105.91|5105.91|5105.91|5105.91|5105.91|0
1632918640000|2021-09-29 12:30:40|5106.62|5106.62|5106.27|5106.27|5106.62|5106.62|5106.27|5106.27|0
1632918650000|2021-09-29 12:30:50|5106.38|5106.38|5106.38|5106.38|5106.38|5106.38|5106.38|5106.38|0
1632918660000|2021-09-29 12:31:00|5106.03|5106.03|5105.68|5105.68|5106.03|5106.03|5105.68|5105.68|0
1632918690000|2021-09-29 12:31:30|5105.32|5105.32|5104.13|5104.13|5105.32|5105.32|5104.13|5104.13|0
1632918700000|2021-09-29 12:31:40|5103.99|5103.99|5103.29|5103.29|5103.99|5103.99|5103.29|5103.29|0
1632918720000|2021-09-29 12:32:00|5103.04|5103.04|5103.04|5103.04|5103.04|5103.04|5103.04|5103.04|0
1632918750000|2021-09-29 12:32:30|5102.33|5102.33|5103.04|5103.04|5103.04|5103.04|5102.33|5102.33|0
1632918770000|2021-09-29 12:32:50|5103.39|5103.39|5103.39|5103.39|5103.39|5103.39|5103.39|5103.39|0
1632918780000|2021-09-29 12:33:00|5103.04|5103.04|5103.04|5103.04|5103.04|5103.04|5103.04|5103.04|0
1632918790000|2021-09-29 12:33:10|5102.69|5102.69|5102.69|5102.69|5102.69|5102.69|5102.69|5102.69|0
1632918800000|2021-09-29 12:33:20|5102.94|5102.94|5102.94|5102.94|5102.94|5102.94|5102.94|5102.94|0
1632918830000|2021-09-29 12:33:50|5102.66|5102.66|5101.14|5101.14|5102.66|5102.66|5101.14|5101.14|0
1632918840000|2021-09-29 12:34:00|5101.02|5101.02|5101.02|5101.02|5101.02|5101.02|5101.02|5101.02|0
1632918860000|2021-09-29 12:34:20|5100.88|5100.88|5101.02|5101.02|5101.02|5101.02|5100.88|5100.88|0
1632918870000|2021-09-29 12:34:30|5101.37|5101.37|5101.37|5101.37|5101.37|5101.37|5101.37|5101.37|0
1632918910000|2021-09-29 12:35:10|5102.08|5102.08|5101.58|5101.58|5102.08|5102.08|5101.58|5101.58|0
1632918920000|2021-09-29 12:35:20|5101.23|5101.23|5101.23|5101.23|5101.23|5101.23|5101.23|5101.23|0
1632918930000|2021-09-29 12:35:30|5101.11|5101.11|5101.11|5101.11|5101.11|5101.11|5101.11|5101.11|0
1632918960000|2021-09-29 12:36:00|5100.97|5100.97|5100.84|5100.84|5100.97|5100.97|5100.84|5100.84|0
1632918990000|2021-09-29 12:36:30|5101.55|5101.55|5101.31|5101.31|5101.66|5101.66|5101.31|5101.31|0
1632919000000|2021-09-29 12:36:40|5100.96|5100.96|5100.49|5100.49|5100.96|5100.96|5100.49|5100.49|0
1632919010000|2021-09-29 12:36:50|5100.6|5100.6|5100.6|5100.6|5100.6|5100.6|5100.35|5100.35|0
1632919030000|2021-09-29 12:37:10|5100.96|5100.96|5101.31|5101.31|5101.31|5101.31|5100.96|5100.96|0
1632919040000|2021-09-29 12:37:20|5102.01|5102.01|5102.01|5102.01|5102.01|5102.01|5102.01|5102.01|0
1632919050000|2021-09-29 12:37:30|5102.37|5102.37|5102.37|5102.37|5102.37|5102.37|5102.37|5102.37|0
1632919060000|2021-09-29 12:37:40|5102.01|5102.01|5102.01|5102.01|5102.01|5102.01|5102.01|5102.01|0
1632919070000|2021-09-29 12:37:50|5102.37|5102.37|5102.72|5102.72|5102.72|5102.72|5102.37|5102.37|0
1632919100000|2021-09-29 12:38:20|5102.6|5102.6|5102.49|5102.49|5102.6|5102.6|5102.49|5102.49|0
1632919110000|2021-09-29 12:38:30|5102.74|5102.74|5102.74|5102.74|5102.74|5102.74|5102.74|5102.74|0
1632919120000|2021-09-29 12:38:40|5102.87|5102.87|5102.87|5102.87|5102.87|5102.87|5102.87|5102.87|0
1632919140000|2021-09-29 12:39:00|5102.74|5102.74|5101.91|5101.91|5102.74|5102.74|5101.91|5101.91|0
1632919160000|2021-09-29 12:39:20|5101.78|5101.78|5101.78|5101.78|5101.78|5101.78|5101.78|5101.78|0
1632919180000|2021-09-29 12:39:40|5101.91|5101.91|5102.27|5102.27|5102.27|5102.27|5101.91|5101.91|0
1632919200000|2021-09-29 12:40:00|5102.62|5102.62|5102.85|5102.85|5102.85|5102.85|5102.62|5102.62|0
1632919220000|2021-09-29 12:40:20|5103.21|5103.21|5103.21|5103.21|5103.21|5103.21|5103.21|5103.21|0
1632919230000|2021-09-29 12:40:30|5103.56|5103.56|5103.21|5103.21|5103.56|5103.56|5103.21|5103.21|0
1632919240000|2021-09-29 12:40:40|5102.85|5102.85|5102.85|5102.85|5102.85|5102.85|5102.85|5102.85|0
1632919260000|2021-09-29 12:41:00|5102.72|5102.72|5102.46|5102.46|5102.72|5102.72|5102.46|5102.46|0
1632919280000|2021-09-29 12:41:20|5102.11|5102.11|5101.76|5101.76|5102.11|5102.11|5101.76|5101.76|0
1632919320000|2021-09-29 12:42:00|5101.88|5101.88|5101.88|5101.88|5102.23|5102.23|5101.88|5101.88|0
1632919350000|2021-09-29 12:42:30|5101.63|5101.63|5101.63|5101.63|5101.63|5101.63|5101.63|5101.63|0
1632919360000|2021-09-29 12:42:40|5101.98|5101.98|5101.74|5101.74|5101.98|5101.98|5101.63|5101.63|0
1632919370000|2021-09-29 12:42:50|5101.86|5101.86|5101.86|5101.86|5101.86|5101.86|5101.86|5101.86|0
1632919380000|2021-09-29 12:43:00|5101.15|5101.15|5101.15|5101.15|5101.15|5101.15|5101.15|5101.15|0
1632919440000|2021-09-29 12:44:00|5101.02|5101.02|5101.02|5101.02|5101.02|5101.02|5101.02|5101.02|0
1632919460000|2021-09-29 12:44:20|5100.67|5100.67|5100.31|5100.31|5100.67|5100.67|5100.31|5100.31|0
1632919480000|2021-09-29 12:44:40|5100.18|5100.18|5100.88|5100.88|5100.88|5100.88|5100.18|5100.18|0
1632919490000|2021-09-29 12:44:50|5101.02|5101.02|5101.51|5101.51|5101.51|5101.51|5101.02|5101.02|0
1632919510000|2021-09-29 12:45:10|5101.15|5101.15|5101.15|5101.15|5101.15|5101.15|5101.15|5101.15|0
1632919530000|2021-09-29 12:45:30|5100.8|5100.8|5100.8|5100.8|5100.8|5100.8|5100.8|5100.8|0
1632919560000|2021-09-29 12:46:00|5101.15|5101.15|5101.15|5101.15|5101.15|5101.15|5101.15|5101.15|0
1632919580000|2021-09-29 12:46:20|5100.91|5100.91|5100.91|5100.91|5100.91|5100.91|5100.91|5100.91|0
1632919620000|2021-09-29 12:47:00|5101.26|5101.26|5101.26|5101.26|5101.26|5101.26|5101.26|5101.26|0
1632919680000|2021-09-29 12:48:00|5101.38|5101.38|5101.38|5101.38|5101.38|5101.38|5101.38|5101.38|0
1632919720000|2021-09-29 12:48:40|5101.65|5101.65|5101.65|5101.65|5101.65|5101.65|5101.65|5101.65|0
1632919730000|2021-09-29 12:48:50|5102.01|5102.01|5102.01|5102.01|5102.01|5102.01|5102.01|5102.01|0
1632919740000|2021-09-29 12:49:00|5102.51|5102.51|5102.86|5102.86|5102.86|5102.86|5102.51|5102.51|0
1632919800000|2021-09-29 12:50:00|5102.51|5102.51|5102.15|5102.15|5102.51|5102.51|5102.15|5102.15|0
1632919810000|2021-09-29 12:50:10|5102.27|5102.27|5102.62|5102.62|5102.62|5102.62|5102.27|5102.27|0
1632919820000|2021-09-29 12:50:20|5102.97|5102.97|5102.97|5102.97|5102.97|5102.97|5102.97|5102.97|0
1632919830000|2021-09-29 12:50:30|5103.33|5103.33|5103.09|5103.09|5103.33|5103.33|5103.09|5103.09|0
1632919870000|2021-09-29 12:51:10|5102.97|5102.97|5102.86|5102.86|5102.97|5102.97|5102.86|5102.86|0
1632919920000|2021-09-29 12:52:00|5103.21|5103.21|5103.21|5103.21|5103.21|5103.21|5103.21|5103.21|0
1632919950000|2021-09-29 12:52:30|5102.96|5102.96|5102.96|5102.96|5102.96|5102.96|5102.96|5102.96|0
1632919960000|2021-09-29 12:52:40|5102.83|5102.83|5102.83|5102.83|5102.83|5102.83|5102.83|5102.83|0
1632919980000|2021-09-29 12:53:00|5101.77|5101.77|5101.41|5101.41|5101.77|5101.77|5101.41|5101.41|0
1632919990000|2021-09-29 12:53:10|5101|5101|5100.88|5100.88|5101|5101|5100.88|5100.88|0
1632920000000|2021-09-29 12:53:20|5101|5101|5101.35|5101.35|5101.35|5101.35|5101|5101|0
1632920030000|2021-09-29 12:53:50|5101.71|5101.71|5101.71|5101.71|5101.71|5101.71|5101.71|5101.71|0
1632920040000|2021-09-29 12:54:00|5101.99|5101.99|5101.99|5101.99|5101.99|5101.99|5101.99|5101.99|0
1632920070000|2021-09-29 12:54:30|5102.12|5102.12|5102.12|5102.12|5102.12|5102.12|5102.12|5102.12|0
1632920080000|2021-09-29 12:54:40|5102.26|5102.26|5102.1|5102.1|5102.37|5102.37|5102.1|5102.1|0
1632920110000|2021-09-29 12:55:10|5102.46|5102.46|5102.46|5102.46|5102.46|5102.46|5102.46|5102.46|0
1632920120000|2021-09-29 12:55:20|5102.73|5102.73|5102.73|5102.73|5102.73|5102.73|5102.73|5102.73|0
1632920130000|2021-09-29 12:55:30|5103.09|5103.09|5103.71|5103.71|5103.96|5103.96|5103.09|5103.09|0
1632920140000|2021-09-29 12:55:40|5103.99|5103.99|5103.99|5103.99|5103.99|5103.99|5103.99|5103.99|0
1632920160000|2021-09-29 12:56:00|5103.64|5103.64|5103.64|5103.64|5103.64|5103.64|5103.64|5103.64|0
1632920170000|2021-09-29 12:56:10|5103.99|5103.99|5103.99|5103.99|5103.99|5103.99|5103.99|5103.99|0
1632920190000|2021-09-29 12:56:30|5104.26|5104.26|5104.26|5104.26|5104.26|5104.26|5104.26|5104.26|0
1632920200000|2021-09-29 12:56:40|5103.91|5103.91|5103.91|5103.91|5103.91|5103.91|5103.91|5103.91|0
1632920210000|2021-09-29 12:56:50|5103.56|5103.56|5103.42|5103.42|5103.56|5103.56|5103.07|5103.07|0
1632920270000|2021-09-29 12:57:50|5103.17|5103.17|5103.17|5103.17|5103.17|5103.17|5103.17|5103.17|0
1632920280000|2021-09-29 12:58:00|5102.82|5102.82|5102.11|5102.11|5102.82|5102.82|5102.11|5102.11|0
1632920290000|2021-09-29 12:58:10|5101.41|5101.41|5101.76|5101.76|5101.76|5101.76|5101.41|5101.41|0
1632920300000|2021-09-29 12:58:20|5102.11|5102.11|5102.11|5102.11|5102.11|5102.11|5102.11|5102.11|0
1632920390000|2021-09-29 12:59:50|5101.98|5101.98|5101.98|5101.98|5101.98|5101.98|5101.98|5101.98|0
1632920400000|2021-09-29 13:00:00|5101.84|5101.84|5101.84|5101.84|5101.84|5101.84|5101.84|5101.84|0
1632920420000|2021-09-29 13:00:20|5101.72|5101.72|5101.72|5101.72|5101.72|5101.72|5101.72|5101.72|0
1632920430000|2021-09-29 13:00:30|5101.59|5101.59|5101.59|5101.59|5101.59|5101.59|5101.59|5101.59|0
1632920450000|2021-09-29 13:00:50|5101.45|5101.45|5101.45|5101.45|5101.45|5101.45|5101.45|5101.45|0
1632920470000|2021-09-29 13:01:10|5101.57|5101.57|5101.43|5101.43|5101.57|5101.57|5101.43|5101.43|0
1632920490000|2021-09-29 13:01:30|5101.68|5101.68|5102.04|5102.04|5102.04|5102.04|5101.68|5101.68|0
1632920500000|2021-09-29 13:01:40|5102.31|5102.31|5102.83|5102.83|5102.83|5102.83|5102.04|5102.04|0
1632920520000|2021-09-29 13:02:00|5103.18|5103.18|5103.53|5103.53|5103.53|5103.53|5103.18|5103.18|0
1632920530000|2021-09-29 13:02:10|5103.26|5103.26|5103.26|5103.26|5103.26|5103.26|5103.26|5103.26|0
1632920540000|2021-09-29 13:02:20|5103.04|5103.04|5102.91|5102.91|5103.04|5103.04|5102.91|5102.91|0
1632920550000|2021-09-29 13:02:30|5102.77|5102.77|5102.77|5102.77|5102.77|5102.77|5102.77|5102.77|0
1632920580000|2021-09-29 13:03:00|5102.42|5102.42|5102.64|5102.64|5102.64|5102.64|5102.28|5102.28|0
1632920630000|2021-09-29 13:03:50|5102.28|5102.28|5102.28|5102.28|5102.28|5102.28|5102.28|5102.28|0
1632920640000|2021-09-29 13:04:00|5101.93|5101.93|5101.46|5101.46|5101.93|5101.93|5101.46|5101.46|0
1632920660000|2021-09-29 13:04:20|5101.33|5101.33|5101.33|5101.33|5101.33|5101.33|5101.33|5101.33|0
1632920670000|2021-09-29 13:04:30|5101.68|5101.68|5101.68|5101.68|5101.68|5101.68|5101.68|5101.68|0
1632920690000|2021-09-29 13:04:50|5101.33|5101.33|5101.33|5101.33|5101.33|5101.33|5101.33|5101.33|0
1632920710000|2021-09-29 13:05:10|5101.21|5101.21|5101.21|5101.21|5101.33|5101.33|5101.21|5101.21|0
1632920730000|2021-09-29 13:05:30|5100.86|5100.86|5100.72|5100.72|5100.86|5100.86|5100.72|5100.72|0
1632920760000|2021-09-29 13:06:00|5100.37|5100.37|5100.37|5100.37|5100.37|5100.37|5100.37|5100.37|0
1632920780000|2021-09-29 13:06:20|5100.72|5100.72|5101.07|5101.07|5101.07|5101.07|5100.72|5100.72|0
1632920810000|2021-09-29 13:06:50|5101.43|5101.43|5101.43|5101.43|5101.43|5101.43|5101.43|5101.43|0
1632920820000|2021-09-29 13:07:00|5101.56|5101.56|5101.71|5101.71|5101.71|5101.71|5101.43|5101.43|0
1632920840000|2021-09-29 13:07:20|5102.06|5102.06|5102.06|5102.06|5102.06|5102.06|5102.06|5102.06|0
1632920860000|2021-09-29 13:07:40|5102.19|5102.19|5102.19|5102.19|5102.19|5102.19|5102.19|5102.19|0
1632920880000|2021-09-29 13:08:00|5102.31|5102.31|5102.31|5102.31|5102.31|5102.31|5102.31|5102.31|0
1632920900000|2021-09-29 13:08:20|5102.66|5102.66|5103.02|5103.02|5103.02|5103.02|5102.66|5102.66|0
1632920910000|2021-09-29 13:08:30|5102.66|5102.66|5102.31|5102.31|5102.66|5102.66|5102.31|5102.31|0
1632920920000|2021-09-29 13:08:40|5102.66|5102.66|5102.42|5102.42|5102.66|5102.66|5102.42|5102.42|0
1632920940000|2021-09-29 13:09:00|5102.14|5102.14|5101.79|5101.79|5102.14|5102.14|5101.79|5101.79|0
1632920970000|2021-09-29 13:09:30|5102.04|5102.04|5102.04|5102.04|5102.04|5102.04|5102.04|5102.04|0
1632921000000|2021-09-29 13:10:00|5102.39|5102.39|5102.75|5102.75|5103.1|5103.1|5102.39|5102.39|0
1632921010000|2021-09-29 13:10:10|5103.1|5103.1|5103.37|5103.37|5103.37|5103.37|5103.1|5103.1|0
1632921070000|2021-09-29 13:11:10|5103.23|5103.23|5103.23|5103.23|5103.23|5103.23|5103.23|5103.23|0
1632921090000|2021-09-29 13:11:30|5103.59|5103.59|5103.59|5103.59|5103.59|5103.59|5103.59|5103.59|0
1632921100000|2021-09-29 13:11:40|5103.82|5103.82|5105.02|5105.02|5105.02|5105.02|5103.82|5103.82|0
1632921110000|2021-09-29 13:11:50|5105.26|5105.26|5105.26|5105.26|5105.26|5105.26|5105.26|5105.26|0
1632921130000|2021-09-29 13:12:10|5105.51|5105.51|5105.26|5105.26|5105.51|5105.51|5105.26|5105.26|0
1632921160000|2021-09-29 13:12:40|5105.4|5105.4|5105.12|5105.12|5105.4|5105.4|5105.12|5105.12|0
1632921170000|2021-09-29 13:12:50|5105.37|5105.37|5105.37|5105.37|5105.37|5105.37|5105.37|5105.37|0
1632921180000|2021-09-29 13:13:00|5105.02|5105.02|5105.02|5105.02|5105.02|5105.02|5105.02|5105.02|0
1632921220000|2021-09-29 13:13:40|5104.88|5104.88|5104.88|5104.88|5104.88|5104.88|5104.88|5104.88|0
1632921240000|2021-09-29 13:14:00|5104.63|5104.63|5104.63|5104.63|5104.63|5104.63|5104.63|5104.63|0
1632921250000|2021-09-29 13:14:10|5104.28|5104.28|5103.93|5103.93|5104.28|5104.28|5103.93|5103.93|0
1632921270000|2021-09-29 13:14:30|5104.28|5104.28|5104.28|5104.28|5104.28|5104.28|5104.28|5104.28|0
1632921290000|2021-09-29 13:14:50|5103.93|5103.93|5103.69|5103.69|5103.93|5103.93|5103.69|5103.69|0
1632921300000|2021-09-29 13:15:00|5103.34|5103.34|5102.99|5102.99|5103.34|5103.34|5102.99|5102.99|0
1632921310000|2021-09-29 13:15:10|5102.63|5102.63|5102.63|5102.63|5102.63|5102.63|5102.63|5102.63|0
1632921320000|2021-09-29 13:15:20|5102.75|5102.75|5102.75|5102.75|5102.75|5102.75|5102.75|5102.75|0
1632921340000|2021-09-29 13:15:40|5102.4|5102.4|5100.85|5100.85|5102.4|5102.4|5100.85|5100.85|0
1632921350000|2021-09-29 13:15:50|5101.25|5101.25|5101.25|5101.25|5101.25|5101.25|5101.25|5101.25|0
1632921360000|2021-09-29 13:16:00|5100.19|5100.19|5100.19|5100.19|5100.19|5100.19|5100.19|5100.19|0
1632921370000|2021-09-29 13:16:10|5100.55|5100.55|5100.3|5100.3|5100.55|5100.55|5100.3|5100.3|0
1632921380000|2021-09-29 13:16:20|5100.65|5100.65|5100.65|5100.65|5100.65|5100.65|5100.65|5100.65|0
1632921390000|2021-09-29 13:16:30|5100.3|5100.3|5100.3|5100.3|5100.3|5100.3|5100.3|5100.3|0
1632921420000|2021-09-29 13:17:00|5100.16|5100.16|5099.76|5099.76|5100.16|5100.16|5099.76|5099.76|0
1632921450000|2021-09-29 13:17:30|5100.11|5100.11|5100.38|5100.38|5100.38|5100.38|5100.11|5100.11|0
1632921460000|2021-09-29 13:17:40|5100.5|5100.5|5100.23|5100.23|5100.5|5100.5|5100.23|5100.23|0
1632921470000|2021-09-29 13:17:50|5100.58|5100.58|5101.2|5101.2|5101.2|5101.2|5100.58|5100.58|0
1632921480000|2021-09-29 13:18:00|5101.56|5101.56|5101.56|5101.56|5101.56|5101.56|5101.56|5101.56|0
1632921490000|2021-09-29 13:18:10|5101.69|5101.69|5101.83|5101.83|5101.83|5101.83|5101.69|5101.69|0
1632921510000|2021-09-29 13:18:30|5102.89|5102.89|5102.53|5102.53|5102.89|5102.89|5102.53|5102.53|0
1632921530000|2021-09-29 13:18:50|5102.89|5102.89|5102.89|5102.89|5102.89|5102.89|5102.89|5102.89|0
1632921540000|2021-09-29 13:19:00|5103.24|5103.24|5103.24|5103.24|5103.24|5103.24|5103.24|5103.24|0
1632921550000|2021-09-29 13:19:10|5102.89|5102.89|5102.53|5102.53|5102.89|5102.89|5102.53|5102.53|0
1632921560000|2021-09-29 13:19:20|5102.89|5102.89|5102.89|5102.89|5102.89|5102.89|5102.89|5102.89|0
1632921570000|2021-09-29 13:19:30|5102.53|5102.53|5102.53|5102.53|5102.53|5102.53|5101.83|5101.83|0
1632921580000|2021-09-29 13:19:40|5102.65|5102.65|5102.65|5102.65|5102.65|5102.65|5102.65|5102.65|0
1632921600000|2021-09-29 13:20:00|5102.3|5102.3|5102.3|5102.3|5102.3|5102.3|5102.3|5102.3|0
1632921620000|2021-09-29 13:20:20|5102.65|5102.65|5102.65|5102.65|5102.65|5102.65|5102.65|5102.65|0
1632921640000|2021-09-29 13:20:40|5102.3|5102.3|5102.3|5102.3|5102.3|5102.3|5102.3|5102.3|0
1632921670000|2021-09-29 13:21:10|5102.41|5102.41|5102.41|5102.41|5102.41|5102.41|5102.41|5102.41|0
1632921680000|2021-09-29 13:21:20|5102.77|5102.77|5102.88|5102.88|5102.88|5102.88|5102.77|5102.77|0
1632921700000|2021-09-29 13:21:40|5103.16|5103.16|5102.88|5102.88|5103.16|5103.16|5102.88|5102.88|0
1632921710000|2021-09-29 13:21:50|5102.75|5102.75|5102.75|5102.75|5102.75|5102.75|5102.75|5102.75|0
1632921720000|2021-09-29 13:22:00|5102.63|5102.63|5102.63|5102.63|5102.63|5102.63|5102.63|5102.63|0
1632921730000|2021-09-29 13:22:10|5102.98|5102.98|5102.98|5102.98|5102.98|5102.98|5102.98|5102.98|0
1632921740000|2021-09-29 13:22:20|5103.34|5103.34|5103.34|5103.34|5103.34|5103.34|5103.34|5103.34|0
1632921760000|2021-09-29 13:22:40|5103.22|5103.22|5103.46|5103.46|5103.93|5103.93|5103.22|5103.22|0
1632921780000|2021-09-29 13:23:00|5102.75|5102.75|5101.69|5101.69|5102.75|5102.75|5101.69|5101.69|0
1632921800000|2021-09-29 13:23:20|5102.75|5102.75|5101.69|5101.69|5102.75|5102.75|5101.69|5101.69|0
1632921810000|2021-09-29 13:23:30|5102.21|5102.21|5102.18|5102.18|5102.46|5102.46|5102.18|5102.18|0
1632921820000|2021-09-29 13:23:40|5103.24|5103.24|5103.24|5103.24|5103.24|5103.24|5103.24|5103.24|0
1632921850000|2021-09-29 13:24:10|5102.89|5102.89|5102.89|5102.89|5102.89|5102.89|5102.89|5102.89|0
1632921870000|2021-09-29 13:24:30|5103.24|5103.24|5102.99|5102.99|5103.59|5103.59|5102.99|5102.99|0
1632921900000|2021-09-29 13:25:00|5102.64|5102.64|5102.29|5102.29|5102.64|5102.64|5102.29|5102.29|0
1632921920000|2021-09-29 13:25:20|5102.52|5102.52|5102.5|5102.5|5102.64|5102.64|5102.27|5102.27|0
1632921930000|2021-09-29 13:25:30|5102.85|5102.85|5102.74|5102.74|5102.85|5102.85|5102.74|5102.74|0
1632921940000|2021-09-29 13:25:40|5102.87|5102.87|5102.87|5102.87|5102.87|5102.87|5102.87|5102.87|0
1632921960000|2021-09-29 13:26:00|5102.6|5102.6|5102.6|5102.6|5102.6|5102.6|5102.25|5102.25|0
1632921990000|2021-09-29 13:26:30|5102.95|5102.95|5102.88|5102.88|5103.59|5103.59|5102.88|5102.88|0
1632922000000|2021-09-29 13:26:40|5103.15|5103.15|5103.15|5103.15|5103.15|5103.15|5103.15|5103.15|0
1632922010000|2021-09-29 13:26:50|5102.8|5102.8|5102.41|5102.41|5102.8|5102.8|5102.41|5102.41|0
1632922020000|2021-09-29 13:27:00|5103.12|5103.12|5102.76|5102.76|5103.12|5103.12|5102.76|5102.76|0
1632922030000|2021-09-29 13:27:10|5103.12|5103.12|5103.49|5103.49|5103.49|5103.49|5103.12|5103.12|0
1632922040000|2021-09-29 13:27:20|5103.84|5103.84|5103.84|5103.84|5103.84|5103.84|5103.84|5103.84|0
1632922050000|2021-09-29 13:27:30|5104.19|5104.19|5104.19|5104.19|5104.19|5104.19|5104.19|5104.19|0
1632922070000|2021-09-29 13:27:50|5103.84|5103.84|5103.84|5103.84|5103.84|5103.84|5103.84|5103.84|0
1632922080000|2021-09-29 13:28:00|5103.7|5103.7|5103.7|5103.7|5103.7|5103.7|5103.7|5103.7|0
1632922140000|2021-09-29 13:29:00|5103.59|5103.59|5103.45|5103.45|5103.59|5103.59|5103.45|5103.45|0
1632922150000|2021-09-29 13:29:10|5102.75|5102.75|5102.75|5102.75|5102.75|5102.75|5102.75|5102.75|0
1632922160000|2021-09-29 13:29:20|5102.88|5102.88|5102.66|5102.66|5103.15|5103.15|5102.66|5102.66|0
1632922170000|2021-09-29 13:29:30|5102.93|5102.93|5102.26|5102.26|5102.93|5102.93|5102.26|5102.26|0
1632922180000|2021-09-29 13:29:40|5102.12|5102.12|5102.39|5102.39|5102.39|5102.39|5102.12|5102.12|0
1632922190000|2021-09-29 13:29:50|5102.66|5102.66|5102.66|5102.66|5102.66|5102.66|5102.53|5102.53|0
1632922200000|2021-09-29 13:30:00|5102.55|5102.55|5102.31|5102.31|5102.66|5102.66|5101.84|5101.84|0
1632922220000|2021-09-29 13:30:20|5102.66|5102.66|5102.57|5102.57|5102.68|5102.68|5102.43|5102.43|0
1632922230000|2021-09-29 13:30:30|5101.86|5101.86|5101.88|5101.88|5101.88|5101.88|5101.74|5101.74|0
1632922240000|2021-09-29 13:30:40|5101.53|5101.53|5101.17|5101.17|5101.53|5101.53|5101.17|5101.17|0
1632922250000|2021-09-29 13:30:50|5100.82|5100.82|5100.57|5100.57|5100.82|5100.82|5100.11|5100.11|0
1632922260000|2021-09-29 13:31:00|5100.84|5100.84|5102.97|5102.97|5102.97|5102.97|5099.07|5099.07|0
1632922270000|2021-09-29 13:31:10|5102.72|5102.72|5103.42|5103.42|5103.42|5103.42|5102.72|5102.72|0
1632922280000|2021-09-29 13:31:20|5103.56|5103.56|5103.8|5103.8|5103.91|5103.91|5103.56|5103.56|0
1632922290000|2021-09-29 13:31:30|5104.15|5104.15|5104.67|5104.67|5104.67|5104.67|5104.15|5104.15|0
1632922300000|2021-09-29 13:31:40|5104.54|5104.54|5104.18|5104.18|5104.54|5104.54|5103.83|5103.83|0
1632922310000|2021-09-29 13:31:50|5104.89|5104.89|5104.18|5104.18|5104.89|5104.89|5104.18|5104.18|0
1632922320000|2021-09-29 13:32:00|5103.83|5103.83|5104.97|5104.97|5104.97|5104.97|5103.83|5103.83|0
1632922330000|2021-09-29 13:32:10|5105.72|5105.72|5106.53|5106.53|5106.88|5106.88|5105.72|5105.72|0
1632922340000|2021-09-29 13:32:20|5106.88|5106.88|5108.27|5108.27|5108.34|5108.34|5106.88|5106.88|0
1632922350000|2021-09-29 13:32:30|5108.39|5108.39|5108.5|5108.5|5108.5|5108.5|5108.25|5108.25|0
1632922360000|2021-09-29 13:32:40|5108.85|5108.85|5108.5|5108.5|5108.85|5108.85|5108.5|5108.5|0
1632922370000|2021-09-29 13:32:50|5108.15|5108.15|5108.15|5108.15|5108.15|5108.15|5108.15|5108.15|0
1632922380000|2021-09-29 13:33:00|5108.5|5108.5|5108.85|5108.85|5108.85|5108.85|5108.5|5108.5|0
1632922390000|2021-09-29 13:33:10|5108.97|5108.97|5108.85|5108.85|5108.97|5108.97|5108.85|5108.85|0
1632922400000|2021-09-29 13:33:20|5108.6|5108.6|5108.33|5108.33|5108.6|5108.6|5108.33|5108.33|0
1632922410000|2021-09-29 13:33:30|5107.62|5107.62|5107.65|5107.65|5108.01|5108.01|5106.59|5106.59|0
1632922420000|2021-09-29 13:33:40|5107.9|5107.9|5107.67|5107.67|5107.9|5107.9|5107.55|5107.55|0
1632922430000|2021-09-29 13:33:50|5107.32|5107.32|5106.96|5106.96|5107.32|5107.32|5106.96|5106.96|0
1632922440000|2021-09-29 13:34:00|5107.23|5107.23|5108.43|5108.43|5108.43|5108.43|5106.88|5106.88|0
1632922450000|2021-09-29 13:34:10|5108.78|5108.78|5108.78|5108.78|5108.78|5108.78|5108.78|5108.78|0
1632922470000|2021-09-29 13:34:30|5108.43|5108.43|5108.13|5108.13|5110.55|5110.55|5108.13|5108.13|0
1632922480000|2021-09-29 13:34:40|5107.77|5107.77|5106.58|5106.58|5107.77|5107.77|5106.58|5106.58|0
1632922490000|2021-09-29 13:34:50|5106.23|5106.23|5105.5|5105.5|5106.23|5106.23|5105.5|5105.5|0
1632922500000|2021-09-29 13:35:00|5105.15|5105.15|5105.5|5105.5|5105.5|5105.5|5105.15|5105.15|0
1632922510000|2021-09-29 13:35:10|5105.39|5105.39|5105.39|5105.39|5105.39|5105.39|5105.27|5105.27|0
1632922520000|2021-09-29 13:35:20|5104.78|5104.78|5105.66|5105.66|5105.66|5105.66|5104.7|5104.7|0
1632922540000|2021-09-29 13:35:40|5105.91|5105.91|5106.38|5106.38|5106.38|5106.38|5105.91|5105.91|0
1632922550000|2021-09-29 13:35:50|5106.92|5106.92|5107.02|5107.02|5107.27|5107.27|5106.92|5106.92|0
1632922570000|2021-09-29 13:36:10|5105.26|5105.26|5105.26|5105.26|5105.26|5105.26|5105.26|5105.26|0
1632922580000|2021-09-29 13:36:20|5105.39|5105.39|5105.8|5105.8|5105.8|5105.8|5105.39|5105.39|0
1632922590000|2021-09-29 13:36:30|5103.73|5103.73|5103.45|5103.45|5103.73|5103.73|5103.1|5103.1|0
1632922600000|2021-09-29 13:36:40|5103.05|5103.05|5102.09|5102.09|5103.05|5103.05|5102.09|5102.09|0
1632922620000|2021-09-29 13:37:00|5102.45|5102.45|5102.45|5102.45|5102.45|5102.45|5102.45|5102.45|0
1632922630000|2021-09-29 13:37:10|5101.6|5101.6|5101.6|5101.6|5101.6|5101.6|5101.6|5101.6|0
1632922640000|2021-09-29 13:37:20|5101.49|5101.49|5100.78|5100.78|5101.49|5101.49|5100.78|5100.78|0
1632922650000|2021-09-29 13:37:30|5100.43|5100.43|5100.43|5100.43|5100.43|5100.43|5100.43|5100.43|0
1632922660000|2021-09-29 13:37:40|5100.78|5100.78|5100.78|5100.78|5100.78|5100.78|5100.43|5100.43|0
1632922670000|2021-09-29 13:37:50|5100.43|5100.43|5100.97|5100.97|5100.97|5100.97|5099.92|5099.92|0
1632922680000|2021-09-29 13:38:00|5101.09|5101.09|5101.09|5101.09|5101.44|5101.44|5101.09|5101.09|0
1632922690000|2021-09-29 13:38:10|5101.21|5101.21|5101.23|5101.23|5101.7|5101.7|5101.21|5101.21|0
1632922700000|2021-09-29 13:38:20|5101.11|5101.11|5101.11|5101.11|5101.11|5101.11|5101.11|5101.11|0
1632922710000|2021-09-29 13:38:30|5100.7|5100.7|5100.92|5100.92|5101.06|5101.06|5100.7|5100.7|0
1632922720000|2021-09-29 13:38:40|5100.57|5100.57|5099.86|5099.86|5100.57|5100.57|5099.86|5099.86|0
1632922730000|2021-09-29 13:38:50|5099.61|5099.61|5098.42|5098.42|5099.61|5099.61|5098.42|5098.42|0
1632922740000|2021-09-29 13:39:00|5098.77|5098.77|5098.34|5098.34|5098.77|5098.77|5098.34|5098.34|0
1632922750000|2021-09-29 13:39:10|5098.69|5098.69|5099.67|5099.67|5099.67|5099.67|5098.69|5098.69|0
1632922760000|2021-09-29 13:39:20|5099.31|5099.31|5099.31|5099.31|5099.67|5099.67|5099.31|5099.31|0
1632922780000|2021-09-29 13:39:40|5099.67|5099.67|5099.67|5099.67|5100.37|5100.37|5099.67|5099.67|0
1632922800000|2021-09-29 13:40:00|5100.37|5100.37|5098.96|5098.96|5100.37|5100.37|5098.96|5098.96|0
1632922810000|2021-09-29 13:40:10|5098.61|5098.61|5098.61|5098.61|5098.61|5098.61|5098.61|5098.61|0
1632922820000|2021-09-29 13:40:20|5097.9|5097.9|5095.78|5095.78|5097.9|5097.9|5095.78|5095.78|0
1632922830000|2021-09-29 13:40:30|5095.65|5095.65|5094.45|5094.45|5095.65|5095.65|5094.45|5094.45|0
1632922840000|2021-09-29 13:40:40|5095.16|5095.16|5095.61|5095.61|5095.61|5095.61|5094.91|5094.91|0
1632922890000|2021-09-29 13:41:30|5095.97|5095.97|5096.32|5096.32|5096.32|5096.32|5095.97|5095.97|0
1632922900000|2021-09-29 13:41:40|5095.97|5095.97|5095.97|5095.97|5095.97|5095.97|5095.97|5095.97|0
1632922920000|2021-09-29 13:42:00|5096.32|5096.32|5096.07|5096.07|5096.32|5096.32|5096.07|5096.07|0
1632922930000|2021-09-29 13:42:10|5095.72|5095.72|5096.07|5096.07|5096.19|5096.19|5095.72|5095.72|0
1632922940000|2021-09-29 13:42:20|5095.93|5095.93|5095.07|5095.07|5095.93|5095.93|5095.07|5095.07|0
1632922950000|2021-09-29 13:42:30|5095.34|5095.34|5095.58|5095.58|5096.05|5096.05|5095.34|5095.34|0
1632922960000|2021-09-29 13:42:40|5095.69|5095.69|5095.34|5095.34|5095.69|5095.69|5095.34|5095.34|0
1632922970000|2021-09-29 13:42:50|5095.69|5095.69|5095.69|5095.69|5095.69|5095.69|5095.69|5095.69|0
1632922980000|2021-09-29 13:43:00|5095.45|5095.45|5095.39|5095.39|5095.8|5095.8|5095.39|5095.39|0
1632922990000|2021-09-29 13:43:10|5095.04|5095.04|5095.04|5095.04|5095.04|5095.04|5095.04|5095.04|0
1632923000000|2021-09-29 13:43:20|5095.63|5095.63|5095.16|5095.16|5095.98|5095.98|5095.04|5095.04|0
1632923010000|2021-09-29 13:43:30|5095.04|5095.04|5094.79|5094.79|5095.39|5095.39|5094.79|5094.79|0
1632923020000|2021-09-29 13:43:40|5094.44|5094.44|5094.44|5094.44|5094.44|5094.44|5094.44|5094.44|0
1632923040000|2021-09-29 13:44:00|5093.73|5093.73|5093.44|5093.44|5094.44|5094.44|5093.44|5093.44|0
1632923050000|2021-09-29 13:44:10|5093.58|5093.58|5093.58|5093.58|5093.58|5093.58|5093.58|5093.58|0
1632923060000|2021-09-29 13:44:20|5092.96|5092.96|5092.32|5092.32|5092.96|5092.96|5092.32|5092.32|0
1632923070000|2021-09-29 13:44:30|5091.97|5091.97|5091.41|5091.41|5091.97|5091.97|5091.41|5091.41|0
1632923080000|2021-09-29 13:44:40|5091.76|5091.76|5091.76|5091.76|5091.76|5091.76|5091.76|5091.76|0
1632923090000|2021-09-29 13:44:50|5091.49|5091.49|5090.89|5090.89|5091.49|5091.49|5090.89|5090.89|0
1632923100000|2021-09-29 13:45:00|5090.54|5090.54|5091.48|5091.48|5091.48|5091.48|5089.9|5089.9|0
1632923110000|2021-09-29 13:45:10|5091.35|5091.35|5090.64|5090.64|5091.35|5091.35|5090.64|5090.64|0
1632923120000|2021-09-29 13:45:20|5090.29|5090.29|5089.41|5089.41|5090.29|5090.29|5089.41|5089.41|0
1632923130000|2021-09-29 13:45:30|5089.55|5089.55|5089.9|5089.9|5089.9|5089.9|5089.55|5089.55|0
1632923140000|2021-09-29 13:45:40|5090.25|5090.25|5090.6|5090.6|5090.96|5090.96|5090.25|5090.25|0
1632923150000|2021-09-29 13:45:50|5090.25|5090.25|5089.9|5089.9|5090.25|5090.25|5089.9|5089.9|0
1632923160000|2021-09-29 13:46:00|5089.65|5089.65|5090.71|5090.71|5090.71|5090.71|5089.65|5089.65|0
1632923170000|2021-09-29 13:46:10|5090.36|5090.36|5090.71|5090.71|5090.71|5090.71|5090|5090|0
1632923180000|2021-09-29 13:46:20|5090.83|5090.83|5090.83|5090.83|5090.83|5090.83|5090.83|5090.83|0
1632923200000|2021-09-29 13:46:40|5090.94|5090.94|5091.9|5091.9|5092.25|5092.25|5090.94|5090.94|0
1632923210000|2021-09-29 13:46:50|5090.84|5090.84|5090.84|5090.84|5090.84|5090.84|5090.84|5090.84|0
1632923220000|2021-09-29 13:47:00|5090.26|5090.26|5091.43|5091.43|5091.78|5091.78|5090.26|5090.26|0
1632923230000|2021-09-29 13:47:10|5090.45|5090.45|5090.45|5090.45|5090.45|5090.45|5090.32|5090.32|0
1632923240000|2021-09-29 13:47:20|5091.16|5091.16|5091.16|5091.16|5091.51|5091.51|5091.16|5091.16|0
1632923270000|2021-09-29 13:47:50|5091.43|5091.43|5091.43|5091.43|5091.43|5091.43|5091.43|5091.43|0
1632923290000|2021-09-29 13:48:10|5092.49|5092.49|5094.33|5094.33|5094.33|5094.33|5092.49|5092.49|0
1632923300000|2021-09-29 13:48:20|5094.21|5094.21|5093.51|5093.51|5094.21|5094.21|5093.51|5093.51|0
1632923320000|2021-09-29 13:48:40|5093.62|5093.62|5093.86|5093.86|5093.86|5093.86|5093.24|5093.24|0
1632923330000|2021-09-29 13:48:50|5093.72|5093.72|5093.72|5093.72|5093.72|5093.72|5093.72|5093.72|0
1632923340000|2021-09-29 13:49:00|5093.02|5093.02|5092.79|5092.79|5093.02|5093.02|5092.79|5092.79|0
1632923380000|2021-09-29 13:49:40|5092.65|5092.65|5092.65|5092.65|5092.65|5092.65|5092.65|5092.65|0
1632923390000|2021-09-29 13:49:50|5092.79|5092.79|5092.79|5092.79|5092.79|5092.79|5092.79|5092.79|0
1632923400000|2021-09-29 13:50:00|5093.14|5093.14|5092.04|5092.04|5093.25|5093.25|5092.04|5092.04|0
1632923410000|2021-09-29 13:50:10|5092.16|5092.16|5091.81|5091.81|5092.16|5092.16|5091.81|5091.81|0
1632923430000|2021-09-29 13:50:30|5091.92|5091.92|5091.57|5091.57|5091.92|5091.92|5091.22|5091.22|0
1632923440000|2021-09-29 13:50:40|5091.7|5091.7|5092.28|5092.28|5092.28|5092.28|5091.7|5091.7|0
1632923450000|2021-09-29 13:50:50|5092.39|5092.39|5093.14|5093.14|5093.14|5093.14|5092.39|5092.39|0
1632923460000|2021-09-29 13:51:00|5093.49|5093.49|5092.79|5092.79|5093.49|5093.49|5092.79|5092.79|0
1632923470000|2021-09-29 13:51:10|5092.55|5092.55|5092.55|5092.55|5092.55|5092.55|5092.55|5092.55|0
1632923480000|2021-09-29 13:51:20|5092.42|5092.42|5093.93|5093.93|5094.05|5094.05|5092.42|5092.42|0
1632923490000|2021-09-29 13:51:30|5094.28|5094.28|5094.28|5094.28|5094.28|5094.28|5094.28|5094.28|0
1632923500000|2021-09-29 13:51:40|5094.42|5094.42|5095.47|5095.47|5095.47|5095.47|5094.42|5094.42|0
1632923510000|2021-09-29 13:51:50|5095.59|5095.59|5095.59|5095.59|5095.59|5095.59|5095.59|5095.59|0
1632923520000|2021-09-29 13:52:00|5095.94|5095.94|5095.94|5095.94|5095.94|5095.94|5095.94|5095.94|0
1632923530000|2021-09-29 13:52:10|5095.83|5095.83|5095.61|5095.61|5095.83|5095.83|5095.47|5095.47|0
1632923540000|2021-09-29 13:52:20|5095.86|5095.86|5095.22|5095.22|5095.86|5095.86|5095.22|5095.22|0
1632923550000|2021-09-29 13:52:30|5094.87|5094.87|5094.49|5094.49|5094.87|5094.87|5094.37|5094.37|0
1632923570000|2021-09-29 13:52:50|5094.72|5094.72|5094.72|5094.72|5094.72|5094.72|5094.72|5094.72|0
1632923610000|2021-09-29 13:53:30|5095.08|5095.08|5095.43|5095.43|5095.43|5095.43|5095.08|5095.08|0
1632923620000|2021-09-29 13:53:40|5094.72|5094.72|5094.37|5094.37|5094.72|5094.72|5094.37|5094.37|0
1632923630000|2021-09-29 13:53:50|5093.67|5093.67|5093.67|5093.67|5093.67|5093.67|5093.67|5093.67|0
1632923640000|2021-09-29 13:54:00|5094.02|5094.02|5094.02|5094.02|5094.02|5094.02|5094.02|5094.02|0
1632923650000|2021-09-29 13:54:10|5094.37|5094.37|5094.37|5094.37|5094.37|5094.37|5094.37|5094.37|0
1632923660000|2021-09-29 13:54:20|5096.06|5096.06|5096.55|5096.55|5096.55|5096.55|5096.06|5096.06|0
1632923690000|2021-09-29 13:54:50|5096.69|5096.69|5096.82|5096.82|5096.82|5096.82|5096.69|5096.69|0
1632923700000|2021-09-29 13:55:00|5096.12|5096.12|5096.12|5096.12|5096.12|5096.12|5096.12|5096.12|0
1632923710000|2021-09-29 13:55:10|5095.76|5095.76|5095.26|5095.26|5095.76|5095.76|5095.26|5095.26|0
1632923720000|2021-09-29 13:55:20|5095.61|5095.61|5096.6|5096.6|5096.6|5096.6|5095.61|5095.61|0
1632923730000|2021-09-29 13:55:30|5096.35|5096.35|5096.35|5096.35|5096.35|5096.35|5096.35|5096.35|0
1632923740000|2021-09-29 13:55:40|5097.06|5097.06|5099.57|5099.57|5099.57|5099.57|5097.06|5097.06|0
1632923750000|2021-09-29 13:55:50|5099.43|5099.43|5099.43|5099.43|5099.43|5099.43|5099.43|5099.43|0
1632923770000|2021-09-29 13:56:10|5099.78|5099.78|5099.66|5099.66|5100.01|5100.01|5099.66|5099.66|0
1632923780000|2021-09-29 13:56:20|5099.31|5099.31|5097.46|5097.46|5099.31|5099.31|5097.46|5097.46|0
1632923790000|2021-09-29 13:56:30|5098.16|5098.16|5096.96|5096.96|5098.16|5098.16|5096.96|5096.96|0
1632923800000|2021-09-29 13:56:40|5096.25|5096.25|5096.25|5096.25|5096.25|5096.25|5096.25|5096.25|0
1632923810000|2021-09-29 13:56:50|5096.12|5096.12|5096.12|5096.12|5096.12|5096.12|5096.12|5096.12|0
1632923820000|2021-09-29 13:57:00|5096.47|5096.47|5095.89|5095.89|5096.47|5096.47|5095.89|5095.89|0
1632923830000|2021-09-29 13:57:10|5095.65|5095.65|5095.64|5095.64|5095.77|5095.77|5095.52|5095.52|0
1632923840000|2021-09-29 13:57:20|5095.52|5095.52|5095.52|5095.52|5095.52|5095.52|5095.52|5095.52|0
1632923870000|2021-09-29 13:57:50|5095.17|5095.17|5095.42|5095.42|5095.42|5095.42|5095.17|5095.17|0
1632923880000|2021-09-29 13:58:00|5095.55|5095.55|5096.26|5096.26|5096.61|5096.61|5095.55|5095.55|0
1632923890000|2021-09-29 13:58:10|5095.9|5095.9|5095.9|5095.9|5095.9|5095.9|5095.9|5095.9|0
1632923900000|2021-09-29 13:58:20|5096.61|5096.61|5095.9|5095.9|5096.61|5096.61|5095.9|5095.9|0
1632923910000|2021-09-29 13:58:30|5096.02|5096.02|5096.02|5096.02|5096.02|5096.02|5096.02|5096.02|0
1632923920000|2021-09-29 13:58:40|5095.67|5095.67|5095.31|5095.31|5095.67|5095.67|5095.31|5095.31|0
1632923930000|2021-09-29 13:58:50|5094.96|5094.96|5094.96|5094.96|5094.96|5094.96|5094.96|5094.96|0
1632923940000|2021-09-29 13:59:00|5095.31|5095.31|5095.43|5095.43|5095.43|5095.43|5095.31|5095.31|0
1632923950000|2021-09-29 13:59:10|5096.14|5096.14|5096.14|5096.14|5096.14|5096.14|5096.14|5096.14|0
1632923960000|2021-09-29 13:59:20|5096.49|5096.49|5096.49|5096.49|5096.49|5096.49|5096.49|5096.49|0
1632923970000|2021-09-29 13:59:30|5096.9|5096.9|5097.71|5097.71|5097.71|5097.71|5096.9|5096.9|0
1632923980000|2021-09-29 13:59:40|5097.99|5097.99|5097.99|5097.99|5097.99|5097.99|5097.99|5097.99|0
1632923990000|2021-09-29 13:59:50|5097.64|5097.64|5097.64|5097.64|5097.64|5097.64|5097.64|5097.64|0
1632924000000|2021-09-29 14:00:00|5097.29|5097.29|5097.29|5097.29|5097.29|5097.29|5097.29|5097.29|0
1632924010000|2021-09-29 14:00:10|5099.06|5099.06|5099.76|5099.76|5099.76|5099.76|5098.81|5098.81|0
1632924020000|2021-09-29 14:00:20|5099.99|5099.99|5099.99|5099.99|5099.99|5099.99|5099.99|5099.99|0
1632924030000|2021-09-29 14:00:30|5100.11|5100.11|5100.11|5100.11|5100.11|5100.11|5100.11|5100.11|0
1632924050000|2021-09-29 14:00:50|5100.46|5100.46|5100.46|5100.46|5100.46|5100.46|5100.46|5100.46|0
1632924060000|2021-09-29 14:01:00|5100.23|5100.23|5100.94|5100.94|5100.94|5100.94|5100.23|5100.23|0
1632924080000|2021-09-29 14:01:20|5101.22|5101.22|5101.22|5101.22|5101.22|5101.22|5101.22|5101.22|0
1632924090000|2021-09-29 14:01:30|5100.87|5100.87|5100.63|5100.63|5100.87|5100.87|5100.63|5100.63|0
1632924100000|2021-09-29 14:01:40|5100.98|5100.98|5101.61|5101.61|5101.61|5101.61|5100.98|5100.98|0
1632924120000|2021-09-29 14:02:00|5103.02|5103.02|5103.02|5103.02|5103.02|5103.02|5102.77|5102.77|0
1632924130000|2021-09-29 14:02:10|5102.78|5102.78|5103.35|5103.35|5103.35|5103.35|5102.78|5102.78|0
1632924140000|2021-09-29 14:02:20|5102.99|5102.99|5103.35|5103.35|5103.35|5103.35|5102.99|5102.99|0
1632924150000|2021-09-29 14:02:30|5102.99|5102.99|5100.58|5100.58|5102.99|5102.99|5100.58|5100.58|0
1632924170000|2021-09-29 14:02:50|5100.3|5100.3|5099.72|5099.72|5100.3|5100.3|5099.72|5099.72|0
1632924180000|2021-09-29 14:03:00|5100.07|5100.07|5100.07|5100.07|5100.07|5100.07|5100.07|5100.07|0
1632924190000|2021-09-29 14:03:10|5100.42|5100.42|5100.42|5100.42|5100.42|5100.42|5100.42|5100.42|0
1632924200000|2021-09-29 14:03:20|5100.29|5100.29|5100.99|5100.99|5100.99|5100.99|5100.29|5100.29|0
1632924210000|2021-09-29 14:03:30|5102.05|5102.05|5102.05|5102.05|5102.05|5102.05|5102.05|5102.05|0
1632924220000|2021-09-29 14:03:40|5102.32|5102.32|5102.58|5102.58|5102.58|5102.58|5102.32|5102.32|0
1632924230000|2021-09-29 14:03:50|5103.07|5103.07|5103.06|5103.06|5103.31|5103.31|5103.06|5103.06|0
1632924240000|2021-09-29 14:04:00|5103.31|5103.31|5103.58|5103.58|5103.58|5103.58|5103.31|5103.31|0
1632924260000|2021-09-29 14:04:20|5104.99|5104.99|5104.99|5104.99|5104.99|5104.99|5104.99|5104.99|0
1632924270000|2021-09-29 14:04:30|5104.64|5104.64|5104.29|5104.29|5104.64|5104.64|5104.29|5104.29|0
1632924280000|2021-09-29 14:04:40|5103.93|5103.93|5103.93|5103.93|5103.93|5103.93|5103.93|5103.93|0
1632924300000|2021-09-29 14:05:00|5104.29|5104.29|5104.29|5104.29|5104.29|5104.29|5104.29|5104.29|0
1632924310000|2021-09-29 14:05:10|5103.93|5103.93|5103.58|5103.58|5103.93|5103.93|5103.58|5103.58|0
1632924320000|2021-09-29 14:05:20|5103.81|5103.81|5103.81|5103.81|5103.81|5103.81|5103.81|5103.81|0
1632924330000|2021-09-29 14:05:30|5103.68|5103.68|5102.45|5102.45|5103.68|5103.68|5102.45|5102.45|0
1632924340000|2021-09-29 14:05:40|5102.1|5102.1|5102.8|5102.8|5102.8|5102.8|5102.1|5102.1|0
1632924350000|2021-09-29 14:05:50|5102.94|5102.94|5103.06|5103.06|5103.06|5103.06|5102.94|5102.94|0
1632924360000|2021-09-29 14:06:00|5102.7|5102.7|5101.98|5101.98|5102.7|5102.7|5101.98|5101.98|0
1632924380000|2021-09-29 14:06:20|5101.63|5101.63|5101.63|5101.63|5101.63|5101.63|5101.63|5101.63|0
1632924390000|2021-09-29 14:06:30|5101.36|5101.36|5101.36|5101.36|5101.36|5101.36|5101.36|5101.36|0
1632924400000|2021-09-29 14:06:40|5101.71|5101.71|5101.71|5101.71|5101.71|5101.71|5101.71|5101.71|0
1632924420000|2021-09-29 14:07:00|5102.06|5102.06|5102.34|5102.34|5102.34|5102.34|5102.06|5102.06|0
1632924430000|2021-09-29 14:07:10|5102.58|5102.58|5102.93|5102.93|5102.93|5102.93|5102.58|5102.58|0
1632924440000|2021-09-29 14:07:20|5102.68|5102.68|5102.68|5102.68|5102.68|5102.68|5102.68|5102.68|0
1632924450000|2021-09-29 14:07:30|5102.33|5102.33|5101.97|5101.97|5102.33|5102.33|5101.97|5101.97|0
1632924460000|2021-09-29 14:07:40|5101.62|5101.62|5101.27|5101.27|5101.62|5101.62|5101.27|5101.27|0
1632924500000|2021-09-29 14:08:20|5100.92|5100.92|5100.92|5100.92|5100.92|5100.92|5100.92|5100.92|0
1632924540000|2021-09-29 14:09:00|5101.27|5101.27|5101.27|5101.27|5101.27|5101.27|5101.27|5101.27|0
1632924550000|2021-09-29 14:09:10|5101.39|5101.39|5101.86|5101.86|5101.86|5101.86|5101.39|5101.39|0
1632924580000|2021-09-29 14:09:40|5102.56|5102.56|5103.27|5103.27|5103.27|5103.27|5102.56|5102.56|0
1632924590000|2021-09-29 14:09:50|5103.62|5103.62|5103.62|5103.62|5103.62|5103.62|5103.62|5103.62|0
1632924600000|2021-09-29 14:10:00|5103.27|5103.27|5102.74|5102.74|5103.27|5103.27|5102.74|5102.74|0
1632924610000|2021-09-29 14:10:10|5102.86|5102.86|5103|5103|5103|5103|5102.86|5102.86|0
1632924620000|2021-09-29 14:10:20|5101.94|5101.94|5101.94|5101.94|5101.94|5101.94|5101.94|5101.94|0
1632924660000|2021-09-29 14:11:00|5101.58|5101.58|5101.72|5101.72|5101.72|5101.72|5101.58|5101.58|0
1632924670000|2021-09-29 14:11:10|5102.07|5102.07|5101.01|5101.01|5102.07|5102.07|5101.01|5101.01|0
1632924680000|2021-09-29 14:11:20|5100.88|5100.88|5100.53|5100.53|5100.88|5100.88|5100.53|5100.53|0
1632924690000|2021-09-29 14:11:30|5100.88|5100.88|5100.88|5100.88|5100.88|5100.88|5100.88|5100.88|0
1632924700000|2021-09-29 14:11:40|5101.23|5101.23|5101.23|5101.23|5101.23|5101.23|5101.23|5101.23|0
1632924720000|2021-09-29 14:12:00|5100.88|5100.88|5100.53|5100.53|5100.88|5100.88|5100.53|5100.53|0
1632924740000|2021-09-29 14:12:20|5100.88|5100.88|5101.01|5101.01|5101.01|5101.01|5100.88|5100.88|0
1632924760000|2021-09-29 14:12:40|5100.66|5100.66|5100.66|5100.66|5100.66|5100.66|5100.66|5100.66|0
1632924780000|2021-09-29 14:13:00|5100.31|5100.31|5100.31|5100.31|5100.31|5100.31|5100.31|5100.31|0
1632924830000|2021-09-29 14:13:50|5101.01|5101.01|5101.01|5101.01|5101.01|5101.01|5101.01|5101.01|0
1632924840000|2021-09-29 14:14:00|5101.15|5101.15|5101.15|5101.15|5101.15|5101.15|5101.15|5101.15|0
1632924850000|2021-09-29 14:14:10|5101.86|5101.86|5101.86|5101.86|5101.86|5101.86|5101.86|5101.86|0
1632924880000|2021-09-29 14:14:40|5101.99|5101.99|5102.24|5102.24|5102.24|5102.24|5101.99|5101.99|0
1632924890000|2021-09-29 14:14:50|5102.36|5102.36|5102.24|5102.24|5102.71|5102.71|5102.24|5102.24|0
1632924900000|2021-09-29 14:15:00|5102.1|5102.1|5102.27|5102.27|5102.27|5102.27|5101.75|5101.75|0
1632924910000|2021-09-29 14:15:10|5102.62|5102.62|5102.76|5102.76|5102.76|5102.76|5102.37|5102.37|0
1632924950000|2021-09-29 14:15:50|5102.88|5102.88|5105.25|5105.25|5105.25|5105.25|5102.88|5102.88|0
1632924960000|2021-09-29 14:16:00|5105.37|5105.37|5107.14|5107.14|5107.14|5107.14|5105.37|5105.37|0
1632924970000|2021-09-29 14:16:10|5106.78|5106.78|5106.78|5106.78|5106.78|5106.78|5106.78|5106.78|0
1632924980000|2021-09-29 14:16:20|5106.92|5106.92|5108.03|5108.03|5108.03|5108.03|5106.92|5106.92|0
1632924990000|2021-09-29 14:16:30|5108.17|5108.17|5108.17|5108.17|5108.17|5108.17|5108.17|5108.17|0
1632925000000|2021-09-29 14:16:40|5107.81|5107.81|5107.81|5107.81|5107.81|5107.81|5107.81|5107.81|0
1632925010000|2021-09-29 14:16:50|5108.17|5108.17|5108.17|5108.17|5108.17|5108.17|5108.17|5108.17|0
1632925020000|2021-09-29 14:17:00|5109.41|5109.41|5109.69|5109.69|5109.69|5109.69|5109.41|5109.41|0
1632925030000|2021-09-29 14:17:10|5110.04|5110.04|5111.2|5111.2|5111.2|5111.2|5110.04|5110.04|0
1632925040000|2021-09-29 14:17:20|5111.06|5111.06|5111.77|5111.77|5111.77|5111.77|5111.06|5111.06|0
1632925050000|2021-09-29 14:17:30|5111.42|5111.42|5111.56|5111.56|5111.56|5111.56|5111.28|5111.28|0
1632925060000|2021-09-29 14:17:40|5111.79|5111.79|5111.79|5111.79|5111.79|5111.79|5111.79|5111.79|0
1632925070000|2021-09-29 14:17:50|5111.91|5111.91|5110.8|5110.8|5112.03|5112.03|5110.8|5110.8|0
1632925080000|2021-09-29 14:18:00|5110.67|5110.67|5109.71|5109.71|5110.67|5110.67|5109.71|5109.71|0
1632925090000|2021-09-29 14:18:10|5109.36|5109.36|5109.36|5109.36|5109.36|5109.36|5109.36|5109.36|0
1632925100000|2021-09-29 14:18:20|5109.71|5109.71|5110.06|5110.06|5110.06|5110.06|5109.71|5109.71|0
1632925130000|2021-09-29 14:18:50|5109.71|5109.71|5108.52|5108.52|5109.71|5109.71|5108.52|5108.52|0
1632925140000|2021-09-29 14:19:00|5108.38|5108.38|5108.27|5108.27|5108.38|5108.38|5107.67|5107.67|0
1632925160000|2021-09-29 14:19:20|5108.62|5108.62|5108.62|5108.62|5108.62|5108.62|5108.62|5108.62|0
1632925180000|2021-09-29 14:19:40|5108.74|5108.74|5108.74|5108.74|5108.74|5108.74|5108.74|5108.74|0
1632925200000|2021-09-29 14:20:00|5108.38|5108.38|5108.38|5108.38|5108.38|5108.38|5108.38|5108.38|0
1632925210000|2021-09-29 14:20:10|5108.74|5108.74|5108.74|5108.74|5108.74|5108.74|5108.74|5108.74|0
1632925220000|2021-09-29 14:20:20|5109.09|5109.09|5108.62|5108.62|5109.09|5109.09|5108.62|5108.62|0
1632925230000|2021-09-29 14:20:30|5108.74|5108.74|5108.74|5108.74|5108.74|5108.74|5108.74|5108.74|0
1632925240000|2021-09-29 14:20:40|5109.09|5109.09|5109.09|5109.09|5109.44|5109.44|5109.09|5109.09|0
1632925250000|2021-09-29 14:20:50|5109.44|5109.44|5109.44|5109.44|5109.44|5109.44|5109.44|5109.44|0
1632925260000|2021-09-29 14:21:00|5109.33|5109.33|5109.21|5109.21|5109.33|5109.33|5109.21|5109.21|0
1632925270000|2021-09-29 14:21:10|5110.08|5110.08|5110.6|5110.6|5110.6|5110.6|5110.08|5110.08|0
1632925280000|2021-09-29 14:21:20|5110.47|5110.47|5110.47|5110.47|5110.47|5110.47|5110.47|5110.47|0
1632925300000|2021-09-29 14:21:40|5110.23|5110.23|5109.06|5109.06|5110.23|5110.23|5109.06|5109.06|0
1632925310000|2021-09-29 14:21:50|5109.41|5109.41|5110.03|5110.03|5110.03|5110.03|5109.41|5109.41|0
1632925320000|2021-09-29 14:22:00|5109.57|5109.57|5109.8|5109.8|5109.8|5109.8|5109.57|5109.57|0
1632925340000|2021-09-29 14:22:20|5109.92|5109.92|5109.92|5109.92|5109.92|5109.92|5109.92|5109.92|0
1632925360000|2021-09-29 14:22:40|5110.05|5110.05|5110.05|5110.05|5110.05|5110.05|5110.05|5110.05|0
1632925370000|2021-09-29 14:22:50|5110.29|5110.29|5110.05|5110.05|5110.4|5110.4|5110.05|5110.05|0
1632925390000|2021-09-29 14:23:10|5109.81|5109.81|5109.58|5109.58|5109.81|5109.81|5109.58|5109.58|0
1632925400000|2021-09-29 14:23:20|5109.93|5109.93|5109.93|5109.93|5109.93|5109.93|5109.93|5109.93|0
1632925440000|2021-09-29 14:24:00|5110.18|5110.18|5110.18|5110.18|5110.18|5110.18|5110.18|5110.18|0
1632925450000|2021-09-29 14:24:10|5110.42|5110.42|5110.42|5110.42|5110.42|5110.42|5110.42|5110.42|0
1632925470000|2021-09-29 14:24:30|5111.47|5111.47|5111.47|5111.47|5111.47|5111.47|5111.47|5111.47|0
1632925480000|2021-09-29 14:24:40|5111.61|5111.61|5111.26|5111.26|5111.61|5111.61|5110.55|5110.55|0
1632925490000|2021-09-29 14:24:50|5110.9|5110.9|5110.9|5110.9|5110.9|5110.9|5110.9|5110.9|0
1632925510000|2021-09-29 14:25:10|5110.55|5110.55|5110.9|5110.9|5110.9|5110.9|5110.55|5110.55|0
1632925530000|2021-09-29 14:25:30|5111.26|5111.26|5111.26|5111.26|5111.26|5111.26|5111.26|5111.26|0
1632925540000|2021-09-29 14:25:40|5111.96|5111.96|5112.21|5112.21|5112.21|5112.21|5110.9|5110.9|0
1632925550000|2021-09-29 14:25:50|5112.46|5112.46|5113.28|5113.28|5113.28|5113.28|5112.46|5112.46|0
1632925560000|2021-09-29 14:26:00|5113.03|5113.03|5112.08|5112.08|5113.03|5113.03|5111.73|5111.73|0
1632925590000|2021-09-29 14:26:30|5111.73|5111.73|5112.08|5112.08|5112.08|5112.08|5111.73|5111.73|0
1632925610000|2021-09-29 14:26:50|5111.73|5111.73|5111.73|5111.73|5111.73|5111.73|5111.73|5111.73|0
1632925620000|2021-09-29 14:27:00|5111.59|5111.59|5111.59|5111.59|5111.94|5111.94|5111.59|5111.59|0
1632925660000|2021-09-29 14:27:40|5111.24|5111.24|5110.99|5110.99|5111.24|5111.24|5110.99|5110.99|0
1632925680000|2021-09-29 14:28:00|5111.7|5111.7|5110.39|5110.39|5111.7|5111.7|5110.39|5110.39|0
1632925690000|2021-09-29 14:28:10|5110.64|5110.64|5111.95|5111.95|5111.95|5111.95|5110.64|5110.64|0
1632925700000|2021-09-29 14:28:20|5111.59|5111.59|5111.59|5111.59|5111.95|5111.95|5111.59|5111.59|0
1632925720000|2021-09-29 14:28:40|5111.46|5111.46|5111.69|5111.69|5111.69|5111.69|5111.46|5111.46|0
1632925740000|2021-09-29 14:29:00|5111.56|5111.56|5111.56|5111.56|5111.56|5111.56|5111.56|5111.56|0
1632925750000|2021-09-29 14:29:10|5111.29|5111.29|5111.15|5111.15|5111.64|5111.64|5110.93|5110.93|0
1632925760000|2021-09-29 14:29:20|5111.5|5111.5|5110.8|5110.8|5111.5|5111.5|5110.8|5110.8|0
1632925770000|2021-09-29 14:29:30|5110.44|5110.44|5110.9|5110.9|5111.61|5111.61|5110.2|5110.2|0
1632925780000|2021-09-29 14:29:40|5110.77|5110.77|5110.53|5110.53|5110.77|5110.77|5110.53|5110.53|0
1632925790000|2021-09-29 14:29:50|5110.18|5110.18|5110.89|5110.89|5110.89|5110.89|5109.83|5109.83|0
1632925800000|2021-09-29 14:30:00|5109.83|5109.83|5110.88|5110.88|5111.59|5111.59|5109.83|5109.83|0
1632925810000|2021-09-29 14:30:10|5110.74|5110.74|5111.67|5111.67|5111.67|5111.67|5110.61|5110.61|0
1632925820000|2021-09-29 14:30:20|5112.02|5112.02|5112.67|5112.67|5112.67|5112.67|5111.31|5111.31|0
1632925830000|2021-09-29 14:30:30|5113.03|5113.03|5114.5|5114.5|5114.5|5114.5|5113.03|5113.03|0
1632925840000|2021-09-29 14:30:40|5114.63|5114.63|5114.98|5114.98|5115.69|5115.69|5114.63|5114.63|0
1632925850000|2021-09-29 14:30:50|5115.1|5115.1|5115.1|5115.1|5115.1|5115.1|5115.1|5115.1|0
1632925860000|2021-09-29 14:31:00|5114.86|5114.86|5113.79|5113.79|5114.86|5114.86|5113.68|5113.68|0
1632925880000|2021-09-29 14:31:20|5113.44|5113.44|5112.95|5112.95|5113.44|5113.44|5112.95|5112.95|0
1632925890000|2021-09-29 14:31:30|5112.47|5112.47|5112.47|5112.47|5112.47|5112.47|5112.47|5112.47|0
1632925900000|2021-09-29 14:31:40|5112.35|5112.35|5113.06|5113.06|5113.41|5113.41|5112.35|5112.35|0
1632925910000|2021-09-29 14:31:50|5113.19|5113.19|5113.33|5113.33|5113.33|5113.33|5113.19|5113.19|0
1632925920000|2021-09-29 14:32:00|5113.46|5113.46|5113.11|5113.11|5113.46|5113.46|5113.11|5113.11|0
1632925930000|2021-09-29 14:32:10|5113.46|5113.46|5113.46|5113.46|5113.46|5113.46|5113.46|5113.46|0
1632925940000|2021-09-29 14:32:20|5113.11|5113.11|5113.11|5113.11|5113.11|5113.11|5113.11|5113.11|0
1632925950000|2021-09-29 14:32:30|5113.46|5113.46|5113.46|5113.46|5113.46|5113.46|5113.46|5113.46|0
1632925970000|2021-09-29 14:32:50|5113.82|5113.82|5113.93|5113.93|5113.93|5113.93|5113.82|5113.82|0
1632925980000|2021-09-29 14:33:00|5113.58|5113.58|5113.33|5113.33|5113.58|5113.58|5112.62|5112.62|0
1632926000000|2021-09-29 14:33:20|5113.21|5113.21|5113.21|5113.21|5113.21|5113.21|5113.21|5113.21|0
1632926010000|2021-09-29 14:33:30|5113.56|5113.56|5113.48|5113.48|5113.56|5113.56|5113.48|5113.48|0
1632926050000|2021-09-29 14:34:10|5113.13|5113.13|5112.86|5112.86|5113.13|5113.13|5112.86|5112.86|0
1632926060000|2021-09-29 14:34:20|5111.66|5111.66|5112.37|5112.37|5112.37|5112.37|5111.31|5111.31|0
1632926070000|2021-09-29 14:34:30|5112.72|5112.72|5112.72|5112.72|5112.72|5112.72|5112.72|5112.72|0
1632926080000|2021-09-29 14:34:40|5112.37|5112.37|5112.02|5112.02|5112.37|5112.37|5112.02|5112.02|0
1632926090000|2021-09-29 14:34:50|5113.21|5113.21|5113.21|5113.21|5113.21|5113.21|5113.21|5113.21|0
1632926100000|2021-09-29 14:35:00|5112.5|5112.5|5112.86|5112.86|5112.86|5112.86|5112.5|5112.5|0
1632926110000|2021-09-29 14:35:10|5112.5|5112.5|5112.5|5112.5|5112.5|5112.5|5112.5|5112.5|0
1632926120000|2021-09-29 14:35:20|5112.86|5112.86|5113.21|5113.21|5113.21|5113.21|5112.5|5112.5|0
1632926150000|2021-09-29 14:35:50|5112.85|5112.85|5113.21|5113.21|5113.21|5113.21|5112.85|5112.85|0
1632926160000|2021-09-29 14:36:00|5112.23|5112.23|5112.11|5112.11|5112.23|5112.23|5112.11|5112.11|0
1632926170000|2021-09-29 14:36:10|5111.41|5111.41|5111.76|5111.76|5111.76|5111.76|5111.41|5111.41|0
1632926180000|2021-09-29 14:36:20|5112.47|5112.47|5112.11|5112.11|5112.47|5112.47|5112.11|5112.11|0
1632926200000|2021-09-29 14:36:40|5112.47|5112.47|5112.47|5112.47|5112.47|5112.47|5112.47|5112.47|0
1632926210000|2021-09-29 14:36:50|5112.74|5112.74|5113.09|5113.09|5113.44|5113.44|5112.74|5112.74|0
1632926220000|2021-09-29 14:37:00|5113.8|5113.8|5113.8|5113.8|5113.8|5113.8|5113.8|5113.8|0
1632926230000|2021-09-29 14:37:10|5114.03|5114.03|5113.54|5113.54|5114.03|5114.03|5113.54|5113.54|0
1632926240000|2021-09-29 14:37:20|5113.89|5113.89|5113.06|5113.06|5114.01|5114.01|5113.06|5113.06|0
1632926250000|2021-09-29 14:37:30|5112.79|5112.79|5112.92|5112.92|5112.92|5112.92|5112.79|5112.79|0
1632926270000|2021-09-29 14:37:50|5112.79|5112.79|5112.43|5112.43|5112.79|5112.79|5112.43|5112.43|0
1632926280000|2021-09-29 14:38:00|5113.14|5113.14|5112.79|5112.79|5113.14|5113.14|5112.79|5112.79|0
1632926290000|2021-09-29 14:38:10|5112.9|5112.9|5113.26|5113.26|5113.26|5113.26|5112.9|5112.9|0
1632926310000|2021-09-29 14:38:30|5113.39|5113.39|5113.39|5113.39|5113.39|5113.39|5113.39|5113.39|0
1632926320000|2021-09-29 14:38:40|5113.51|5113.51|5113.51|5113.51|5113.51|5113.51|5113.51|5113.51|0
1632926330000|2021-09-29 14:38:50|5113.62|5113.62|5113.62|5113.62|5113.98|5113.98|5113.62|5113.62|0
1632926340000|2021-09-29 14:39:00|5113.49|5113.49|5113.35|5113.35|5113.49|5113.49|5113.35|5113.35|0
1632926350000|2021-09-29 14:39:10|5113.47|5113.47|5112.76|5112.76|5113.47|5113.47|5112.76|5112.76|0
1632926390000|2021-09-29 14:39:50|5113.11|5113.11|5112.62|5112.62|5113.11|5113.11|5112.62|5112.62|0
1632926400000|2021-09-29 14:40:00|5112.97|5112.97|5112.83|5112.83|5112.97|5112.97|5112.83|5112.83|0
1632926410000|2021-09-29 14:40:10|5113.19|5113.19|5113.32|5113.32|5113.32|5113.32|5113.19|5113.19|0
1632926430000|2021-09-29 14:40:30|5113.05|5113.05|5113.05|5113.05|5113.05|5113.05|5113.05|5113.05|0
1632926440000|2021-09-29 14:40:40|5112.7|5112.7|5112.7|5112.7|5112.7|5112.7|5112.7|5112.7|0
1632926450000|2021-09-29 14:40:50|5113.05|5113.05|5113.05|5113.05|5113.05|5113.05|5113.05|5113.05|0
1632926490000|2021-09-29 14:41:30|5112.7|5112.7|5112.7|5112.7|5112.7|5112.7|5112.7|5112.7|0
1632926510000|2021-09-29 14:41:50|5112.34|5112.34|5112.34|5112.34|5112.34|5112.34|5112.34|5112.34|0
1632926520000|2021-09-29 14:42:00|5111.64|5111.64|5111.29|5111.29|5111.64|5111.64|5111.29|5111.29|0
1632926530000|2021-09-29 14:42:10|5111.64|5111.64|5111.76|5111.76|5111.76|5111.76|5111.64|5111.64|0
1632926540000|2021-09-29 14:42:20|5111.48|5111.48|5111.23|5111.23|5111.48|5111.48|5111.23|5111.23|0
1632926560000|2021-09-29 14:42:40|5110.88|5110.88|5110.66|5110.66|5110.88|5110.88|5110.53|5110.53|0
1632926580000|2021-09-29 14:43:00|5110.31|5110.31|5110.31|5110.31|5110.31|5110.31|5110.31|5110.31|0
1632926640000|2021-09-29 14:44:00|5110.08|5110.08|5110.19|5110.19|5110.19|5110.19|5110.08|5110.08|0
1632926680000|2021-09-29 14:44:40|5110.06|5110.06|5109.1|5109.1|5110.06|5110.06|5109.1|5109.1|0
1632926690000|2021-09-29 14:44:50|5108.83|5108.83|5108.48|5108.48|5108.83|5108.83|5108.48|5108.48|0
1632926700000|2021-09-29 14:45:00|5108.23|5108.23|5108.36|5108.36|5108.36|5108.36|5108.23|5108.23|0
1632926710000|2021-09-29 14:45:10|5108.09|5108.09|5108.01|5108.01|5108.36|5108.36|5108.01|5108.01|0
1632926720000|2021-09-29 14:45:20|5107.66|5107.66|5107.66|5107.66|5107.66|5107.66|5107.66|5107.66|0
1632926730000|2021-09-29 14:45:30|5107.31|5107.31|5107.31|5107.31|5107.31|5107.31|5107.31|5107.31|0
1632926740000|2021-09-29 14:45:40|5107.44|5107.44|5107.79|5107.79|5107.79|5107.79|5107.44|5107.44|0
1632926770000|2021-09-29 14:46:10|5107.68|5107.68|5108.06|5108.06|5108.06|5108.06|5107.56|5107.56|0
1632926780000|2021-09-29 14:46:20|5108.77|5108.77|5108.77|5108.77|5108.77|5108.77|5108.77|5108.77|0
1632926790000|2021-09-29 14:46:30|5108.41|5108.41|5108.41|5108.41|5108.41|5108.41|5108.41|5108.41|0
1632926800000|2021-09-29 14:46:40|5108.06|5108.06|5108.63|5108.63|5108.63|5108.63|5107.93|5107.93|0
1632926860000|2021-09-29 14:47:40|5108.75|5108.75|5108.75|5108.75|5108.75|5108.75|5108.75|5108.75|0
1632926870000|2021-09-29 14:47:50|5109.1|5109.1|5109.1|5109.1|5109.1|5109.1|5109.1|5109.1|0
1632926880000|2021-09-29 14:48:00|5109.45|5109.45|5109.24|5109.24|5109.84|5109.84|5109.24|5109.24|0
1632926910000|2021-09-29 14:48:30|5109.94|5109.94|5109.94|5109.94|5109.94|5109.94|5109.94|5109.94|0
1632926920000|2021-09-29 14:48:40|5110.65|5110.65|5110.65|5110.65|5110.65|5110.65|5110.65|5110.65|0
1632926940000|2021-09-29 14:49:00|5111.14|5111.14|5111|5111|5111.14|5111.14|5111|5111|0
1632926950000|2021-09-29 14:49:10|5111.36|5111.36|5111.36|5111.36|5111.36|5111.36|5111.36|5111.36|0
1632926960000|2021-09-29 14:49:20|5111.6|5111.6|5111.6|5111.6|5111.6|5111.6|5111.6|5111.6|0
1632927030000|2021-09-29 14:50:30|5111.96|5111.96|5112.31|5112.31|5112.45|5112.45|5111.96|5111.96|0
1632927040000|2021-09-29 14:50:40|5112.66|5112.66|5112.66|5112.66|5112.66|5112.66|5112.66|5112.66|0
1632927050000|2021-09-29 14:50:50|5110.9|5110.9|5112.37|5112.37|5112.45|5112.45|5110.9|5110.9|0
1632927060000|2021-09-29 14:51:00|5112.02|5112.02|5112.02|5112.02|5112.02|5112.02|5112.02|5112.02|0
1632927070000|2021-09-29 14:51:10|5111.67|5111.67|5112.02|5112.02|5112.02|5112.02|5111.67|5111.67|0
1632927080000|2021-09-29 14:51:20|5112.37|5112.37|5112.1|5112.1|5112.37|5112.37|5112.1|5112.1|0
1632927090000|2021-09-29 14:51:30|5112.24|5112.24|5112.24|5112.24|5112.24|5112.24|5112.24|5112.24|0
1632927120000|2021-09-29 14:52:00|5112.73|5112.73|5112.73|5112.73|5112.73|5112.73|5112.73|5112.73|0
1632927130000|2021-09-29 14:52:10|5112.87|5112.87|5112.52|5112.52|5112.87|5112.87|5112.52|5112.52|0
1632927140000|2021-09-29 14:52:20|5112.16|5112.16|5111.44|5111.44|5112.16|5112.16|5111.44|5111.44|0
1632927150000|2021-09-29 14:52:30|5111.31|5111.31|5111.31|5111.31|5111.31|5111.31|5111.31|5111.31|0
1632927160000|2021-09-29 14:52:40|5110.6|5110.6|5110.6|5110.6|5110.6|5110.6|5110.6|5110.6|0
1632927200000|2021-09-29 14:53:20|5110.25|5110.25|5110.36|5110.36|5110.36|5110.36|5110.25|5110.25|0
1632927230000|2021-09-29 14:53:50|5110.11|5110.11|5110.11|5110.11|5110.11|5110.11|5110.11|5110.11|0
1632927240000|2021-09-29 14:54:00|5109.76|5109.76|5109.64|5109.64|5109.76|5109.76|5109.64|5109.64|0
1632927260000|2021-09-29 14:54:20|5109.51|5109.51|5108.8|5108.8|5109.51|5109.51|5108.8|5108.8|0
1632927270000|2021-09-29 14:54:30|5108.94|5108.94|5108.94|5108.94|5108.94|5108.94|5108.94|5108.94|0
1632927280000|2021-09-29 14:54:40|5109.29|5109.29|5110.7|5110.7|5110.7|5110.7|5109.29|5109.29|0
1632927300000|2021-09-29 14:55:00|5110.82|5110.82|5110.82|5110.82|5110.82|5110.82|5110.82|5110.82|0
1632927330000|2021-09-29 14:55:30|5111.17|5111.17|5111.53|5111.53|5111.53|5111.53|5111.17|5111.17|0
1632927340000|2021-09-29 14:55:40|5111.66|5111.66|5111.94|5111.94|5112.15|5112.15|5111.44|5111.44|0
1632927360000|2021-09-29 14:56:00|5112.29|5112.29|5112.53|5112.53|5112.53|5112.53|5112.29|5112.29|0
1632927380000|2021-09-29 14:56:20|5112.41|5112.41|5112.06|5112.06|5112.41|5112.41|5112.06|5112.06|0
1632927390000|2021-09-29 14:56:30|5111.71|5111.71|5111.92|5111.92|5112.06|5112.06|5111.71|5111.71|0
1632927400000|2021-09-29 14:56:40|5112.2|5112.2|5112.2|5112.2|5112.2|5112.2|5112.2|5112.2|0
1632927420000|2021-09-29 14:57:00|5112.56|5112.56|5112.56|5112.56|5112.56|5112.56|5112.56|5112.56|0
1632927430000|2021-09-29 14:57:10|5113.26|5113.26|5113.92|5113.92|5113.92|5113.92|5113.26|5113.26|0
1632927440000|2021-09-29 14:57:20|5113.8|5113.8|5113.92|5113.92|5113.92|5113.92|5113.8|5113.8|0
1632927450000|2021-09-29 14:57:30|5113.51|5113.51|5113.51|5113.51|5113.51|5113.51|5113.51|5113.51|0
1632927480000|2021-09-29 14:58:00|5113.16|5113.16|5112.81|5112.81|5113.16|5113.16|5112.81|5112.81|0
1632927500000|2021-09-29 14:58:20|5112.92|5112.92|5112.92|5112.92|5112.92|5112.92|5112.92|5112.92|0
1632927510000|2021-09-29 14:58:30|5113.16|5113.16|5115.03|5115.03|5115.03|5115.03|5113.16|5113.16|0
1632927520000|2021-09-29 14:58:40|5115.28|5115.28|5115.89|5115.89|5116.12|5116.12|5115.28|5115.28|0
1632927530000|2021-09-29 14:58:50|5116.14|5116.14|5116.37|5116.37|5116.37|5116.37|5116.14|5116.14|0
1632927550000|2021-09-29 14:59:10|5116.26|5116.26|5115.89|5115.89|5116.26|5116.26|5115.89|5115.89|0
1632927560000|2021-09-29 14:59:20|5115.77|5115.77|5115.89|5115.89|5115.89|5115.89|5115.66|5115.66|0
1632927580000|2021-09-29 14:59:40|5116.01|5116.01|5116.01|5116.01|5116.01|5116.01|5116.01|5116.01|0
1632927590000|2021-09-29 14:59:50|5116.14|5116.14|5117.2|5117.2|5117.2|5117.2|5116.14|5116.14|0
1632927600000|2021-09-29 15:00:00|5117.32|5117.32|5118.04|5118.04|5118.04|5118.04|5117.32|5117.32|0
1632927610000|2021-09-29 15:00:10|5117.93|5117.93|5117.57|5117.57|5117.93|5117.93|5117.46|5117.46|0
1632927620000|2021-09-29 15:00:20|5117.22|5117.22|5117.22|5117.22|5117.34|5117.34|5117.22|5117.22|0
1632927630000|2021-09-29 15:00:30|5117.36|5117.36|5117.08|5117.08|5117.36|5117.36|5117.08|5117.08|0
1632927640000|2021-09-29 15:00:40|5117.2|5117.2|5116.96|5116.96|5117.2|5117.2|5116.85|5116.85|0
1632927650000|2021-09-29 15:00:50|5117.08|5117.08|5117.08|5117.08|5117.08|5117.08|5117.08|5117.08|0
1632927660000|2021-09-29 15:01:00|5116.96|5116.96|5117.08|5117.08|5117.08|5117.08|5116.96|5116.96|0
1632927670000|2021-09-29 15:01:10|5116.73|5116.73|5116.85|5116.85|5116.85|5116.85|5116.73|5116.73|0
1632927690000|2021-09-29 15:01:30|5116.73|5116.73|5116.03|5116.03|5116.73|5116.73|5115.67|5115.67|0
1632927700000|2021-09-29 15:01:40|5115.92|5115.92|5115.92|5115.92|5115.92|5115.92|5115.92|5115.92|0
1632927710000|2021-09-29 15:01:50|5115.8|5115.8|5115.68|5115.68|5115.8|5115.8|5115.68|5115.68|0
1632927730000|2021-09-29 15:02:10|5115.95|5115.95|5116.09|5116.09|5116.09|5116.09|5115.95|5115.95|0
1632927740000|2021-09-29 15:02:20|5115.82|5115.82|5115.68|5115.68|5115.82|5115.82|5115.68|5115.68|0
1632927750000|2021-09-29 15:02:30|5115.57|5115.57|5115.45|5115.45|5115.57|5115.57|5115.45|5115.45|0
1632927760000|2021-09-29 15:02:40|5115.7|5115.7|5115.7|5115.7|5115.7|5115.7|5115.7|5115.7|0
1632927780000|2021-09-29 15:03:00|5115.46|5115.46|5115.46|5115.46|5115.46|5115.46|5115.46|5115.46|0
1632927790000|2021-09-29 15:03:10|5114.76|5114.76|5114.76|5114.76|5114.76|5114.76|5114.76|5114.76|0
1632927800000|2021-09-29 15:03:20|5114.41|5114.41|5114.41|5114.41|5114.41|5114.41|5114.41|5114.41|0
1632927810000|2021-09-29 15:03:30|5114.05|5114.05|5113.7|5113.7|5114.05|5114.05|5113.7|5113.7|0
1632927830000|2021-09-29 15:03:50|5113.42|5113.42|5113.07|5113.07|5113.42|5113.42|5113.07|5113.07|0
1632927840000|2021-09-29 15:04:00|5112.93|5112.93|5112.93|5112.93|5112.93|5112.93|5112.93|5112.93|0
1632927860000|2021-09-29 15:04:20|5112.58|5112.58|5112.58|5112.58|5112.58|5112.58|5112.58|5112.58|0
1632927870000|2021-09-29 15:04:30|5112.23|5112.23|5112.23|5112.23|5112.23|5112.23|5112.23|5112.23|0
1632927880000|2021-09-29 15:04:40|5112.58|5112.58|5113.18|5113.18|5113.18|5113.18|5112.58|5112.58|0
1632927890000|2021-09-29 15:04:50|5112.95|5112.95|5113.2|5113.2|5113.2|5113.2|5112.95|5112.95|0
1632927900000|2021-09-29 15:05:00|5113.55|5113.55|5113.44|5113.44|5113.55|5113.55|5113.44|5113.44|0
1632927920000|2021-09-29 15:05:20|5113.79|5113.79|5114.74|5114.74|5114.74|5114.74|5113.79|5113.79|0
1632927930000|2021-09-29 15:05:30|5114.88|5114.88|5115.62|5115.62|5115.97|5115.97|5114.88|5114.88|0
1632927940000|2021-09-29 15:05:40|5115.48|5115.48|5115.48|5115.48|5115.48|5115.48|5115.48|5115.48|0
1632927950000|2021-09-29 15:05:50|5115.13|5115.13|5114.53|5114.53|5115.13|5115.13|5114.53|5114.53|0
1632928030000|2021-09-29 15:07:10|5115.01|5115.01|5115.01|5115.01|5115.01|5115.01|5115.01|5115.01|0
1632928040000|2021-09-29 15:07:20|5115.13|5115.13|5114.42|5114.42|5115.13|5115.13|5114.07|5114.07|0
1632928050000|2021-09-29 15:07:30|5114.07|5114.07|5113.45|5113.45|5114.07|5114.07|5113.45|5113.45|0
1632928070000|2021-09-29 15:07:50|5113.09|5113.09|5113.09|5113.09|5113.09|5113.09|5113.09|5113.09|0
1632928080000|2021-09-29 15:08:00|5112.82|5112.82|5113.52|5113.52|5113.52|5113.52|5112.82|5112.82|0
1632928090000|2021-09-29 15:08:10|5113.39|5113.39|5113.39|5113.39|5113.39|5113.39|5113.39|5113.39|0
1632928110000|2021-09-29 15:08:30|5112.68|5112.68|5112.68|5112.68|5112.68|5112.68|5112.68|5112.68|0
1632928140000|2021-09-29 15:09:00|5112.43|5112.43|5110.68|5110.68|5112.43|5112.43|5110.68|5110.68|0
1632928150000|2021-09-29 15:09:10|5111.03|5111.03|5111.03|5111.03|5111.03|5111.03|5111.03|5111.03|0
1632928160000|2021-09-29 15:09:20|5111.39|5111.39|5111.03|5111.03|5111.39|5111.39|5111.03|5111.03|0
1632928170000|2021-09-29 15:09:30|5110.68|5110.68|5110.68|5110.68|5110.68|5110.68|5110.68|5110.68|0
1632928180000|2021-09-29 15:09:40|5110.8|5110.8|5111.38|5111.38|5111.38|5111.38|5110.8|5110.8|0
1632928190000|2021-09-29 15:09:50|5111.62|5111.62|5111.26|5111.26|5111.85|5111.85|5111.26|5111.26|0
1632928200000|2021-09-29 15:10:00|5111.4|5111.4|5111.4|5111.4|5111.4|5111.4|5111.4|5111.4|0
1632928210000|2021-09-29 15:10:10|5111.75|5111.75|5111.75|5111.75|5111.75|5111.75|5111.75|5111.75|0
1632928220000|2021-09-29 15:10:20|5112.1|5112.1|5111.99|5111.99|5112.1|5112.1|5111.99|5111.99|0
1632928240000|2021-09-29 15:10:40|5111.85|5111.85|5111.85|5111.85|5111.85|5111.85|5111.85|5111.85|0
1632928250000|2021-09-29 15:10:50|5111.5|5111.5|5111.61|5111.61|5111.61|5111.61|5111.15|5111.15|0
1632928260000|2021-09-29 15:11:00|5111.38|5111.38|5111.1|5111.1|5111.38|5111.38|5111.1|5111.1|0
1632928270000|2021-09-29 15:11:10|5111.45|5111.45|5111.45|5111.45|5111.45|5111.45|5111.45|5111.45|0
1632928300000|2021-09-29 15:11:40|5111.81|5111.81|5111.81|5111.81|5111.81|5111.81|5111.81|5111.81|0
1632928330000|2021-09-29 15:12:10|5112.16|5112.16|5112.16|5112.16|5112.16|5112.16|5112.16|5112.16|0
1632928340000|2021-09-29 15:12:20|5111.81|5111.81|5111.81|5111.81|5111.81|5111.81|5111.81|5111.81|0
1632928350000|2021-09-29 15:12:30|5111.69|5111.69|5112.53|5112.53|5112.53|5112.53|5111.69|5111.69|0
1632928370000|2021-09-29 15:12:50|5112.65|5112.65|5112.88|5112.88|5112.88|5112.88|5112.65|5112.65|0
1632928380000|2021-09-29 15:13:00|5113.24|5113.24|5113.51|5113.51|5113.51|5113.51|5113.24|5113.24|0
1632928400000|2021-09-29 15:13:20|5113.38|5113.38|5113.38|5113.38|5113.38|5113.38|5113.38|5113.38|0
1632928430000|2021-09-29 15:13:50|5113.85|5113.85|5113.96|5113.96|5113.96|5113.96|5113.85|5113.85|0
1632928440000|2021-09-29 15:14:00|5113.61|5113.61|5113.61|5113.61|5113.61|5113.61|5113.61|5113.61|0
1632928450000|2021-09-29 15:14:10|5113.26|5113.26|5113.26|5113.26|5113.26|5113.26|5113.26|5113.26|0
1632928480000|2021-09-29 15:14:40|5113.02|5113.02|5114.55|5114.55|5114.55|5114.55|5113.02|5113.02|0
1632928490000|2021-09-29 15:14:50|5113.85|5113.85|5113.85|5113.85|5113.85|5113.85|5113.85|5113.85|0
1632928500000|2021-09-29 15:15:00|5113.73|5113.73|5113.73|5113.73|5113.73|5113.73|5113.73|5113.73|0
1632928510000|2021-09-29 15:15:10|5114.08|5114.08|5114.08|5114.08|5114.08|5114.08|5114.08|5114.08|0
1632928530000|2021-09-29 15:15:30|5115.14|5115.14|5114.79|5114.79|5115.14|5115.14|5114.79|5114.79|0
1632928540000|2021-09-29 15:15:40|5114.43|5114.43|5114.43|5114.43|5114.43|5114.43|5114.43|5114.43|0
1632928550000|2021-09-29 15:15:50|5114.19|5114.19|5114.19|5114.19|5114.19|5114.19|5114.19|5114.19|0
1632928560000|2021-09-29 15:16:00|5114.57|5114.57|5115.63|5115.63|5115.63|5115.63|5114.57|5114.57|0
1632928570000|2021-09-29 15:16:10|5115.98|5115.98|5116.1|5116.1|5116.1|5116.1|5115.98|5115.98|0
1632928580000|2021-09-29 15:16:20|5115.75|5115.75|5116.12|5116.12|5116.12|5116.12|5115.75|5115.75|0
1632928600000|2021-09-29 15:16:40|5116.47|5116.47|5116.47|5116.47|5116.47|5116.47|5116.47|5116.47|0
1632928610000|2021-09-29 15:16:50|5116.6|5116.6|5116.25|5116.25|5116.6|5116.6|5116.02|5116.02|0
1632928630000|2021-09-29 15:17:10|5116.61|5116.61|5116.61|5116.61|5116.61|5116.61|5116.61|5116.61|0
1632928640000|2021-09-29 15:17:20|5116.96|5116.96|5116.96|5116.96|5116.96|5116.96|5116.96|5116.96|0
1632928650000|2021-09-29 15:17:30|5117.31|5117.31|5116.96|5116.96|5117.31|5117.31|5116.96|5116.96|0
1632928660000|2021-09-29 15:17:40|5116.84|5116.84|5116.84|5116.84|5116.84|5116.84|5116.73|5116.73|0
1632928670000|2021-09-29 15:17:50|5116.96|5116.96|5117.08|5117.08|5117.08|5117.08|5116.96|5116.96|0
1632928700000|2021-09-29 15:18:20|5116.72|5116.72|5116.37|5116.37|5117.08|5117.08|5116.37|5116.37|0
1632928720000|2021-09-29 15:18:40|5116.72|5116.72|5116.72|5116.72|5116.72|5116.72|5116.72|5116.72|0
1632928730000|2021-09-29 15:18:50|5117.08|5117.08|5117.08|5117.08|5117.08|5117.08|5117.08|5117.08|0
1632928750000|2021-09-29 15:19:10|5118.74|5118.74|5118.74|5118.74|5118.74|5118.74|5118.74|5118.74|0
1632928760000|2021-09-29 15:19:20|5118.03|5118.03|5118.03|5118.03|5118.03|5118.03|5118.03|5118.03|0
1632928780000|2021-09-29 15:19:40|5118.38|5118.38|5118.74|5118.74|5118.74|5118.74|5118.38|5118.38|0
1632928810000|2021-09-29 15:20:10|5118.87|5118.87|5119.23|5119.23|5119.23|5119.23|5118.87|5118.87|0
1632928820000|2021-09-29 15:20:20|5119.34|5119.34|5120.16|5120.16|5120.16|5120.16|5119.34|5119.34|0
1632928830000|2021-09-29 15:20:30|5120.28|5120.28|5120.28|5120.28|5120.28|5120.28|5120.28|5120.28|0
1632928850000|2021-09-29 15:20:50|5120.16|5120.16|5120.28|5120.28|5120.28|5120.28|5120.16|5120.16|0
1632928860000|2021-09-29 15:21:00|5120.42|5120.42|5120.42|5120.42|5120.42|5120.42|5120.42|5120.42|0
1632928870000|2021-09-29 15:21:10|5120.55|5120.55|5120.91|5120.91|5120.91|5120.91|5120.55|5120.55|0
1632928880000|2021-09-29 15:21:20|5120.77|5120.77|5120.77|5120.77|5120.77|5120.77|5120.77|5120.77|0
1632928890000|2021-09-29 15:21:30|5120.42|5120.42|5120.06|5120.06|5120.42|5120.42|5120.06|5120.06|0
1632928900000|2021-09-29 15:21:40|5120.42|5120.42|5120.42|5120.42|5120.42|5120.42|5120.42|5120.42|0
1632928920000|2021-09-29 15:22:00|5120.06|5120.06|5119.58|5119.58|5120.06|5120.06|5119.58|5119.58|0
1632928930000|2021-09-29 15:22:10|5119.22|5119.22|5119.22|5119.22|5119.22|5119.22|5119.22|5119.22|0
1632928940000|2021-09-29 15:22:20|5119.09|5119.09|5119.09|5119.09|5119.09|5119.09|5119.09|5119.09|0
1632928950000|2021-09-29 15:22:30|5118.95|5118.95|5118.95|5118.95|5118.95|5118.95|5118.95|5118.95|0
1632928960000|2021-09-29 15:22:40|5119.07|5119.07|5119.42|5119.42|5119.42|5119.42|5119.07|5119.07|0
1632928970000|2021-09-29 15:22:50|5119.3|5119.3|5119.19|5119.19|5119.42|5119.42|5119.19|5119.19|0
1632928980000|2021-09-29 15:23:00|5119.42|5119.42|5119.3|5119.3|5119.42|5119.42|5119.3|5119.3|0
1632928990000|2021-09-29 15:23:10|5119.54|5119.54|5119.42|5119.42|5119.54|5119.54|5119.42|5119.42|0
1632929000000|2021-09-29 15:23:20|5119.3|5119.3|5119.3|5119.3|5119.3|5119.3|5119.3|5119.3|0
1632929010000|2021-09-29 15:23:30|5119.42|5119.42|5119.3|5119.3|5119.42|5119.42|5119.3|5119.3|0
1632929030000|2021-09-29 15:23:50|5118.95|5118.95|5118.83|5118.83|5118.95|5118.95|5118.83|5118.83|0
1632929040000|2021-09-29 15:24:00|5118.7|5118.7|5118.56|5118.56|5118.7|5118.7|5118.56|5118.56|0
1632929050000|2021-09-29 15:24:10|5118.45|5118.45|5118.72|5118.72|5118.72|5118.72|5118.45|5118.45|0
1632929060000|2021-09-29 15:24:20|5118.97|5118.97|5119.32|5119.32|5119.32|5119.32|5118.97|5118.97|0
1632929070000|2021-09-29 15:24:30|5119.46|5119.46|5120.22|5120.22|5120.22|5120.22|5119.46|5119.46|0
1632929080000|2021-09-29 15:24:40|5120.58|5120.58|5120.58|5120.58|5120.58|5120.58|5120.58|5120.58|0
1632929090000|2021-09-29 15:24:50|5120.69|5120.69|5120.69|5120.69|5120.69|5120.69|5120.69|5120.69|0
1632929110000|2021-09-29 15:25:10|5120.81|5120.81|5119.58|5119.58|5120.81|5120.81|5119.58|5119.58|0
1632929120000|2021-09-29 15:25:20|5119.94|5119.94|5119.94|5119.94|5119.94|5119.94|5119.94|5119.94|0
1632929140000|2021-09-29 15:25:40|5119.82|5119.82|5119.57|5119.57|5119.82|5119.82|5119.57|5119.57|0
1632929150000|2021-09-29 15:25:50|5119.22|5119.22|5119.46|5119.46|5119.81|5119.81|5119.22|5119.22|0
1632929160000|2021-09-29 15:26:00|5119.34|5119.34|5119.34|5119.34|5119.34|5119.34|5119.34|5119.34|0
1632929180000|2021-09-29 15:26:20|5118.63|5118.63|5116.87|5116.87|5118.63|5118.63|5116.87|5116.87|0
1632929190000|2021-09-29 15:26:30|5117.93|5117.93|5116.37|5116.37|5117.93|5117.93|5116.25|5116.25|0
1632929200000|2021-09-29 15:26:40|5116.01|5116.01|5116.37|5116.37|5116.37|5116.37|5116.01|5116.01|0
1632929210000|2021-09-29 15:26:50|5116.01|5116.01|5116.01|5116.01|5116.37|5116.37|5116.01|5116.01|0
1632929230000|2021-09-29 15:27:10|5115.66|5115.66|5115.66|5115.66|5115.66|5115.66|5115.66|5115.66|0
1632929240000|2021-09-29 15:27:20|5115.41|5115.41|5114.67|5114.67|5115.41|5115.41|5114.32|5114.32|0
1632929260000|2021-09-29 15:27:40|5115.02|5115.02|5114.91|5114.91|5115.02|5115.02|5114.91|5114.91|0
1632929270000|2021-09-29 15:27:50|5114.55|5114.55|5114.55|5114.55|5114.55|5114.55|5114.55|5114.55|0
1632929280000|2021-09-29 15:28:00|5114.42|5114.42|5113.98|5113.98|5114.42|5114.42|5113.98|5113.98|0
1632929310000|2021-09-29 15:28:30|5113.62|5113.62|5113.62|5113.62|5113.62|5113.62|5113.62|5113.62|0
1632929320000|2021-09-29 15:28:40|5113.98|5113.98|5114.38|5114.38|5114.38|5114.38|5113.98|5113.98|0
1632929330000|2021-09-29 15:28:50|5114.52|5114.52|5114.03|5114.03|5114.52|5114.52|5114.03|5114.03|0
1632929340000|2021-09-29 15:29:00|5114.17|5114.17|5113.58|5113.58|5114.17|5114.17|5113.58|5113.58|0
1632929350000|2021-09-29 15:29:10|5113.23|5113.23|5113.43|5113.43|5114.05|5114.05|5113.07|5113.07|0
1632929360000|2021-09-29 15:29:20|5113.31|5113.31|5113.03|5113.03|5113.31|5113.31|5113.03|5113.03|0
1632929370000|2021-09-29 15:29:30|5112.89|5112.89|5113.41|5113.41|5113.89|5113.89|5112.89|5112.89|0
1632929380000|2021-09-29 15:29:40|5113.06|5113.06|5111.86|5111.86|5113.27|5113.27|5111.51|5111.51|0
1632929390000|2021-09-29 15:29:50|5111.16|5111.16|5111.85|5111.85|5112.76|5112.76|5111.04|5111.04|0
1632986100000|2021-09-30 07:15:00|5161.64|5161.64|5162.69|5162.69|5162.69|5162.69|5161.64|5161.64|0
1632986110000|2021-09-30 07:15:10|5163.23|5163.23|5165.63|5165.63|5165.63|5165.63|5163.23|5163.23|0
1632986120000|2021-09-30 07:15:20|5165.28|5165.28|5165.28|5165.28|5165.28|5165.28|5165.28|5165.28|0
1632986130000|2021-09-30 07:15:30|5165.01|5165.01|5165.71|5165.71|5165.71|5165.71|5165.01|5165.01|0
1632986160000|2021-09-30 07:16:00|5165.36|5165.36|5164.2|5164.2|5165.61|5165.61|5164.2|5164.2|0
1632986170000|2021-09-30 07:16:10|5164.9|5164.9|5164.9|5164.9|5164.9|5164.9|5164.9|5164.9|0
1632986180000|2021-09-30 07:16:20|5163.84|5163.84|5163.84|5163.84|5163.84|5163.84|5163.84|5163.84|0
1632986190000|2021-09-30 07:16:30|5164.08|5164.08|5164.19|5164.19|5164.19|5164.19|5164.08|5164.08|0
1632986200000|2021-09-30 07:16:40|5165.25|5165.25|5165.56|5165.56|5165.8|5165.8|5165.25|5165.25|0
1632986210000|2021-09-30 07:16:50|5165.33|5165.33|5165.21|5165.21|5165.33|5165.33|5165.21|5165.21|0
1632986220000|2021-09-30 07:17:00|5163.45|5163.45|5162.48|5162.48|5163.45|5163.45|5162.48|5162.48|0
1632986230000|2021-09-30 07:17:10|5161.78|5161.78|5162.13|5162.13|5162.13|5162.13|5161.78|5161.78|0
1632986240000|2021-09-30 07:17:20|5162.6|5162.6|5163.3|5163.3|5163.3|5163.3|5162.6|5162.6|0
1632986270000|2021-09-30 07:17:50|5162.95|5162.95|5162.45|5162.45|5162.95|5162.95|5162.45|5162.45|0
1632986280000|2021-09-30 07:18:00|5162.72|5162.72|5164.19|5164.19|5164.19|5164.19|5162.72|5162.72|0
1632986300000|2021-09-30 07:18:20|5164.46|5164.46|5164.81|5164.81|5164.81|5164.81|5164.46|5164.46|0
1632986320000|2021-09-30 07:18:40|5165.17|5165.17|5164.89|5164.89|5165.17|5165.17|5164.89|5164.89|0
1632986360000|2021-09-30 07:19:20|5163.84|5163.84|5163.84|5163.84|5163.84|5163.84|5163.84|5163.84|0
1632986380000|2021-09-30 07:19:40|5164.19|5164.19|5163.84|5163.84|5164.19|5164.19|5163.84|5163.84|0
1632986390000|2021-09-30 07:19:50|5163.35|5163.35|5163.21|5163.21|5163.35|5163.35|5163.21|5163.21|0
1632986410000|2021-09-30 07:20:10|5162.86|5162.86|5161.57|5161.57|5162.86|5162.86|5160.98|5160.98|0
1632986420000|2021-09-30 07:20:20|5162.27|5162.27|5162.27|5162.27|5162.27|5162.27|5162.27|5162.27|0
1632986430000|2021-09-30 07:20:30|5161.92|5161.92|5162.55|5162.55|5163.11|5163.11|5161.92|5161.92|0
1632986460000|2021-09-30 07:21:00|5162.28|5162.28|5161.93|5161.93|5162.28|5162.28|5161.93|5161.93|0
1632986470000|2021-09-30 07:21:10|5161.37|5161.37|5161.09|5161.09|5161.37|5161.37|5161.09|5161.09|0
1632986490000|2021-09-30 07:21:30|5161.44|5161.44|5162.08|5162.08|5162.08|5162.08|5161.44|5161.44|0
1632986500000|2021-09-30 07:21:40|5161.37|5161.37|5157.45|5157.45|5161.37|5161.37|5157.33|5157.33|0
1632986510000|2021-09-30 07:21:50|5158.16|5158.16|5158.01|5158.01|5158.86|5158.86|5157.92|5157.92|0
1632986520000|2021-09-30 07:22:00|5158.36|5158.36|5158.36|5158.36|5158.36|5158.36|5158.36|5158.36|0
1632986530000|2021-09-30 07:22:10|5158.01|5158.01|5158.01|5158.01|5158.01|5158.01|5158.01|5158.01|0
1632986540000|2021-09-30 07:22:20|5158.36|5158.36|5158.83|5158.83|5158.83|5158.83|5158.36|5158.36|0
1632986550000|2021-09-30 07:22:30|5158.43|5158.43|5158.43|5158.43|5158.43|5158.43|5158.43|5158.43|0
1632986580000|2021-09-30 07:23:00|5157.43|5157.43|5153.73|5153.73|5157.43|5157.43|5153.48|5153.48|0
1632986590000|2021-09-30 07:23:10|5154.08|5154.08|5154.08|5154.08|5154.08|5154.08|5154.08|5154.08|0
1632986600000|2021-09-30 07:23:20|5154.33|5154.33|5154.33|5154.33|5154.33|5154.33|5154.06|5154.06|0
1632986610000|2021-09-30 07:23:30|5155.39|5155.39|5155.39|5155.39|5155.39|5155.39|5155.39|5155.39|0
1632986620000|2021-09-30 07:23:40|5155.74|5155.74|5155.74|5155.74|5155.74|5155.74|5155.74|5155.74|0
1632986640000|2021-09-30 07:24:00|5156.02|5156.02|5158.25|5158.25|5158.25|5158.25|5156.02|5156.02|0
1632986650000|2021-09-30 07:24:10|5157.76|5157.76|5157.63|5157.63|5157.87|5157.87|5157.51|5157.51|0
1632986660000|2021-09-30 07:24:20|5155.86|5155.86|5155.86|5155.86|5155.86|5155.86|5155.86|5155.86|0
1632986670000|2021-09-30 07:24:30|5156.57|5156.57|5156.57|5156.57|5156.57|5156.57|5156.57|5156.57|0
1632986680000|2021-09-30 07:24:40|5156.3|5156.3|5156.3|5156.3|5156.3|5156.3|5156.3|5156.3|0
1632986690000|2021-09-30 07:24:50|5155.59|5155.59|5155.59|5155.59|5155.59|5155.59|5155.59|5155.59|0
1632986710000|2021-09-30 07:25:10|5155.24|5155.24|5151.71|5151.71|5155.24|5155.24|5151.71|5151.71|0
1632986730000|2021-09-30 07:25:30|5150.65|5150.65|5151.35|5151.35|5151.35|5151.35|5150.3|5150.3|0
1632986740000|2021-09-30 07:25:40|5151|5151|5151|5151|5151|5151|5151|5151|0
1632986750000|2021-09-30 07:25:50|5151.71|5151.71|5151.96|5151.96|5151.96|5151.96|5151.71|5151.71|0
1632986760000|2021-09-30 07:26:00|5152.36|5152.36|5152.95|5152.95|5153.09|5153.09|5152.36|5152.36|0
1632986770000|2021-09-30 07:26:10|5152.82|5152.82|5152.45|5152.45|5152.82|5152.82|5152.45|5152.45|0
1632986780000|2021-09-30 07:26:20|5152.1|5152.1|5152.1|5152.1|5152.1|5152.1|5152.1|5152.1|0
1632986790000|2021-09-30 07:26:30|5151.86|5151.86|5151.71|5151.71|5151.98|5151.98|5151.71|5151.71|0
1632986800000|2021-09-30 07:26:40|5152.06|5152.06|5152.06|5152.06|5152.06|5152.06|5152.06|5152.06|0
1632986810000|2021-09-30 07:26:50|5151.79|5151.79|5151.79|5151.79|5151.79|5151.79|5151.79|5151.79|0
1632986820000|2021-09-30 07:27:00|5151.44|5151.44|5151.65|5151.65|5152.14|5152.14|5151.44|5151.44|0
1632986830000|2021-09-30 07:27:10|5151.51|5151.51|5151.46|5151.46|5151.51|5151.51|5151.11|5151.11|0
1632986850000|2021-09-30 07:27:30|5151.81|5151.81|5151.68|5151.68|5151.81|5151.81|5151.68|5151.68|0
1632986860000|2021-09-30 07:27:40|5152.08|5152.08|5153.75|5153.75|5153.75|5153.75|5152.08|5152.08|0
1632986870000|2021-09-30 07:27:50|5155.16|5155.16|5154.1|5154.1|5155.16|5155.16|5154.1|5154.1|0
1632986880000|2021-09-30 07:28:00|5154.45|5154.45|5155.17|5155.17|5155.17|5155.17|5154.45|5154.45|0
1632986900000|2021-09-30 07:28:20|5155.67|5155.67|5155.06|5155.06|5155.67|5155.67|5155.06|5155.06|0
1632986920000|2021-09-30 07:28:40|5155.77|5155.77|5155.77|5155.77|5155.77|5155.77|5155.77|5155.77|0
1632986930000|2021-09-30 07:28:50|5155.41|5155.41|5154.18|5154.18|5155.41|5155.41|5154.18|5154.18|0
1632986950000|2021-09-30 07:29:10|5154.06|5154.06|5154.3|5154.3|5154.3|5154.3|5153.94|5153.94|0
1632986970000|2021-09-30 07:29:30|5154.9|5154.9|5153.49|5153.49|5154.9|5154.9|5153.49|5153.49|0
1632986990000|2021-09-30 07:29:50|5153.08|5153.08|5150.65|5150.65|5153.08|5153.08|5150.65|5150.65|0
1632987000000|2021-09-30 07:30:00|5151.01|5151.01|5150.65|5150.65|5151.01|5151.01|5150.65|5150.65|0
1632987010000|2021-09-30 07:30:10|5150.38|5150.38|5151.09|5151.09|5151.09|5151.09|5150.38|5150.38|0
1632987020000|2021-09-30 07:30:20|5152.5|5152.5|5152.63|5152.63|5152.63|5152.63|5152.5|5152.5|0
1632987040000|2021-09-30 07:30:40|5152.28|5152.28|5152.28|5152.28|5152.28|5152.28|5152.28|5152.28|0
1632987050000|2021-09-30 07:30:50|5151.22|5151.22|5151.34|5151.34|5151.34|5151.34|5151.22|5151.22|0
1632987060000|2021-09-30 07:31:00|5151.09|5151.09|5150.55|5150.55|5151.09|5151.09|5150.55|5150.55|0
1632987070000|2021-09-30 07:31:10|5150.96|5150.96|5150.96|5150.96|5150.96|5150.96|5150.96|5150.96|0
1632987080000|2021-09-30 07:31:20|5150.6|5150.6|5150.85|5150.85|5150.85|5150.85|5150.6|5150.6|0
1632987090000|2021-09-30 07:31:30|5150.99|5150.99|5150.99|5150.99|5150.99|5150.99|5150.99|5150.99|0
1632987100000|2021-09-30 07:31:40|5151.34|5151.34|5151.34|5151.34|5151.34|5151.34|5151.34|5151.34|0
1632987110000|2021-09-30 07:31:50|5151.62|5151.62|5152.24|5152.24|5152.24|5152.24|5151.62|5151.62|0
1632987120000|2021-09-30 07:32:00|5152.95|5152.95|5153.2|5153.2|5153.2|5153.2|5152.95|5152.95|0
1632987130000|2021-09-30 07:32:10|5153.78|5153.78|5154.25|5154.25|5154.25|5154.25|5153.78|5153.78|0
1632987140000|2021-09-30 07:32:20|5154.13|5154.13|5154.13|5154.13|5154.13|5154.13|5154.13|5154.13|0
1632987150000|2021-09-30 07:32:30|5153.78|5153.78|5154.01|5154.01|5154.01|5154.01|5153.78|5153.78|0
1632987180000|2021-09-30 07:33:00|5153.78|5153.78|5152.37|5152.37|5153.78|5153.78|5152.37|5152.37|0
1632987190000|2021-09-30 07:33:10|5152.25|5152.25|5151.55|5151.55|5152.25|5152.25|5151.55|5151.55|0
1632987200000|2021-09-30 07:33:20|5151.14|5151.14|5151.14|5151.14|5151.14|5151.14|5151.14|5151.14|0
1632987210000|2021-09-30 07:33:30|5149.73|5149.73|5150.08|5150.08|5150.08|5150.08|5149.73|5149.73|0
1632987220000|2021-09-30 07:33:40|5150.33|5150.33|5150.33|5150.33|5150.33|5150.33|5150.33|5150.33|0
1632987230000|2021-09-30 07:33:50|5150.6|5150.6|5150.72|5150.72|5150.72|5150.72|5150.6|5150.6|0
1632987250000|2021-09-30 07:34:10|5150.85|5150.85|5150.5|5150.5|5150.85|5150.85|5150.5|5150.5|0
1632987270000|2021-09-30 07:34:30|5150.75|5150.75|5150.75|5150.75|5150.75|5150.75|5150.75|5150.75|0
1632987280000|2021-09-30 07:34:40|5150.04|5150.04|5150.04|5150.04|5150.04|5150.04|5150.04|5150.04|0
1632987290000|2021-09-30 07:34:50|5150.75|5150.75|5150.68|5150.68|5151.81|5151.81|5150.04|5150.04|0
1632987300000|2021-09-30 07:35:00|5150.95|5150.95|5147.71|5147.71|5150.95|5150.95|5147.35|5147.35|0
1632987310000|2021-09-30 07:35:10|5147.35|5147.35|5148.06|5148.06|5148.06|5148.06|5147|5147|0
1632987320000|2021-09-30 07:35:20|5147.71|5147.71|5145.94|5145.94|5147.71|5147.71|5145.94|5145.94|0
1632987330000|2021-09-30 07:35:30|5144.99|5144.99|5144.99|5144.99|5145.34|5145.34|5144.99|5144.99|0
1632987340000|2021-09-30 07:35:40|5144.63|5144.63|5144.99|5144.99|5144.99|5144.99|5144.63|5144.63|0
1632987350000|2021-09-30 07:35:50|5144.63|5144.63|5143.76|5143.76|5144.63|5144.63|5143.76|5143.76|0
1632987360000|2021-09-30 07:36:00|5143.41|5143.41|5143.41|5143.41|5143.41|5143.41|5143.41|5143.41|0
1632987370000|2021-09-30 07:36:10|5143.16|5143.16|5141.75|5141.75|5143.16|5143.16|5141.75|5141.75|0
1632987380000|2021-09-30 07:36:20|5141.5|5141.5|5141.15|5141.15|5141.5|5141.5|5141.15|5141.15|0
1632987390000|2021-09-30 07:36:30|5140.9|5140.9|5141.25|5141.25|5141.25|5141.25|5140.9|5140.9|0
1632987400000|2021-09-30 07:36:40|5140.9|5140.9|5141.03|5141.03|5141.03|5141.03|5140.9|5140.9|0
1632987410000|2021-09-30 07:36:50|5140.33|5140.33|5140.33|5140.33|5140.33|5140.33|5140.33|5140.33|0
1632987420000|2021-09-30 07:37:00|5140.09|5140.09|5139.86|5139.86|5140.09|5140.09|5139.63|5139.63|0
1632987430000|2021-09-30 07:37:10|5140.09|5140.09|5140.21|5140.21|5140.33|5140.33|5140.09|5140.09|0
1632987440000|2021-09-30 07:37:20|5139.8|5139.8|5137.24|5137.24|5139.8|5139.8|5137.24|5137.24|0
1632987450000|2021-09-30 07:37:30|5137.38|5137.38|5137.79|5137.79|5137.79|5137.79|5137.38|5137.38|0
1632987460000|2021-09-30 07:37:40|5138.43|5138.43|5139.84|5139.84|5139.84|5139.84|5138.43|5138.43|0
1632987470000|2021-09-30 07:37:50|5139.97|5139.97|5139.97|5139.97|5139.97|5139.97|5139.97|5139.97|0
1632987480000|2021-09-30 07:38:00|5140.33|5140.33|5140.33|5140.33|5140.33|5140.33|5140.33|5140.33|0
1632987500000|2021-09-30 07:38:20|5140.68|5140.68|5140.95|5140.95|5140.95|5140.95|5140.68|5140.68|0
1632987520000|2021-09-30 07:38:40|5141.66|5141.66|5142.01|5142.01|5142.01|5142.01|5141.66|5141.66|0
1632987560000|2021-09-30 07:39:20|5142.13|5142.13|5139.84|5139.84|5142.26|5142.26|5139.84|5139.84|0
1632987570000|2021-09-30 07:39:30|5139.6|5139.6|5139.37|5139.37|5139.72|5139.72|5139.02|5139.02|0
1632987590000|2021-09-30 07:39:50|5139.02|5139.02|5139.02|5139.02|5139.02|5139.02|5139.02|5139.02|0
1632987610000|2021-09-30 07:40:10|5138.31|5138.31|5137.96|5137.96|5138.31|5138.31|5137.96|5137.96|0
1632987620000|2021-09-30 07:40:20|5138.66|5138.66|5139.72|5139.72|5139.72|5139.72|5138.66|5138.66|0
1632987650000|2021-09-30 07:40:50|5140.19|5140.19|5140.07|5140.07|5140.19|5140.19|5140.07|5140.07|0
1632987660000|2021-09-30 07:41:00|5139.72|5139.72|5139.72|5139.72|5139.72|5139.72|5139.72|5139.72|0
1632987670000|2021-09-30 07:41:10|5139.84|5139.84|5139.84|5139.84|5139.84|5139.84|5139.84|5139.84|0
1632987680000|2021-09-30 07:41:20|5138.78|5138.78|5138.78|5138.78|5138.78|5138.78|5138.78|5138.78|0
1632987690000|2021-09-30 07:41:30|5138.64|5138.64|5138.04|5138.04|5138.88|5138.88|5138.04|5138.04|0
1632987700000|2021-09-30 07:41:40|5137.9|5137.9|5138.02|5138.02|5138.02|5138.02|5137.9|5137.9|0
1632987720000|2021-09-30 07:42:00|5137.9|5137.9|5137.79|5137.79|5137.9|5137.9|5137.67|5137.67|0
1632987730000|2021-09-30 07:42:10|5137.43|5137.43|5137.43|5137.43|5137.43|5137.43|5137.43|5137.43|0
1632987740000|2021-09-30 07:42:20|5137.79|5137.79|5138.84|5138.84|5138.84|5138.84|5137.79|5137.79|0
1632987750000|2021-09-30 07:42:30|5139.09|5139.09|5139.8|5139.8|5139.8|5139.8|5139.09|5139.09|0
1632987770000|2021-09-30 07:42:50|5138.74|5138.74|5138.6|5138.6|5138.74|5138.74|5138.6|5138.6|0
1632987780000|2021-09-30 07:43:00|5138.84|5138.84|5136.2|5136.2|5138.84|5138.84|5136.2|5136.2|0
1632987790000|2021-09-30 07:43:10|5135.85|5135.85|5136.2|5136.2|5136.2|5136.2|5135.85|5135.85|0
1632987800000|2021-09-30 07:43:20|5136.06|5136.06|5136.06|5136.06|5136.06|5136.06|5136.06|5136.06|0
1632987820000|2021-09-30 07:43:40|5135.66|5135.66|5134.95|5134.95|5135.66|5135.66|5134.95|5134.95|0
1632987840000|2021-09-30 07:44:00|5135.22|5135.22|5136.18|5136.18|5136.18|5136.18|5135.22|5135.22|0
1632987860000|2021-09-30 07:44:20|5136.04|5136.04|5136.04|5136.04|5136.04|5136.04|5136.04|5136.04|0
1632987890000|2021-09-30 07:44:50|5134.63|5134.63|5134.28|5134.28|5134.63|5134.63|5134.28|5134.28|0
1632987900000|2021-09-30 07:45:00|5135.34|5135.34|5135.22|5135.22|5135.34|5135.34|5134.99|5134.99|0
1632987910000|2021-09-30 07:45:10|5134.16|5134.16|5134.28|5134.28|5134.28|5134.28|5134.16|5134.16|0
1632987920000|2021-09-30 07:45:20|5134.51|5134.51|5134.63|5134.63|5134.63|5134.63|5134.51|5134.51|0
1632987930000|2021-09-30 07:45:30|5134.28|5134.28|5134.14|5134.14|5134.28|5134.28|5134.14|5134.14|0
1632987940000|2021-09-30 07:45:40|5134.61|5134.61|5134.37|5134.37|5134.72|5134.72|5134.37|5134.37|0
1632987960000|2021-09-30 07:46:00|5134.02|5134.02|5134.61|5134.61|5134.72|5134.72|5134.02|5134.02|0
1632987970000|2021-09-30 07:46:10|5134.96|5134.96|5136.35|5136.35|5137.06|5137.06|5134.96|5134.96|0
1632987980000|2021-09-30 07:46:20|5136.1|5136.1|5136.1|5136.1|5136.1|5136.1|5136.1|5136.1|0
1632987990000|2021-09-30 07:46:30|5136.6|5136.6|5136.6|5136.6|5136.6|5136.6|5136.6|5136.6|0
1632988010000|2021-09-30 07:46:50|5135.9|5135.9|5134.84|5134.84|5135.9|5135.9|5134.84|5134.84|0
1632988020000|2021-09-30 07:47:00|5134.57|5134.57|5134.57|5134.57|5134.92|5134.92|5134.57|5134.57|0
1632988030000|2021-09-30 07:47:10|5133.82|5133.82|5133.11|5133.11|5133.82|5133.82|5133.11|5133.11|0
1632988040000|2021-09-30 07:47:20|5133.23|5133.23|5133.7|5133.7|5133.7|5133.7|5133.23|5133.23|0
1632988050000|2021-09-30 07:47:30|5133.95|5133.95|5133.95|5133.95|5133.95|5133.95|5133.95|5133.95|0
1632988060000|2021-09-30 07:47:40|5133.24|5133.24|5134.06|5134.06|5134.06|5134.06|5133.24|5133.24|0
1632988070000|2021-09-30 07:47:50|5133.82|5133.82|5134.31|5134.31|5134.31|5134.31|5133.82|5133.82|0
1632988080000|2021-09-30 07:48:00|5134.67|5134.67|5134.67|5134.67|5135.02|5135.02|5134.67|5134.67|0
1632988090000|2021-09-30 07:48:10|5134.31|5134.31|5133.96|5133.96|5134.31|5134.31|5133.96|5133.96|0
1632988100000|2021-09-30 07:48:20|5134.31|5134.31|5133.31|5133.31|5134.43|5134.43|5133.31|5133.31|0
1632988110000|2021-09-30 07:48:30|5133.45|5133.45|5133.45|5133.45|5133.45|5133.45|5133.45|5133.45|0
1632988120000|2021-09-30 07:48:40|5133.33|5133.33|5133.33|5133.33|5133.33|5133.33|5133.33|5133.33|0
1632988130000|2021-09-30 07:48:50|5133.22|5133.22|5133.22|5133.22|5133.22|5133.22|5133.22|5133.22|0
1632988150000|2021-09-30 07:49:10|5133.1|5133.1|5132.63|5132.63|5133.1|5133.1|5132.63|5132.63|0
1632988160000|2021-09-30 07:49:20|5131.92|5131.92|5132.28|5132.28|5132.28|5132.28|5131.92|5131.92|0
1632988170000|2021-09-30 07:49:30|5131.59|5131.59|5129.91|5129.91|5131.59|5131.59|5129.91|5129.91|0
1632988180000|2021-09-30 07:49:40|5129.77|5129.77|5129.77|5129.77|5129.77|5129.77|5129.77|5129.77|0
1632988190000|2021-09-30 07:49:50|5129.42|5129.42|5130.4|5130.4|5130.4|5130.4|5129.42|5129.42|0
1632988200000|2021-09-30 07:50:00|5130.28|5130.28|5131.23|5131.23|5131.23|5131.23|5130.17|5130.17|0
1632988210000|2021-09-30 07:50:10|5130.87|5130.87|5130.87|5130.87|5130.87|5130.87|5130.87|5130.87|0
1632988240000|2021-09-30 07:50:40|5133.04|5133.04|5133.04|5133.04|5133.04|5133.04|5133.04|5133.04|0
1632988250000|2021-09-30 07:50:50|5133.75|5133.75|5133.4|5133.4|5133.75|5133.75|5133.4|5133.4|0
1632988260000|2021-09-30 07:51:00|5133.63|5133.63|5133.63|5133.63|5133.63|5133.63|5133.63|5133.63|0
1632988290000|2021-09-30 07:51:30|5132.57|5132.57|5132.22|5132.22|5132.57|5132.57|5132.22|5132.22|0
1632988300000|2021-09-30 07:51:40|5131.72|5131.72|5131.72|5131.72|5131.72|5131.72|5131.72|5131.72|0
1632988310000|2021-09-30 07:51:50|5132.19|5132.19|5132.19|5132.19|5132.19|5132.19|5132.19|5132.19|0
1632988320000|2021-09-30 07:52:00|5132.44|5132.44|5132.44|5132.44|5132.44|5132.44|5132.44|5132.44|0
1632988340000|2021-09-30 07:52:20|5131.03|5131.03|5130.54|5130.54|5131.03|5131.03|5130.54|5130.54|0
1632988350000|2021-09-30 07:52:30|5130.9|5130.9|5131.6|5131.6|5131.6|5131.6|5130.9|5130.9|0
1632988360000|2021-09-30 07:52:40|5131.95|5131.95|5133.01|5133.01|5133.01|5133.01|5131.95|5131.95|0
1632988380000|2021-09-30 07:53:00|5133.72|5133.72|5134.43|5134.43|5134.43|5134.43|5133.72|5133.72|0
1632988390000|2021-09-30 07:53:10|5134.7|5134.7|5135.23|5135.23|5135.23|5135.23|5134.7|5134.7|0
1632988400000|2021-09-30 07:53:20|5135.58|5135.58|5135.58|5135.58|5135.58|5135.58|5135.58|5135.58|0
1632988410000|2021-09-30 07:53:30|5135.23|5135.23|5134.53|5134.53|5135.23|5135.23|5134.53|5134.53|0
1632988420000|2021-09-30 07:53:40|5134.17|5134.17|5133.47|5133.47|5134.17|5134.17|5133.47|5133.47|0
1632988430000|2021-09-30 07:53:50|5132.97|5132.97|5132.85|5132.85|5132.97|5132.97|5132.85|5132.85|0
1632988460000|2021-09-30 07:54:20|5133.1|5133.1|5133.1|5133.1|5133.1|5133.1|5133.1|5133.1|0
1632988510000|2021-09-30 07:55:10|5133.45|5133.45|5133.45|5133.45|5133.45|5133.45|5133.45|5133.45|0
1632988520000|2021-09-30 07:55:20|5134.16|5134.16|5134.16|5134.16|5134.16|5134.16|5134.16|5134.16|0
1632988550000|2021-09-30 07:55:50|5133.81|5133.81|5133.81|5133.81|5133.81|5133.81|5133.81|5133.81|0
1632988560000|2021-09-30 07:56:00|5133.69|5133.69|5133.69|5133.69|5133.69|5133.69|5133.69|5133.69|0
1632988570000|2021-09-30 07:56:10|5133.57|5133.57|5132.92|5132.92|5133.57|5133.57|5132.92|5132.92|0
1632988580000|2021-09-30 07:56:20|5132.79|5132.79|5133.49|5133.49|5133.49|5133.49|5132.79|5132.79|0
1632988590000|2021-09-30 07:56:30|5133.36|5133.36|5134.06|5134.06|5134.42|5134.42|5133.36|5133.36|0
1632988610000|2021-09-30 07:56:50|5134.42|5134.42|5133.9|5133.9|5134.42|5134.42|5133.9|5133.9|0
1632988620000|2021-09-30 07:57:00|5132.13|5132.13|5132.01|5132.01|5132.13|5132.13|5132.01|5132.01|0
1632988630000|2021-09-30 07:57:10|5132.37|5132.37|5133.32|5133.32|5133.32|5133.32|5132.37|5132.37|0
1632988650000|2021-09-30 07:57:30|5132.72|5132.72|5132.31|5132.31|5132.72|5132.72|5132.31|5132.31|0
1632988740000|2021-09-30 07:59:00|5131.6|5131.6|5131.6|5131.6|5131.6|5131.6|5131.6|5131.6|0
1632988760000|2021-09-30 07:59:20|5131.95|5131.95|5131.49|5131.49|5131.95|5131.95|5131.49|5131.49|0
1632988800000|2021-09-30 08:00:00|5131.62|5131.62|5131.76|5131.76|5131.76|5131.76|5131.62|5131.62|0
1632988810000|2021-09-30 08:00:10|5131.64|5131.64|5131.91|5131.91|5131.91|5131.91|5131.64|5131.64|0
1632988830000|2021-09-30 08:00:30|5131.79|5131.79|5131.79|5131.79|5131.79|5131.79|5131.79|5131.79|0
1632988840000|2021-09-30 08:00:40|5132.03|5132.03|5132.14|5132.14|5132.14|5132.14|5132.03|5132.03|0
1632988850000|2021-09-30 08:00:50|5134.08|5134.08|5134.63|5134.63|5134.63|5134.63|5134.08|5134.08|0
1632988860000|2021-09-30 08:01:00|5135.33|5135.33|5135.68|5135.68|5135.68|5135.68|5135.33|5135.33|0
1632988870000|2021-09-30 08:01:10|5136.07|5136.07|5136.42|5136.42|5136.42|5136.42|5136.07|5136.07|0
1632988900000|2021-09-30 08:01:40|5136.07|5136.07|5136.07|5136.07|5136.07|5136.07|5136.07|5136.07|0
1632988910000|2021-09-30 08:01:50|5136.32|5136.32|5135.96|5135.96|5136.32|5136.32|5135.96|5135.96|0
1632988930000|2021-09-30 08:02:10|5135.26|5135.26|5135.26|5135.26|5135.26|5135.26|5135.26|5135.26|0
1632988950000|2021-09-30 08:02:30|5135.96|5135.96|5137.33|5137.33|5137.33|5137.33|5135.96|5135.96|0
1632988970000|2021-09-30 08:02:50|5136.98|5136.98|5136.98|5136.98|5136.98|5136.98|5136.98|5136.98|0
1632989000000|2021-09-30 08:03:20|5137.33|5137.33|5137.1|5137.1|5137.33|5137.33|5137.1|5137.1|0
1632989010000|2021-09-30 08:03:30|5136.75|5136.75|5136.29|5136.29|5137|5137|5136.29|5136.29|0
1632989050000|2021-09-30 08:04:10|5136.43|5136.43|5137.97|5137.97|5137.97|5137.97|5136.43|5136.43|0
1632989060000|2021-09-30 08:04:20|5137.62|5137.62|5137.62|5137.62|5137.62|5137.62|5137.62|5137.62|0
1632989080000|2021-09-30 08:04:40|5137.27|5137.27|5137.27|5137.27|5137.27|5137.27|5137.27|5137.27|0
1632989120000|2021-09-30 08:05:20|5137|5137|5134.82|5134.82|5137|5137|5134.82|5134.82|0
1632989140000|2021-09-30 08:05:40|5134.68|5134.68|5134.55|5134.55|5134.68|5134.68|5134.55|5134.55|0
1632989150000|2021-09-30 08:05:50|5134.9|5134.9|5134.9|5134.9|5134.9|5134.9|5134.9|5134.9|0
1632989160000|2021-09-30 08:06:00|5134.78|5134.78|5134.65|5134.65|5134.9|5134.9|5134.65|5134.65|0
1632989170000|2021-09-30 08:06:10|5134.53|5134.53|5135.57|5135.57|5135.57|5135.57|5134.53|5134.53|0
1632989200000|2021-09-30 08:06:40|5135.69|5135.69|5135.69|5135.69|5135.69|5135.69|5135.69|5135.69|0
1632989210000|2021-09-30 08:06:50|5136.04|5136.04|5136.28|5136.28|5136.28|5136.28|5136.04|5136.04|0
1632989250000|2021-09-30 08:07:30|5137.33|5137.33|5137.33|5137.33|5137.33|5137.33|5137.33|5137.33|0
1632989270000|2021-09-30 08:07:50|5138.18|5138.18|5138.31|5138.31|5138.31|5138.31|5138.18|5138.18|0
1632989280000|2021-09-30 08:08:00|5139.02|5139.02|5139.02|5139.02|5139.02|5139.02|5139.02|5139.02|0
1632989290000|2021-09-30 08:08:10|5139.13|5139.13|5139.49|5139.49|5139.49|5139.49|5139.13|5139.13|0
1632989300000|2021-09-30 08:08:20|5139.6|5139.6|5139.6|5139.6|5139.6|5139.6|5139.37|5139.37|0
1632989310000|2021-09-30 08:08:30|5139.87|5139.87|5140.58|5140.58|5140.58|5140.58|5139.87|5139.87|0
1632989330000|2021-09-30 08:08:50|5140.7|5140.7|5140.11|5140.11|5141.32|5141.32|5140.11|5140.11|0
1632989340000|2021-09-30 08:09:00|5139.88|5139.88|5140.04|5140.04|5140.04|5140.04|5139.52|5139.52|0
1632989350000|2021-09-30 08:09:10|5140.39|5140.39|5140.39|5140.39|5140.39|5140.39|5140.39|5140.39|0
1632989360000|2021-09-30 08:09:20|5140.64|5140.64|5140.89|5140.89|5140.89|5140.89|5140.64|5140.64|0
1632989370000|2021-09-30 08:09:30|5140.54|5140.54|5140.66|5140.66|5140.89|5140.89|5140.54|5140.54|0
1632989380000|2021-09-30 08:09:40|5140.54|5140.54|5140.54|5140.54|5140.54|5140.54|5140.54|5140.54|0
1632989390000|2021-09-30 08:09:50|5140.29|5140.29|5139.23|5139.23|5140.29|5140.29|5139.23|5139.23|0
1632989400000|2021-09-30 08:10:00|5140.29|5140.29|5140.17|5140.17|5140.29|5140.29|5140.17|5140.17|0
1632989410000|2021-09-30 08:10:10|5139.94|5139.94|5139.23|5139.23|5139.94|5139.94|5139.23|5139.23|0
1632989430000|2021-09-30 08:10:30|5139.94|5139.94|5139.94|5139.94|5139.94|5139.94|5139.94|5139.94|0
1632989440000|2021-09-30 08:10:40|5139.59|5139.59|5139.59|5139.59|5139.94|5139.94|5139.59|5139.59|0
1632989450000|2021-09-30 08:10:50|5139.7|5139.7|5140.41|5140.41|5140.41|5140.41|5139.7|5139.7|0
1632989460000|2021-09-30 08:11:00|5140.66|5140.66|5140.66|5140.66|5140.66|5140.66|5140.66|5140.66|0
1632989470000|2021-09-30 08:11:10|5140.77|5140.77|5140.66|5140.66|5140.77|5140.77|5140.66|5140.66|0
1632989480000|2021-09-30 08:11:20|5141.12|5141.12|5141.36|5141.36|5141.36|5141.36|5141.12|5141.12|0
1632989490000|2021-09-30 08:11:30|5142.42|5142.42|5142.7|5142.7|5142.7|5142.7|5142.42|5142.42|0
1632989500000|2021-09-30 08:11:40|5142.93|5142.93|5142.93|5142.93|5142.93|5142.93|5142.93|5142.93|0
1632989510000|2021-09-30 08:11:50|5143.05|5143.05|5143.05|5143.05|5143.05|5143.05|5143.05|5143.05|0
1632989520000|2021-09-30 08:12:00|5142.91|5142.91|5142.91|5142.91|5142.91|5142.91|5142.91|5142.91|0
1632989530000|2021-09-30 08:12:10|5143.19|5143.19|5141.56|5141.56|5143.47|5143.47|5141.56|5141.56|0
1632989540000|2021-09-30 08:12:20|5141.21|5141.21|5140.23|5140.23|5141.21|5141.21|5140.23|5140.23|0
1632989550000|2021-09-30 08:12:30|5140.58|5140.58|5140.58|5140.58|5140.58|5140.58|5140.58|5140.58|0
1632989570000|2021-09-30 08:12:50|5140.82|5140.82|5141.17|5141.17|5141.17|5141.17|5140.82|5140.82|0
1632989580000|2021-09-30 08:13:00|5140.93|5140.93|5140.82|5140.82|5140.93|5140.93|5140.82|5140.82|0
1632989600000|2021-09-30 08:13:20|5140.58|5140.58|5141.64|5141.64|5141.64|5141.64|5140.46|5140.46|0
1632989610000|2021-09-30 08:13:30|5141.52|5141.52|5141.52|5141.52|5141.52|5141.52|5141.52|5141.52|0
1632989630000|2021-09-30 08:13:50|5140.46|5140.46|5140.46|5140.46|5140.46|5140.46|5140.46|5140.46|0
1632989640000|2021-09-30 08:14:00|5138.88|5138.88|5137.33|5137.33|5138.88|5138.88|5137.21|5137.21|0
1632989650000|2021-09-30 08:14:10|5137.68|5137.68|5137.68|5137.68|5137.68|5137.68|5137.68|5137.68|0
1632989660000|2021-09-30 08:14:20|5137.82|5137.82|5138.53|5138.53|5138.53|5138.53|5137.82|5137.82|0
1632989700000|2021-09-30 08:15:00|5136.76|5136.76|5136.76|5136.76|5136.76|5136.76|5136.76|5136.76|0
1632989710000|2021-09-30 08:15:10|5137.11|5137.11|5137.11|5137.11|5137.11|5137.11|5137.11|5137.11|0
1632989730000|2021-09-30 08:15:30|5136.05|5136.05|5136.05|5136.05|5136.05|5136.05|5136.05|5136.05|0
1632989740000|2021-09-30 08:15:40|5135|5135|5135.7|5135.7|5135.7|5135.7|5135|5135|0
1632989760000|2021-09-30 08:16:00|5135.29|5135.29|5132.91|5132.91|5135.29|5135.29|5132.55|5132.55|0
1632989780000|2021-09-30 08:16:20|5132.79|5132.79|5132.44|5132.44|5132.79|5132.79|5132.44|5132.44|0
1632989790000|2021-09-30 08:16:30|5131.73|5131.73|5131.73|5131.73|5131.73|5131.73|5131.73|5131.73|0
1632989800000|2021-09-30 08:16:40|5131.61|5131.61|5130.77|5130.77|5131.61|5131.61|5130.77|5130.77|0
1632989810000|2021-09-30 08:16:50|5131.12|5131.12|5131.48|5131.48|5131.48|5131.48|5131.12|5131.12|0
1632989850000|2021-09-30 08:17:30|5131.83|5131.83|5131.83|5131.83|5131.83|5131.83|5131.83|5131.83|0
1632989860000|2021-09-30 08:17:40|5132.32|5132.32|5132.32|5132.32|5132.32|5132.32|5132.32|5132.32|0
1632989870000|2021-09-30 08:17:50|5131.97|5131.97|5131.97|5131.97|5131.97|5131.97|5131.97|5131.97|0
1632989880000|2021-09-30 08:18:00|5131.61|5131.61|5131.61|5131.61|5131.61|5131.61|5131.61|5131.61|0
1632989890000|2021-09-30 08:18:10|5131.26|5131.26|5131.26|5131.26|5131.26|5131.26|5131.26|5131.26|0
1632989900000|2021-09-30 08:18:20|5130.91|5130.91|5130.91|5130.91|5130.91|5130.91|5130.91|5130.91|0
1632989910000|2021-09-30 08:18:30|5130.55|5130.55|5132.32|5132.32|5132.32|5132.32|5130.55|5130.55|0
1632989920000|2021-09-30 08:18:40|5132.55|5132.55|5132.43|5132.43|5132.55|5132.55|5132.43|5132.43|0
1632989930000|2021-09-30 08:18:50|5132.32|5132.32|5132.32|5132.32|5132.32|5132.32|5132.32|5132.32|0
1632989970000|2021-09-30 08:19:30|5131.96|5131.96|5132.32|5132.32|5132.32|5132.32|5131.96|5131.96|0
1632989990000|2021-09-30 08:19:50|5132.67|5132.67|5133.02|5133.02|5133.02|5133.02|5132.67|5132.67|0
1632990000000|2021-09-30 08:20:00|5132.49|5132.49|5132.49|5132.49|5132.49|5132.49|5132.49|5132.49|0
1632990010000|2021-09-30 08:20:10|5132.6|5132.6|5132.6|5132.6|5132.6|5132.6|5132.6|5132.6|0
1632990020000|2021-09-30 08:20:20|5131.54|5131.54|5131.54|5131.54|5131.54|5131.54|5131.54|5131.54|0
1632990040000|2021-09-30 08:20:40|5131.9|5131.9|5131.9|5131.9|5131.9|5131.9|5131.9|5131.9|0
1632990050000|2021-09-30 08:20:50|5132.17|5132.17|5132.17|5132.17|5132.17|5132.17|5132.17|5132.17|0
1632990070000|2021-09-30 08:21:10|5131.81|5131.81|5131.46|5131.46|5131.81|5131.81|5131.46|5131.46|0
1632990080000|2021-09-30 08:21:20|5130.76|5130.76|5130.4|5130.4|5130.76|5130.76|5130.4|5130.4|0
1632990100000|2021-09-30 08:21:40|5130.76|5130.76|5131.11|5131.11|5131.11|5131.11|5130.76|5130.76|0
1632990120000|2021-09-30 08:22:00|5130.87|5130.87|5131.11|5131.11|5131.11|5131.11|5130.52|5130.52|0
1632990130000|2021-09-30 08:22:10|5131.46|5131.46|5131.71|5131.71|5131.71|5131.71|5131.46|5131.46|0
1632990140000|2021-09-30 08:22:20|5131.36|5131.36|5131.36|5131.36|5131.36|5131.36|5131.36|5131.36|0
1632990180000|2021-09-30 08:23:00|5131.49|5131.49|5131.49|5131.49|5131.49|5131.49|5131.49|5131.49|0
1632990190000|2021-09-30 08:23:10|5131.85|5131.85|5132.43|5132.43|5132.43|5132.43|5131.85|5131.85|0
1632990210000|2021-09-30 08:23:30|5132.32|5132.32|5131.61|5131.61|5132.32|5132.32|5131.61|5131.61|0
1632990220000|2021-09-30 08:23:40|5131.38|5131.38|5130.55|5130.55|5131.38|5131.38|5130.55|5130.55|0
1632990230000|2021-09-30 08:23:50|5130.79|5130.79|5131.16|5131.16|5131.16|5131.16|5130.79|5130.79|0
1632990240000|2021-09-30 08:24:00|5131.4|5131.4|5131.75|5131.75|5131.75|5131.75|5131.4|5131.4|0
1632990250000|2021-09-30 08:24:10|5131.52|5131.52|5131.75|5131.75|5131.75|5131.75|5131.52|5131.52|0
1632990260000|2021-09-30 08:24:20|5130.34|5130.34|5130.34|5130.34|5130.34|5130.34|5129.99|5129.99|0
1632990270000|2021-09-30 08:24:30|5131.4|5131.4|5131.28|5131.28|5131.75|5131.75|5131.28|5131.28|0
1632990280000|2021-09-30 08:24:40|5131.4|5131.4|5132.49|5132.49|5132.49|5132.49|5131.4|5131.4|0
1632990290000|2021-09-30 08:24:50|5132.85|5132.85|5132.49|5132.49|5132.85|5132.85|5132.49|5132.49|0
1632990300000|2021-09-30 08:25:00|5132.73|5132.73|5133.33|5133.33|5133.33|5133.33|5132.61|5132.61|0
1632990310000|2021-09-30 08:25:10|5133.56|5133.56|5132.86|5132.86|5133.56|5133.56|5132.86|5132.86|0
1632990320000|2021-09-30 08:25:20|5132.27|5132.27|5132.27|5132.27|5132.27|5132.27|5132.27|5132.27|0
1632990330000|2021-09-30 08:25:30|5132.55|5132.55|5133.26|5133.26|5133.26|5133.26|5132.55|5132.55|0
1632990340000|2021-09-30 08:25:40|5132.98|5132.98|5132.98|5132.98|5132.98|5132.98|5132.98|5132.98|0
1632990350000|2021-09-30 08:25:50|5133.33|5133.33|5131.77|5131.77|5133.33|5133.33|5131.77|5131.77|0
1632990360000|2021-09-30 08:26:00|5131.66|5131.66|5131.66|5131.66|5131.66|5131.66|5131.66|5131.66|0
1632990370000|2021-09-30 08:26:10|5131.41|5131.41|5131.41|5131.41|5131.41|5131.41|5131.41|5131.41|0
1632990380000|2021-09-30 08:26:20|5130.7|5130.7|5129.66|5129.66|5130.7|5130.7|5129.66|5129.66|0
1632990390000|2021-09-30 08:26:30|5129.8|5129.8|5130.05|5130.05|5130.05|5130.05|5129.8|5129.8|0
1632990400000|2021-09-30 08:26:40|5129.7|5129.7|5129.59|5129.59|5129.7|5129.7|5129.59|5129.59|0
1632990410000|2021-09-30 08:26:50|5129.47|5129.47|5129.47|5129.47|5129.47|5129.47|5129.47|5129.47|0
1632990420000|2021-09-30 08:27:00|5130.88|5130.88|5131.43|5131.43|5131.43|5131.43|5130.88|5130.88|0
1632990430000|2021-09-30 08:27:10|5132.49|5132.49|5132.84|5132.84|5132.84|5132.84|5132.49|5132.49|0
1632990440000|2021-09-30 08:27:20|5132.73|5132.73|5132.84|5132.84|5132.84|5132.84|5132.61|5132.61|0
1632990450000|2021-09-30 08:27:30|5132.14|5132.14|5133.2|5133.2|5133.31|5133.31|5132.14|5132.14|0
1632990480000|2021-09-30 08:28:00|5133.08|5133.08|5133.69|5133.69|5133.69|5133.69|5133.08|5133.08|0
1632990490000|2021-09-30 08:28:10|5133.93|5133.93|5133.93|5133.93|5133.93|5133.93|5133.93|5133.93|0
1632990500000|2021-09-30 08:28:20|5134.99|5134.99|5134.99|5134.99|5134.99|5134.99|5134.99|5134.99|0
1632990510000|2021-09-30 08:28:30|5135.34|5135.34|5135.34|5135.34|5135.34|5135.34|5135.34|5135.34|0
1632990530000|2021-09-30 08:28:50|5134.99|5134.99|5134.99|5134.99|5134.99|5134.99|5134.99|5134.99|0
1632990540000|2021-09-30 08:29:00|5134.63|5134.63|5134.63|5134.63|5134.63|5134.63|5134.63|5134.63|0
1632990560000|2021-09-30 08:29:20|5133.93|5133.93|5133.57|5133.57|5133.93|5133.93|5133.57|5133.57|0
1632990600000|2021-09-30 08:30:00|5133|5133|5132.65|5132.65|5133|5133|5132.65|5132.65|0
1632990620000|2021-09-30 08:30:20|5132.4|5132.4|5132.4|5132.4|5132.4|5132.4|5132.4|5132.4|0
1632990630000|2021-09-30 08:30:30|5132.17|5132.17|5132.17|5132.17|5132.17|5132.17|5132.17|5132.17|0
1632990640000|2021-09-30 08:30:40|5130.76|5130.76|5130.41|5130.41|5130.76|5130.76|5130.41|5130.41|0
1632990650000|2021-09-30 08:30:50|5130.76|5130.76|5130.76|5130.76|5130.76|5130.76|5130.76|5130.76|0
1632990660000|2021-09-30 08:31:00|5130.62|5130.62|5129.92|5129.92|5130.62|5130.62|5129.92|5129.92|0
1632990690000|2021-09-30 08:31:30|5129.28|5129.28|5129.28|5129.28|5129.28|5129.28|5129.28|5129.28|0
1632990700000|2021-09-30 08:31:40|5129.4|5129.4|5129.4|5129.4|5129.4|5129.4|5129.4|5129.4|0
1632990720000|2021-09-30 08:32:00|5129.05|5129.05|5129.3|5129.3|5129.3|5129.3|5129.05|5129.05|0
1632990780000|2021-09-30 08:33:00|5130|5130|5130|5130|5130|5130|5129.72|5129.72|0
1632990790000|2021-09-30 08:33:10|5129.75|5129.75|5126.41|5126.41|5129.75|5129.75|5126.41|5126.41|0
1632990800000|2021-09-30 08:33:20|5126.3|5126.3|5126.65|5126.65|5126.65|5126.65|5126.3|5126.3|0
1632990810000|2021-09-30 08:33:30|5127.35|5127.35|5127.35|5127.35|5127.35|5127.35|5127.35|5127.35|0
1632990820000|2021-09-30 08:33:40|5127.47|5127.47|5127.82|5127.82|5127.82|5127.82|5127.24|5127.24|0
1632990830000|2021-09-30 08:33:50|5127.94|5127.94|5128.56|5128.56|5128.56|5128.56|5127.94|5127.94|0
1632990840000|2021-09-30 08:34:00|5128.92|5128.92|5128.92|5128.92|5128.92|5128.92|5128.92|5128.92|0
1632990850000|2021-09-30 08:34:10|5129.03|5129.03|5130.21|5130.21|5130.21|5130.21|5128.8|5128.8|0
1632990860000|2021-09-30 08:34:20|5131.27|5131.27|5131.27|5131.27|5131.27|5131.27|5131.27|5131.27|0
1632990870000|2021-09-30 08:34:30|5130.92|5130.92|5130.92|5130.92|5130.92|5130.92|5130.92|5130.92|0
1632990880000|2021-09-30 08:34:40|5130.57|5130.57|5130.57|5130.57|5130.57|5130.57|5130.57|5130.57|0
1632990890000|2021-09-30 08:34:50|5130.92|5130.92|5130.92|5130.92|5130.92|5130.92|5130.92|5130.92|0
1632990900000|2021-09-30 08:35:00|5131.27|5131.27|5131.27|5131.27|5131.27|5131.27|5131.27|5131.27|0
1632990910000|2021-09-30 08:35:10|5130.92|5130.92|5130.64|5130.64|5130.92|5130.92|5130.64|5130.64|0
1632990930000|2021-09-30 08:35:30|5130.29|5130.29|5130.4|5130.4|5130.4|5130.4|5130.17|5130.17|0
1632990940000|2021-09-30 08:35:40|5130.27|5130.27|5130.27|5130.27|5130.27|5130.27|5130.27|5130.27|0
1632990960000|2021-09-30 08:36:00|5129.56|5129.56|5129.21|5129.21|5129.56|5129.56|5129.21|5129.21|0
1632990970000|2021-09-30 08:36:10|5128.71|5128.71|5128.71|5128.71|5128.71|5128.71|5128.71|5128.71|0
1632990980000|2021-09-30 08:36:20|5128.43|5128.43|5127.24|5127.24|5128.43|5128.43|5126.89|5126.89|0
1632991000000|2021-09-30 08:36:40|5129|5129|5129.36|5129.36|5129.36|5129.36|5129|5129|0
1632991010000|2021-09-30 08:36:50|5128.65|5128.65|5128.65|5128.65|5128.65|5128.65|5128.65|5128.65|0
1632991020000|2021-09-30 08:37:00|5129|5129|5128.18|5128.18|5129|5129|5128.18|5128.18|0
1632991030000|2021-09-30 08:37:10|5128.42|5128.42|5128.42|5128.42|5128.42|5128.42|5128.42|5128.42|0
1632991050000|2021-09-30 08:37:30|5127.36|5127.36|5127.36|5127.36|5127.36|5127.36|5127.36|5127.36|0
1632991070000|2021-09-30 08:37:50|5126.65|5126.65|5126.3|5126.3|5126.65|5126.65|5126.3|5126.3|0
1632991080000|2021-09-30 08:38:00|5126.65|5126.65|5126.4|5126.4|5126.65|5126.65|5126.4|5126.4|0
1632991090000|2021-09-30 08:38:10|5126.15|5126.15|5126.15|5126.15|5126.15|5126.15|5126.15|5126.15|0
1632991150000|2021-09-30 08:39:10|5125.92|5125.92|5125.92|5125.92|5125.92|5125.92|5125.92|5125.92|0
1632991160000|2021-09-30 08:39:20|5126.03|5126.03|5125.9|5125.9|5126.03|5126.03|5124.94|5124.94|0
1632991170000|2021-09-30 08:39:30|5125.78|5125.78|5125.78|5125.78|5125.78|5125.78|5125.78|5125.78|0
1632991180000|2021-09-30 08:39:40|5125.43|5125.43|5125.43|5125.43|5125.43|5125.43|5125.43|5125.43|0
1632991190000|2021-09-30 08:39:50|5125.31|5125.31|5124.96|5124.96|5125.31|5125.31|5124.96|5124.96|0
1632991200000|2021-09-30 08:40:00|5124.61|5124.61|5124.72|5124.72|5124.72|5124.72|5124.61|5124.61|0
1632991210000|2021-09-30 08:40:10|5124.44|5124.44|5123.81|5123.81|5124.44|5124.44|5123.81|5123.81|0
1632991220000|2021-09-30 08:40:20|5122.75|5122.75|5123.11|5123.11|5123.38|5123.38|5122.4|5122.4|0
1632991240000|2021-09-30 08:40:40|5122.4|5122.4|5122.4|5122.4|5122.4|5122.4|5122.4|5122.4|0
1632991250000|2021-09-30 08:40:50|5122.15|5122.15|5122.15|5122.15|5122.15|5122.15|5122.15|5122.15|0
1632991280000|2021-09-30 08:41:20|5122.86|5122.86|5122.86|5122.86|5122.86|5122.86|5122.86|5122.86|0
1632991290000|2021-09-30 08:41:30|5122.74|5122.74|5122.74|5122.74|5122.86|5122.86|5122.74|5122.74|0
1632991320000|2021-09-30 08:42:00|5123.45|5123.45|5125.31|5125.31|5125.31|5125.31|5123.45|5123.45|0
1632991330000|2021-09-30 08:42:10|5125.44|5125.44|5125.44|5125.44|5125.44|5125.44|5125.44|5125.44|0
1632991340000|2021-09-30 08:42:20|5125.69|5125.69|5126.75|5126.75|5126.75|5126.75|5125.69|5125.69|0
1632991350000|2021-09-30 08:42:30|5126.98|5126.98|5126.98|5126.98|5126.98|5126.98|5126.98|5126.98|0
1632991370000|2021-09-30 08:42:50|5127.25|5127.25|5127.39|5127.39|5127.39|5127.39|5127.25|5127.25|0
1632991380000|2021-09-30 08:43:00|5126.68|5126.68|5126.41|5126.41|5126.68|5126.68|5126.41|5126.41|0
1632991390000|2021-09-30 08:43:10|5125.71|5125.71|5125.71|5125.71|5125.71|5125.71|5125.71|5125.71|0
1632991420000|2021-09-30 08:43:40|5126.06|5126.06|5126.06|5126.06|5126.06|5126.06|5126.06|5126.06|0
1632991430000|2021-09-30 08:43:50|5125.71|5125.71|5125.71|5125.71|5125.71|5125.71|5125.71|5125.71|0
1632991440000|2021-09-30 08:44:00|5125.35|5125.35|5125.82|5125.82|5125.82|5125.82|5125.35|5125.35|0
1632991450000|2021-09-30 08:44:10|5126.1|5126.1|5126.1|5126.1|5126.1|5126.1|5126.1|5126.1|0
1632991460000|2021-09-30 08:44:20|5125.75|5125.75|5125.75|5125.75|5125.75|5125.75|5125.75|5125.75|0
1632991490000|2021-09-30 08:44:50|5126.03|5126.03|5126.03|5126.03|5126.03|5126.03|5126.03|5126.03|0
1632991500000|2021-09-30 08:45:00|5126.14|5126.14|5126.26|5126.26|5126.26|5126.26|5126.14|5126.14|0
1632991510000|2021-09-30 08:45:10|5126.61|5126.61|5126.61|5126.61|5126.61|5126.61|5126.61|5126.61|0
1632991520000|2021-09-30 08:45:20|5127.32|5127.32|5126.61|5126.61|5127.32|5127.32|5126.61|5126.61|0
1632991530000|2021-09-30 08:45:30|5126.97|5126.97|5126.97|5126.97|5127.32|5127.32|5126.97|5126.97|0
1632991540000|2021-09-30 08:45:40|5126.85|5126.85|5126.73|5126.73|5126.85|5126.85|5126.5|5126.5|0
1632991560000|2021-09-30 08:46:00|5126.98|5126.98|5128.04|5128.04|5128.04|5128.04|5126.98|5126.98|0
1632991570000|2021-09-30 08:46:10|5128.29|5128.29|5128.29|5128.29|5128.29|5128.29|5128.29|5128.29|0
1632991580000|2021-09-30 08:46:20|5128.56|5128.56|5128.56|5128.56|5128.56|5128.56|5128.56|5128.56|0
1632991590000|2021-09-30 08:46:30|5128.7|5128.7|5128.7|5128.7|5128.7|5128.7|5128.7|5128.7|0
1632991600000|2021-09-30 08:46:40|5129.05|5129.05|5129.05|5129.05|5129.05|5129.05|5129.05|5129.05|0
1632991620000|2021-09-30 08:47:00|5129.17|5129.17|5129.87|5129.87|5129.87|5129.87|5129.17|5129.17|0
1632991630000|2021-09-30 08:47:10|5129.99|5129.99|5129.99|5129.99|5129.99|5129.99|5129.99|5129.99|0
1632991660000|2021-09-30 08:47:40|5130.13|5130.13|5129.91|5129.91|5130.13|5130.13|5129.77|5129.77|0
1632991670000|2021-09-30 08:47:50|5130.26|5130.26|5130.26|5130.26|5130.26|5130.26|5130.26|5130.26|0
1632991680000|2021-09-30 08:48:00|5130.51|5130.51|5130.51|5130.51|5130.51|5130.51|5130.51|5130.51|0
1632991690000|2021-09-30 08:48:10|5129.8|5129.8|5129.8|5129.8|5129.8|5129.8|5129.8|5129.8|0
1632991720000|2021-09-30 08:48:40|5129.69|5129.69|5128.86|5128.86|5129.69|5129.69|5128.86|5128.86|0
1632991740000|2021-09-30 08:49:00|5129.22|5129.22|5129.22|5129.22|5129.22|5129.22|5129.22|5129.22|0
1632991760000|2021-09-30 08:49:20|5128.86|5128.86|5128.86|5128.86|5128.86|5128.86|5128.86|5128.86|0
1632991770000|2021-09-30 08:49:30|5128.51|5128.51|5128.51|5128.51|5128.51|5128.51|5128.51|5128.51|0
1632991790000|2021-09-30 08:49:50|5128.86|5128.86|5128.86|5128.86|5129.22|5129.22|5128.86|5128.86|0
1632991800000|2021-09-30 08:50:00|5129.22|5129.22|5131.21|5131.21|5131.21|5131.21|5129.22|5129.22|0
1632991820000|2021-09-30 08:50:20|5130.98|5130.98|5131.1|5131.1|5131.1|5131.1|5130.74|5130.74|0
1632991830000|2021-09-30 08:50:30|5130.74|5130.74|5130.39|5130.39|5130.74|5130.74|5130.39|5130.39|0
1632991860000|2021-09-30 08:51:00|5130.14|5130.14|5130.14|5130.14|5130.14|5130.14|5130.14|5130.14|0
1632991870000|2021-09-30 08:51:10|5130.85|5130.85|5130.85|5130.85|5130.85|5130.85|5130.85|5130.85|0
1632991880000|2021-09-30 08:51:20|5129.79|5129.79|5128.59|5128.59|5129.92|5129.92|5128.59|5128.59|0
1632991910000|2021-09-30 08:51:50|5128.32|5128.32|5127.5|5127.5|5128.32|5128.32|5127.5|5127.5|0
1632991920000|2021-09-30 08:52:00|5128.21|5128.21|5128.92|5128.92|5128.92|5128.92|5128.21|5128.21|0
1632991950000|2021-09-30 08:52:30|5128.68|5128.68|5128.68|5128.68|5128.68|5128.68|5128.68|5128.68|0
1632991960000|2021-09-30 08:52:40|5129.39|5129.39|5129.39|5129.39|5129.39|5129.39|5129.39|5129.39|0
1632991980000|2021-09-30 08:53:00|5129.27|5129.27|5129.27|5129.27|5129.27|5129.27|5129.27|5129.27|0
1632992000000|2021-09-30 08:53:20|5129.63|5129.63|5130.68|5130.68|5130.68|5130.68|5128.92|5128.92|0
1632992010000|2021-09-30 08:53:30|5130.33|5130.33|5131.04|5131.04|5131.04|5131.04|5130.33|5130.33|0
1632992030000|2021-09-30 08:53:50|5131.39|5131.39|5131.39|5131.39|5131.39|5131.39|5131.39|5131.39|0
1632992040000|2021-09-30 08:54:00|5131.74|5131.74|5134.49|5134.49|5134.49|5134.49|5131.74|5131.74|0
1632992090000|2021-09-30 08:54:50|5133.43|5133.43|5133.43|5133.43|5133.43|5133.43|5133.43|5133.43|0
1632992100000|2021-09-30 08:55:00|5133.3|5133.3|5133.3|5133.3|5133.3|5133.3|5133.3|5133.3|0
1632992110000|2021-09-30 08:55:10|5132.8|5132.8|5132.4|5132.4|5132.8|5132.8|5132.4|5132.4|0
1632992120000|2021-09-30 08:55:20|5132.15|5132.15|5132.15|5132.15|5132.15|5132.15|5132.15|5132.15|0
1632992130000|2021-09-30 08:55:30|5131.87|5131.87|5129.85|5129.85|5131.87|5131.87|5129.85|5129.85|0
1632992160000|2021-09-30 08:56:00|5130.56|5130.56|5131.62|5131.62|5131.62|5131.62|5130.56|5130.56|0
1632992170000|2021-09-30 08:56:10|5131.48|5131.48|5131.75|5131.75|5131.75|5131.75|5131.48|5131.48|0
1632992190000|2021-09-30 08:56:30|5131.64|5131.64|5131.99|5131.99|5131.99|5131.99|5131.64|5131.64|0
1632992260000|2021-09-30 08:57:40|5131.85|5131.85|5131.85|5131.85|5131.85|5131.85|5131.85|5131.85|0
1632992270000|2021-09-30 08:57:50|5132.56|5132.56|5132.56|5132.56|5132.56|5132.56|5132.56|5132.56|0
1632992300000|2021-09-30 08:58:20|5133.26|5133.26|5133.26|5133.26|5133.26|5133.26|5133.26|5133.26|0
1632992340000|2021-09-30 08:59:00|5133.54|5133.54|5133.54|5133.54|5133.54|5133.54|5133.54|5133.54|0
1632992360000|2021-09-30 08:59:20|5134.25|5134.25|5133.9|5133.9|5134.25|5134.25|5133.9|5133.9|0
1632992380000|2021-09-30 08:59:40|5134.03|5134.03|5134.03|5134.03|5134.03|5134.03|5134.03|5134.03|0
1632992390000|2021-09-30 08:59:50|5133.76|5133.76|5133.76|5133.76|5133.76|5133.76|5133.76|5133.76|0
1632992420000|2021-09-30 09:00:20|5133.41|5133.41|5132.94|5132.94|5133.41|5133.41|5132.7|5132.7|0
1632992430000|2021-09-30 09:00:30|5133.17|5133.17|5134.11|5134.11|5134.11|5134.11|5133.17|5133.17|0
1632992450000|2021-09-30 09:00:50|5134.46|5134.46|5134.73|5134.73|5134.73|5134.73|5134.46|5134.46|0
1632992470000|2021-09-30 09:01:10|5135.57|5135.57|5135.57|5135.57|5135.57|5135.57|5135.57|5135.57|0
1632992480000|2021-09-30 09:01:20|5135.45|5135.45|5135.45|5135.45|5135.45|5135.45|5135.45|5135.45|0
1632992520000|2021-09-30 09:02:00|5135.81|5135.81|5136.28|5136.28|5136.51|5136.51|5135.81|5135.81|0
1632992530000|2021-09-30 09:02:10|5135.22|5135.22|5135.57|5135.57|5135.57|5135.57|5135.22|5135.22|0
1632992550000|2021-09-30 09:02:30|5135.93|5135.93|5136.28|5136.28|5136.28|5136.28|5135.93|5135.93|0
1632992560000|2021-09-30 09:02:40|5136.63|5136.63|5136.63|5136.63|5136.63|5136.63|5136.63|5136.63|0
1632992580000|2021-09-30 09:03:00|5136.99|5136.99|5137.4|5137.4|5137.4|5137.4|5136.99|5136.99|0
1632992590000|2021-09-30 09:03:10|5138.11|5138.11|5138.11|5138.11|5138.11|5138.11|5138.11|5138.11|0
1632992600000|2021-09-30 09:03:20|5138.34|5138.34|5138.34|5138.34|5138.34|5138.34|5138.34|5138.34|0
1632992610000|2021-09-30 09:03:30|5138.69|5138.69|5138.83|5138.83|5138.83|5138.83|5138.69|5138.69|0
1632992620000|2021-09-30 09:03:40|5138.71|5138.71|5138.99|5138.99|5138.99|5138.99|5138.71|5138.71|0
1632992640000|2021-09-30 09:04:00|5139.49|5139.49|5139.49|5139.49|5139.49|5139.49|5139.49|5139.49|0
1632992660000|2021-09-30 09:04:20|5139.14|5139.14|5139.49|5139.49|5139.49|5139.49|5139.14|5139.14|0
1632992700000|2021-09-30 09:05:00|5138.78|5138.78|5139.14|5139.14|5139.14|5139.14|5138.43|5138.43|0
1632992730000|2021-09-30 09:05:30|5139.84|5139.84|5139.84|5139.84|5139.84|5139.84|5139.84|5139.84|0
1632992760000|2021-09-30 09:06:00|5139.72|5139.72|5140.19|5140.19|5140.19|5140.19|5139.72|5139.72|0
1632992770000|2021-09-30 09:06:10|5140.46|5140.46|5140.6|5140.6|5140.6|5140.6|5140.46|5140.46|0
1632992780000|2021-09-30 09:06:20|5140.71|5140.71|5140.83|5140.83|5140.83|5140.83|5140.71|5140.71|0
1632992790000|2021-09-30 09:06:30|5140.71|5140.71|5140.71|5140.71|5140.71|5140.71|5140.71|5140.71|0
1632992800000|2021-09-30 09:06:40|5140.58|5140.58|5140.58|5140.58|5140.58|5140.58|5140.58|5140.58|0
1632992820000|2021-09-30 09:07:00|5139.87|5139.87|5139.52|5139.52|5139.87|5139.87|5139.52|5139.52|0
1632992830000|2021-09-30 09:07:10|5139.38|5139.38|5138.18|5138.18|5139.38|5139.38|5138.18|5138.18|0
1632992840000|2021-09-30 09:07:20|5137.78|5137.78|5134.67|5134.67|5137.78|5137.78|5134.67|5134.67|0
1632992850000|2021-09-30 09:07:30|5134.39|5134.39|5134.39|5134.39|5134.39|5134.39|5134.39|5134.39|0
1632992880000|2021-09-30 09:08:00|5134.04|5134.04|5134.04|5134.04|5134.04|5134.04|5134.04|5134.04|0
1632992890000|2021-09-30 09:08:10|5133.77|5133.77|5133.77|5133.77|5133.77|5133.77|5133.77|5133.77|0
1632992910000|2021-09-30 09:08:30|5134.12|5134.12|5133.49|5133.49|5134.12|5134.12|5133.49|5133.49|0
1632992920000|2021-09-30 09:08:40|5133.24|5133.24|5133.13|5133.13|5133.24|5133.24|5133.13|5133.13|0
1632992930000|2021-09-30 09:08:50|5132.77|5132.77|5132.77|5132.77|5132.89|5132.89|5132.77|5132.77|0
1632992940000|2021-09-30 09:09:00|5133.27|5133.27|5134.46|5134.46|5134.46|5134.46|5133.27|5133.27|0
1632992980000|2021-09-30 09:09:40|5134.58|5134.58|5134.58|5134.58|5134.58|5134.58|5134.58|5134.58|0
1632993020000|2021-09-30 09:10:20|5134.85|5134.85|5134.5|5134.5|5134.85|5134.85|5134.5|5134.5|0
1632993070000|2021-09-30 09:11:10|5134.25|5134.25|5134.25|5134.25|5134.25|5134.25|5134|5134|0
1632993090000|2021-09-30 09:11:30|5134.11|5134.11|5134.11|5134.11|5134.11|5134.11|5134.11|5134.11|0
1632993100000|2021-09-30 09:11:40|5133.41|5133.41|5134.19|5134.19|5134.19|5134.19|5133.02|5133.02|0
1632993110000|2021-09-30 09:11:50|5134.54|5134.54|5134.54|5134.54|5134.54|5134.54|5134.54|5134.54|0
1632993150000|2021-09-30 09:12:30|5133.48|5133.48|5132.27|5132.27|5133.48|5133.48|5132.27|5132.27|0
1632993160000|2021-09-30 09:12:40|5132.77|5132.77|5132.77|5132.77|5132.77|5132.77|5132.77|5132.77|0
1632993170000|2021-09-30 09:12:50|5133.12|5133.12|5133.12|5133.12|5133.12|5133.12|5133.12|5133.12|0
1632993180000|2021-09-30 09:13:00|5133.48|5133.48|5133.48|5133.48|5133.48|5133.48|5133.48|5133.48|0
1632993200000|2021-09-30 09:13:20|5133.12|5133.12|5132.63|5132.63|5133.12|5133.12|5132.63|5132.63|0
1632993210000|2021-09-30 09:13:30|5132.88|5132.88|5133.23|5133.23|5133.23|5133.23|5132.88|5132.88|0
1632993230000|2021-09-30 09:13:50|5133.73|5133.73|5133.73|5133.73|5133.73|5133.73|5133.73|5133.73|0
1632993250000|2021-09-30 09:14:10|5133.97|5133.97|5134.21|5134.21|5134.21|5134.21|5133.97|5133.97|0
1632993280000|2021-09-30 09:14:40|5133.96|5133.96|5133.96|5133.96|5133.96|5133.96|5133.96|5133.96|0
1632993300000|2021-09-30 09:15:00|5133.68|5133.68|5134.99|5134.99|5134.99|5134.99|5133.68|5133.68|0
1632993320000|2021-09-30 09:15:20|5135.24|5135.24|5135.24|5135.24|5135.24|5135.24|5135.24|5135.24|0
1632993350000|2021-09-30 09:15:50|5134.74|5134.74|5133.68|5133.68|5134.74|5134.74|5133.68|5133.68|0
1632993360000|2021-09-30 09:16:00|5133.33|5133.33|5133.1|5133.1|5133.33|5133.33|5132.85|5132.85|0
1632993370000|2021-09-30 09:16:10|5133.45|5133.45|5133.45|5133.45|5133.45|5133.45|5133.45|5133.45|0
1632993390000|2021-09-30 09:16:30|5133.33|5133.33|5133.33|5133.33|5133.33|5133.33|5133.33|5133.33|0
1632993400000|2021-09-30 09:16:40|5133.06|5133.06|5132.81|5132.81|5133.06|5133.06|5132.81|5132.81|0
1632993410000|2021-09-30 09:16:50|5132.11|5132.11|5132.11|5132.11|5132.11|5132.11|5132.11|5132.11|0
1632993450000|2021-09-30 09:17:30|5131.99|5131.99|5131.99|5131.99|5131.99|5131.99|5131.99|5131.99|0
1632993460000|2021-09-30 09:17:40|5131.64|5131.64|5131.52|5131.52|5131.64|5131.64|5131.52|5131.52|0
1632993470000|2021-09-30 09:17:50|5131.64|5131.64|5131.87|5131.87|5131.87|5131.87|5131.64|5131.64|0
1632993480000|2021-09-30 09:18:00|5132.12|5132.12|5132.37|5132.37|5132.37|5132.37|5132.12|5132.12|0
1632993490000|2021-09-30 09:18:10|5133.07|5133.07|5133.07|5133.07|5133.07|5133.07|5133.07|5133.07|0
1632993530000|2021-09-30 09:18:50|5133.21|5133.21|5133.21|5133.21|5133.21|5133.21|5133.21|5133.21|0
1632993550000|2021-09-30 09:19:10|5133.33|5133.33|5133.33|5133.33|5133.33|5133.33|5133.33|5133.33|0
1632993560000|2021-09-30 09:19:20|5133.44|5133.44|5133.68|5133.68|5133.68|5133.68|5133.44|5133.44|0
1632993570000|2021-09-30 09:19:30|5133.79|5133.79|5134.38|5134.38|5134.38|5134.38|5133.79|5133.79|0
1632993580000|2021-09-30 09:19:40|5136.14|5136.14|5136.3|5136.3|5136.41|5136.41|5136.14|5136.14|0
1632993590000|2021-09-30 09:19:50|5136.65|5136.65|5136.65|5136.65|5136.65|5136.65|5136.65|5136.65|0
1632993610000|2021-09-30 09:20:10|5136.77|5136.77|5136.65|5136.65|5136.77|5136.77|5136.65|5136.65|0
1632993620000|2021-09-30 09:20:20|5136.77|5136.77|5136.77|5136.77|5136.77|5136.77|5136.77|5136.77|0
1632993630000|2021-09-30 09:20:30|5137.12|5137.12|5136.77|5136.77|5137.12|5137.12|5136.77|5136.77|0
1632993640000|2021-09-30 09:20:40|5136.53|5136.53|5136.26|5136.26|5136.53|5136.53|5136.26|5136.26|0
1632993650000|2021-09-30 09:20:50|5136.5|5136.5|5136.5|5136.5|5136.5|5136.5|5136.5|5136.5|0
1632993670000|2021-09-30 09:21:10|5135.44|5135.44|5135.44|5135.44|5135.44|5135.44|5135.44|5135.44|0
1632993680000|2021-09-30 09:21:20|5136.85|5136.85|5136.85|5136.85|5136.85|5136.85|5136.85|5136.85|0
1632993690000|2021-09-30 09:21:30|5137.2|5137.2|5136.85|5136.85|5137.2|5137.2|5136.85|5136.85|0
1632993740000|2021-09-30 09:22:20|5137.2|5137.2|5137.45|5137.45|5137.47|5137.47|5137.2|5137.2|0
1632993750000|2021-09-30 09:22:30|5137.32|5137.32|5138.87|5138.87|5138.87|5138.87|5137.32|5137.32|0
1632993770000|2021-09-30 09:22:50|5139.23|5139.23|5139.23|5139.23|5139.23|5139.23|5139.23|5139.23|0
1632993780000|2021-09-30 09:23:00|5139.47|5139.47|5139.47|5139.47|5139.47|5139.47|5139.47|5139.47|0
1632993810000|2021-09-30 09:23:30|5139.12|5139.12|5138.3|5138.3|5139.12|5139.12|5138.3|5138.3|0
1632993830000|2021-09-30 09:23:50|5138.57|5138.57|5138.57|5138.57|5138.57|5138.57|5138.57|5138.57|0
1632993840000|2021-09-30 09:24:00|5138.92|5138.92|5139.17|5139.17|5139.17|5139.17|5138.92|5138.92|0
1632993910000|2021-09-30 09:25:10|5139.41|5139.41|5139.41|5139.41|5139.41|5139.41|5139.41|5139.41|0
1632993940000|2021-09-30 09:25:40|5139.16|5139.16|5137.83|5137.83|5139.16|5139.16|5137.83|5137.83|0
1632993950000|2021-09-30 09:25:50|5137.69|5137.69|5137.69|5137.69|5137.69|5137.69|5137.69|5137.69|0
1632993960000|2021-09-30 09:26:00|5136.99|5136.99|5136.99|5136.99|5136.99|5136.99|5136.99|5136.99|0
1632993970000|2021-09-30 09:26:10|5136.85|5136.85|5136.85|5136.85|5136.85|5136.85|5136.85|5136.85|0
1632993990000|2021-09-30 09:26:30|5137.2|5137.2|5137.32|5137.32|5137.32|5137.32|5137.2|5137.2|0
1632994000000|2021-09-30 09:26:40|5136.61|5136.61|5136.61|5136.61|5136.61|5136.61|5136.61|5136.61|0
1632994010000|2021-09-30 09:26:50|5136.36|5136.36|5136.36|5136.36|5136.36|5136.36|5136.36|5136.36|0
1632994030000|2021-09-30 09:27:10|5136.12|5136.12|5136.47|5136.47|5136.47|5136.47|5136.12|5136.12|0
1632994050000|2021-09-30 09:27:30|5136.12|5136.12|5136.82|5136.82|5136.82|5136.82|5136.12|5136.12|0
1632994070000|2021-09-30 09:27:50|5136.47|5136.47|5136.47|5136.47|5136.47|5136.47|5136.47|5136.47|0
1632994080000|2021-09-30 09:28:00|5136.55|5136.55|5136.55|5136.55|5136.55|5136.55|5136.55|5136.55|0
1632994110000|2021-09-30 09:28:30|5136.43|5136.43|5136.32|5136.32|5136.43|5136.43|5136.32|5136.32|0
1632994120000|2021-09-30 09:28:40|5136.67|5136.67|5136.67|5136.67|5136.67|5136.67|5136.67|5136.67|0
1632994140000|2021-09-30 09:29:00|5136.81|5136.81|5136.81|5136.81|5136.81|5136.81|5136.81|5136.81|0
1632994150000|2021-09-30 09:29:10|5137.16|5137.16|5137.16|5137.16|5137.16|5137.16|5137.16|5137.16|0
1632994170000|2021-09-30 09:29:30|5137.28|5137.28|5137.39|5137.39|5137.39|5137.39|5137.28|5137.28|0
1632994190000|2021-09-30 09:29:50|5138.1|5138.1|5138.1|5138.1|5138.1|5138.1|5138.1|5138.1|0
1632994200000|2021-09-30 09:30:00|5138.45|5138.45|5138.45|5138.45|5138.45|5138.45|5138.45|5138.45|0
1632994210000|2021-09-30 09:30:10|5138.87|5138.87|5138.98|5138.98|5138.98|5138.98|5138.87|5138.87|0
1632994220000|2021-09-30 09:30:20|5138.85|5138.85|5138.85|5138.85|5138.85|5138.85|5138.85|5138.85|0
1632994230000|2021-09-30 09:30:30|5139.2|5139.2|5139.2|5139.2|5139.2|5139.2|5139.2|5139.2|0
1632994270000|2021-09-30 09:31:10|5139.43|5139.43|5139.43|5139.43|5139.43|5139.43|5139.43|5139.43|0
1632994290000|2021-09-30 09:31:30|5139.32|5139.32|5139.32|5139.32|5139.32|5139.32|5139.32|5139.32|0
1632994300000|2021-09-30 09:31:40|5139.2|5139.2|5139.2|5139.2|5139.2|5139.2|5139.2|5139.2|0
1632994320000|2021-09-30 09:32:00|5139.32|5139.32|5139.32|5139.32|5139.32|5139.32|5139.32|5139.32|0
1632994330000|2021-09-30 09:32:10|5139.2|5139.2|5139.2|5139.2|5139.2|5139.2|5139.2|5139.2|0
1632994350000|2021-09-30 09:32:30|5139.47|5139.47|5139.47|5139.47|5139.47|5139.47|5139.47|5139.47|0
1632994360000|2021-09-30 09:32:40|5139.82|5139.82|5139.82|5139.82|5139.82|5139.82|5139.82|5139.82|0
1632994390000|2021-09-30 09:33:10|5139.42|5139.42|5138.71|5138.71|5139.42|5139.42|5138.46|5138.46|0
1632994400000|2021-09-30 09:33:20|5139.06|5139.06|5138.71|5138.71|5139.42|5139.42|5138.71|5138.71|0
1632994440000|2021-09-30 09:34:00|5138.21|5138.21|5136.78|5136.78|5138.21|5138.21|5136.78|5136.78|0
1632994450000|2021-09-30 09:34:10|5137.14|5137.14|5137.14|5137.14|5137.14|5137.14|5137.14|5137.14|0
1632994480000|2021-09-30 09:34:40|5136.89|5136.89|5136.64|5136.64|5136.89|5136.89|5136.64|5136.64|0
1632994500000|2021-09-30 09:35:00|5138.09|5138.09|5137.99|5137.99|5138.34|5138.34|5137.99|5137.99|0
1632994550000|2021-09-30 09:35:50|5138.12|5138.12|5138.24|5138.24|5138.24|5138.24|5138.12|5138.12|0
1632994580000|2021-09-30 09:36:20|5138.74|5138.74|5139.33|5139.33|5139.44|5139.44|5138.74|5138.74|0
1632994600000|2021-09-30 09:36:40|5138.83|5138.83|5138.48|5138.48|5138.83|5138.83|5138.48|5138.48|0
1632994620000|2021-09-30 09:37:00|5138.83|5138.83|5138.83|5138.83|5138.83|5138.83|5138.83|5138.83|0
1632994650000|2021-09-30 09:37:30|5138.12|5138.12|5138.12|5138.12|5138.12|5138.12|5138.12|5138.12|0
1632994660000|2021-09-30 09:37:40|5139.54|5139.54|5139.54|5139.54|5139.54|5139.54|5139.54|5139.54|0
1632994670000|2021-09-30 09:37:50|5140.03|5140.03|5140.03|5140.03|5140.03|5140.03|5140.03|5140.03|0
1632994680000|2021-09-30 09:38:00|5139.9|5139.9|5140.01|5140.01|5140.01|5140.01|5139.9|5139.9|0
1632994690000|2021-09-30 09:38:10|5140.29|5140.29|5140.29|5140.29|5140.29|5140.29|5140.29|5140.29|0
1632994740000|2021-09-30 09:39:00|5140.54|5140.54|5141.8|5141.8|5141.8|5141.8|5140.54|5140.54|0
1632994750000|2021-09-30 09:39:10|5141.66|5141.66|5141.66|5141.66|5141.66|5141.66|5141.66|5141.66|0
1632994760000|2021-09-30 09:39:20|5141.78|5141.78|5141.53|5141.53|5141.78|5141.78|5141.53|5141.53|0
1632994770000|2021-09-30 09:39:30|5138.71|5138.71|5138.71|5138.71|5138.71|5138.71|5138.71|5138.71|0
1632994780000|2021-09-30 09:39:40|5138.82|5138.82|5139.07|5139.07|5139.07|5139.07|5138.82|5138.82|0
1632994790000|2021-09-30 09:39:50|5139.78|5139.78|5139.43|5139.43|5139.78|5139.78|5139.43|5139.43|0
1632994800000|2021-09-30 09:40:00|5139.18|5139.18|5138.78|5138.78|5139.18|5139.18|5138.4|5138.4|0
1632994810000|2021-09-30 09:40:10|5138.43|5138.43|5138.78|5138.78|5138.78|5138.78|5138.43|5138.43|0
1632994830000|2021-09-30 09:40:30|5138.9|5138.9|5138.9|5138.9|5138.9|5138.9|5138.9|5138.9|0
1632994840000|2021-09-30 09:40:40|5139.02|5139.02|5139.37|5139.37|5139.72|5139.72|5139.02|5139.02|0
1632994850000|2021-09-30 09:40:50|5139.02|5139.02|5139.02|5139.02|5139.02|5139.02|5139.02|5139.02|0
1632994890000|2021-09-30 09:41:30|5138.66|5138.66|5138.66|5138.66|5138.66|5138.66|5138.66|5138.66|0
1632994900000|2021-09-30 09:41:40|5138.31|5138.31|5137.96|5137.96|5138.31|5138.31|5137.96|5137.96|0
1632994920000|2021-09-30 09:42:00|5137.32|5137.32|5135.53|5135.53|5137.32|5137.32|5135.53|5135.53|0
1632994930000|2021-09-30 09:42:10|5135.64|5135.64|5135.29|5135.29|5135.64|5135.64|5135.29|5135.29|0
1632994960000|2021-09-30 09:42:40|5135.06|5135.06|5134.57|5134.57|5135.06|5135.06|5134.43|5134.43|0
1632994970000|2021-09-30 09:42:50|5134.92|5134.92|5134.92|5134.92|5135.27|5135.27|5134.92|5134.92|0
1632994980000|2021-09-30 09:43:00|5134.57|5134.57|5133.86|5133.86|5134.57|5134.57|5133.86|5133.86|0
1632994990000|2021-09-30 09:43:10|5133.61|5133.61|5133.02|5133.02|5133.61|5133.61|5132.55|5132.55|0
1632995000000|2021-09-30 09:43:20|5133.38|5133.38|5133.73|5133.73|5133.73|5133.73|5133.38|5133.38|0
1632995020000|2021-09-30 09:43:40|5134.08|5134.08|5134.08|5134.08|5134.08|5134.08|5134.08|5134.08|0
1632995030000|2021-09-30 09:43:50|5134.22|5134.22|5134.63|5134.63|5134.63|5134.63|5134.22|5134.22|0
1632995040000|2021-09-30 09:44:00|5134.98|5134.98|5134.98|5134.98|5134.98|5134.98|5134.98|5134.98|0
1632995050000|2021-09-30 09:44:10|5134.63|5134.63|5134.14|5134.14|5134.63|5134.63|5133.51|5133.51|0
1632995070000|2021-09-30 09:44:30|5133.78|5133.78|5133.78|5133.78|5133.78|5133.78|5133.78|5133.78|0
1632995080000|2021-09-30 09:44:40|5133.67|5133.67|5132.61|5132.61|5133.67|5133.67|5132.61|5132.61|0
1632995090000|2021-09-30 09:44:50|5132.96|5132.96|5132.96|5132.96|5132.96|5132.96|5132.96|5132.96|0
1632995100000|2021-09-30 09:45:00|5132.61|5132.61|5132.61|5132.61|5132.61|5132.61|5132.61|5132.61|0
1632995120000|2021-09-30 09:45:20|5132.2|5132.2|5131.22|5131.22|5132.2|5132.2|5131.22|5131.22|0
1632995160000|2021-09-30 09:46:00|5130.87|5130.87|5129.93|5129.93|5130.87|5130.87|5129.81|5129.81|0
1632995180000|2021-09-30 09:46:20|5130.28|5130.28|5131.34|5131.34|5131.34|5131.34|5130.28|5130.28|0
1632995190000|2021-09-30 09:46:30|5131.69|5131.69|5131.34|5131.34|5131.69|5131.69|5131.34|5131.34|0
1632995210000|2021-09-30 09:46:50|5130.99|5130.99|5131.12|5131.12|5131.12|5131.12|5130.99|5130.99|0
1632995220000|2021-09-30 09:47:00|5130.42|5130.42|5129.79|5129.79|5130.42|5130.42|5129.79|5129.79|0
1632995230000|2021-09-30 09:47:10|5130.5|5130.5|5130.75|5130.75|5130.75|5130.75|5130.5|5130.5|0
1632995260000|2021-09-30 09:47:40|5131.97|5131.97|5132.25|5132.25|5132.25|5132.25|5131.97|5131.97|0
1632995270000|2021-09-30 09:47:50|5132.02|5132.02|5132.02|5132.02|5132.02|5132.02|5132.02|5132.02|0
1632995280000|2021-09-30 09:48:00|5131.77|5131.77|5130.36|5130.36|5131.77|5131.77|5130.36|5130.36|0
1632995290000|2021-09-30 09:48:10|5131.06|5131.06|5131.06|5131.06|5131.06|5131.06|5131.06|5131.06|0
1632995300000|2021-09-30 09:48:20|5132.47|5132.47|5132.47|5132.47|5132.47|5132.47|5132.47|5132.47|0
1632995310000|2021-09-30 09:48:30|5132.36|5132.36|5132.36|5132.36|5132.36|5132.36|5132.36|5132.36|0
1632995320000|2021-09-30 09:48:40|5132.71|5132.71|5132.71|5132.71|5132.71|5132.71|5132.71|5132.71|0
1632995340000|2021-09-30 09:49:00|5132.36|5132.36|5132.36|5132.36|5132.36|5132.36|5132.36|5132.36|0
1632995350000|2021-09-30 09:49:10|5132.71|5132.71|5132.71|5132.71|5132.71|5132.71|5132.71|5132.71|0
1632995360000|2021-09-30 09:49:20|5132.59|5132.59|5132.47|5132.47|5132.59|5132.59|5132.47|5132.47|0
1632995370000|2021-09-30 09:49:30|5132.59|5132.59|5132.59|5132.59|5132.59|5132.59|5132.59|5132.59|0
1632995390000|2021-09-30 09:49:50|5132.47|5132.47|5132.47|5132.47|5132.47|5132.47|5132.47|5132.47|0
1632995400000|2021-09-30 09:50:00|5131.77|5131.77|5130.17|5130.17|5131.77|5131.77|5130.17|5130.17|0
1632995420000|2021-09-30 09:50:20|5129.81|5129.81|5129.81|5129.81|5129.81|5129.81|5129.81|5129.81|0
1632995440000|2021-09-30 09:50:40|5129.11|5129.11|5129.46|5129.46|5129.46|5129.46|5129.11|5129.11|0
1632995460000|2021-09-30 09:51:00|5129.81|5129.81|5129.81|5129.81|5129.81|5129.81|5129.81|5129.81|0
1632995470000|2021-09-30 09:51:10|5129.54|5129.54|5129.54|5129.54|5129.54|5129.54|5129.54|5129.54|0
1632995490000|2021-09-30 09:51:30|5129.78|5129.78|5128.72|5128.72|5129.78|5129.78|5128.72|5128.72|0
1632995500000|2021-09-30 09:51:40|5128.36|5128.36|5127.87|5127.87|5128.36|5128.36|5127.87|5127.87|0
1632995510000|2021-09-30 09:51:50|5128.22|5128.22|5128.22|5128.22|5128.22|5128.22|5128.22|5128.22|0
1632995520000|2021-09-30 09:52:00|5129.28|5129.28|5129.28|5129.28|5129.28|5129.28|5129.28|5129.28|0
1632995530000|2021-09-30 09:52:10|5129.82|5129.82|5129.82|5129.82|5129.82|5129.82|5129.82|5129.82|0
1632995550000|2021-09-30 09:52:30|5129.94|5129.94|5129.94|5129.94|5129.94|5129.94|5129.94|5129.94|0
1632995560000|2021-09-30 09:52:40|5129.67|5129.67|5129.67|5129.67|5129.67|5129.67|5129.67|5129.67|0
1632995580000|2021-09-30 09:53:00|5129.53|5129.53|5129.53|5129.53|5129.53|5129.53|5129.53|5129.53|0
1632995590000|2021-09-30 09:53:10|5129.65|5129.65|5129.65|5129.65|5129.65|5129.65|5129.65|5129.65|0
1632995600000|2021-09-30 09:53:20|5130|5130|5129.77|5129.77|5130|5130|5129.77|5129.77|0
1632995630000|2021-09-30 09:53:50|5129.06|5129.06|5129.06|5129.06|5129.06|5129.06|5129.06|5129.06|0
1632995650000|2021-09-30 09:54:10|5128.71|5128.71|5129.06|5129.06|5129.06|5129.06|5128.71|5128.71|0
1632995660000|2021-09-30 09:54:20|5129.33|5129.33|5128.22|5128.22|5129.33|5129.33|5128.22|5128.22|0
1632995670000|2021-09-30 09:54:30|5127.97|5127.97|5127.87|5127.87|5127.97|5127.97|5127.87|5127.87|0
1632995690000|2021-09-30 09:54:50|5127.51|5127.51|5127.51|5127.51|5127.51|5127.51|5127.51|5127.51|0
1632995700000|2021-09-30 09:55:00|5127.26|5127.26|5127.26|5127.26|5127.26|5127.26|5127.26|5127.26|0
1632995730000|2021-09-30 09:55:30|5127.62|5127.62|5128.35|5128.35|5128.35|5128.35|5127.62|5127.62|0
1632995760000|2021-09-30 09:56:00|5127.3|5127.3|5127.3|5127.3|5127.3|5127.3|5127.3|5127.3|0
1632995770000|2021-09-30 09:56:10|5127.16|5127.16|5127.16|5127.16|5127.16|5127.16|5127.16|5127.16|0
1632995780000|2021-09-30 09:56:20|5126.81|5126.81|5126.81|5126.81|5126.81|5126.81|5126.81|5126.81|0
1632995790000|2021-09-30 09:56:30|5126.69|5126.69|5126.22|5126.22|5126.69|5126.69|5126.22|5126.22|0
1632995800000|2021-09-30 09:56:40|5126.45|5126.45|5126.45|5126.45|5126.45|5126.45|5126.45|5126.45|0
1632995820000|2021-09-30 09:57:00|5126.07|5126.07|5127.4|5127.4|5127.4|5127.4|5126.07|5126.07|0
1632995840000|2021-09-30 09:57:20|5128.11|5128.11|5128.11|5128.11|5128.11|5128.11|5128.11|5128.11|0
1632995860000|2021-09-30 09:57:40|5127.75|5127.75|5127.75|5127.75|5127.75|5127.75|5127.75|5127.75|0
1632995930000|2021-09-30 09:58:50|5127.87|5127.87|5129.2|5129.2|5129.2|5129.2|5127.87|5127.87|0
1632995940000|2021-09-30 09:59:00|5128.85|5128.85|5128.85|5128.85|5128.85|5128.85|5128.85|5128.85|0
1632995980000|2021-09-30 09:59:40|5129.2|5129.2|5129.2|5129.2|5129.2|5129.2|5129.2|5129.2|0
1632995990000|2021-09-30 09:59:50|5128.92|5128.92|5128.79|5128.79|5128.92|5128.92|5128.79|5128.79|0
1632996000000|2021-09-30 10:00:00|5128.43|5128.43|5128.43|5128.43|5128.43|5128.43|5128.43|5128.43|0
1632996010000|2021-09-30 10:00:10|5128.3|5128.3|5126.02|5126.02|5128.3|5128.3|5126.02|5126.02|0
1632996020000|2021-09-30 10:00:20|5126.73|5126.73|5126.73|5126.73|5126.73|5126.73|5126.73|5126.73|0
1632996050000|2021-09-30 10:00:50|5125.32|5125.32|5125.04|5125.04|5125.32|5125.32|5125.04|5125.04|0
1632996060000|2021-09-30 10:01:00|5124.9|5124.9|5125.53|5125.53|5125.53|5125.53|5124.9|5124.9|0
1632996110000|2021-09-30 10:01:50|5125.17|5125.17|5125.66|5125.66|5125.66|5125.66|5125.17|5125.17|0
1632996130000|2021-09-30 10:02:10|5125.54|5125.54|5125.54|5125.54|5125.54|5125.54|5125.54|5125.54|0
1632996140000|2021-09-30 10:02:20|5125.82|5125.82|5125.82|5125.82|5125.82|5125.82|5125.82|5125.82|0
1632996180000|2021-09-30 10:03:00|5125.58|5125.58|5125.58|5125.58|5125.58|5125.58|5125.58|5125.58|0
1632996200000|2021-09-30 10:03:20|5126.64|5126.64|5127.61|5127.61|5127.61|5127.61|5126.55|5126.55|0
1632996210000|2021-09-30 10:03:30|5127.49|5127.49|5127.49|5127.49|5127.49|5127.49|5127.49|5127.49|0
1632996220000|2021-09-30 10:03:40|5127.38|5127.38|5127.38|5127.38|5127.38|5127.38|5127.38|5127.38|0
1632996230000|2021-09-30 10:03:50|5127.26|5127.26|5127.87|5127.87|5128|5128|5127.26|5127.26|0
1632996260000|2021-09-30 10:04:20|5127.62|5127.62|5126.15|5126.15|5127.62|5127.62|5126.15|5126.15|0
1632996270000|2021-09-30 10:04:30|5126.85|5126.85|5126.85|5126.85|5126.85|5126.85|5126.85|5126.85|0
1632996300000|2021-09-30 10:05:00|5126.62|5126.62|5126.62|5126.62|5126.62|5126.62|5126.62|5126.62|0
1632996320000|2021-09-30 10:05:20|5126.27|5126.27|5126.27|5126.27|5126.27|5126.27|5126.27|5126.27|0
1632996360000|2021-09-30 10:06:00|5126.97|5126.97|5126.97|5126.97|5126.97|5126.97|5126.97|5126.97|0
1632996390000|2021-09-30 10:06:30|5126.5|5126.5|5127.1|5127.1|5127.1|5127.1|5126.5|5126.5|0
1632996400000|2021-09-30 10:06:40|5126.99|5126.99|5126.99|5126.99|5126.99|5126.99|5126.99|5126.99|0
1632996410000|2021-09-30 10:06:50|5127.22|5127.22|5127.47|5127.47|5127.47|5127.47|5127.22|5127.22|0
1632996430000|2021-09-30 10:07:10|5127.59|5127.59|5127.33|5127.33|5127.59|5127.59|5127.33|5127.33|0
1632996440000|2021-09-30 10:07:20|5127.09|5127.09|5126.24|5126.24|5127.09|5127.09|5126.24|5126.24|0
1632996450000|2021-09-30 10:07:30|5126|5126|5125.64|5125.64|5126|5126|5125.64|5125.64|0
1632996460000|2021-09-30 10:07:40|5125.29|5125.29|5124.87|5124.87|5125.29|5125.29|5124.87|5124.87|0
1632996470000|2021-09-30 10:07:50|5125.23|5125.23|5125.23|5125.23|5125.23|5125.23|5125.23|5125.23|0
1632996480000|2021-09-30 10:08:00|5124.52|5124.52|5124.76|5124.76|5124.76|5124.76|5124.52|5124.52|0
1632996490000|2021-09-30 10:08:10|5125.11|5125.11|5125.11|5125.11|5125.11|5125.11|5125.11|5125.11|0
1632996510000|2021-09-30 10:08:30|5124.99|5124.99|5124.99|5124.99|5125.11|5125.11|5124.99|5124.99|0
1632996540000|2021-09-30 10:09:00|5125.24|5125.24|5125.24|5125.24|5125.24|5125.24|5125.24|5125.24|0
1632996580000|2021-09-30 10:09:40|5125.59|5125.59|5125.59|5125.59|5125.59|5125.59|5125.59|5125.59|0
1632996640000|2021-09-30 10:10:40|5125.48|5125.48|5125.48|5125.48|5125.48|5125.48|5125.48|5125.48|0
1632996650000|2021-09-30 10:10:50|5125.12|5125.12|5125.39|5125.39|5125.39|5125.39|5125.12|5125.12|0
1632996660000|2021-09-30 10:11:00|5125.75|5125.75|5125.75|5125.75|5125.75|5125.75|5125.75|5125.75|0
1632996670000|2021-09-30 10:11:10|5125.39|5125.39|5125.39|5125.39|5125.39|5125.39|5125.39|5125.39|0
1632996720000|2021-09-30 10:12:00|5125.04|5125.04|5125.04|5125.04|5125.04|5125.04|5125.04|5125.04|0
1632996740000|2021-09-30 10:12:20|5125.51|5125.51|5125.51|5125.51|5125.51|5125.51|5125.51|5125.51|0
1632996750000|2021-09-30 10:12:30|5125.01|5125.01|5125.01|5125.01|5125.01|5125.01|5125.01|5125.01|0
1632996760000|2021-09-30 10:12:40|5124.66|5124.66|5124.03|5124.03|5124.66|5124.66|5124.03|5124.03|0
1632996790000|2021-09-30 10:13:10|5123.76|5123.76|5123.76|5123.76|5123.76|5123.76|5123.76|5123.76|0
1632996800000|2021-09-30 10:13:20|5123.4|5123.4|5122.23|5122.23|5123.4|5123.4|5122.23|5122.23|0
1632996810000|2021-09-30 10:13:30|5121.88|5121.88|5122|5122|5122|5122|5121.64|5121.64|0
1632996820000|2021-09-30 10:13:40|5122.11|5122.11|5121.71|5121.71|5122.11|5122.11|5121.71|5121.71|0
1632996830000|2021-09-30 10:13:50|5121.46|5121.46|5121.1|5121.1|5121.46|5121.46|5121.1|5121.1|0
1632996840000|2021-09-30 10:14:00|5120.83|5120.83|5119.77|5119.77|5120.83|5120.83|5119.77|5119.77|0
1632996850000|2021-09-30 10:14:10|5119.49|5119.49|5119.49|5119.49|5119.49|5119.49|5119.49|5119.49|0
1632996860000|2021-09-30 10:14:20|5119.22|5119.22|5119.22|5119.22|5119.22|5119.22|5119.22|5119.22|0
1632996870000|2021-09-30 10:14:30|5118.94|5118.94|5119.35|5119.35|5119.35|5119.35|5118.94|5118.94|0
1632996880000|2021-09-30 10:14:40|5119.49|5119.49|5119.49|5119.49|5119.49|5119.49|5119.49|5119.49|0
1632996900000|2021-09-30 10:15:00|5120.19|5120.19|5120.19|5120.19|5120.19|5120.19|5120.19|5120.19|0
1632996910000|2021-09-30 10:15:10|5119.84|5119.84|5118.45|5118.45|5119.84|5119.84|5118.45|5118.45|0
1632996980000|2021-09-30 10:16:20|5118.18|5118.18|5118.59|5118.59|5118.59|5118.59|5118.18|5118.18|0
1632997010000|2021-09-30 10:16:50|5118.72|5118.72|5120.13|5120.13|5120.13|5120.13|5118.72|5118.72|0
1632997020000|2021-09-30 10:17:00|5120.27|5120.27|5119.83|5119.83|5120.54|5120.54|5119.43|5119.43|0
1632997050000|2021-09-30 10:17:30|5119.43|5119.43|5119.43|5119.43|5119.43|5119.43|5119.43|5119.43|0
1632997060000|2021-09-30 10:17:40|5118.59|5118.59|5119.09|5119.09|5119.09|5119.09|5118.59|5118.59|0
1632997070000|2021-09-30 10:17:50|5118.97|5118.97|5118.74|5118.74|5118.97|5118.97|5118.74|5118.74|0
1632997080000|2021-09-30 10:18:00|5119.09|5119.09|5119.05|5119.05|5119.21|5119.21|5118.8|5118.8|0
1632997120000|2021-09-30 10:18:40|5119.17|5119.17|5119.17|5119.17|5119.17|5119.17|5119.17|5119.17|0
1632997130000|2021-09-30 10:18:50|5118.46|5118.46|5118.11|5118.11|5118.46|5118.46|5118.11|5118.11|0
1632997140000|2021-09-30 10:19:00|5118.46|5118.46|5118.46|5118.46|5118.46|5118.46|5118.46|5118.46|0
1632997190000|2021-09-30 10:19:50|5118.82|5118.82|5118.46|5118.46|5118.82|5118.82|5118.46|5118.46|0
1632997200000|2021-09-30 10:20:00|5118.6|5118.6|5117.66|5117.66|5118.6|5118.6|5117.19|5117.19|0
1632997210000|2021-09-30 10:20:10|5118.01|5118.01|5118.72|5118.72|5118.72|5118.72|5118.01|5118.01|0
1632997220000|2021-09-30 10:20:20|5119.42|5119.42|5119.69|5119.69|5119.69|5119.69|5119.42|5119.42|0
1632997260000|2021-09-30 10:21:00|5120.05|5120.05|5120.29|5120.29|5120.29|5120.29|5120.05|5120.05|0
1632997270000|2021-09-30 10:21:10|5120.54|5120.54|5121.48|5121.48|5121.48|5121.48|5120.54|5120.54|0
1632997320000|2021-09-30 10:22:00|5122.18|5122.18|5121.85|5121.85|5122.43|5122.43|5121.85|5121.85|0
1632997330000|2021-09-30 10:22:10|5121.49|5121.49|5121.09|5121.09|5121.49|5121.49|5121.09|5121.09|0
1632997340000|2021-09-30 10:22:20|5120.95|5120.95|5121.09|5121.09|5121.09|5121.09|5120.95|5120.95|0
1632997360000|2021-09-30 10:22:40|5120.95|5120.95|5120.95|5120.95|5120.95|5120.95|5120.95|5120.95|0
1632997380000|2021-09-30 10:23:00|5121.3|5121.3|5121.3|5121.3|5121.3|5121.3|5121.3|5121.3|0
1632997390000|2021-09-30 10:23:10|5121.07|5121.07|5121.07|5121.07|5121.07|5121.07|5121.07|5121.07|0
1632997400000|2021-09-30 10:23:20|5120.72|5120.72|5120.72|5120.72|5120.72|5120.72|5120.72|5120.72|0
1632997440000|2021-09-30 10:24:00|5121.07|5121.07|5121.21|5121.21|5121.34|5121.34|5121.07|5121.07|0
1632997450000|2021-09-30 10:24:10|5121.09|5121.09|5120.87|5120.87|5121.09|5121.09|5120.74|5120.74|0
1632997460000|2021-09-30 10:24:20|5121.58|5121.58|5121.46|5121.46|5121.58|5121.58|5121.46|5121.46|0
1632997480000|2021-09-30 10:24:40|5120.99|5120.99|5120.99|5120.99|5120.99|5120.99|5120.99|5120.99|0
1632997510000|2021-09-30 10:25:10|5120.28|5120.28|5120.42|5120.42|5120.42|5120.42|5120.28|5120.28|0
1632997550000|2021-09-30 10:25:50|5120.54|5120.54|5120.89|5120.89|5120.89|5120.89|5120.54|5120.54|0
1632997560000|2021-09-30 10:26:00|5121.24|5121.24|5121.24|5121.24|5121.24|5121.24|5121.24|5121.24|0
1632997570000|2021-09-30 10:26:10|5121.13|5121.13|5121.13|5121.13|5121.13|5121.13|5121.13|5121.13|0
1632997580000|2021-09-30 10:26:20|5121.01|5121.01|5120.89|5120.89|5121.01|5121.01|5120.89|5120.89|0
1632997590000|2021-09-30 10:26:30|5120.39|5120.39|5120.04|5120.04|5120.39|5120.39|5120.04|5120.04|0
1632997600000|2021-09-30 10:26:40|5119.69|5119.69|5119.44|5119.44|5119.69|5119.69|5119.44|5119.44|0
1632997610000|2021-09-30 10:26:50|5119.56|5119.56|5119.79|5119.79|5119.79|5119.79|5119.56|5119.56|0
1632997620000|2021-09-30 10:27:00|5120.04|5120.04|5120.04|5120.04|5120.04|5120.04|5120.04|5120.04|0
1632997630000|2021-09-30 10:27:10|5119.33|5119.33|5119.33|5119.33|5119.33|5119.33|5119.33|5119.33|0
1632997650000|2021-09-30 10:27:30|5119.69|5119.69|5119.69|5119.69|5119.69|5119.69|5119.69|5119.69|0
1632997680000|2021-09-30 10:28:00|5119.42|5119.42|5119.42|5119.42|5119.42|5119.42|5119.42|5119.42|0
1632997690000|2021-09-30 10:28:10|5119.28|5119.28|5119.28|5119.28|5119.28|5119.28|5119.28|5119.28|0
1632997710000|2021-09-30 10:28:30|5118.93|5118.93|5118.93|5118.93|5118.93|5118.93|5118.93|5118.93|0
1632997730000|2021-09-30 10:28:50|5119.06|5119.06|5119.06|5119.06|5119.06|5119.06|5119.06|5119.06|0
1632997830000|2021-09-30 10:30:30|5119.2|5119.2|5119.55|5119.55|5119.55|5119.55|5119.2|5119.2|0
1632997850000|2021-09-30 10:30:50|5120.08|5120.08|5120.61|5120.61|5120.61|5120.61|5120.08|5120.08|0
1632997860000|2021-09-30 10:31:00|5120.72|5120.72|5120.72|5120.72|5120.72|5120.72|5120.72|5120.72|0
1632997920000|2021-09-30 10:32:00|5121|5121|5121|5121|5121|5121|5121|5121|0
1632997930000|2021-09-30 10:32:10|5120.77|5120.77|5120.77|5120.77|5120.77|5120.77|5120.77|5120.77|0
1632997940000|2021-09-30 10:32:20|5122.53|5122.53|5122.53|5122.53|5123.59|5123.59|5122.53|5122.53|0
1632997980000|2021-09-30 10:33:00|5122.67|5122.67|5122.82|5122.82|5123.18|5123.18|5122.67|5122.67|0
1632997990000|2021-09-30 10:33:10|5123.07|5123.07|5123.07|5123.07|5123.07|5123.07|5123.07|5123.07|0
1632998030000|2021-09-30 10:33:50|5123.42|5123.42|5123.42|5123.42|5123.42|5123.42|5123.42|5123.42|0
1632998060000|2021-09-30 10:34:20|5124.84|5124.84|5125.11|5125.11|5125.11|5125.11|5124.84|5124.84|0
1632998070000|2021-09-30 10:34:30|5125.36|5125.36|5126.91|5126.91|5126.91|5126.91|5125.36|5125.36|0
1632998090000|2021-09-30 10:34:50|5126.56|5126.56|5126.56|5126.56|5126.56|5126.56|5126.56|5126.56|0
1632998120000|2021-09-30 10:35:20|5126.79|5126.79|5126.91|5126.91|5126.91|5126.91|5126.79|5126.79|0
1632998130000|2021-09-30 10:35:30|5127.97|5127.97|5127.97|5127.97|5127.97|5127.97|5127.97|5127.97|0
1632998140000|2021-09-30 10:35:40|5127.26|5127.26|5126.69|5126.69|5127.26|5127.26|5126.56|5126.56|0
1632998150000|2021-09-30 10:35:50|5126.93|5126.93|5127.16|5127.16|5127.16|5127.16|5126.93|5126.93|0
1632998160000|2021-09-30 10:36:00|5127.28|5127.28|5127.28|5127.28|5127.39|5127.39|5127.28|5127.28|0
1632998170000|2021-09-30 10:36:10|5127.04|5127.04|5127.04|5127.04|5127.16|5127.16|5127.04|5127.04|0
1632998190000|2021-09-30 10:36:30|5127.75|5127.75|5127.75|5127.75|5127.75|5127.75|5127.75|5127.75|0
1632998220000|2021-09-30 10:37:00|5127.63|5127.63|5126.57|5126.57|5127.63|5127.63|5126.44|5126.44|0
1632998230000|2021-09-30 10:37:10|5126.93|5126.93|5127.04|5127.04|5127.04|5127.04|5126.93|5126.93|0
1632998240000|2021-09-30 10:37:20|5126.77|5126.77|5126.77|5126.77|5126.77|5126.77|5126.77|5126.77|0
1632998270000|2021-09-30 10:37:50|5126.64|5126.64|5126.64|5126.64|5126.64|5126.64|5126.64|5126.64|0
1632998280000|2021-09-30 10:38:00|5126.28|5126.28|5125.68|5125.68|5126.28|5126.28|5125.68|5125.68|0
1632998310000|2021-09-30 10:38:30|5125.93|5125.93|5125.65|5125.65|5125.93|5125.93|5125.65|5125.65|0
1632998330000|2021-09-30 10:38:50|5126|5126|5126|5126|5126|5126|5126|5126|0
1632998410000|2021-09-30 10:40:10|5125.65|5125.65|5125.65|5125.65|5125.65|5125.65|5125.65|5125.65|0
1632998440000|2021-09-30 10:40:40|5126|5126|5126|5126|5126|5126|5126|5126|0
1632998460000|2021-09-30 10:41:00|5125.87|5125.87|5126.28|5126.28|5126.41|5126.41|5125.87|5125.87|0
1632998490000|2021-09-30 10:41:30|5126.39|5126.39|5126.51|5126.51|5126.51|5126.51|5126.39|5126.39|0
1632998510000|2021-09-30 10:41:50|5126.63|5126.63|5126.63|5126.63|5126.63|5126.63|5126.63|5126.63|0
1632998530000|2021-09-30 10:42:10|5127.33|5127.33|5127.22|5127.22|5127.33|5127.33|5127.22|5127.22|0
1632998550000|2021-09-30 10:42:30|5127.92|5127.92|5127.92|5127.92|5127.92|5127.92|5127.92|5127.92|0
1632998570000|2021-09-30 10:42:50|5129.47|5129.47|5129.59|5129.59|5129.59|5129.59|5129.47|5129.47|0
1632998600000|2021-09-30 10:43:20|5129.94|5129.94|5129.59|5129.59|5129.94|5129.94|5129.59|5129.59|0
1632998610000|2021-09-30 10:43:30|5128.88|5128.88|5129.38|5129.38|5129.38|5129.38|5128.88|5128.88|0
1632998620000|2021-09-30 10:43:40|5129.24|5129.24|5129.24|5129.24|5129.24|5129.24|5129.24|5129.24|0
1632998640000|2021-09-30 10:44:00|5129.38|5129.38|5129.38|5129.38|5129.38|5129.38|5129.38|5129.38|0
1632998650000|2021-09-30 10:44:10|5129.73|5129.73|5130.08|5130.08|5130.08|5130.08|5129.73|5129.73|0
1632998700000|2021-09-30 10:45:00|5130.58|5130.58|5130.93|5130.93|5130.93|5130.93|5130.58|5130.58|0
1632998750000|2021-09-30 10:45:50|5130.58|5130.58|5129.22|5129.22|5130.58|5130.58|5129.22|5129.22|0
1632998760000|2021-09-30 10:46:00|5129.45|5129.45|5129.57|5129.57|5129.57|5129.57|5129.45|5129.45|0
1632998800000|2021-09-30 10:46:40|5129.69|5129.69|5129.69|5129.69|5129.69|5129.69|5129.69|5129.69|0
1632998830000|2021-09-30 10:47:10|5130.04|5130.04|5129.79|5129.79|5130.04|5130.04|5129.79|5129.79|0
1632998870000|2021-09-30 10:47:50|5130.14|5130.14|5130.14|5130.14|5130.14|5130.14|5130.14|5130.14|0
1632998880000|2021-09-30 10:48:00|5130.5|5130.5|5131.56|5131.56|5131.56|5131.56|5130.5|5130.5|0
1632998900000|2021-09-30 10:48:20|5131.83|5131.83|5131.83|5131.83|5131.83|5131.83|5131.83|5131.83|0
1632998910000|2021-09-30 10:48:30|5132.08|5132.08|5132.2|5132.2|5132.2|5132.2|5132.08|5132.08|0
1632998930000|2021-09-30 10:48:50|5132.06|5132.06|5132.06|5132.06|5132.06|5132.06|5132.06|5132.06|0
1632998960000|2021-09-30 10:49:20|5134.54|5134.54|5134.54|5134.54|5134.54|5134.54|5134.54|5134.54|0
1632998970000|2021-09-30 10:49:30|5135.24|5135.24|5135.24|5135.24|5135.24|5135.24|5135.24|5135.24|0
1632998990000|2021-09-30 10:49:50|5135.11|5135.11|5135.24|5135.24|5135.24|5135.24|5134.97|5134.97|0
1632999000000|2021-09-30 10:50:00|5135.59|5135.59|5135.95|5135.95|5135.95|5135.95|5135.59|5135.59|0
1632999010000|2021-09-30 10:50:10|5135.24|5135.24|5134.89|5134.89|5135.24|5135.24|5134.89|5134.89|0
1632999030000|2021-09-30 10:50:30|5134.75|5134.75|5134.87|5134.87|5134.87|5134.87|5134.75|5134.75|0
1632999040000|2021-09-30 10:50:40|5135.22|5135.22|5135.34|5135.34|5135.34|5135.34|5135.22|5135.22|0
1632999060000|2021-09-30 10:51:00|5135.22|5135.22|5135.22|5135.22|5135.22|5135.22|5135.22|5135.22|0
1632999100000|2021-09-30 10:51:40|5134.87|5134.87|5134.87|5134.87|5134.87|5134.87|5134.87|5134.87|0
1632999110000|2021-09-30 10:51:50|5134.75|5134.75|5134.75|5134.75|5134.75|5134.75|5134.75|5134.75|0
1632999120000|2021-09-30 10:52:00|5135.11|5135.11|5134.97|5134.97|5135.11|5135.11|5134.97|5134.97|0
1632999150000|2021-09-30 10:52:30|5134.83|5134.83|5134.97|5134.97|5134.97|5134.97|5134.83|5134.83|0
1632999160000|2021-09-30 10:52:40|5134.26|5134.26|5134.97|5134.97|5134.97|5134.97|5134.26|5134.26|0
1632999190000|2021-09-30 10:53:10|5135.11|5135.11|5135.11|5135.11|5135.11|5135.11|5135.11|5135.11|0
1632999210000|2021-09-30 10:53:30|5135.46|5135.46|5135.18|5135.18|5135.46|5135.46|5135.18|5135.18|0
1632999230000|2021-09-30 10:53:50|5134.83|5134.83|5134.48|5134.48|5134.83|5134.83|5134.48|5134.48|0
1632999240000|2021-09-30 10:54:00|5134.71|5134.71|5134.71|5134.71|5134.71|5134.71|5134.71|5134.71|0
1632999250000|2021-09-30 10:54:10|5134.36|5134.36|5134.36|5134.36|5134.36|5134.36|5134.36|5134.36|0
1632999280000|2021-09-30 10:54:40|5134.01|5134.01|5134.01|5134.01|5134.01|5134.01|5134.01|5134.01|0
1632999290000|2021-09-30 10:54:50|5133.87|5133.87|5133.87|5133.87|5133.87|5133.87|5133.87|5133.87|0
1632999310000|2021-09-30 10:55:10|5133.64|5133.64|5133.87|5133.87|5133.87|5133.87|5133.52|5133.52|0
1632999330000|2021-09-30 10:55:30|5134.01|5134.01|5133.87|5133.87|5134.01|5134.01|5133.87|5133.87|0
1632999340000|2021-09-30 10:55:40|5134.23|5134.23|5134.23|5134.23|5134.23|5134.23|5134.23|5134.23|0
1632999370000|2021-09-30 10:56:10|5134.11|5134.11|5134.11|5134.11|5134.11|5134.11|5134.11|5134.11|0
1632999380000|2021-09-30 10:56:20|5134.36|5134.36|5134.71|5134.71|5134.71|5134.71|5134.36|5134.36|0
1632999400000|2021-09-30 10:56:40|5134.59|5134.59|5134.71|5134.71|5134.71|5134.71|5134.59|5134.59|0
1632999410000|2021-09-30 10:56:50|5134.43|5134.43|5134.43|5134.43|5134.43|5134.43|5134.43|5134.43|0
1632999420000|2021-09-30 10:57:00|5134.55|5134.55|5134.67|5134.67|5134.67|5134.67|5134.55|5134.55|0
1632999460000|2021-09-30 10:57:40|5134.31|5134.31|5134.31|5134.31|5134.31|5134.31|5134.31|5134.31|0
1632999470000|2021-09-30 10:57:50|5133.96|5133.96|5133.96|5133.96|5133.96|5133.96|5133.96|5133.96|0
1632999480000|2021-09-30 10:58:00|5135.02|5135.02|5135.02|5135.02|5135.02|5135.02|5135.02|5135.02|0
1632999490000|2021-09-30 10:58:10|5135.37|5135.37|5135.37|5135.37|5135.37|5135.37|5135.37|5135.37|0
1632999510000|2021-09-30 10:58:30|5135.02|5135.02|5134.9|5134.9|5135.02|5135.02|5134.9|5134.9|0
1632999520000|2021-09-30 10:58:40|5135.02|5135.02|5134.67|5134.67|5135.02|5135.02|5134.67|5134.67|0
1632999540000|2021-09-30 10:59:00|5133.96|5133.96|5133.96|5133.96|5133.96|5133.96|5133.96|5133.96|0
1632999570000|2021-09-30 10:59:30|5134.32|5134.32|5134.32|5134.32|5134.32|5134.32|5134.32|5134.32|0
1632999580000|2021-09-30 10:59:40|5134.67|5134.67|5133.82|5133.82|5134.67|5134.67|5133.82|5133.82|0
1632999590000|2021-09-30 10:59:50|5133.33|5133.33|5133.33|5133.33|5133.33|5133.33|5133.33|5133.33|0
1632999600000|2021-09-30 11:00:00|5133.05|5133.05|5133.17|5133.17|5133.17|5133.17|5133.05|5133.05|0
1632999620000|2021-09-30 11:00:20|5132.46|5132.46|5132.46|5132.46|5132.46|5132.46|5132.46|5132.46|0
1632999630000|2021-09-30 11:00:30|5132.23|5132.23|5132.23|5132.23|5132.23|5132.23|5132.23|5132.23|0
1632999680000|2021-09-30 11:01:20|5132.58|5132.58|5132.23|5132.23|5132.58|5132.58|5132.23|5132.23|0
1632999690000|2021-09-30 11:01:30|5132.35|5132.35|5132.58|5132.58|5132.58|5132.58|5132.35|5132.35|0
1632999720000|2021-09-30 11:02:00|5132.7|5132.7|5133.4|5133.4|5133.4|5133.4|5132.7|5132.7|0
1632999730000|2021-09-30 11:02:10|5133.27|5133.27|5133.13|5133.13|5133.27|5133.27|5133.13|5133.13|0
1632999780000|2021-09-30 11:03:00|5132.86|5132.86|5132.78|5132.78|5132.86|5132.86|5132.51|5132.51|0
1632999800000|2021-09-30 11:03:20|5133.14|5133.14|5133.49|5133.49|5133.49|5133.49|5133.14|5133.14|0
1632999810000|2021-09-30 11:03:30|5133.37|5133.37|5133.97|5133.97|5133.97|5133.97|5133.37|5133.37|0
1632999820000|2021-09-30 11:03:40|5133.62|5133.62|5133.27|5133.27|5133.62|5133.62|5133.27|5133.27|0
1632999850000|2021-09-30 11:04:10|5133.4|5133.4|5132.31|5132.31|5133.4|5133.4|5132.31|5132.31|0
1632999920000|2021-09-30 11:05:20|5131.96|5131.96|5131.84|5131.84|5131.96|5131.96|5131.84|5131.84|0
1632999930000|2021-09-30 11:05:30|5132.55|5132.55|5132.55|5132.55|5132.55|5132.55|5132.55|5132.55|0
1632999950000|2021-09-30 11:05:50|5132.14|5132.14|5132.14|5132.14|5132.14|5132.14|5132.14|5132.14|0
1632999960000|2021-09-30 11:06:00|5132.03|5132.03|5132.38|5132.38|5132.38|5132.38|5132.03|5132.03|0
1632999990000|2021-09-30 11:06:30|5132.26|5132.26|5132.26|5132.26|5132.26|5132.26|5132.26|5132.26|0
1633000010000|2021-09-30 11:06:50|5131.7|5131.7|5131.7|5131.7|5131.7|5131.7|5131.7|5131.7|0
1633000020000|2021-09-30 11:07:00|5131.43|5131.43|5131.43|5131.43|5131.43|5131.43|5131.43|5131.43|0
1633000030000|2021-09-30 11:07:10|5131.08|5131.08|5131.08|5131.08|5131.08|5131.08|5131.08|5131.08|0
1633000040000|2021-09-30 11:07:20|5130.83|5130.83|5130.83|5130.83|5130.83|5130.83|5130.83|5130.83|0
1633000060000|2021-09-30 11:07:40|5130.97|5130.97|5130.97|5130.97|5130.97|5130.97|5130.97|5130.97|0
1633000070000|2021-09-30 11:07:50|5131.32|5131.32|5131.44|5131.44|5131.44|5131.44|5131.32|5131.32|0
1633000120000|2021-09-30 11:08:40|5130.73|5130.73|5130.73|5130.73|5131.08|5131.08|5130.73|5130.73|0
1633000180000|2021-09-30 11:09:40|5131.08|5131.08|5131.08|5131.08|5131.08|5131.08|5131.08|5131.08|0
1633000210000|2021-09-30 11:10:10|5131.44|5131.44|5131.44|5131.44|5131.44|5131.44|5131.44|5131.44|0
1633000230000|2021-09-30 11:10:30|5130.73|5130.73|5130.38|5130.38|5130.73|5130.73|5130.38|5130.38|0
1633000250000|2021-09-30 11:10:50|5131.08|5131.08|5131.08|5131.08|5131.08|5131.08|5131.08|5131.08|0
1633000350000|2021-09-30 11:12:30|5130.85|5130.85|5130.85|5130.85|5130.85|5130.85|5130.85|5130.85|0
1633000360000|2021-09-30 11:12:40|5131.2|5131.2|5131.2|5131.2|5131.2|5131.2|5131.2|5131.2|0
1633000370000|2021-09-30 11:12:50|5130.85|5130.85|5130.62|5130.62|5130.85|5130.85|5130.62|5130.62|0
1633000390000|2021-09-30 11:13:10|5130.5|5130.5|5130.15|5130.15|5130.5|5130.5|5130.15|5130.15|0
1633000470000|2021-09-30 11:14:30|5130.42|5130.42|5130.42|5130.42|5130.42|5130.42|5130.42|5130.42|0
1633000480000|2021-09-30 11:14:40|5130.78|5130.78|5130.78|5130.78|5130.78|5130.78|5130.78|5130.78|0
1633000490000|2021-09-30 11:14:50|5130.64|5130.64|5130.64|5130.64|5130.64|5130.64|5130.64|5130.64|0
1633000500000|2021-09-30 11:15:00|5130.37|5130.37|5130.25|5130.25|5130.37|5130.37|5130.25|5130.25|0
1633000510000|2021-09-30 11:15:10|5129.55|5129.55|5129.55|5129.55|5129.55|5129.55|5129.55|5129.55|0
1633000520000|2021-09-30 11:15:20|5129.2|5129.2|5128.84|5128.84|5129.2|5129.2|5128.84|5128.84|0
1633000540000|2021-09-30 11:15:40|5128.71|5128.71|5128.71|5128.71|5128.71|5128.71|5128.71|5128.71|0
1633000580000|2021-09-30 11:16:20|5129.41|5129.41|5129.41|5129.41|5129.41|5129.41|5129.41|5129.41|0
1633000590000|2021-09-30 11:16:30|5129.77|5129.77|5129.41|5129.41|5129.77|5129.77|5129.41|5129.41|0
1633000640000|2021-09-30 11:17:20|5130.12|5130.12|5130.47|5130.47|5130.47|5130.47|5130.12|5130.12|0
1633000660000|2021-09-30 11:17:40|5131.18|5131.18|5131.18|5131.18|5131.18|5131.18|5131.18|5131.18|0
1633000670000|2021-09-30 11:17:50|5131.88|5131.88|5132.24|5132.24|5132.24|5132.24|5131.88|5131.88|0
1633000680000|2021-09-30 11:18:00|5132.35|5132.35|5132.94|5132.94|5132.94|5132.94|5132.35|5132.35|0
1633000690000|2021-09-30 11:18:10|5132.82|5132.82|5132.82|5132.82|5132.82|5132.82|5132.82|5132.82|0
1633000700000|2021-09-30 11:18:20|5133.07|5133.07|5133.07|5133.07|5133.07|5133.07|5133.07|5133.07|0
1633000710000|2021-09-30 11:18:30|5133.43|5133.43|5133.54|5133.54|5133.54|5133.54|5133.43|5133.43|0
1633000720000|2021-09-30 11:18:40|5133.68|5133.68|5133.54|5133.54|5133.68|5133.68|5133.54|5133.54|0
1633000760000|2021-09-30 11:19:20|5133.89|5133.89|5133.89|5133.89|5133.89|5133.89|5133.89|5133.89|0
1633000780000|2021-09-30 11:19:40|5133.54|5133.54|5133.54|5133.54|5133.54|5133.54|5133.54|5133.54|0
1633000830000|2021-09-30 11:20:30|5132.48|5132.48|5132.48|5132.48|5132.48|5132.48|5132.48|5132.48|0
1633000860000|2021-09-30 11:21:00|5132.37|5132.37|5131.66|5131.66|5132.37|5132.37|5131.66|5131.66|0
1633000890000|2021-09-30 11:21:30|5132.37|5132.37|5132.37|5132.37|5132.37|5132.37|5132.37|5132.37|0
1633000910000|2021-09-30 11:21:50|5132.72|5132.72|5132.48|5132.48|5132.72|5132.72|5132.48|5132.48|0
1633000920000|2021-09-30 11:22:00|5131.78|5131.78|5131.78|5131.78|5131.78|5131.78|5131.78|5131.78|0
1633000980000|2021-09-30 11:23:00|5132.01|5132.01|5132.01|5132.01|5132.01|5132.01|5132.01|5132.01|0
1633001020000|2021-09-30 11:23:40|5132.72|5132.72|5132.72|5132.72|5132.72|5132.72|5132.72|5132.72|0
1633001030000|2021-09-30 11:23:50|5132.58|5132.58|5132.58|5132.58|5132.58|5132.58|5132.58|5132.58|0
1633001040000|2021-09-30 11:24:00|5132.45|5132.45|5132.45|5132.45|5132.45|5132.45|5132.45|5132.45|0
1633001060000|2021-09-30 11:24:20|5132.56|5132.56|5132.56|5132.56|5132.56|5132.56|5132.56|5132.56|0
1633001110000|2021-09-30 11:25:10|5132.92|5132.92|5132.92|5132.92|5132.92|5132.92|5132.92|5132.92|0
1633001120000|2021-09-30 11:25:20|5132.56|5132.56|5132.56|5132.56|5132.56|5132.56|5132.56|5132.56|0
1633001140000|2021-09-30 11:25:40|5132.45|5132.45|5132.45|5132.45|5132.45|5132.45|5132.45|5132.45|0
1633001150000|2021-09-30 11:25:50|5132.58|5132.58|5132.58|5132.58|5132.58|5132.58|5132.58|5132.58|0
1633001190000|2021-09-30 11:26:30|5132.7|5132.7|5132.46|5132.46|5132.7|5132.7|5132.46|5132.46|0
1633001200000|2021-09-30 11:26:40|5132.22|5132.22|5132.22|5132.22|5132.22|5132.22|5132.22|5132.22|0
1633001210000|2021-09-30 11:26:50|5132.46|5132.46|5132.46|5132.46|5132.46|5132.46|5132.46|5132.46|0
1633001220000|2021-09-30 11:27:00|5131.62|5131.62|5131.98|5131.98|5131.98|5131.98|5131.62|5131.62|0
1633001240000|2021-09-30 11:27:20|5131.86|5131.86|5131.98|5131.98|5131.98|5131.98|5131.86|5131.86|0
1633001260000|2021-09-30 11:27:40|5132.09|5132.09|5132.09|5132.09|5132.09|5132.09|5132.09|5132.09|0
1633001270000|2021-09-30 11:27:50|5131.96|5131.96|5131.96|5131.96|5131.96|5131.96|5131.96|5131.96|0
1633001280000|2021-09-30 11:28:00|5131.84|5131.84|5131.98|5131.98|5131.98|5131.98|5131.84|5131.84|0
1633001310000|2021-09-30 11:28:30|5131.86|5131.86|5131.86|5131.86|5131.86|5131.86|5131.86|5131.86|0
1633001330000|2021-09-30 11:28:50|5131.74|5131.74|5131.74|5131.74|5131.74|5131.74|5131.74|5131.74|0
1633001340000|2021-09-30 11:29:00|5131.47|5131.47|5131.19|5131.19|5131.47|5131.47|5131.19|5131.19|0
1633001390000|2021-09-30 11:29:50|5131.08|5131.08|5131.19|5131.19|5131.19|5131.19|5131.08|5131.08|0
1633001420000|2021-09-30 11:30:20|5130.84|5130.84|5130.84|5130.84|5130.84|5130.84|5130.84|5130.84|0
1633001460000|2021-09-30 11:31:00|5131.11|5131.11|5131.11|5131.11|5131.46|5131.46|5131.11|5131.11|0
1633001510000|2021-09-30 11:31:50|5130.99|5130.99|5131.23|5131.23|5131.23|5131.23|5130.99|5130.99|0
1633001520000|2021-09-30 11:32:00|5131.34|5131.34|5130.99|5130.99|5131.34|5131.34|5130.99|5130.99|0
1633001610000|2021-09-30 11:33:30|5131.11|5131.11|5131.11|5131.11|5131.11|5131.11|5131.11|5131.11|0
1633001620000|2021-09-30 11:33:40|5130.4|5130.4|5130.4|5130.4|5130.4|5130.4|5130.4|5130.4|0
1633001650000|2021-09-30 11:34:10|5130.12|5130.12|5130.12|5130.12|5130.12|5130.12|5130.12|5130.12|0
1633001670000|2021-09-30 11:34:30|5129.84|5129.84|5129.96|5129.96|5129.96|5129.96|5129.84|5129.84|0
1633001690000|2021-09-30 11:34:50|5129.84|5129.84|5129.84|5129.84|5129.84|5129.84|5129.84|5129.84|0
1633001710000|2021-09-30 11:35:10|5129.35|5129.35|5129.7|5129.7|5129.7|5129.7|5129.1|5129.1|0
1633001720000|2021-09-30 11:35:20|5129.35|5129.35|5129.21|5129.21|5129.35|5129.35|5129.21|5129.21|0
1633001740000|2021-09-30 11:35:40|5129.56|5129.56|5129.21|5129.21|5129.56|5129.56|5129.21|5129.21|0
1633001750000|2021-09-30 11:35:50|5129.08|5129.08|5128.94|5128.94|5129.08|5129.08|5128.94|5128.94|0
1633001760000|2021-09-30 11:36:00|5129.22|5129.22|5129.22|5129.22|5129.22|5129.22|5129.22|5129.22|0
1633001770000|2021-09-30 11:36:10|5129.57|5129.57|5129.57|5129.57|5129.57|5129.57|5129.57|5129.57|0
1633001790000|2021-09-30 11:36:30|5129.85|5129.85|5129.85|5129.85|5129.85|5129.85|5129.85|5129.85|0
1633001800000|2021-09-30 11:36:40|5130.13|5130.13|5130.13|5130.13|5130.13|5130.13|5130.13|5130.13|0
1633001810000|2021-09-30 11:36:50|5130.38|5130.38|5130.74|5130.74|5130.9|5130.9|5130.38|5130.38|0
1633001830000|2021-09-30 11:37:10|5130.49|5130.49|5130.49|5130.49|5130.49|5130.49|5130.49|5130.49|0
1633001850000|2021-09-30 11:37:30|5130.61|5130.61|5130.61|5130.61|5130.61|5130.61|5130.61|5130.61|0
1633001860000|2021-09-30 11:37:40|5131.67|5131.67|5132.73|5132.73|5132.73|5132.73|5131.67|5131.67|0
1633001880000|2021-09-30 11:38:00|5133|5133|5133|5133|5133|5133|5133|5133|0
1633001890000|2021-09-30 11:38:10|5132.3|5132.3|5132.3|5132.3|5132.3|5132.3|5132.3|5132.3|0
1633001920000|2021-09-30 11:38:40|5132.42|5132.42|5132.53|5132.53|5132.65|5132.65|5132.42|5132.42|0
1633001940000|2021-09-30 11:39:00|5131.47|5131.47|5131.47|5131.47|5131.47|5131.47|5131.47|5131.47|0
1633001960000|2021-09-30 11:39:20|5131.34|5131.34|5130.99|5130.99|5131.34|5131.34|5130.99|5130.99|0
1633001970000|2021-09-30 11:39:30|5130.85|5130.85|5130.85|5130.85|5130.85|5130.85|5130.85|5130.85|0
1633001980000|2021-09-30 11:39:40|5129.58|5129.58|5129.1|5129.1|5129.58|5129.58|5129.1|5129.1|0
1633001990000|2021-09-30 11:39:50|5128.98|5128.98|5128.98|5128.98|5129.1|5129.1|5128.98|5128.98|0
1633002020000|2021-09-30 11:40:20|5129.1|5129.1|5129.21|5129.21|5129.21|5129.21|5129.1|5129.1|0
1633002040000|2021-09-30 11:40:40|5129.57|5129.57|5129.57|5129.57|5129.57|5129.57|5129.57|5129.57|0
1633002060000|2021-09-30 11:41:00|5129.68|5129.68|5129.82|5129.82|5129.82|5129.82|5129.68|5129.68|0
1633002070000|2021-09-30 11:41:10|5130.44|5130.44|5130.44|5130.44|5130.44|5130.44|5130.44|5130.44|0
1633002090000|2021-09-30 11:41:30|5130.33|5130.33|5130.09|5130.09|5130.33|5130.33|5130.09|5130.09|0
1633002110000|2021-09-30 11:41:50|5129.96|5129.96|5130.07|5130.07|5130.07|5130.07|5129.96|5129.96|0
1633002130000|2021-09-30 11:42:10|5129.01|5129.01|5129.01|5129.01|5129.01|5129.01|5129.01|5129.01|0
1633002160000|2021-09-30 11:42:40|5128.74|5128.74|5127.33|5127.33|5128.74|5128.74|5127.33|5127.33|0
1633002170000|2021-09-30 11:42:50|5127.68|5127.68|5127.68|5127.68|5127.68|5127.68|5127.68|5127.68|0
1633002180000|2021-09-30 11:43:00|5127.44|5127.44|5127.2|5127.2|5127.44|5127.44|5127.2|5127.2|0
1633002190000|2021-09-30 11:43:10|5126.85|5126.85|5126.85|5126.85|5126.85|5126.85|5126.85|5126.85|0
1633002220000|2021-09-30 11:43:40|5126.14|5126.14|5126.14|5126.14|5126.14|5126.14|5126.14|5126.14|0
1633002230000|2021-09-30 11:43:50|5126.39|5126.39|5126.39|5126.39|5126.39|5126.39|5126.39|5126.39|0
1633002240000|2021-09-30 11:44:00|5126.04|5126.04|5126.04|5126.04|5126.04|5126.04|5126.04|5126.04|0
1633002270000|2021-09-30 11:44:30|5125.79|5125.79|5125.38|5125.38|5125.79|5125.79|5125.38|5125.38|0
1633002280000|2021-09-30 11:44:40|5124.32|5124.32|5124.32|5124.32|5124.32|5124.32|5124.32|5124.32|0
1633002290000|2021-09-30 11:44:50|5124.09|5124.09|5123.11|5123.11|5124.09|5124.09|5123.11|5123.11|0
1633002310000|2021-09-30 11:45:10|5122.84|5122.84|5122.84|5122.84|5122.84|5122.84|5122.84|5122.84|0
1633002320000|2021-09-30 11:45:20|5122.98|5122.98|5122.74|5122.74|5122.98|5122.98|5122.74|5122.74|0
1633002330000|2021-09-30 11:45:30|5122.88|5122.88|5123.59|5123.59|5123.59|5123.59|5122.88|5122.88|0
1633002350000|2021-09-30 11:45:50|5123.94|5123.94|5123.94|5123.94|5123.94|5123.94|5123.94|5123.94|0
1633002370000|2021-09-30 11:46:10|5123.23|5123.23|5123.23|5123.23|5123.23|5123.23|5123.23|5123.23|0
1633002420000|2021-09-30 11:47:00|5123.12|5123.12|5123.12|5123.12|5123.12|5123.12|5123.12|5123.12|0
1633002430000|2021-09-30 11:47:10|5123|5123|5122.06|5122.06|5123.12|5123.12|5122.06|5122.06|0
1633002480000|2021-09-30 11:48:00|5121.94|5121.94|5121.69|5121.69|5121.94|5121.94|5121.69|5121.69|0
1633002490000|2021-09-30 11:48:10|5121.96|5121.96|5121.96|5121.96|5121.96|5121.96|5121.96|5121.96|0
1633002510000|2021-09-30 11:48:30|5122.1|5122.1|5122.1|5122.1|5122.1|5122.1|5122.1|5122.1|0
1633002520000|2021-09-30 11:48:40|5121.75|5121.75|5121.75|5121.75|5121.75|5121.75|5121.75|5121.75|0
1633002540000|2021-09-30 11:49:00|5122.1|5122.1|5122.35|5122.35|5122.35|5122.35|5122.1|5122.1|0
1633002570000|2021-09-30 11:49:30|5122.58|5122.58|5122.58|5122.58|5122.58|5122.58|5122.58|5122.58|0
1633002590000|2021-09-30 11:49:50|5122.93|5122.93|5123.29|5123.29|5123.29|5123.29|5122.93|5122.93|0
1633002610000|2021-09-30 11:50:10|5123.57|5123.57|5123.7|5123.7|5123.7|5123.7|5123.57|5123.57|0
1633002640000|2021-09-30 11:50:40|5123.35|5123.35|5123.35|5123.35|5123.35|5123.35|5123.35|5123.35|0
1633002660000|2021-09-30 11:51:00|5123.47|5123.47|5123.71|5123.71|5123.71|5123.71|5123.47|5123.47|0
1633002670000|2021-09-30 11:51:10|5123.47|5123.47|5123.47|5123.47|5123.47|5123.47|5123.47|5123.47|0
1633002690000|2021-09-30 11:51:30|5123.19|5123.19|5123.19|5123.19|5123.19|5123.19|5123.19|5123.19|0
1633002700000|2021-09-30 11:51:40|5123.55|5123.55|5123.19|5123.19|5123.55|5123.55|5122.84|5122.84|0
1633002750000|2021-09-30 11:52:30|5124.25|5124.25|5124.25|5124.25|5124.25|5124.25|5124.25|5124.25|0
1633002760000|2021-09-30 11:52:40|5124.96|5124.96|5124.96|5124.96|5124.96|5124.96|5124.96|5124.96|0
1633002780000|2021-09-30 11:53:00|5125.08|5125.08|5125.48|5125.48|5125.48|5125.48|5125.08|5125.08|0
1633002790000|2021-09-30 11:53:10|5125.73|5125.73|5126.01|5126.01|5126.01|5126.01|5125.73|5125.73|0
1633002800000|2021-09-30 11:53:20|5126.24|5126.24|5126.24|5126.24|5126.24|5126.24|5126.24|5126.24|0
1633002820000|2021-09-30 11:53:40|5126.13|5126.13|5126.13|5126.13|5126.13|5126.13|5126.13|5126.13|0
1633002860000|2021-09-30 11:54:20|5127.89|5127.89|5128.24|5128.24|5128.24|5128.24|5127.89|5127.89|0
1633002880000|2021-09-30 11:54:40|5128.79|5128.79|5128.79|5128.79|5128.79|5128.79|5128.79|5128.79|0
1633002890000|2021-09-30 11:54:50|5129.49|5129.49|5129.49|5129.49|5129.49|5129.49|5129.49|5129.49|0
1633002900000|2021-09-30 11:55:00|5129.14|5129.14|5129.14|5129.14|5129.14|5129.14|5129.14|5129.14|0
1633002920000|2021-09-30 11:55:20|5128.79|5128.79|5128.79|5128.79|5128.79|5128.79|5128.79|5128.79|0
1633002950000|2021-09-30 11:55:50|5127.37|5127.37|5127.37|5127.37|5127.37|5127.37|5127.37|5127.37|0
1633002960000|2021-09-30 11:56:00|5127.14|5127.14|5127.14|5127.14|5127.14|5127.14|5127.14|5127.14|0
1633002970000|2021-09-30 11:56:10|5127.42|5127.42|5127.42|5127.42|5127.42|5127.42|5127.42|5127.42|0
1633002990000|2021-09-30 11:56:30|5127.54|5127.54|5127.54|5127.54|5127.54|5127.54|5127.54|5127.54|0
1633003020000|2021-09-30 11:57:00|5127.89|5127.89|5127.89|5127.89|5127.89|5127.89|5127.89|5127.89|0
1633003100000|2021-09-30 11:58:20|5126.48|5126.48|5126.23|5126.23|5126.48|5126.48|5125.88|5125.88|0
1633003110000|2021-09-30 11:58:30|5126.58|5126.58|5126.58|5126.58|5126.58|5126.58|5126.58|5126.58|0
1633003130000|2021-09-30 11:58:50|5126.45|5126.45|5126.17|5126.17|5126.45|5126.45|5126.17|5126.17|0
1633003190000|2021-09-30 11:59:50|5126.4|5126.4|5125.7|5125.7|5126.4|5126.4|5125.7|5125.7|0
1633003200000|2021-09-30 12:00:00|5126.05|5126.05|5126.05|5126.05|5126.05|5126.05|5125.7|5125.7|0
1633003220000|2021-09-30 12:00:20|5125.7|5125.7|5125.7|5125.7|5125.7|5125.7|5125.7|5125.7|0
1633003230000|2021-09-30 12:00:30|5125.58|5125.58|5125.81|5125.81|5125.93|5125.93|5125.58|5125.58|0
1633003240000|2021-09-30 12:00:40|5125.93|5125.93|5125.93|5125.93|5126.05|5126.05|5125.93|5125.93|0
1633003250000|2021-09-30 12:00:50|5125.23|5125.23|5125.23|5125.23|5125.23|5125.23|5125.23|5125.23|0
1633003290000|2021-09-30 12:01:30|5124.82|5124.82|5124.57|5124.57|5124.82|5124.82|5124.57|5124.57|0
1633003300000|2021-09-30 12:01:40|5123.86|5123.86|5123.16|5123.16|5123.86|5123.86|5123.02|5123.02|0
1633003310000|2021-09-30 12:01:50|5124.22|5124.22|5124.22|5124.22|5124.22|5124.22|5124.22|5124.22|0
1633003330000|2021-09-30 12:02:10|5124.35|5124.35|5124.35|5124.35|5124.35|5124.35|5124.35|5124.35|0
1633003340000|2021-09-30 12:02:20|5124.71|5124.71|5124.71|5124.71|5124.71|5124.71|5124.71|5124.71|0
1633003360000|2021-09-30 12:02:40|5125.65|5125.65|5126.25|5126.25|5126.25|5126.25|5125.65|5125.65|0
1633003370000|2021-09-30 12:02:50|5126.01|5126.01|5126.01|5126.01|5126.01|5126.01|5126.01|5126.01|0
1633003380000|2021-09-30 12:03:00|5125.9|5125.9|5125.9|5125.9|5125.9|5125.9|5125.9|5125.9|0
1633003390000|2021-09-30 12:03:10|5126.15|5126.15|5126.15|5126.15|5126.15|5126.15|5126.15|5126.15|0
1633003430000|2021-09-30 12:03:50|5126.01|5126.01|5125.66|5125.66|5126.01|5126.01|5125.66|5125.66|0
1633003440000|2021-09-30 12:04:00|5125.54|5125.54|5125.54|5125.54|5125.54|5125.54|5125.54|5125.54|0
1633003450000|2021-09-30 12:04:10|5125.66|5125.66|5125.66|5125.66|5125.66|5125.66|5125.66|5125.66|0
1633003480000|2021-09-30 12:04:40|5125.54|5125.54|5125.54|5125.54|5125.54|5125.54|5125.54|5125.54|0
1633003490000|2021-09-30 12:04:50|5125.19|5125.19|5124.2|5124.2|5125.19|5125.19|5124.2|5124.2|0
1633003500000|2021-09-30 12:05:00|5123.95|5123.95|5123.33|5123.33|5123.95|5123.95|5123.33|5123.33|0
1633003520000|2021-09-30 12:05:20|5123.08|5123.08|5123.08|5123.08|5123.08|5123.08|5123.08|5123.08|0
1633003530000|2021-09-30 12:05:30|5122.48|5122.48|5122.83|5122.83|5122.83|5122.83|5122.48|5122.48|0
1633003560000|2021-09-30 12:06:00|5122.13|5122.13|5122.13|5122.13|5122.13|5122.13|5122.13|5122.13|0
1633003590000|2021-09-30 12:06:30|5121.99|5121.99|5121.99|5121.99|5121.99|5121.99|5121.99|5121.99|0
1633003650000|2021-09-30 12:07:30|5122.34|5122.34|5122.34|5122.34|5122.34|5122.34|5122.34|5122.34|0
1633003680000|2021-09-30 12:08:00|5122.7|5122.7|5122.58|5122.58|5122.93|5122.93|5122.58|5122.58|0
1633003690000|2021-09-30 12:08:10|5122.71|5122.71|5122.71|5122.71|5122.71|5122.71|5122.71|5122.71|0
1633003720000|2021-09-30 12:08:40|5122.96|5122.96|5122.96|5122.96|5122.96|5122.96|5122.96|5122.96|0
1633003740000|2021-09-30 12:09:00|5123.21|5123.21|5123.62|5123.62|5123.62|5123.62|5123.21|5123.21|0
1633003750000|2021-09-30 12:09:10|5123.5|5123.5|5123.5|5123.5|5123.5|5123.5|5123.5|5123.5|0
1633003780000|2021-09-30 12:09:40|5123.85|5123.85|5123.72|5123.72|5123.85|5123.85|5123.72|5123.72|0
1633003800000|2021-09-30 12:10:00|5123.6|5123.6|5123.6|5123.6|5123.6|5123.6|5123.6|5123.6|0
1633003810000|2021-09-30 12:10:10|5123.85|5123.85|5123.6|5123.6|5123.85|5123.85|5123.6|5123.6|0
1633003830000|2021-09-30 12:10:30|5122.9|5122.9|5122.9|5122.9|5122.9|5122.9|5122.9|5122.9|0
1633003940000|2021-09-30 12:12:20|5122.78|5122.78|5122.78|5122.78|5122.78|5122.78|5122.78|5122.78|0
1633003950000|2021-09-30 12:12:30|5123.13|5123.13|5123.13|5123.13|5123.13|5123.13|5123.13|5123.13|0
1633003970000|2021-09-30 12:12:50|5122.9|5122.9|5122.78|5122.78|5122.9|5122.9|5122.78|5122.78|0
1633003980000|2021-09-30 12:13:00|5122.55|5122.55|5122.55|5122.55|5122.55|5122.55|5122.55|5122.55|0
1633004070000|2021-09-30 12:14:30|5122.9|5122.9|5122.8|5122.8|5122.9|5122.9|5122.55|5122.55|0
1633004080000|2021-09-30 12:14:40|5123.05|5123.05|5123.05|5123.05|5123.05|5123.05|5123.05|5123.05|0
1633004100000|2021-09-30 12:15:00|5122.93|5122.93|5122.93|5122.93|5122.93|5122.93|5122.93|5122.93|0
1633004110000|2021-09-30 12:15:10|5123.28|5123.28|5123.63|5123.63|5123.63|5123.63|5123.28|5123.28|0
1633004120000|2021-09-30 12:15:20|5124.34|5124.34|5124.34|5124.34|5124.34|5124.34|5124.34|5124.34|0
1633004140000|2021-09-30 12:15:40|5124.62|5124.62|5124.62|5124.62|5124.62|5124.62|5124.62|5124.62|0
1633004160000|2021-09-30 12:16:00|5124.5|5124.5|5124.5|5124.5|5124.5|5124.5|5124.5|5124.5|0
1633004170000|2021-09-30 12:16:10|5124.86|5124.86|5124.86|5124.86|5124.86|5124.86|5124.86|5124.86|0
1633004210000|2021-09-30 12:16:50|5124.99|5124.99|5124.99|5124.99|5124.99|5124.99|5124.99|5124.99|0
1633004240000|2021-09-30 12:17:20|5124.29|5124.29|5123.23|5123.23|5124.29|5124.29|5123.23|5123.23|0
1633004290000|2021-09-30 12:18:10|5122.52|5122.52|5122.52|5122.52|5122.52|5122.52|5122.52|5122.52|0
1633004320000|2021-09-30 12:18:40|5122.17|5122.17|5122.17|5122.17|5122.17|5122.17|5122.17|5122.17|0
1633004340000|2021-09-30 12:19:00|5121.46|5121.46|5121.46|5121.46|5121.46|5121.46|5121.46|5121.46|0
1633004360000|2021-09-30 12:19:20|5121.11|5121.11|5120.99|5120.99|5121.11|5121.11|5120.99|5120.99|0
1633004390000|2021-09-30 12:19:50|5121.11|5121.11|5121.11|5121.11|5121.11|5121.11|5121.11|5121.11|0
1633004400000|2021-09-30 12:20:00|5121.46|5121.46|5121.46|5121.46|5121.46|5121.46|5121.46|5121.46|0
1633004410000|2021-09-30 12:20:10|5121.11|5121.11|5121.11|5121.11|5121.11|5121.11|5121.11|5121.11|0
1633004430000|2021-09-30 12:20:30|5120.45|5120.45|5119.36|5119.36|5120.45|5120.45|5119.36|5119.36|0
1633004440000|2021-09-30 12:20:40|5119.49|5119.49|5119.49|5119.49|5119.49|5119.49|5119.49|5119.49|0
1633004450000|2021-09-30 12:20:50|5119.21|5119.21|5119.21|5119.21|5119.21|5119.21|5119.21|5119.21|0
1633004510000|2021-09-30 12:21:50|5118.86|5118.86|5118.86|5118.86|5118.86|5118.86|5118.86|5118.86|0
1633004530000|2021-09-30 12:22:10|5118.98|5118.98|5119.09|5119.09|5119.09|5119.09|5118.98|5118.98|0
1633004580000|2021-09-30 12:23:00|5119.45|5119.45|5119.45|5119.45|5119.45|5119.45|5119.45|5119.45|0
1633004620000|2021-09-30 12:23:40|5119.21|5119.21|5118.86|5118.86|5119.21|5119.21|5118.86|5118.86|0
1633004650000|2021-09-30 12:24:10|5118.51|5118.51|5118.51|5118.51|5118.51|5118.51|5118.51|5118.51|0
1633004660000|2021-09-30 12:24:20|5118.16|5118.16|5117.94|5117.94|5118.29|5118.29|5117.94|5117.94|0
1633004700000|2021-09-30 12:25:00|5117.58|5117.58|5117.58|5117.58|5117.58|5117.58|5117.58|5117.58|0
1633004720000|2021-09-30 12:25:20|5117.94|5117.94|5117.94|5117.94|5117.94|5117.94|5117.94|5117.94|0
1633004730000|2021-09-30 12:25:30|5117.58|5117.58|5117.58|5117.58|5117.58|5117.58|5117.58|5117.58|0
1633004750000|2021-09-30 12:25:50|5117.34|5117.34|5117.34|5117.34|5117.34|5117.34|5117.34|5117.34|0
1633004760000|2021-09-30 12:26:00|5116.85|5116.85|5116.85|5116.85|5116.85|5116.85|5116.85|5116.85|0
1633004790000|2021-09-30 12:26:30|5117.2|5117.2|5117.2|5117.2|5117.2|5117.2|5117.2|5117.2|0
1633004800000|2021-09-30 12:26:40|5117.32|5117.32|5117.2|5117.2|5117.32|5117.32|5117.2|5117.2|0
1633004830000|2021-09-30 12:27:10|5117.08|5117.08|5117.2|5117.2|5117.2|5117.2|5117.08|5117.08|0
1633004840000|2021-09-30 12:27:20|5117.08|5117.08|5117.08|5117.08|5117.08|5117.08|5117.08|5117.08|0
1633004850000|2021-09-30 12:27:30|5116.73|5116.73|5116.73|5116.73|5116.73|5116.73|5116.73|5116.73|0
1633004890000|2021-09-30 12:28:10|5116.61|5116.61|5116.61|5116.61|5116.61|5116.61|5116.5|5116.5|0
1633004900000|2021-09-30 12:28:20|5116.26|5116.26|5116.26|5116.26|5116.26|5116.26|5116.26|5116.26|0
1633004920000|2021-09-30 12:28:40|5115.56|5115.56|5115.56|5115.56|5115.56|5115.56|5115.56|5115.56|0
1633004940000|2021-09-30 12:29:00|5115.67|5115.67|5115.56|5115.56|5115.67|5115.67|5115.56|5115.56|0
1633004970000|2021-09-30 12:29:30|5114.5|5114.5|5114.36|5114.36|5114.5|5114.5|5114.36|5114.36|0
1633004980000|2021-09-30 12:29:40|5114.11|5114.11|5113.98|5113.98|5114.11|5114.11|5113.98|5113.98|0
1633004990000|2021-09-30 12:29:50|5113.84|5113.84|5113.84|5113.84|5113.84|5113.84|5113.84|5113.84|0
1633005020000|2021-09-30 12:30:20|5113.96|5113.96|5113.84|5113.84|5114.43|5114.43|5113.84|5113.84|0
1633005040000|2021-09-30 12:30:40|5113.72|5113.72|5113.84|5113.84|5113.84|5113.84|5113.72|5113.72|0
1633005070000|2021-09-30 12:31:10|5113.98|5113.98|5114.33|5114.33|5114.33|5114.33|5113.98|5113.98|0
1633005120000|2021-09-30 12:32:00|5114.45|5114.45|5114.31|5114.31|5114.45|5114.45|5114.31|5114.31|0
1633005130000|2021-09-30 12:32:10|5114.06|5114.06|5114.41|5114.41|5114.41|5114.41|5114.06|5114.06|0
1633005140000|2021-09-30 12:32:20|5114.53|5114.53|5115.32|5115.32|5115.59|5115.59|5114.53|5114.53|0
1633005150000|2021-09-30 12:32:30|5115.45|5115.45|5115.45|5115.45|5115.45|5115.45|5115.45|5115.45|0
1633005180000|2021-09-30 12:33:00|5115.81|5115.81|5115.32|5115.32|5115.81|5115.81|5115.32|5115.32|0
1633005210000|2021-09-30 12:33:30|5115.07|5115.07|5115.07|5115.07|5115.07|5115.07|5115.07|5115.07|0
1633005220000|2021-09-30 12:33:40|5115.42|5115.42|5115.42|5115.42|5115.42|5115.42|5115.42|5115.42|0
1633005230000|2021-09-30 12:33:50|5115.78|5115.78|5115.78|5115.78|5115.78|5115.78|5115.78|5115.78|0
1633005240000|2021-09-30 12:34:00|5115.91|5115.91|5116.13|5116.13|5116.27|5116.27|5115.91|5115.91|0
1633005250000|2021-09-30 12:34:10|5115.42|5115.42|5114.94|5114.94|5115.42|5115.42|5114.94|5114.94|0
1633005280000|2021-09-30 12:34:40|5114.23|5114.23|5114.23|5114.23|5114.23|5114.23|5114.23|5114.23|0
1633005290000|2021-09-30 12:34:50|5114.58|5114.58|5114.94|5114.94|5114.94|5114.94|5114.58|5114.58|0
1633005300000|2021-09-30 12:35:00|5114.58|5114.58|5114.58|5114.58|5114.58|5114.58|5114.58|5114.58|0
1633005310000|2021-09-30 12:35:10|5114.45|5114.45|5111.8|5111.8|5114.45|5114.45|5111.8|5111.8|0
1633005320000|2021-09-30 12:35:20|5112.15|5112.15|5112.59|5112.59|5112.59|5112.59|5112.15|5112.15|0
1633005340000|2021-09-30 12:35:40|5113.29|5113.29|5113.65|5113.65|5113.76|5113.76|5113.29|5113.29|0
1633005370000|2021-09-30 12:36:10|5113.29|5113.29|5113.29|5113.29|5113.29|5113.29|5113.29|5113.29|0
1633005380000|2021-09-30 12:36:20|5113.65|5113.65|5113.89|5113.89|5113.89|5113.89|5113.65|5113.65|0
1633005390000|2021-09-30 12:36:30|5114.25|5114.25|5114.25|5114.25|5114.25|5114.25|5114.25|5114.25|0
1633005410000|2021-09-30 12:36:50|5114.52|5114.52|5114.54|5114.54|5114.65|5114.65|5114.52|5114.52|0
1633005460000|2021-09-30 12:37:40|5114.79|5114.79|5115.49|5115.49|5115.49|5115.49|5114.79|5114.79|0
1633005480000|2021-09-30 12:38:00|5115.24|5115.24|5115.14|5115.14|5115.24|5115.24|5114.89|5114.89|0
1633005510000|2021-09-30 12:38:30|5114.08|5114.08|5114.08|5114.08|5114.08|5114.08|5114.08|5114.08|0
1633005540000|2021-09-30 12:39:00|5113.58|5113.58|5114.02|5114.02|5114.02|5114.02|5113.31|5113.31|0
1633005550000|2021-09-30 12:39:10|5114.37|5114.37|5114.37|5114.37|5114.37|5114.37|5114.37|5114.37|0
1633005600000|2021-09-30 12:40:00|5114.02|5114.02|5114.02|5114.02|5114.02|5114.02|5114.02|5114.02|0
1633005610000|2021-09-30 12:40:10|5113.88|5113.88|5113.88|5113.88|5113.88|5113.88|5113.88|5113.88|0
1633005620000|2021-09-30 12:40:20|5114.59|5114.59|5114.59|5114.59|5114.59|5114.59|5114.59|5114.59|0
1633005630000|2021-09-30 12:40:30|5114.7|5114.7|5114.47|5114.47|5114.7|5114.7|5114.47|5114.47|0
1633005690000|2021-09-30 12:41:30|5114.75|5114.75|5115.25|5115.25|5115.25|5115.25|5114.75|5114.75|0
1633005700000|2021-09-30 12:41:40|5115.36|5115.36|5115.25|5115.25|5115.36|5115.36|5115.25|5115.25|0
1633005750000|2021-09-30 12:42:30|5117.36|5117.36|5117.36|5117.36|5117.36|5117.36|5117.36|5117.36|0
1633005800000|2021-09-30 12:43:20|5117.01|5117.01|5117.01|5117.01|5117.01|5117.01|5117.01|5117.01|0
1633005810000|2021-09-30 12:43:30|5116.66|5116.66|5116.66|5116.66|5116.66|5116.66|5116.66|5116.66|0
1633005820000|2021-09-30 12:43:40|5116.41|5116.41|5116.41|5116.41|5116.41|5116.41|5116.41|5116.41|0
1633005840000|2021-09-30 12:44:00|5116.16|5116.16|5116.16|5116.16|5116.16|5116.16|5116.16|5116.16|0
1633005860000|2021-09-30 12:44:20|5116.3|5116.3|5116.3|5116.3|5116.3|5116.3|5116.3|5116.3|0
1633005870000|2021-09-30 12:44:30|5116.05|5116.05|5116.05|5116.05|5116.05|5116.05|5116.05|5116.05|0
1633005880000|2021-09-30 12:44:40|5114.64|5114.64|5113.93|5113.93|5114.64|5114.64|5113.93|5113.93|0
1633005900000|2021-09-30 12:45:00|5113.66|5113.66|5113.41|5113.41|5113.66|5113.66|5113.41|5113.41|0
1633005930000|2021-09-30 12:45:30|5113.76|5113.76|5113.76|5113.76|5113.76|5113.76|5113.76|5113.76|0
1633005940000|2021-09-30 12:45:40|5113.41|5113.41|5113.41|5113.41|5113.41|5113.41|5113.41|5113.41|0
1633005960000|2021-09-30 12:46:00|5114.12|5114.12|5113.76|5113.76|5114.12|5114.12|5113.76|5113.76|0
1633005970000|2021-09-30 12:46:10|5113.41|5113.41|5113.41|5113.41|5113.41|5113.41|5113.41|5113.41|0
1633006020000|2021-09-30 12:47:00|5113.76|5113.76|5113.76|5113.76|5113.76|5113.76|5113.76|5113.76|0
1633006040000|2021-09-30 12:47:20|5113.65|5113.65|5113.65|5113.65|5113.65|5113.65|5113.65|5113.65|0
1633006050000|2021-09-30 12:47:30|5113.88|5113.88|5114|5114|5114|5114|5113.88|5113.88|0
1633006070000|2021-09-30 12:47:50|5114.11|5114.11|5114.11|5114.11|5114.11|5114.11|5114.11|5114.11|0
1633006080000|2021-09-30 12:48:00|5114.52|5114.52|5115.12|5115.12|5115.12|5115.12|5114.52|5114.52|0
1633006100000|2021-09-30 12:48:20|5114.77|5114.77|5114.9|5114.9|5114.9|5114.9|5114.77|5114.77|0
1633006120000|2021-09-30 12:48:40|5114.55|5114.55|5113.13|5113.13|5114.55|5114.55|5113.13|5113.13|0
1633006150000|2021-09-30 12:49:10|5112.77|5112.77|5112.64|5112.64|5112.77|5112.77|5112.64|5112.64|0
1633006170000|2021-09-30 12:49:30|5112.99|5112.99|5112.99|5112.99|5112.99|5112.99|5112.99|5112.99|0
1633006180000|2021-09-30 12:49:40|5113.34|5113.34|5113.34|5113.34|5113.34|5113.34|5113.34|5113.34|0
1633006190000|2021-09-30 12:49:50|5114.4|5114.4|5114.4|5114.4|5114.4|5114.4|5114.4|5114.4|0
1633006230000|2021-09-30 12:50:30|5114.52|5114.52|5114.52|5114.52|5114.52|5114.52|5114.52|5114.52|0
1633006240000|2021-09-30 12:50:40|5112.76|5112.76|5112.76|5112.76|5112.76|5112.76|5112.76|5112.76|0
1633006250000|2021-09-30 12:50:50|5113.11|5113.11|5113.11|5113.11|5113.11|5113.11|5113.11|5113.11|0
1633006280000|2021-09-30 12:51:20|5112.34|5112.34|5112.34|5112.34|5112.34|5112.34|5112.34|5112.34|0
1633006300000|2021-09-30 12:51:40|5111.99|5111.99|5111.99|5111.99|5111.99|5111.99|5111.99|5111.99|0
1633006320000|2021-09-30 12:52:00|5112.34|5112.34|5112.34|5112.34|5112.34|5112.34|5112.34|5112.34|0
1633006350000|2021-09-30 12:52:30|5112.09|5112.09|5112.09|5112.09|5112.09|5112.09|5112.09|5112.09|0
1633006380000|2021-09-30 12:53:00|5111.39|5111.39|5110.76|5110.76|5111.39|5111.39|5110.76|5110.76|0
1633006410000|2021-09-30 12:53:30|5111.82|5111.82|5111.82|5111.82|5111.82|5111.82|5111.82|5111.82|0
1633006420000|2021-09-30 12:53:40|5112.17|5112.17|5111.82|5111.82|5112.17|5112.17|5111.82|5111.82|0
1633006460000|2021-09-30 12:54:20|5112.2|5112.2|5112.2|5112.2|5112.2|5112.2|5112.2|5112.2|0
1633006510000|2021-09-30 12:55:10|5111.96|5111.96|5111.96|5111.96|5111.96|5111.96|5111.96|5111.96|0
1633006530000|2021-09-30 12:55:30|5111.82|5111.82|5111.82|5111.82|5111.82|5111.82|5111.82|5111.82|0
1633006540000|2021-09-30 12:55:40|5111.96|5111.96|5112.23|5112.23|5112.23|5112.23|5111.96|5111.96|0
1633006580000|2021-09-30 12:56:20|5112.93|5112.93|5112.93|5112.93|5112.93|5112.93|5112.93|5112.93|0
1633006590000|2021-09-30 12:56:30|5112.58|5112.58|5111.88|5111.88|5112.58|5112.58|5111.88|5111.88|0
1633006610000|2021-09-30 12:56:50|5112.13|5112.13|5112.13|5112.13|5112.13|5112.13|5112.13|5112.13|0
1633006700000|2021-09-30 12:58:20|5111.42|5111.42|5111.42|5111.42|5111.42|5111.42|5111.42|5111.42|0
1633006710000|2021-09-30 12:58:30|5110.9|5110.9|5110.55|5110.55|5110.9|5110.9|5110.55|5110.55|0
1633006720000|2021-09-30 12:58:40|5110.9|5110.9|5110.55|5110.55|5110.9|5110.9|5110.19|5110.19|0
1633006730000|2021-09-30 12:58:50|5110.16|5110.16|5110.16|5110.16|5110.16|5110.16|5110.16|5110.16|0
1633006740000|2021-09-30 12:59:00|5109.88|5109.88|5109.53|5109.53|5109.88|5109.88|5109.53|5109.53|0
1633006760000|2021-09-30 12:59:20|5109.28|5109.28|5109.03|5109.03|5109.28|5109.28|5109.03|5109.03|0
1633006770000|2021-09-30 12:59:30|5108.92|5108.92|5109.27|5109.27|5109.27|5109.27|5108.92|5108.92|0
1633006780000|2021-09-30 12:59:40|5108.92|5108.92|5108.92|5108.92|5108.92|5108.92|5108.92|5108.92|0
1633006790000|2021-09-30 12:59:50|5109.16|5109.16|5109.16|5109.16|5109.16|5109.16|5109.16|5109.16|0
1633006800000|2021-09-30 13:00:00|5108.93|5108.93|5108.93|5108.93|5108.93|5108.93|5108.93|5108.93|0
1633006810000|2021-09-30 13:00:10|5108.65|5108.65|5108.16|5108.16|5108.65|5108.65|5108.16|5108.16|0
1633006820000|2021-09-30 13:00:20|5108.52|5108.52|5108.87|5108.87|5108.87|5108.87|5108.52|5108.52|0
1633006840000|2021-09-30 13:00:40|5108.52|5108.52|5108.16|5108.16|5108.52|5108.52|5108.16|5108.16|0
1633006850000|2021-09-30 13:00:50|5108.03|5108.03|5107.32|5107.32|5108.03|5108.03|5107.32|5107.32|0
1633006860000|2021-09-30 13:01:00|5107.68|5107.68|5108.7|5108.7|5108.7|5108.7|5107.68|5107.68|0
1633006870000|2021-09-30 13:01:10|5108.57|5108.57|5108.57|5108.57|5108.57|5108.57|5108.57|5108.57|0
1633006880000|2021-09-30 13:01:20|5108.95|5108.95|5108.95|5108.95|5108.95|5108.95|5108.95|5108.95|0
1633006890000|2021-09-30 13:01:30|5109.09|5109.09|5110.77|5110.77|5110.77|5110.77|5109.09|5109.09|0
1633006900000|2021-09-30 13:01:40|5111.02|5111.02|5111.27|5111.27|5111.27|5111.27|5111.02|5111.02|0
1633006920000|2021-09-30 13:02:00|5111.62|5111.62|5111.62|5111.62|5111.62|5111.62|5111.62|5111.62|0
1633006940000|2021-09-30 13:02:20|5111.37|5111.37|5111.37|5111.37|5111.37|5111.37|5111.37|5111.37|0
1633006950000|2021-09-30 13:02:30|5111.12|5111.12|5111.12|5111.12|5111.12|5111.12|5111.12|5111.12|0
1633006980000|2021-09-30 13:03:00|5110.99|5110.99|5110.75|5110.75|5110.99|5110.99|5110.5|5110.5|0
1633007000000|2021-09-30 13:03:20|5111.1|5111.1|5111.24|5111.24|5111.24|5111.24|5111.1|5111.1|0
1633007020000|2021-09-30 13:03:40|5110.88|5110.88|5110.88|5110.88|5110.88|5110.88|5110.88|5110.88|0
1633007030000|2021-09-30 13:03:50|5110.75|5110.75|5110.61|5110.61|5110.75|5110.75|5110.26|5110.26|0
1633007040000|2021-09-30 13:04:00|5110.26|5110.26|5110.26|5110.26|5110.26|5110.26|5110.26|5110.26|0
1633007050000|2021-09-30 13:04:10|5109.91|5109.91|5109.91|5109.91|5109.91|5109.91|5109.91|5109.91|0
1633007060000|2021-09-30 13:04:20|5109.63|5109.63|5109.63|5109.63|5109.63|5109.63|5109.63|5109.63|0
1633007100000|2021-09-30 13:05:00|5109.74|5109.74|5110.21|5110.21|5110.21|5110.21|5109.74|5109.74|0
1633007130000|2021-09-30 13:05:30|5109.86|5109.86|5109.73|5109.73|5109.86|5109.86|5109.73|5109.73|0
1633007160000|2021-09-30 13:06:00|5109.84|5109.84|5109.34|5109.34|5110.08|5110.08|5108.99|5108.99|0
1633007180000|2021-09-30 13:06:20|5109.22|5109.22|5109.93|5109.93|5109.93|5109.93|5109.22|5109.22|0
1633007190000|2021-09-30 13:06:30|5110.05|5110.05|5110.05|5110.05|5110.05|5110.05|5110.05|5110.05|0
1633007200000|2021-09-30 13:06:40|5109.93|5109.93|5109.93|5109.93|5109.93|5109.93|5109.93|5109.93|0
1633007230000|2021-09-30 13:07:10|5109.69|5109.69|5109.69|5109.69|5109.81|5109.81|5109.69|5109.69|0
1633007260000|2021-09-30 13:07:40|5109.34|5109.34|5109.34|5109.34|5109.34|5109.34|5109.34|5109.34|0
1633007280000|2021-09-30 13:08:00|5109.48|5109.48|5109.12|5109.12|5109.48|5109.48|5109.12|5109.12|0
1633007290000|2021-09-30 13:08:10|5109.48|5109.48|5109.48|5109.48|5109.48|5109.48|5109.48|5109.48|0
1633007310000|2021-09-30 13:08:30|5109.73|5109.73|5109.73|5109.73|5109.73|5109.73|5109.73|5109.73|0
1633007330000|2021-09-30 13:08:50|5109.37|5109.37|5109.37|5109.37|5109.37|5109.37|5109.37|5109.37|0
1633007340000|2021-09-30 13:09:00|5109.51|5109.51|5109.51|5109.51|5109.51|5109.51|5109.51|5109.51|0
1633007350000|2021-09-30 13:09:10|5108.8|5108.8|5108.8|5108.8|5108.8|5108.8|5108.8|5108.8|0
1633007380000|2021-09-30 13:09:40|5109.16|5109.16|5109.16|5109.16|5109.16|5109.16|5109.16|5109.16|0
1633007390000|2021-09-30 13:09:50|5108.42|5108.42|5108.42|5108.42|5108.42|5108.42|5108.42|5108.42|0
1633007400000|2021-09-30 13:10:00|5108.07|5108.07|5108.07|5108.07|5108.07|5108.07|5108.07|5108.07|0
1633007410000|2021-09-30 13:10:10|5108.31|5108.31|5108.31|5108.31|5108.31|5108.31|5108.31|5108.31|0
1633007420000|2021-09-30 13:10:20|5109.02|5109.02|5109.02|5109.02|5109.02|5109.02|5109.02|5109.02|0
1633007490000|2021-09-30 13:11:30|5109.37|5109.37|5109.37|5109.37|5109.37|5109.37|5109.37|5109.37|0
1633007500000|2021-09-30 13:11:40|5110.03|5110.03|5110.38|5110.38|5110.38|5110.38|5110.03|5110.03|0
1633007520000|2021-09-30 13:12:00|5109.32|5109.32|5109.32|5109.32|5109.32|5109.32|5109.32|5109.32|0
1633007530000|2021-09-30 13:12:10|5108.97|5108.97|5108.97|5108.97|5108.97|5108.97|5108.97|5108.97|0
1633007560000|2021-09-30 13:12:40|5107.91|5107.91|5107.53|5107.53|5107.91|5107.91|5107.53|5107.53|0
1633007580000|2021-09-30 13:13:00|5107.17|5107.17|5107.17|5107.17|5107.17|5107.17|5107.17|5107.17|0
1633007640000|2021-09-30 13:14:00|5107.53|5107.53|5107.53|5107.53|5107.53|5107.53|5107.53|5107.53|0
1633007650000|2021-09-30 13:14:10|5107.66|5107.66|5107.66|5107.66|5107.66|5107.66|5107.66|5107.66|0
1633007660000|2021-09-30 13:14:20|5108.01|5108.01|5108.01|5108.01|5108.01|5108.01|5108.01|5108.01|0
1633007680000|2021-09-30 13:14:40|5108.13|5108.13|5108.13|5108.13|5108.13|5108.13|5108.13|5108.13|0
1633007690000|2021-09-30 13:14:50|5108.27|5108.27|5108.27|5108.27|5108.27|5108.27|5108.27|5108.27|0
1633007700000|2021-09-30 13:15:00|5108.62|5108.62|5108.62|5108.62|5108.62|5108.62|5108.62|5108.62|0
1633007710000|2021-09-30 13:15:10|5108.85|5108.85|5108.85|5108.85|5108.85|5108.85|5108.85|5108.85|0
1633007720000|2021-09-30 13:15:20|5109.09|5109.09|5109.58|5109.58|5109.58|5109.58|5109.09|5109.09|0
1633007750000|2021-09-30 13:15:50|5110.29|5110.29|5110.29|5110.29|5110.29|5110.29|5110.29|5110.29|0
1633007790000|2021-09-30 13:16:30|5110.64|5110.64|5110.64|5110.64|5110.64|5110.64|5110.64|5110.64|0
1633007820000|2021-09-30 13:17:00|5110.92|5110.92|5110.92|5110.92|5110.92|5110.92|5110.92|5110.92|0
1633007850000|2021-09-30 13:17:30|5111.28|5111.28|5111.28|5111.28|5111.28|5111.28|5111.28|5111.28|0
1633007900000|2021-09-30 13:18:20|5111.63|5111.63|5111.63|5111.63|5111.63|5111.63|5111.63|5111.63|0
1633007960000|2021-09-30 13:19:20|5111.86|5111.86|5111.63|5111.63|5111.86|5111.86|5111.51|5111.51|0
1633007980000|2021-09-30 13:19:40|5111.49|5111.49|5112.01|5112.01|5112.01|5112.01|5111.49|5111.49|0
1633007990000|2021-09-30 13:19:50|5112.37|5112.37|5112.37|5112.37|5112.37|5112.37|5112.37|5112.37|0
1633008090000|2021-09-30 13:21:30|5112.64|5112.64|5112.64|5112.64|5112.64|5112.64|5112.64|5112.64|0
1633008120000|2021-09-30 13:22:00|5112.77|5112.77|5112.77|5112.77|5112.77|5112.77|5112.77|5112.77|0
1633008170000|2021-09-30 13:22:50|5113.13|5113.13|5113.48|5113.48|5113.48|5113.48|5113.13|5113.13|0
1633008180000|2021-09-30 13:23:00|5114.02|5114.02|5113.48|5113.48|5114.02|5114.02|5113.48|5113.48|0
1633008200000|2021-09-30 13:23:20|5113.34|5113.34|5113.34|5113.34|5113.34|5113.34|5113.34|5113.34|0
1633008210000|2021-09-30 13:23:30|5112.99|5112.99|5112.64|5112.64|5112.99|5112.99|5112.64|5112.64|0
1633008220000|2021-09-30 13:23:40|5111.93|5111.93|5111.55|5111.55|5111.93|5111.93|5111.55|5111.55|0
1633008230000|2021-09-30 13:23:50|5111.3|5111.3|5111.3|5111.3|5111.3|5111.3|5111.3|5111.3|0
1633008240000|2021-09-30 13:24:00|5111.65|5111.65|5111.42|5111.42|5111.65|5111.65|5111.42|5111.42|0
1633008260000|2021-09-30 13:24:20|5110.71|5110.71|5110.71|5110.71|5110.71|5110.71|5110.71|5110.71|0
1633008270000|2021-09-30 13:24:30|5110.43|5110.43|5110.43|5110.43|5110.43|5110.43|5110.43|5110.43|0
1633008290000|2021-09-30 13:24:50|5110.18|5110.18|5109.83|5109.83|5110.18|5110.18|5109.83|5109.83|0
1633008300000|2021-09-30 13:25:00|5109.71|5109.71|5109.31|5109.31|5109.71|5109.71|5108.84|5108.84|0
1633008340000|2021-09-30 13:25:40|5108.6|5108.6|5108.6|5108.6|5108.6|5108.6|5108.6|5108.6|0
1633008350000|2021-09-30 13:25:50|5108.33|5108.33|5108.05|5108.05|5108.33|5108.33|5108.05|5108.05|0
1633008370000|2021-09-30 13:26:10|5107.8|5107.8|5107.8|5107.8|5107.8|5107.8|5107.8|5107.8|0
1633008410000|2021-09-30 13:26:50|5108.16|5108.16|5108.51|5108.51|5108.51|5108.51|5108.16|5108.16|0
1633008420000|2021-09-30 13:27:00|5108.16|5108.16|5108.16|5108.16|5108.16|5108.16|5108.16|5108.16|0
1633008440000|2021-09-30 13:27:20|5108.02|5108.02|5107.67|5107.67|5108.02|5108.02|5107.67|5107.67|0
1633008450000|2021-09-30 13:27:30|5107.78|5107.78|5107.9|5107.9|5107.9|5107.9|5107.78|5107.78|0
1633008460000|2021-09-30 13:27:40|5107.55|5107.55|5107.55|5107.55|5107.55|5107.55|5107.55|5107.55|0
1633008480000|2021-09-30 13:28:00|5107.9|5107.9|5107.9|5107.9|5107.9|5107.9|5107.9|5107.9|0
1633008490000|2021-09-30 13:28:10|5107.55|5107.55|5107.55|5107.55|5107.55|5107.55|5107.55|5107.55|0
1633008550000|2021-09-30 13:29:10|5107.19|5107.19|5105.64|5105.64|5107.19|5107.19|5105.64|5105.64|0
1633008570000|2021-09-30 13:29:30|5105.92|5105.92|5105.66|5105.66|5105.92|5105.92|5105.66|5105.66|0
1633008590000|2021-09-30 13:29:50|5106.02|5106.02|5106.28|5106.28|5106.4|5106.4|5106.02|5106.02|0
1633008600000|2021-09-30 13:30:00|5106.99|5106.99|5107.75|5107.75|5107.75|5107.75|5106.64|5106.64|0
1633008610000|2021-09-30 13:30:10|5107.4|5107.4|5107.4|5107.4|5107.4|5107.4|5107.4|5107.4|0
1633008620000|2021-09-30 13:30:20|5107.75|5107.75|5107.75|5107.75|5107.75|5107.75|5107.75|5107.75|0
1633008630000|2021-09-30 13:30:30|5107.63|5107.63|5107.63|5107.63|5107.63|5107.63|5107.63|5107.63|0
1633008640000|2021-09-30 13:30:40|5107.99|5107.99|5107.87|5107.87|5107.99|5107.99|5107.87|5107.87|0
1633008650000|2021-09-30 13:30:50|5107.99|5107.99|5107.99|5107.99|5107.99|5107.99|5107.99|5107.99|0
1633008660000|2021-09-30 13:31:00|5108.34|5108.34|5108.22|5108.22|5108.34|5108.34|5108.22|5108.22|0
1633008670000|2021-09-30 13:31:10|5107.73|5107.73|5108.47|5108.47|5108.47|5108.47|5106.34|5106.34|0
1633008680000|2021-09-30 13:31:20|5108.61|5108.61|5108.25|5108.25|5108.96|5108.96|5108.25|5108.25|0
1633008690000|2021-09-30 13:31:30|5108.5|5108.5|5108.74|5108.74|5108.74|5108.74|5108.5|5108.5|0
1633008700000|2021-09-30 13:31:40|5109.69|5109.69|5110.29|5110.29|5110.29|5110.29|5109.69|5109.69|0
1633008730000|2021-09-30 13:32:10|5110.65|5110.65|5111.66|5111.66|5111.74|5111.74|5110.65|5110.65|0
1633008740000|2021-09-30 13:32:20|5112.02|5112.02|5113.68|5113.68|5113.68|5113.68|5112.02|5112.02|0
1633008750000|2021-09-30 13:32:30|5112.97|5112.97|5112.27|5112.27|5112.97|5112.97|5112.27|5112.27|0
1633008760000|2021-09-30 13:32:40|5112.39|5112.39|5112.39|5112.39|5112.39|5112.39|5112.39|5112.39|0
1633008770000|2021-09-30 13:32:50|5112.27|5112.27|5111.31|5111.31|5112.27|5112.27|5111.31|5111.31|0
1633008780000|2021-09-30 13:33:00|5111.43|5111.43|5110.61|5110.61|5111.43|5111.43|5110.61|5110.61|0
1633008790000|2021-09-30 13:33:10|5111.31|5111.31|5111.67|5111.67|5111.67|5111.67|5111.31|5111.31|0
1633008800000|2021-09-30 13:33:20|5111.9|5111.9|5109.58|5109.58|5111.9|5111.9|5109.58|5109.58|0
1633008820000|2021-09-30 13:33:40|5108.53|5108.53|5108.53|5108.53|5108.53|5108.53|5108.17|5108.17|0
1633008830000|2021-09-30 13:33:50|5108.25|5108.25|5108.25|5108.25|5108.6|5108.6|5108.25|5108.25|0
1633008840000|2021-09-30 13:34:00|5109.09|5109.09|5109.71|5109.71|5110.06|5110.06|5109.09|5109.09|0
1633008850000|2021-09-30 13:34:10|5108.29|5108.29|5108.29|5108.29|5108.29|5108.29|5108.29|5108.29|0
1633008860000|2021-09-30 13:34:20|5107.94|5107.94|5107.42|5107.42|5107.94|5107.94|5107.42|5107.42|0
1633008870000|2021-09-30 13:34:30|5107.07|5107.07|5106.71|5106.71|5107.07|5107.07|5106.71|5106.71|0
1633008890000|2021-09-30 13:34:50|5106.01|5106.01|5106.36|5106.36|5106.36|5106.36|5106.01|5106.01|0
1633008900000|2021-09-30 13:35:00|5106.48|5106.48|5104.01|5104.01|5106.48|5106.48|5104.01|5104.01|0
1633008910000|2021-09-30 13:35:10|5104.36|5104.36|5104.36|5104.36|5104.36|5104.36|5104.36|5104.36|0
1633008930000|2021-09-30 13:35:30|5105.07|5105.07|5105.07|5105.07|5105.07|5105.07|5105.07|5105.07|0
1633008940000|2021-09-30 13:35:40|5104.71|5104.71|5104.46|5104.46|5104.71|5104.71|5104.36|5104.36|0
1633008950000|2021-09-30 13:35:50|5104.81|5104.81|5104.11|5104.11|5104.81|5104.81|5104.11|5104.11|0
1633008960000|2021-09-30 13:36:00|5103.75|5103.75|5104.11|5104.11|5104.11|5104.11|5103.75|5103.75|0
1633008970000|2021-09-30 13:36:10|5103.75|5103.75|5104.34|5104.34|5104.34|5104.34|5103.64|5103.64|0
1633008980000|2021-09-30 13:36:20|5104.69|5104.69|5103.36|5103.36|5104.69|5104.69|5102.65|5102.65|0
1633008990000|2021-09-30 13:36:30|5102.3|5102.3|5102.3|5102.3|5102.3|5102.3|5102.3|5102.3|0
1633009000000|2021-09-30 13:36:40|5102.65|5102.65|5102.65|5102.65|5102.65|5102.65|5102.65|5102.65|0
1633009010000|2021-09-30 13:36:50|5103|5103|5103.36|5103.36|5103.36|5103.36|5103|5103|0
1633009020000|2021-09-30 13:37:00|5102.65|5102.65|5102.53|5102.53|5102.65|5102.65|5102.53|5102.53|0
1633009030000|2021-09-30 13:37:10|5102.89|5102.89|5102.75|5102.75|5102.89|5102.89|5102.75|5102.75|0
1633009040000|2021-09-30 13:37:20|5102.87|5102.87|5102.73|5102.73|5102.87|5102.87|5102.73|5102.73|0
1633009050000|2021-09-30 13:37:30|5102.61|5102.61|5102.61|5102.61|5102.61|5102.61|5102.61|5102.61|0
1633009070000|2021-09-30 13:37:50|5102.26|5102.26|5101.91|5101.91|5102.26|5102.26|5101.91|5101.91|0
1633009080000|2021-09-30 13:38:00|5101.79|5101.79|5100.59|5100.59|5101.79|5101.79|5100.59|5100.59|0
1633009100000|2021-09-30 13:38:20|5100.24|5100.24|5099.28|5099.28|5100.24|5100.24|5099.28|5099.28|0
1633009110000|2021-09-30 13:38:30|5098.93|5098.93|5098.54|5098.54|5098.93|5098.93|5098.54|5098.54|0
1633009120000|2021-09-30 13:38:40|5097.48|5097.48|5098.19|5098.19|5098.19|5098.19|5097.48|5097.48|0
1633009130000|2021-09-30 13:38:50|5098.9|5098.9|5098.9|5098.9|5098.9|5098.9|5098.9|5098.9|0
1633009150000|2021-09-30 13:39:10|5098.66|5098.66|5098.66|5098.66|5098.66|5098.66|5098.66|5098.66|0
1633009160000|2021-09-30 13:39:20|5099.02|5099.02|5097.9|5097.9|5099.02|5099.02|5097.9|5097.9|0
1633009170000|2021-09-30 13:39:30|5097.65|5097.65|5098.01|5098.01|5098.01|5098.01|5097.3|5097.3|0
1633009180000|2021-09-30 13:39:40|5098.14|5098.14|5099.33|5099.33|5099.33|5099.33|5098.14|5098.14|0
1633009210000|2021-09-30 13:40:10|5098.98|5098.98|5100.28|5100.28|5100.28|5100.28|5098.75|5098.75|0
1633009220000|2021-09-30 13:40:20|5099.92|5099.92|5099.92|5099.92|5099.92|5099.92|5099.92|5099.92|0
1633009230000|2021-09-30 13:40:30|5099.57|5099.57|5099.45|5099.45|5099.57|5099.57|5099.45|5099.45|0
1633009240000|2021-09-30 13:40:40|5099.69|5099.69|5099.69|5099.69|5099.69|5099.69|5099.69|5099.69|0
1633009250000|2021-09-30 13:40:50|5099.8|5099.8|5099.8|5099.8|5099.8|5099.8|5099.8|5099.8|0
1633009260000|2021-09-30 13:41:00|5099.92|5099.92|5100.06|5100.06|5100.19|5100.19|5099.92|5099.92|0
1633009270000|2021-09-30 13:41:10|5099.7|5099.7|5098.88|5098.88|5099.7|5099.7|5098.88|5098.88|0
1633009280000|2021-09-30 13:41:20|5098.74|5098.74|5098.74|5098.74|5098.74|5098.74|5098.74|5098.74|0
1633009290000|2021-09-30 13:41:30|5098.86|5098.86|5098.74|5098.74|5098.86|5098.86|5098.74|5098.74|0
1633009300000|2021-09-30 13:41:40|5099.1|5099.1|5099.8|5099.8|5100.16|5100.16|5099.1|5099.1|0
1633009320000|2021-09-30 13:42:00|5099.69|5099.69|5098.28|5098.28|5099.69|5099.69|5098.28|5098.28|0
1633009330000|2021-09-30 13:42:10|5098.04|5098.04|5098.16|5098.16|5098.16|5098.16|5098.04|5098.04|0
1633009360000|2021-09-30 13:42:40|5097.81|5097.81|5098.43|5098.43|5098.43|5098.43|5097.81|5097.81|0
1633009370000|2021-09-30 13:42:50|5098.93|5098.93|5099.63|5099.63|5099.63|5099.63|5098.93|5098.93|0
1633009390000|2021-09-30 13:43:10|5099.38|5099.38|5098.68|5098.68|5099.38|5099.38|5098.68|5098.68|0
1633009400000|2021-09-30 13:43:20|5098.8|5098.8|5098.8|5098.8|5098.8|5098.8|5098.8|5098.8|0
1633009420000|2021-09-30 13:43:40|5098.41|5098.41|5097.7|5097.7|5098.41|5098.41|5097.7|5097.7|0
1633009440000|2021-09-30 13:44:00|5097|5097|5096.86|5096.86|5097|5097|5096.86|5096.86|0
1633009450000|2021-09-30 13:44:10|5096.73|5096.73|5096.73|5096.73|5096.73|5096.73|5096.73|5096.73|0
1633009460000|2021-09-30 13:44:20|5096.59|5096.59|5096.59|5096.59|5096.59|5096.59|5096.59|5096.59|0
1633009470000|2021-09-30 13:44:30|5097.65|5097.65|5097.65|5097.65|5097.65|5097.65|5097.65|5097.65|0
1633009490000|2021-09-30 13:44:50|5097.4|5097.4|5097.4|5097.4|5097.4|5097.4|5097.4|5097.4|0
1633009500000|2021-09-30 13:45:00|5097.65|5097.65|5097.26|5097.26|5097.65|5097.65|5097.26|5097.26|0
1633009520000|2021-09-30 13:45:20|5097.37|5097.37|5097.37|5097.37|5097.37|5097.37|5097.37|5097.37|0
1633009530000|2021-09-30 13:45:30|5098.43|5098.43|5098.08|5098.08|5098.43|5098.43|5098.08|5098.08|0
1633009540000|2021-09-30 13:45:40|5097.84|5097.84|5097.84|5097.84|5097.84|5097.84|5097.84|5097.84|0
1633009550000|2021-09-30 13:45:50|5097.96|5097.96|5098.19|5098.19|5098.19|5098.19|5097.96|5097.96|0
1633009560000|2021-09-30 13:46:00|5098.31|5098.31|5097.96|5097.96|5098.31|5098.31|5097.96|5097.96|0
1633009570000|2021-09-30 13:46:10|5098.46|5098.46|5098.46|5098.46|5098.46|5098.46|5098.46|5098.46|0
1633009590000|2021-09-30 13:46:30|5098.81|5098.81|5098.81|5098.81|5098.81|5098.81|5098.81|5098.81|0
1633009600000|2021-09-30 13:46:40|5099.08|5099.08|5099.08|5099.08|5099.08|5099.08|5099.08|5099.08|0
1633009620000|2021-09-30 13:47:00|5099.43|5099.43|5101.86|5101.86|5101.86|5101.86|5099.43|5099.43|0
1633009640000|2021-09-30 13:47:20|5101.63|5101.63|5101.15|5101.15|5101.86|5101.86|5100.8|5100.8|0
1633009650000|2021-09-30 13:47:30|5101.86|5101.86|5101.86|5101.86|5101.86|5101.86|5101.86|5101.86|0
1633009660000|2021-09-30 13:47:40|5102.21|5102.21|5102.21|5102.21|5102.21|5102.21|5102.21|5102.21|0
1633009680000|2021-09-30 13:48:00|5102.46|5102.46|5102.46|5102.46|5102.46|5102.46|5102.46|5102.46|0
1633009700000|2021-09-30 13:48:20|5104.23|5104.23|5103.52|5103.52|5104.23|5104.23|5103.52|5103.52|0
1633009710000|2021-09-30 13:48:30|5103.79|5103.79|5103.79|5103.79|5103.79|5103.79|5103.79|5103.79|0
1633009730000|2021-09-30 13:48:50|5103.08|5103.08|5103.08|5103.08|5103.08|5103.08|5103.08|5103.08|0
1633009740000|2021-09-30 13:49:00|5103.44|5103.44|5102.92|5102.92|5103.44|5103.44|5102.92|5102.92|0
1633009750000|2021-09-30 13:49:10|5102.56|5102.56|5102.92|5102.92|5102.92|5102.92|5102.56|5102.56|0
1633009760000|2021-09-30 13:49:20|5102.56|5102.56|5102.43|5102.43|5102.56|5102.56|5102.43|5102.43|0
1633009770000|2021-09-30 13:49:30|5102.08|5102.08|5102.08|5102.08|5102.08|5102.08|5102.08|5102.08|0
1633009780000|2021-09-30 13:49:40|5102.43|5102.43|5103.15|5103.15|5103.15|5103.15|5102.43|5102.43|0
1633009790000|2021-09-30 13:49:50|5102.8|5102.8|5102.8|5102.8|5102.8|5102.8|5102.8|5102.8|0
1633009800000|2021-09-30 13:50:00|5102.93|5102.93|5103.32|5103.32|5103.32|5103.32|5102.93|5102.93|0
1633009810000|2021-09-30 13:50:10|5104.73|5104.73|5106.34|5106.34|5106.34|5106.34|5104.73|5104.73|0
1633009820000|2021-09-30 13:50:20|5106.59|5106.59|5106.82|5106.82|5106.94|5106.94|5106.59|5106.59|0
1633009830000|2021-09-30 13:50:30|5106.47|5106.47|5106.12|5106.12|5106.47|5106.47|5106.12|5106.12|0
1633009840000|2021-09-30 13:50:40|5106.39|5106.39|5106.39|5106.39|5106.39|5106.39|5106.39|5106.39|0
1633009850000|2021-09-30 13:50:50|5106.74|5106.74|5106.84|5106.84|5106.98|5106.98|5106.74|5106.74|0
1633009860000|2021-09-30 13:51:00|5107.09|5107.09|5106.85|5106.85|5107.09|5107.09|5106.38|5106.38|0
1633009870000|2021-09-30 13:51:10|5107.21|5107.21|5107.56|5107.56|5107.56|5107.56|5107.21|5107.21|0
1633009880000|2021-09-30 13:51:20|5107.91|5107.91|5107.91|5107.91|5107.91|5107.91|5107.91|5107.91|0
1633009900000|2021-09-30 13:51:40|5107.2|5107.2|5107.2|5107.2|5107.2|5107.2|5107.2|5107.2|0
1633009910000|2021-09-30 13:51:50|5107.07|5107.07|5107.07|5107.07|5107.07|5107.07|5107.07|5107.07|0
1633009930000|2021-09-30 13:52:10|5106.82|5106.82|5106.3|5106.3|5106.82|5106.82|5106.3|5106.3|0
1633009940000|2021-09-30 13:52:20|5106.42|5106.42|5106.3|5106.3|5106.42|5106.42|5106.3|5106.3|0
1633009950000|2021-09-30 13:52:30|5105.95|5105.95|5105.95|5105.95|5106.06|5106.06|5105.95|5105.95|0
1633009960000|2021-09-30 13:52:40|5105.24|5105.24|5105.24|5105.24|5105.24|5105.24|5105.24|5105.24|0
1633009970000|2021-09-30 13:52:50|5105.95|5105.95|5105.95|5105.95|5105.95|5105.95|5105.95|5105.95|0
1633009980000|2021-09-30 13:53:00|5105.59|5105.59|5105.59|5105.59|5105.59|5105.59|5105.59|5105.59|0
1633009990000|2021-09-30 13:53:10|5105.24|5105.24|5105.24|5105.24|5105.24|5105.24|5105.24|5105.24|0
1633010010000|2021-09-30 13:53:30|5105.59|5105.59|5106.79|5106.79|5106.79|5106.79|5105.59|5105.59|0
1633010020000|2021-09-30 13:53:40|5107.04|5107.04|5106.33|5106.33|5107.04|5107.04|5106.33|5106.33|0
1633010030000|2021-09-30 13:53:50|5106.58|5106.58|5106.58|5106.58|5106.58|5106.58|5106.58|5106.58|0
1633010040000|2021-09-30 13:54:00|5107.28|5107.28|5106.93|5106.93|5107.28|5107.28|5106.93|5106.93|0
1633010050000|2021-09-30 13:54:10|5106.23|5106.23|5105.52|5105.52|5106.23|5106.23|5105.52|5105.52|0
1633010060000|2021-09-30 13:54:20|5105.87|5105.87|5105.87|5105.87|5105.87|5105.87|5105.87|5105.87|0
1633010070000|2021-09-30 13:54:30|5106.11|5106.11|5106.81|5106.81|5106.81|5106.81|5106.11|5106.11|0
1633010110000|2021-09-30 13:55:10|5107.17|5107.17|5104.85|5104.85|5107.17|5107.17|5104.85|5104.85|0
1633010130000|2021-09-30 13:55:30|5104.5|5104.5|5104.5|5104.5|5104.5|5104.5|5104.5|5104.5|0
1633010140000|2021-09-30 13:55:40|5104.85|5104.85|5105.56|5105.56|5105.56|5105.56|5104.85|5104.85|0
1633010160000|2021-09-30 13:56:00|5104.85|5104.85|5104.85|5104.85|5104.85|5104.85|5104.85|5104.85|0
1633010170000|2021-09-30 13:56:10|5104.6|5104.6|5104.47|5104.47|5104.6|5104.6|5104.47|5104.47|0
1633010190000|2021-09-30 13:56:30|5104.35|5104.35|5104|5104|5104.35|5104.35|5104|5104|0
1633010200000|2021-09-30 13:56:40|5103.64|5103.64|5104.48|5104.48|5104.48|5104.48|5103.64|5103.64|0
1633010210000|2021-09-30 13:56:50|5104.84|5104.84|5104.84|5104.84|5104.84|5104.84|5104.84|5104.84|0
1633010220000|2021-09-30 13:57:00|5104.48|5104.48|5104.13|5104.13|5104.48|5104.48|5104.13|5104.13|0
1633010230000|2021-09-30 13:57:10|5104|5104|5103.36|5103.36|5104|5104|5102.94|5102.94|0
1633010240000|2021-09-30 13:57:20|5103.25|5103.25|5104.07|5104.07|5104.07|5104.07|5103.25|5103.25|0
1633010260000|2021-09-30 13:57:40|5104.78|5104.78|5105.13|5105.13|5105.13|5105.13|5104.78|5104.78|0
1633010270000|2021-09-30 13:57:50|5105.4|5105.4|5104.69|5104.69|5105.4|5105.4|5104.69|5104.69|0
1633010280000|2021-09-30 13:58:00|5104.34|5104.34|5103.99|5103.99|5104.34|5104.34|5103.99|5103.99|0
1633010300000|2021-09-30 13:58:20|5103.87|5103.87|5103.22|5103.22|5103.87|5103.87|5103.22|5103.22|0
1633010310000|2021-09-30 13:58:30|5103.33|5103.33|5103.33|5103.33|5103.33|5103.33|5103.33|5103.33|0
1633010320000|2021-09-30 13:58:40|5104.04|5104.04|5103.92|5103.92|5104.04|5104.04|5103.92|5103.92|0
1633010330000|2021-09-30 13:58:50|5104.27|5104.27|5104.41|5104.41|5104.41|5104.41|5104.27|5104.27|0
1633010340000|2021-09-30 13:59:00|5104.66|5104.66|5104.66|5104.66|5104.66|5104.66|5104.66|5104.66|0
1633010360000|2021-09-30 13:59:20|5105.01|5105.01|5105.01|5105.01|5105.01|5105.01|5105.01|5105.01|0
1633010380000|2021-09-30 13:59:40|5104.31|5104.31|5103.92|5103.92|5104.31|5104.31|5103.92|5103.92|0
1633010390000|2021-09-30 13:59:50|5103.64|5103.64|5100.74|5100.74|5103.64|5103.64|5100.74|5100.74|0
1633010400000|2021-09-30 14:00:00|5101.1|5101.1|5101.92|5101.92|5101.92|5101.92|5101.1|5101.1|0
1633010410000|2021-09-30 14:00:10|5101.78|5101.78|5101.68|5101.68|5101.78|5101.78|5101.43|5101.43|0
1633010420000|2021-09-30 14:00:20|5101.56|5101.56|5101.56|5101.56|5101.56|5101.56|5101.56|5101.56|0
1633010430000|2021-09-30 14:00:30|5101.91|5101.91|5101.44|5101.44|5101.91|5101.91|5101.44|5101.44|0
1633010440000|2021-09-30 14:00:40|5102.15|5102.15|5101.44|5101.44|5102.15|5102.15|5101.44|5101.44|0
1633010450000|2021-09-30 14:00:50|5101.09|5101.09|5101.09|5101.09|5101.09|5101.09|5101.09|5101.09|0
1633010460000|2021-09-30 14:01:00|5101.21|5101.21|5102.03|5102.03|5102.03|5102.03|5101.21|5101.21|0
1633010470000|2021-09-30 14:01:10|5102.31|5102.31|5102.54|5102.54|5102.54|5102.54|5102.31|5102.31|0
1633010480000|2021-09-30 14:01:20|5103.24|5103.24|5103.24|5103.24|5103.24|5103.24|5103.24|5103.24|0
1633010490000|2021-09-30 14:01:30|5102.89|5102.89|5102.89|5102.89|5102.89|5102.89|5102.89|5102.89|0
1633010520000|2021-09-30 14:02:00|5103.24|5103.24|5103.76|5103.76|5103.76|5103.76|5103.24|5103.24|0
1633010530000|2021-09-30 14:02:10|5104.82|5104.82|5104.82|5104.82|5104.82|5104.82|5104.82|5104.82|0
1633010540000|2021-09-30 14:02:20|5104.12|5104.12|5104.12|5104.12|5104.12|5104.12|5104.12|5104.12|0
1633010550000|2021-09-30 14:02:30|5104.23|5104.23|5104.48|5104.48|5104.48|5104.48|5104.23|5104.23|0
1633010560000|2021-09-30 14:02:40|5104.6|5104.6|5104.6|5104.6|5104.6|5104.6|5104.6|5104.6|0
1633010570000|2021-09-30 14:02:50|5103.89|5103.89|5104.13|5104.13|5104.25|5104.25|5103.89|5103.89|0
1633010580000|2021-09-30 14:03:00|5104.36|5104.36|5104.64|5104.64|5104.64|5104.64|5104.36|5104.36|0
1633010600000|2021-09-30 14:03:20|5104.29|5104.29|5103.52|5103.52|5104.29|5104.29|5103.52|5103.52|0
1633010610000|2021-09-30 14:03:30|5103.41|5103.41|5102.32|5102.32|5103.41|5103.41|5102.32|5102.32|0
1633010620000|2021-09-30 14:03:40|5101.96|5101.96|5101.43|5101.43|5101.96|5101.96|5101.43|5101.43|0
1633010630000|2021-09-30 14:03:50|5101.3|5101.3|5101.3|5101.3|5101.3|5101.3|5101.3|5101.3|0
1633010650000|2021-09-30 14:04:10|5101.16|5101.16|5100.11|5100.11|5101.16|5101.16|5100.11|5100.11|0
1633010670000|2021-09-30 14:04:30|5099.75|5099.75|5099.75|5099.75|5099.75|5099.75|5099.75|5099.75|0
1633010700000|2021-09-30 14:05:00|5100.11|5100.11|5101.2|5101.2|5101.2|5101.2|5100.11|5100.11|0
1633010710000|2021-09-30 14:05:10|5101.7|5101.7|5102.34|5102.34|5103.75|5103.75|5101.7|5101.7|0
1633010720000|2021-09-30 14:05:20|5102.7|5102.7|5102.31|5102.31|5102.7|5102.7|5102.31|5102.31|0
1633010750000|2021-09-30 14:05:50|5101.61|5101.61|5101.61|5101.61|5101.61|5101.61|5101.61|5101.61|0
1633010760000|2021-09-30 14:06:00|5100.65|5100.65|5099.94|5099.94|5100.65|5100.65|5099.94|5099.94|0
1633010770000|2021-09-30 14:06:10|5099.83|5099.83|5099.44|5099.44|5099.83|5099.83|5099.44|5099.44|0
1633010780000|2021-09-30 14:06:20|5099.16|5099.16|5098.91|5098.91|5099.16|5099.16|5098.91|5098.91|0
1633010790000|2021-09-30 14:06:30|5098.56|5098.56|5097.97|5097.97|5098.56|5098.56|5097.97|5097.97|0
1633010800000|2021-09-30 14:06:40|5098.09|5098.09|5096.9|5096.9|5098.09|5098.09|5096.19|5096.19|0
1633010810000|2021-09-30 14:06:50|5096.54|5096.54|5096.9|5096.9|5096.9|5096.9|5096.54|5096.54|0
1633010830000|2021-09-30 14:07:10|5096.54|5096.54|5096.54|5096.54|5096.54|5096.54|5096.54|5096.54|0
1633010840000|2021-09-30 14:07:20|5096.27|5096.27|5095.57|5095.57|5096.27|5096.27|5095.57|5095.57|0
1633010850000|2021-09-30 14:07:30|5096.27|5096.27|5097.33|5097.33|5097.33|5097.33|5096.27|5096.27|0
1633010860000|2021-09-30 14:07:40|5096.98|5096.98|5096.27|5096.27|5096.98|5096.98|5096.27|5096.27|0
1633010870000|2021-09-30 14:07:50|5095.57|5095.57|5095.45|5095.45|5095.57|5095.57|5095.45|5095.45|0
1633010880000|2021-09-30 14:08:00|5095.68|5095.68|5095.8|5095.8|5095.8|5095.8|5095.68|5095.68|0
1633010890000|2021-09-30 14:08:10|5096.15|5096.15|5095.8|5095.8|5096.15|5096.15|5095.68|5095.68|0
1633010900000|2021-09-30 14:08:20|5095.92|5095.92|5096.63|5096.63|5096.63|5096.63|5095.92|5095.92|0
1633010910000|2021-09-30 14:08:30|5096.4|5096.4|5096.4|5096.4|5096.4|5096.4|5096.28|5096.28|0
1633010920000|2021-09-30 14:08:40|5096.57|5096.57|5096.4|5096.4|5096.57|5096.57|5096.4|5096.4|0
1633010930000|2021-09-30 14:08:50|5096.67|5096.67|5096.67|5096.67|5096.67|5096.67|5096.67|5096.67|0
1633010940000|2021-09-30 14:09:00|5096.32|5096.32|5096.32|5096.32|5096.32|5096.32|5096.32|5096.32|0
1633010950000|2021-09-30 14:09:10|5095.96|5095.96|5095.96|5095.96|5095.96|5095.96|5095.96|5095.96|0
1633010960000|2021-09-30 14:09:20|5095.61|5095.61|5094.9|5094.9|5095.96|5095.96|5094.9|5094.9|0
1633010970000|2021-09-30 14:09:30|5095.08|5095.08|5094.9|5094.9|5095.08|5095.08|5094.9|5094.9|0
1633010980000|2021-09-30 14:09:40|5094.55|5094.55|5094.55|5094.55|5094.55|5094.55|5094.55|5094.55|0
1633010990000|2021-09-30 14:09:50|5094.67|5094.67|5094.67|5094.67|5094.67|5094.67|5094.67|5094.67|0
1633011000000|2021-09-30 14:10:00|5094.84|5094.84|5093.96|5093.96|5094.84|5094.84|5093.96|5093.96|0
1633011010000|2021-09-30 14:10:10|5093.55|5093.55|5093.55|5093.55|5093.55|5093.55|5093.55|5093.55|0
1633011020000|2021-09-30 14:10:20|5093.41|5093.41|5093.41|5093.41|5093.41|5093.41|5093.41|5093.41|0
1633011030000|2021-09-30 14:10:30|5093.53|5093.53|5093.53|5093.53|5093.88|5093.88|5093.53|5093.53|0
1633011050000|2021-09-30 14:10:50|5093.88|5093.88|5093.18|5093.18|5093.88|5093.88|5092.82|5092.82|0
1633011070000|2021-09-30 14:11:10|5093.41|5093.41|5092.59|5092.59|5093.41|5093.41|5091.88|5091.88|0
1633011080000|2021-09-30 14:11:20|5092.23|5092.23|5092.23|5092.23|5092.23|5092.23|5092.23|5092.23|0
1633011100000|2021-09-30 14:11:40|5092.12|5092.12|5091.41|5091.41|5092.12|5092.12|5091.41|5091.41|0
1633011120000|2021-09-30 14:12:00|5091.76|5091.76|5092.82|5092.82|5092.82|5092.82|5091.76|5091.76|0
1633011130000|2021-09-30 14:12:10|5092.47|5092.47|5091.76|5091.76|5092.47|5092.47|5091.76|5091.76|0
1633011140000|2021-09-30 14:12:20|5091.41|5091.41|5091.41|5091.41|5091.41|5091.41|5091.41|5091.41|0
1633011150000|2021-09-30 14:12:30|5091.76|5091.76|5091.76|5091.76|5091.76|5091.76|5091.76|5091.76|0
1633011160000|2021-09-30 14:12:40|5091.41|5091.41|5091.41|5091.41|5091.41|5091.41|5091.41|5091.41|0
1633011170000|2021-09-30 14:12:50|5090.71|5090.71|5089.72|5089.72|5090.71|5090.71|5089.6|5089.6|0
1633011180000|2021-09-30 14:13:00|5089.45|5089.45|5088.98|5088.98|5089.45|5089.45|5088.98|5088.98|0
1633011190000|2021-09-30 14:13:10|5088.63|5088.63|5090.03|5090.03|5090.03|5090.03|5088.63|5088.63|0
1633011200000|2021-09-30 14:13:20|5089.67|5089.67|5089.56|5089.56|5089.67|5089.67|5089.31|5089.31|0
1633011210000|2021-09-30 14:13:30|5089.2|5089.2|5088.73|5088.73|5089.2|5089.2|5088.5|5088.5|0
1633011220000|2021-09-30 14:13:40|5088.62|5088.62|5088.35|5088.35|5088.62|5088.62|5088.35|5088.35|0
1633011230000|2021-09-30 14:13:50|5088.7|5088.7|5088.1|5088.1|5088.7|5088.7|5087.98|5087.98|0
1633011240000|2021-09-30 14:14:00|5088.21|5088.21|5088.62|5088.62|5088.62|5088.62|5088.21|5088.21|0
1633011250000|2021-09-30 14:14:10|5088.74|5088.74|5089.09|5089.09|5089.09|5089.09|5088.74|5088.74|0
1633011260000|2021-09-30 14:14:20|5089.23|5089.23|5089.93|5089.93|5089.93|5089.93|5089.23|5089.23|0
1633011270000|2021-09-30 14:14:30|5090.29|5090.29|5089.58|5089.58|5090.29|5090.29|5089.58|5089.58|0
1633011280000|2021-09-30 14:14:40|5088.87|5088.87|5088.87|5088.87|5088.87|5088.87|5088.87|5088.87|0
1633011300000|2021-09-30 14:15:00|5089.11|5089.11|5089.11|5089.11|5089.11|5089.11|5089.11|5089.11|0
1633011310000|2021-09-30 14:15:10|5089.34|5089.34|5088.75|5088.75|5089.34|5089.34|5088.75|5088.75|0
1633011320000|2021-09-30 14:15:20|5088.05|5088.05|5087.34|5087.34|5088.05|5088.05|5087.34|5087.34|0
1633011330000|2021-09-30 14:15:30|5087.7|5087.7|5087.35|5087.35|5087.7|5087.7|5087.35|5087.35|0
1633011340000|2021-09-30 14:15:40|5087.58|5087.58|5086.74|5086.74|5087.58|5087.58|5086.74|5086.74|0
1633011350000|2021-09-30 14:15:50|5086.87|5086.87|5086.87|5086.87|5086.87|5086.87|5086.87|5086.87|0
1633011360000|2021-09-30 14:16:00|5086.99|5086.99|5087.13|5087.13|5087.7|5087.7|5086.99|5086.99|0
1633011370000|2021-09-30 14:16:10|5086.77|5086.77|5086.77|5086.77|5086.77|5086.77|5086.42|5086.42|0
1633011380000|2021-09-30 14:16:20|5086.42|5086.42|5086.17|5086.17|5086.42|5086.42|5086.17|5086.17|0
1633011390000|2021-09-30 14:16:30|5085.82|5085.82|5084.06|5084.06|5085.82|5085.82|5084.06|5084.06|0
1633011400000|2021-09-30 14:16:40|5083.93|5083.93|5083.58|5083.58|5085.34|5085.34|5083.22|5083.22|0
1633011410000|2021-09-30 14:16:50|5084.28|5084.28|5084.4|5084.4|5084.63|5084.63|5084.28|5084.28|0
1633011420000|2021-09-30 14:17:00|5084.05|5084.05|5084.4|5084.4|5084.4|5084.4|5083.69|5083.69|0
1633011430000|2021-09-30 14:17:10|5083.69|5083.69|5083.58|5083.58|5084.28|5084.28|5083.58|5083.58|0
1633011440000|2021-09-30 14:17:20|5083.33|5083.33|5083.44|5083.44|5083.68|5083.68|5083.33|5083.33|0
1633011450000|2021-09-30 14:17:30|5083.8|5083.8|5083.44|5083.44|5083.8|5083.8|5083.44|5083.44|0
1633011460000|2021-09-30 14:17:40|5084.5|5084.5|5083.9|5083.9|5084.5|5084.5|5083.9|5083.9|0
1633011470000|2021-09-30 14:17:50|5084.15|5084.15|5083.09|5083.09|5084.15|5084.15|5083.09|5083.09|0
1633011480000|2021-09-30 14:18:00|5083.23|5083.23|5083.46|5083.46|5083.46|5083.46|5082.27|5082.27|0
1633011510000|2021-09-30 14:18:30|5084.17|5084.17|5087.51|5087.51|5087.51|5087.51|5084.17|5084.17|0
1633011520000|2021-09-30 14:18:40|5086.81|5086.81|5086.22|5086.22|5086.81|5086.81|5086.1|5086.1|0
1633011530000|2021-09-30 14:18:50|5086.92|5086.92|5086.92|5086.92|5086.92|5086.92|5086.92|5086.92|0
1633011540000|2021-09-30 14:19:00|5086.22|5086.22|5086.22|5086.22|5086.22|5086.22|5085.51|5085.51|0
1633011550000|2021-09-30 14:19:10|5085.86|5085.86|5085.98|5085.98|5086.33|5086.33|5085.63|5085.63|0
1633011560000|2021-09-30 14:19:20|5085.63|5085.63|5085.63|5085.63|5085.63|5085.63|5085.63|5085.63|0
1633011570000|2021-09-30 14:19:30|5085.98|5085.98|5085.98|5085.98|5085.98|5085.98|5085.98|5085.98|0
1633011580000|2021-09-30 14:19:40|5085.63|5085.63|5083.13|5083.13|5085.63|5085.63|5083.13|5083.13|0
1633011590000|2021-09-30 14:19:50|5083.48|5083.48|5084.42|5084.42|5084.54|5084.54|5083.13|5083.13|0
1633011600000|2021-09-30 14:20:00|5084.07|5084.07|5084.07|5084.07|5084.42|5084.42|5084.07|5084.07|0
1633011610000|2021-09-30 14:20:10|5084.77|5084.77|5084.42|5084.42|5084.77|5084.77|5084.42|5084.42|0
1633011630000|2021-09-30 14:20:30|5084.07|5084.07|5084.07|5084.07|5084.07|5084.07|5084.07|5084.07|0
1633011640000|2021-09-30 14:20:40|5083.93|5083.93|5083.93|5083.93|5083.93|5083.93|5083.93|5083.93|0
1633011660000|2021-09-30 14:21:00|5084.29|5084.29|5084.29|5084.29|5084.29|5084.29|5084.29|5084.29|0
1633011670000|2021-09-30 14:21:10|5084.84|5084.84|5085.91|5085.91|5086.14|5086.14|5084.48|5084.48|0
1633011680000|2021-09-30 14:21:20|5085.56|5085.56|5084.85|5084.85|5085.56|5085.56|5084.85|5084.85|0
1633011700000|2021-09-30 14:21:40|5085.2|5085.2|5085.56|5085.56|5085.56|5085.56|5085.2|5085.2|0
1633011710000|2021-09-30 14:21:50|5085.32|5085.32|5084.62|5084.62|5085.32|5085.32|5084.62|5084.62|0
1633011720000|2021-09-30 14:22:00|5084.73|5084.73|5084.73|5084.73|5084.73|5084.73|5084.73|5084.73|0
1633011730000|2021-09-30 14:22:10|5084.85|5084.85|5084.85|5084.85|5084.85|5084.85|5084.85|5084.85|0
1633011740000|2021-09-30 14:22:20|5084.5|5084.5|5084.85|5084.85|5084.85|5084.85|5084.14|5084.14|0
1633011750000|2021-09-30 14:22:30|5084.5|5084.5|5084.85|5084.85|5084.85|5084.85|5084.5|5084.5|0
1633011770000|2021-09-30 14:22:50|5084.14|5084.14|5084.14|5084.14|5084.14|5084.14|5084.14|5084.14|0
1633011780000|2021-09-30 14:23:00|5084.5|5084.5|5084.85|5084.85|5084.85|5084.85|5084.14|5084.14|0
1633011790000|2021-09-30 14:23:10|5084.97|5084.97|5084.85|5084.85|5084.97|5084.97|5084.85|5084.85|0
1633011800000|2021-09-30 14:23:20|5085.13|5085.13|5084.78|5084.78|5085.13|5085.13|5084.07|5084.07|0
1633011820000|2021-09-30 14:23:40|5084.07|5084.07|5085.3|5085.3|5085.54|5085.54|5084.07|5084.07|0
1633011830000|2021-09-30 14:23:50|5084.91|5084.91|5084.56|5084.56|5084.91|5084.91|5084.56|5084.56|0
1633011840000|2021-09-30 14:24:00|5084.21|5084.21|5084.56|5084.56|5084.56|5084.56|5084.21|5084.21|0
1633011850000|2021-09-30 14:24:10|5084.21|5084.21|5084.91|5084.91|5084.91|5084.91|5084.21|5084.21|0
1633011860000|2021-09-30 14:24:20|5084.56|5084.56|5083.93|5083.93|5084.56|5084.56|5083.93|5083.93|0
1633011870000|2021-09-30 14:24:30|5083.23|5083.23|5083.93|5083.93|5084.18|5084.18|5082.88|5082.88|0
1633011880000|2021-09-30 14:24:40|5083.58|5083.58|5083.58|5083.58|5083.58|5083.58|5083.58|5083.58|0
1633011890000|2021-09-30 14:24:50|5083.23|5083.23|5082.88|5082.88|5083.23|5083.23|5082.88|5082.88|0
1633011900000|2021-09-30 14:25:00|5083.23|5083.23|5082.88|5082.88|5083.23|5083.23|5082.88|5082.88|0
1633011910000|2021-09-30 14:25:10|5083.23|5083.23|5083.58|5083.58|5083.58|5083.58|5083.23|5083.23|0
1633011920000|2021-09-30 14:25:20|5083.85|5083.85|5084.21|5084.21|5084.56|5084.56|5083.85|5083.85|0
1633011930000|2021-09-30 14:25:30|5083.85|5083.85|5083.5|5083.5|5083.85|5083.85|5083.5|5083.5|0
1633011950000|2021-09-30 14:25:50|5083.15|5083.15|5082.4|5082.4|5083.15|5083.15|5081.82|5081.82|0
1633011960000|2021-09-30 14:26:00|5082.54|5082.54|5082.54|5082.54|5082.89|5082.89|5082.19|5082.19|0
1633011970000|2021-09-30 14:26:10|5082.89|5082.89|5083.39|5083.39|5083.39|5083.39|5082.54|5082.54|0
1633011990000|2021-09-30 14:26:30|5084.1|5084.1|5084.21|5084.21|5084.21|5084.21|5084.1|5084.1|0
1633012000000|2021-09-30 14:26:40|5084.1|5084.1|5085.43|5085.43|5085.43|5085.43|5084.1|5084.1|0
1633012010000|2021-09-30 14:26:50|5085.15|5085.15|5084.33|5084.33|5085.15|5085.15|5084.33|5084.33|0
1633012020000|2021-09-30 14:27:00|5083.98|5083.98|5084.08|5084.08|5084.33|5084.33|5083.98|5083.98|0
1633012030000|2021-09-30 14:27:10|5084.33|5084.33|5085.29|5085.29|5085.29|5085.29|5084.33|5084.33|0
1633012040000|2021-09-30 14:27:20|5085.56|5085.56|5085.91|5085.91|5086.26|5086.26|5085.56|5085.56|0
1633012050000|2021-09-30 14:27:30|5084.6|5084.6|5084.6|5084.6|5084.6|5084.6|5084.6|5084.6|0
1633012060000|2021-09-30 14:27:40|5084.96|5084.96|5084.96|5084.96|5084.96|5084.96|5084.96|5084.96|0
1633012070000|2021-09-30 14:27:50|5085.31|5085.31|5085.31|5085.31|5085.31|5085.31|5085.31|5085.31|0
1633012080000|2021-09-30 14:28:00|5084.96|5084.96|5084.96|5084.96|5084.96|5084.96|5084.96|5084.96|0
1633012090000|2021-09-30 14:28:10|5084.82|5084.82|5084.59|5084.59|5084.82|5084.82|5084.47|5084.47|0
1633012100000|2021-09-30 14:28:20|5084.23|5084.23|5087.01|5087.01|5087.37|5087.37|5084.23|5084.23|0
1633012110000|2021-09-30 14:28:30|5086.66|5086.66|5086.44|5086.44|5086.66|5086.66|5086.31|5086.31|0
1633012120000|2021-09-30 14:28:40|5086.09|5086.09|5086.44|5086.44|5086.44|5086.44|5086.09|5086.09|0
1633012130000|2021-09-30 14:28:50|5087.15|5087.15|5087.5|5087.5|5087.86|5087.86|5087.15|5087.15|0
1633012140000|2021-09-30 14:29:00|5088|5088|5089.06|5089.06|5089.06|5089.06|5087.75|5087.75|0
1633012150000|2021-09-30 14:29:10|5088.71|5088.71|5088.71|5088.71|5088.71|5088.71|5088.71|5088.71|0
1633012170000|2021-09-30 14:29:30|5090.47|5090.47|5090.12|5090.12|5090.47|5090.47|5090.12|5090.12|0
1633012200000|2021-09-30 14:30:00|5090.47|5090.47|5090.94|5090.94|5090.94|5090.94|5090.47|5090.47|0
1633012220000|2021-09-30 14:30:20|5092|5092|5091.65|5091.65|5092|5092|5091.65|5091.65|0
1633012230000|2021-09-30 14:30:30|5092.19|5092.19|5092.19|5092.19|5092.19|5092.19|5092.19|5092.19|0
1633012240000|2021-09-30 14:30:40|5091.84|5091.84|5090.31|5090.31|5091.84|5091.84|5089.95|5089.95|0
1633012250000|2021-09-30 14:30:50|5090.06|5090.06|5090.06|5090.06|5090.06|5090.06|5090.06|5090.06|0
1633012260000|2021-09-30 14:31:00|5089.79|5089.79|5089.79|5089.79|5089.79|5089.79|5089.79|5089.79|0
1633012270000|2021-09-30 14:31:10|5090.49|5090.49|5090.61|5090.61|5090.61|5090.61|5090.49|5090.49|0
1633012290000|2021-09-30 14:31:30|5091.84|5091.84|5093.48|5093.48|5093.48|5093.48|5091.84|5091.84|0
1633012300000|2021-09-30 14:31:40|5093.36|5093.36|5093.36|5093.36|5093.36|5093.36|5093.36|5093.36|0
1633012310000|2021-09-30 14:31:50|5093.64|5093.64|5093.64|5093.64|5093.64|5093.64|5093.64|5093.64|0
1633012320000|2021-09-30 14:32:00|5093.15|5093.15|5092.06|5092.06|5093.15|5093.15|5091.84|5091.84|0
1633012330000|2021-09-30 14:32:10|5092.41|5092.41|5092.63|5092.63|5092.63|5092.63|5092.27|5092.27|0
1633012340000|2021-09-30 14:32:20|5092.74|5092.74|5093.1|5093.1|5093.1|5093.1|5092.74|5092.74|0
1633012350000|2021-09-30 14:32:30|5093.21|5093.21|5093.33|5093.33|5093.33|5093.33|5093.21|5093.21|0
1633012360000|2021-09-30 14:32:40|5092.62|5092.62|5092.27|5092.27|5092.62|5092.62|5092.27|5092.27|0
1633012370000|2021-09-30 14:32:50|5092.62|5092.62|5092.62|5092.62|5092.62|5092.62|5092.62|5092.62|0
1633012380000|2021-09-30 14:33:00|5092.98|5092.98|5092.73|5092.73|5092.98|5092.98|5092.73|5092.73|0
1633012400000|2021-09-30 14:33:20|5093.08|5093.08|5093.08|5093.08|5093.43|5093.43|5093.08|5093.08|0
1633012410000|2021-09-30 14:33:30|5093.2|5093.2|5093.08|5093.08|5093.2|5093.2|5093.08|5093.08|0
1633012420000|2021-09-30 14:33:40|5093.2|5093.2|5093.9|5093.9|5094.26|5094.26|5093.2|5093.2|0
1633012430000|2021-09-30 14:33:50|5094.61|5094.61|5094.47|5094.47|5094.61|5094.61|5093.9|5093.9|0
1633012440000|2021-09-30 14:34:00|5093.77|5093.77|5093.65|5093.65|5093.77|5093.77|5093.42|5093.42|0
1633012470000|2021-09-30 14:34:30|5093.77|5093.77|5093.89|5093.89|5093.89|5093.89|5093.77|5093.77|0
1633012480000|2021-09-30 14:34:40|5093.77|5093.77|5093.06|5093.06|5093.77|5093.77|5093.06|5093.06|0
1633012490000|2021-09-30 14:34:50|5092.71|5092.71|5091.87|5091.87|5092.71|5092.71|5091.87|5091.87|0
1633012500000|2021-09-30 14:35:00|5092.22|5092.22|5092.22|5092.22|5092.22|5092.22|5091.87|5091.87|0
1633012510000|2021-09-30 14:35:10|5091.87|5091.87|5091.87|5091.87|5091.87|5091.87|5091.87|5091.87|0
1633012520000|2021-09-30 14:35:20|5092.22|5092.22|5092.22|5092.22|5092.22|5092.22|5092.22|5092.22|0
1633012530000|2021-09-30 14:35:30|5092.34|5092.34|5093.33|5093.33|5093.33|5093.33|5092.34|5092.34|0
1633012540000|2021-09-30 14:35:40|5093.68|5093.68|5093.33|5093.33|5093.68|5093.68|5093.33|5093.33|0
1633012560000|2021-09-30 14:36:00|5093.68|5093.68|5093.68|5093.68|5093.68|5093.68|5093.68|5093.68|0
1633012570000|2021-09-30 14:36:10|5094.39|5094.39|5094.03|5094.03|5094.39|5094.39|5094.03|5094.03|0
1633012580000|2021-09-30 14:36:20|5093.68|5093.68|5093.19|5093.19|5093.68|5093.68|5093.19|5093.19|0
1633012600000|2021-09-30 14:36:40|5093.31|5093.31|5093.44|5093.44|5093.44|5093.44|5093.31|5093.31|0
1633012610000|2021-09-30 14:36:50|5093.09|5093.09|5093.09|5093.09|5093.09|5093.09|5093.09|5093.09|0
1633012620000|2021-09-30 14:37:00|5093.44|5093.44|5093.09|5093.09|5093.8|5093.8|5092.82|5092.82|0
1633012630000|2021-09-30 14:37:10|5093.44|5093.44|5093.44|5093.44|5093.44|5093.44|5093.44|5093.44|0
1633012650000|2021-09-30 14:37:30|5093.69|5093.69|5093.69|5093.69|5093.69|5093.69|5093.69|5093.69|0
1633012660000|2021-09-30 14:37:40|5093.81|5093.81|5094.04|5094.04|5094.04|5094.04|5093.81|5093.81|0
1633012670000|2021-09-30 14:37:50|5093.69|5093.69|5093.69|5093.69|5093.69|5093.69|5093.69|5093.69|0
1633012690000|2021-09-30 14:38:10|5093.94|5093.94|5093.94|5093.94|5093.94|5093.94|5093.94|5093.94|0
1633012700000|2021-09-30 14:38:20|5094.29|5094.29|5094.29|5094.29|5094.29|5094.29|5094.29|5094.29|0
1633012710000|2021-09-30 14:38:30|5094.65|5094.65|5094.65|5094.65|5094.65|5094.65|5094.65|5094.65|0
1633012720000|2021-09-30 14:38:40|5095.35|5095.35|5095.76|5095.76|5095.88|5095.88|5095.35|5095.35|0
1633012730000|2021-09-30 14:38:50|5095.88|5095.88|5095.88|5095.88|5095.88|5095.88|5095.88|5095.88|0
1633012750000|2021-09-30 14:39:10|5094.82|5094.82|5095.04|5095.04|5095.04|5095.04|5094.68|5094.68|0
1633012760000|2021-09-30 14:39:20|5094.79|5094.79|5094.43|5094.43|5094.79|5094.79|5094.43|5094.43|0
1633012770000|2021-09-30 14:39:30|5094.08|5094.08|5093.73|5093.73|5094.08|5094.08|5093.73|5093.73|0
1633012790000|2021-09-30 14:39:50|5093.34|5093.34|5092.28|5092.28|5093.34|5093.34|5092.28|5092.28|0
1633012800000|2021-09-30 14:40:00|5092.04|5092.04|5091.94|5091.94|5092.17|5092.17|5091.94|5091.94|0
1633012810000|2021-09-30 14:40:10|5091.8|5091.8|5091.7|5091.7|5092.16|5092.16|5091.7|5091.7|0
1633012830000|2021-09-30 14:40:30|5091.35|5091.35|5091.1|5091.1|5091.35|5091.35|5091.07|5091.07|0
1633012840000|2021-09-30 14:40:40|5090.75|5090.75|5090.75|5090.75|5090.75|5090.75|5090.75|5090.75|0
1633012850000|2021-09-30 14:40:50|5090.4|5090.4|5090.4|5090.4|5090.4|5090.4|5090.4|5090.4|0
1633012900000|2021-09-30 14:41:40|5090.28|5090.28|5090.28|5090.28|5090.28|5090.28|5090.28|5090.28|0
1633012910000|2021-09-30 14:41:50|5090.16|5090.16|5090.16|5090.16|5090.16|5090.16|5090.16|5090.16|0
1633012920000|2021-09-30 14:42:00|5090.52|5090.52|5090.52|5090.52|5090.52|5090.52|5090.52|5090.52|0
1633012930000|2021-09-30 14:42:10|5090.87|5090.87|5090.87|5090.87|5090.87|5090.87|5090.87|5090.87|0
1633012960000|2021-09-30 14:42:40|5091.12|5091.12|5091.12|5091.12|5091.12|5091.12|5091.12|5091.12|0
1633012970000|2021-09-30 14:42:50|5092.18|5092.18|5092.18|5092.18|5092.18|5092.18|5092.18|5092.18|0
1633013000000|2021-09-30 14:43:20|5092.53|5092.53|5093.13|5093.13|5093.13|5093.13|5092.43|5092.43|0
1633013010000|2021-09-30 14:43:30|5092.85|5092.85|5094.26|5094.26|5094.26|5094.26|5092.85|5092.85|0
1633013020000|2021-09-30 14:43:40|5094.62|5094.62|5094.97|5094.97|5094.97|5094.97|5094.62|5094.62|0
1633013030000|2021-09-30 14:43:50|5094.26|5094.26|5093.91|5093.91|5094.62|5094.62|5093.91|5093.91|0
1633013040000|2021-09-30 14:44:00|5093.56|5093.56|5092.85|5092.85|5093.56|5093.56|5092.85|5092.85|0
1633013050000|2021-09-30 14:44:10|5092.72|5092.72|5092.72|5092.72|5092.72|5092.72|5092.72|5092.72|0
1633013060000|2021-09-30 14:44:20|5092.01|5092.01|5091.66|5091.66|5092.01|5092.01|5091.52|5091.52|0
1633013080000|2021-09-30 14:44:40|5091.52|5091.52|5091.17|5091.17|5091.52|5091.52|5091.17|5091.17|0
1633013100000|2021-09-30 14:45:00|5091.05|5091.05|5091.64|5091.64|5091.77|5091.77|5091.05|5091.05|0
1633013110000|2021-09-30 14:45:10|5092.7|5092.7|5092.7|5092.7|5092.7|5092.7|5092.7|5092.7|0
1633013120000|2021-09-30 14:45:20|5092.83|5092.83|5092.83|5092.83|5092.83|5092.83|5092.83|5092.83|0
1633013130000|2021-09-30 14:45:30|5092.13|5092.13|5092.13|5092.13|5092.13|5092.13|5092.13|5092.13|0
1633013160000|2021-09-30 14:46:00|5091.89|5091.89|5093.07|5093.07|5093.07|5093.07|5091.89|5091.89|0
1633013170000|2021-09-30 14:46:10|5092.72|5092.72|5092.72|5092.72|5092.72|5092.72|5092.72|5092.72|0
1633013180000|2021-09-30 14:46:20|5092.85|5092.85|5092.99|5092.99|5092.99|5092.99|5092.85|5092.85|0
1633013190000|2021-09-30 14:46:30|5092.64|5092.64|5092.64|5092.64|5092.64|5092.64|5092.64|5092.64|0
1633013200000|2021-09-30 14:46:40|5092.77|5092.77|5092.77|5092.77|5092.77|5092.77|5092.77|5092.77|0
1633013210000|2021-09-30 14:46:50|5093.12|5093.12|5092.42|5092.42|5093.12|5093.12|5092.42|5092.42|0
1633013220000|2021-09-30 14:47:00|5092.3|5092.3|5091.01|5091.01|5092.3|5092.3|5090.94|5090.94|0
1633013240000|2021-09-30 14:47:20|5091.13|5091.13|5091.36|5091.36|5091.36|5091.36|5091.13|5091.13|0
1633013270000|2021-09-30 14:47:50|5091.72|5091.72|5091.36|5091.36|5091.72|5091.72|5091.36|5091.36|0
1633013290000|2021-09-30 14:48:10|5091.01|5091.01|5091.01|5091.01|5091.01|5091.01|5091.01|5091.01|0
1633013310000|2021-09-30 14:48:30|5091.36|5091.36|5091.58|5091.58|5091.58|5091.58|5091.23|5091.23|0
1633013330000|2021-09-30 14:48:50|5090.88|5090.88|5090.88|5090.88|5090.88|5090.88|5090.52|5090.52|0
1633013340000|2021-09-30 14:49:00|5090.17|5090.17|5090.17|5090.17|5090.17|5090.17|5090.17|5090.17|0
1633013350000|2021-09-30 14:49:10|5090.52|5090.52|5091.01|5091.01|5091.01|5091.01|5090.52|5090.52|0
1633013380000|2021-09-30 14:49:40|5090.76|5090.76|5090.63|5090.63|5090.76|5090.76|5090.63|5090.63|0
1633013390000|2021-09-30 14:49:50|5090.49|5090.49|5090.9|5090.9|5090.9|5090.9|5090.49|5090.49|0
1633013400000|2021-09-30 14:50:00|5091.25|5091.25|5090.92|5090.92|5091.39|5091.39|5090.92|5090.92|0
1633013410000|2021-09-30 14:50:10|5091.62|5091.62|5091.62|5091.62|5091.62|5091.62|5091.62|5091.62|0
1633013430000|2021-09-30 14:50:30|5091.87|5091.87|5091.87|5091.87|5091.87|5091.87|5091.87|5091.87|0
1633013460000|2021-09-30 14:51:00|5092.01|5092.01|5091.65|5091.65|5092.01|5092.01|5091.3|5091.3|0
1633013490000|2021-09-30 14:51:30|5091.54|5091.54|5091.4|5091.4|5091.54|5091.54|5091.4|5091.4|0
1633013500000|2021-09-30 14:51:40|5091.89|5091.89|5091.92|5091.92|5091.92|5091.92|5091.18|5091.18|0
1633013510000|2021-09-30 14:51:50|5092.17|5092.17|5093.3|5093.3|5093.89|5093.89|5092.17|5092.17|0
1633013520000|2021-09-30 14:52:00|5093.65|5093.65|5093.65|5093.65|5093.65|5093.65|5093.65|5093.65|0
1633013550000|2021-09-30 14:52:30|5093.3|5093.3|5092.95|5092.95|5093.3|5093.3|5092.95|5092.95|0
1633013560000|2021-09-30 14:52:40|5092.59|5092.59|5092.86|5092.86|5092.86|5092.86|5091.89|5091.89|0
1633013570000|2021-09-30 14:52:50|5093.22|5093.22|5092.59|5092.59|5093.22|5093.22|5092.59|5092.59|0
1633013580000|2021-09-30 14:53:00|5093.3|5093.3|5093.3|5093.3|5093.3|5093.3|5093.3|5093.3|0
1633013590000|2021-09-30 14:53:10|5092.95|5092.95|5092.56|5092.56|5092.95|5092.95|5092.56|5092.56|0
1633013600000|2021-09-30 14:53:20|5092.43|5092.43|5092.43|5092.43|5092.43|5092.43|5092.43|5092.43|0
1633013640000|2021-09-30 14:54:00|5092.07|5092.07|5092.07|5092.07|5092.07|5092.07|5092.07|5092.07|0
1633013660000|2021-09-30 14:54:20|5091.37|5091.37|5091.23|5091.23|5091.37|5091.37|5091.23|5091.23|0
1633013670000|2021-09-30 14:54:30|5090.96|5090.96|5090.71|5090.71|5090.96|5090.96|5090.71|5090.71|0
1633013690000|2021-09-30 14:54:50|5090.31|5090.31|5089.81|5089.81|5090.31|5090.31|5089.81|5089.81|0
1633013700000|2021-09-30 14:55:00|5089.18|5089.18|5089.09|5089.09|5089.18|5089.18|5088.82|5088.82|0
1633013710000|2021-09-30 14:55:10|5089.45|5089.45|5089.45|5089.45|5089.45|5089.45|5089.45|5089.45|0
1633013720000|2021-09-30 14:55:20|5089.17|5089.17|5089.17|5089.17|5089.17|5089.17|5089.17|5089.17|0
1633013730000|2021-09-30 14:55:30|5088.81|5088.81|5088.46|5088.46|5088.81|5088.81|5087.76|5087.76|0
1633013740000|2021-09-30 14:55:40|5088.33|5088.33|5088.33|5088.33|5088.33|5088.33|5088.33|5088.33|0
1633013750000|2021-09-30 14:55:50|5086.56|5086.56|5087.62|5087.62|5087.97|5087.97|5086.56|5086.56|0
1633013760000|2021-09-30 14:56:00|5087.48|5087.48|5087.97|5087.97|5087.97|5087.97|5087.48|5087.48|0
1633013770000|2021-09-30 14:56:10|5088.33|5088.33|5088.19|5088.19|5088.33|5088.33|5088.19|5088.19|0
1633013780000|2021-09-30 14:56:20|5088.06|5088.06|5087.7|5087.7|5088.06|5088.06|5087.7|5087.7|0
1633013790000|2021-09-30 14:56:30|5087.35|5087.35|5087.35|5087.35|5087.35|5087.35|5087.35|5087.35|0
1633013820000|2021-09-30 14:57:00|5087|5087|5086.39|5086.39|5087|5087|5085.69|5085.69|0
1633013830000|2021-09-30 14:57:10|5086.14|5086.14|5085.37|5085.37|5086.14|5086.14|5085.37|5085.37|0
1633013840000|2021-09-30 14:57:20|5085.73|5085.73|5086.43|5086.43|5086.43|5086.43|5085.73|5085.73|0
1633013860000|2021-09-30 14:57:40|5086.16|5086.16|5085.56|5085.56|5086.16|5086.16|5085.56|5085.56|0
1633013880000|2021-09-30 14:58:00|5085.44|5085.44|5085.8|5085.8|5085.8|5085.8|5085.44|5085.44|0
1633013890000|2021-09-30 14:58:10|5085.68|5085.68|5086.5|5086.5|5086.5|5086.5|5085.68|5085.68|0
1633013910000|2021-09-30 14:58:30|5086.64|5086.64|5086.64|5086.64|5086.64|5086.64|5086.64|5086.64|0
1633013920000|2021-09-30 14:58:40|5086.77|5086.77|5086.77|5086.77|5086.77|5086.77|5086.77|5086.77|0
1633013930000|2021-09-30 14:58:50|5086.91|5086.91|5087.18|5087.18|5087.18|5087.18|5086.79|5086.79|0
1633013940000|2021-09-30 14:59:00|5087.88|5087.88|5088.12|5088.12|5089.53|5089.53|5087.88|5087.88|0
1633013950000|2021-09-30 14:59:10|5088.47|5088.47|5088.47|5088.47|5088.47|5088.47|5088.47|5088.47|0
1633013960000|2021-09-30 14:59:20|5089.53|5089.53|5089.88|5089.88|5089.88|5089.88|5089.53|5089.53|0
1633013970000|2021-09-30 14:59:30|5089.9|5089.9|5089.74|5089.74|5089.9|5089.9|5089.5|5089.5|0
1633013990000|2021-09-30 14:59:50|5089.62|5089.62|5089.62|5089.62|5089.62|5089.62|5089.62|5089.62|0
1633014000000|2021-09-30 15:00:00|5088.92|5088.92|5089.62|5089.62|5089.62|5089.62|5088.92|5088.92|0
1633014010000|2021-09-30 15:00:10|5089.27|5089.27|5088.56|5088.56|5089.27|5089.27|5088.56|5088.56|0
1633014020000|2021-09-30 15:00:20|5088.21|5088.21|5088.21|5088.21|5088.21|5088.21|5088.21|5088.21|0
1633014030000|2021-09-30 15:00:30|5088.56|5088.56|5088.31|5088.31|5088.56|5088.56|5088.31|5088.31|0
1633014040000|2021-09-30 15:00:40|5087.96|5087.96|5087.25|5087.25|5087.96|5087.96|5087.25|5087.25|0
1633014080000|2021-09-30 15:01:20|5087.01|5087.01|5086.25|5086.25|5087.01|5087.01|5086.13|5086.13|0
1633014090000|2021-09-30 15:01:30|5085.19|5085.19|5085.19|5085.19|5085.19|5085.19|5085.19|5085.19|0
1633014100000|2021-09-30 15:01:40|5086.6|5086.6|5086.6|5086.6|5086.96|5086.96|5086.6|5086.6|0
1633014110000|2021-09-30 15:01:50|5086.25|5086.25|5086.25|5086.25|5086.25|5086.25|5086.25|5086.25|0
1633014130000|2021-09-30 15:02:10|5085.9|5085.9|5085.9|5085.9|5085.9|5085.9|5085.9|5085.9|0
1633014140000|2021-09-30 15:02:20|5084.84|5084.84|5085.56|5085.56|5085.56|5085.56|5084.84|5084.84|0
1633014170000|2021-09-30 15:02:50|5085.67|5085.67|5085.95|5085.95|5085.95|5085.95|5085.67|5085.67|0
1633014180000|2021-09-30 15:03:00|5086.09|5086.09|5086.09|5086.09|5086.09|5086.09|5086.09|5086.09|0
1633014190000|2021-09-30 15:03:10|5085.74|5085.74|5085.74|5085.74|5085.74|5085.74|5085.74|5085.74|0
1633014200000|2021-09-30 15:03:20|5086.09|5086.09|5087.85|5087.85|5087.85|5087.85|5086.09|5086.09|0
1633014210000|2021-09-30 15:03:30|5087.5|5087.5|5086.79|5086.79|5087.85|5087.85|5086.79|5086.79|0
1633014220000|2021-09-30 15:03:40|5086.09|5086.09|5086.09|5086.09|5086.09|5086.09|5086.09|5086.09|0
1633014230000|2021-09-30 15:03:50|5086.79|5086.79|5086.09|5086.09|5086.79|5086.79|5086.09|5086.09|0
1633014240000|2021-09-30 15:04:00|5087.15|5087.15|5086.79|5086.79|5087.85|5087.85|5086.44|5086.44|0
1633014260000|2021-09-30 15:04:20|5086.91|5086.91|5086.56|5086.56|5086.91|5086.91|5086.56|5086.56|0
1633014270000|2021-09-30 15:04:30|5086.2|5086.2|5086.2|5086.2|5086.2|5086.2|5086.2|5086.2|0
1633014280000|2021-09-30 15:04:40|5086.91|5086.91|5086.91|5086.91|5086.91|5086.91|5086.91|5086.91|0
1633014290000|2021-09-30 15:04:50|5087.05|5087.05|5087.05|5087.05|5087.05|5087.05|5087.05|5087.05|0
1633014300000|2021-09-30 15:05:00|5088.11|5088.11|5089.2|5089.2|5089.2|5089.2|5088.11|5088.11|0
1633014310000|2021-09-30 15:05:10|5088.14|5088.14|5088.14|5088.14|5088.14|5088.14|5088.14|5088.14|0
1633014340000|2021-09-30 15:05:40|5088.49|5088.49|5088.84|5088.84|5089.55|5089.55|5088.49|5088.49|0
1633014360000|2021-09-30 15:06:00|5088.71|5088.71|5088.71|5088.71|5088.71|5088.71|5088.71|5088.71|0
1633014370000|2021-09-30 15:06:10|5088.11|5088.11|5087.5|5087.5|5088.11|5088.11|5087.5|5087.5|0
1633014390000|2021-09-30 15:06:30|5088.21|5088.21|5088.21|5088.21|5088.21|5088.21|5088.21|5088.21|0
1633014420000|2021-09-30 15:07:00|5088.56|5088.56|5088.21|5088.21|5088.56|5088.56|5088.21|5088.21|0
1633014430000|2021-09-30 15:07:10|5087.5|5087.5|5087.5|5087.5|5087.5|5087.5|5087.5|5087.5|0
1633014440000|2021-09-30 15:07:20|5087.37|5087.37|5087.23|5087.23|5087.37|5087.37|5087.23|5087.23|0
1633014450000|2021-09-30 15:07:30|5085.47|5085.47|5086.53|5086.53|5086.88|5086.88|5085.47|5085.47|0
1633014460000|2021-09-30 15:07:40|5086.17|5086.17|5086.17|5086.17|5086.53|5086.53|5085.82|5085.82|0
1633014480000|2021-09-30 15:08:00|5085.82|5085.82|5085.82|5085.82|5085.82|5085.82|5085.82|5085.82|0
1633014490000|2021-09-30 15:08:10|5085.54|5085.54|5086.25|5086.25|5086.6|5086.6|5085.54|5085.54|0
1633014500000|2021-09-30 15:08:20|5086.6|5086.6|5086.6|5086.6|5086.6|5086.6|5086.6|5086.6|0
1633014510000|2021-09-30 15:08:30|5086.25|5086.25|5086.25|5086.25|5086.25|5086.25|5086.25|5086.25|0
1633014530000|2021-09-30 15:08:50|5085.89|5085.89|5085.76|5085.76|5085.89|5085.89|5085.76|5085.76|0
1633014540000|2021-09-30 15:09:00|5085.05|5085.05|5084.45|5084.45|5085.05|5085.05|5084.45|5084.45|0
1633014550000|2021-09-30 15:09:10|5084.7|5084.7|5084.7|5084.7|5084.7|5084.7|5084.7|5084.7|0
1633014560000|2021-09-30 15:09:20|5084.58|5084.58|5084.94|5084.94|5084.94|5084.94|5084.58|5084.58|0
1633014570000|2021-09-30 15:09:30|5085.29|5085.29|5085.29|5085.29|5085.29|5085.29|5085.29|5085.29|0
1633014580000|2021-09-30 15:09:40|5085.42|5085.42|5085.56|5085.56|5085.56|5085.56|5085.42|5085.42|0
1633014600000|2021-09-30 15:10:00|5085.81|5085.81|5085.81|5085.81|5085.81|5085.81|5085.81|5085.81|0
1633014620000|2021-09-30 15:10:20|5086.09|5086.09|5086.09|5086.09|5086.09|5086.09|5086.09|5086.09|0
1633014630000|2021-09-30 15:10:30|5086.79|5086.79|5086.79|5086.79|5086.79|5086.79|5086.79|5086.79|0
1633014640000|2021-09-30 15:10:40|5087.29|5087.29|5089.35|5089.35|5089.35|5089.35|5087.29|5087.29|0
1633014670000|2021-09-30 15:11:10|5089.59|5089.59|5089.59|5089.59|5089.59|5089.59|5089.59|5089.59|0
1633014680000|2021-09-30 15:11:20|5089.94|5089.94|5089.94|5089.94|5089.94|5089.94|5089.94|5089.94|0
1633014700000|2021-09-30 15:11:40|5090.07|5090.07|5091.78|5091.78|5091.78|5091.78|5090.07|5090.07|0
1633014710000|2021-09-30 15:11:50|5091.42|5091.42|5091.78|5091.78|5092.13|5092.13|5091.42|5091.42|0
1633014720000|2021-09-30 15:12:00|5092.13|5092.13|5092.13|5092.13|5092.13|5092.13|5092.13|5092.13|0
1633014730000|2021-09-30 15:12:10|5092.83|5092.83|5094.44|5094.44|5094.44|5094.44|5092.83|5092.83|0
1633014740000|2021-09-30 15:12:20|5094.69|5094.69|5094.69|5094.69|5094.69|5094.69|5094.69|5094.69|0
1633014750000|2021-09-30 15:12:30|5094.56|5094.56|5094.06|5094.06|5094.56|5094.56|5094.06|5094.06|0
1633014780000|2021-09-30 15:13:00|5094.77|5094.77|5094.77|5094.77|5094.77|5094.77|5094.77|5094.77|0
1633014790000|2021-09-30 15:13:10|5094.52|5094.52|5094.52|5094.52|5094.52|5094.52|5094.52|5094.52|0
1633014800000|2021-09-30 15:13:20|5094|5094|5094.84|5094.84|5094.84|5094.84|5094|5094|0
1633014810000|2021-09-30 15:13:30|5095.19|5095.19|5095.19|5095.19|5095.19|5095.19|5095.19|5095.19|0
1633014820000|2021-09-30 15:13:40|5095.08|5095.08|5095.19|5095.19|5095.19|5095.19|5095.08|5095.08|0
1633014830000|2021-09-30 15:13:50|5095.9|5095.9|5095.9|5095.9|5095.9|5095.9|5095.9|5095.9|0
1633014870000|2021-09-30 15:14:30|5095.19|5095.19|5093.78|5093.78|5095.19|5095.19|5093.78|5093.78|0
1633014880000|2021-09-30 15:14:40|5094.49|5094.49|5094.49|5094.49|5094.49|5094.49|5094.49|5094.49|0
1633014900000|2021-09-30 15:15:00|5094.13|5094.13|5094.38|5094.38|5094.38|5094.38|5094.13|5094.13|0
1633014920000|2021-09-30 15:15:20|5094.13|5094.13|5094|5094|5094.13|5094.13|5094|5094|0
1633014930000|2021-09-30 15:15:30|5094.13|5094.13|5094.13|5094.13|5094.13|5094.13|5094.13|5094.13|0
1633014940000|2021-09-30 15:15:40|5094.25|5094.25|5094.25|5094.25|5094.25|5094.25|5094.25|5094.25|0
1633014950000|2021-09-30 15:15:50|5094.53|5094.53|5094.53|5094.53|5094.53|5094.53|5094.53|5094.53|0
1633014960000|2021-09-30 15:16:00|5094.66|5094.66|5095.48|5095.48|5095.48|5095.48|5094.66|5094.66|0
1633014970000|2021-09-30 15:16:10|5095.73|5095.73|5095.73|5095.73|5095.73|5095.73|5095.73|5095.73|0
1633015000000|2021-09-30 15:16:40|5095.98|5095.98|5096.94|5096.94|5096.94|5096.94|5095.98|5095.98|0
1633015010000|2021-09-30 15:16:50|5096.69|5096.69|5096.69|5096.69|5096.69|5096.69|5096.69|5096.69|0
1633015020000|2021-09-30 15:17:00|5096.82|5096.82|5095.98|5095.98|5096.82|5096.82|5095.76|5095.76|0
1633015050000|2021-09-30 15:17:30|5096.23|5096.23|5096.23|5096.23|5096.23|5096.23|5096.23|5096.23|0
1633015080000|2021-09-30 15:18:00|5096.41|5096.41|5095.16|5095.16|5096.41|5096.41|5095.16|5095.16|0
1633015090000|2021-09-30 15:18:10|5094.45|5094.45|5095.4|5095.4|5095.51|5095.51|5094.45|5094.45|0
1633015100000|2021-09-30 15:18:20|5095.15|5095.15|5095.15|5095.15|5095.15|5095.15|5095.15|5095.15|0
1633015110000|2021-09-30 15:18:30|5093.73|5093.73|5094.09|5094.09|5094.09|5094.09|5093.73|5093.73|0
1633015130000|2021-09-30 15:18:50|5093.73|5093.73|5093.73|5093.73|5093.73|5093.73|5093.73|5093.73|0
1633015140000|2021-09-30 15:19:00|5093.85|5093.85|5093.33|5093.33|5093.85|5093.85|5093.33|5093.33|0
1633015160000|2021-09-30 15:19:20|5093.2|5093.2|5092.84|5092.84|5093.2|5093.2|5092.84|5092.84|0
1633015170000|2021-09-30 15:19:30|5093.2|5093.2|5093.2|5093.2|5093.2|5093.2|5093.2|5093.2|0
1633015180000|2021-09-30 15:19:40|5092.92|5092.92|5092.92|5092.92|5092.92|5092.92|5092.92|5092.92|0
1633015190000|2021-09-30 15:19:50|5093.27|5093.27|5094.01|5094.01|5094.01|5094.01|5093.27|5093.27|0
1633015200000|2021-09-30 15:20:00|5093.65|5093.65|5093.65|5093.65|5093.65|5093.65|5093.65|5093.65|0
1633015210000|2021-09-30 15:20:10|5093.54|5093.54|5093.54|5093.54|5093.54|5093.54|5093.18|5093.18|0
1633015220000|2021-09-30 15:20:20|5092.23|5092.23|5091.61|5091.61|5092.23|5092.23|5091.61|5091.61|0
1633015230000|2021-09-30 15:20:30|5091.47|5091.47|5091.69|5091.69|5091.82|5091.82|5091.47|5091.47|0
1633015250000|2021-09-30 15:20:50|5090.98|5090.98|5090.98|5090.98|5090.98|5090.98|5090.98|5090.98|0
1633015260000|2021-09-30 15:21:00|5090.7|5090.7|5091.41|5091.41|5091.41|5091.41|5090.7|5090.7|0
1633015270000|2021-09-30 15:21:10|5091.76|5091.76|5091.76|5091.76|5091.76|5091.76|5091.76|5091.76|0
1633015280000|2021-09-30 15:21:20|5092.03|5092.03|5091.33|5091.33|5092.03|5092.03|5090.97|5090.97|0
1633015310000|2021-09-30 15:21:50|5090.62|5090.62|5091.36|5091.36|5091.36|5091.36|5090.62|5090.62|0
1633015330000|2021-09-30 15:22:10|5090.65|5090.65|5090.77|5090.77|5090.77|5090.77|5090.65|5090.65|0
1633015340000|2021-09-30 15:22:20|5090.52|5090.52|5090.27|5090.27|5090.52|5090.52|5090.27|5090.27|0
1633015350000|2021-09-30 15:22:30|5090.14|5090.14|5090.14|5090.14|5090.14|5090.14|5090.14|5090.14|0
1633015360000|2021-09-30 15:22:40|5089.78|5089.78|5089.78|5089.78|5089.78|5089.78|5089.78|5089.78|0
1633015370000|2021-09-30 15:22:50|5089.43|5089.43|5089.43|5089.43|5089.43|5089.43|5089.43|5089.43|0
1633015380000|2021-09-30 15:23:00|5089.18|5089.18|5089.18|5089.18|5089.18|5089.18|5089.18|5089.18|0
1633015400000|2021-09-30 15:23:20|5088.48|5088.48|5088.48|5088.48|5088.48|5088.48|5088.48|5088.48|0
1633015430000|2021-09-30 15:23:50|5088.12|5088.12|5087.77|5087.77|5088.12|5088.12|5087.77|5087.77|0
1633015440000|2021-09-30 15:24:00|5087.54|5087.54|5086.91|5086.91|5087.54|5087.54|5086.91|5086.91|0
1633015450000|2021-09-30 15:24:10|5086.74|5086.74|5086.56|5086.56|5086.74|5086.74|5086.56|5086.56|0
1633015460000|2021-09-30 15:24:20|5086.44|5086.44|5085.74|5085.74|5086.44|5086.44|5085.74|5085.74|0
1633015470000|2021-09-30 15:24:30|5085.62|5085.62|5085.48|5085.48|5085.75|5085.75|5085.48|5085.48|0
1633015480000|2021-09-30 15:24:40|5085.71|5085.71|5085.36|5085.36|5085.71|5085.71|5085.36|5085.36|0
1633015490000|2021-09-30 15:24:50|5085.01|5085.01|5085.11|5085.11|5085.36|5085.36|5085.01|5085.01|0
1633015500000|2021-09-30 15:25:00|5085.46|5085.46|5084.93|5084.93|5085.46|5085.46|5083.98|5083.98|0
1633015510000|2021-09-30 15:25:10|5084.82|5084.82|5085.1|5085.1|5085.1|5085.1|5084.82|5084.82|0
1633015520000|2021-09-30 15:25:20|5085.21|5085.21|5084.93|5084.93|5085.21|5085.21|5084.58|5084.58|0
1633015530000|2021-09-30 15:25:30|5085.11|5085.11|5084.92|5084.92|5085.11|5085.11|5084.92|5084.92|0
1633015540000|2021-09-30 15:25:40|5084.78|5084.78|5083.47|5083.47|5084.78|5084.78|5083.47|5083.47|0
1633015560000|2021-09-30 15:26:00|5082.28|5082.28|5082.77|5082.77|5082.77|5082.77|5082.28|5082.28|0
1633015570000|2021-09-30 15:26:10|5082.06|5082.06|5081.92|5081.92|5082.06|5082.06|5081.92|5081.92|0
1633015580000|2021-09-30 15:26:20|5081.79|5081.79|5081.79|5081.79|5081.79|5081.79|5081.79|5081.79|0
1633015590000|2021-09-30 15:26:30|5081.54|5081.54|5080.36|5080.36|5081.54|5081.54|5080.36|5080.36|0
1633015600000|2021-09-30 15:26:40|5080.54|5080.54|5080.01|5080.01|5080.72|5080.72|5080.01|5080.01|0
1633015610000|2021-09-30 15:26:50|5080.36|5080.36|5080.44|5080.44|5080.44|5080.44|5080.36|5080.36|0
1633015620000|2021-09-30 15:27:00|5080.09|5080.09|5080.09|5080.09|5080.09|5080.09|5080.09|5080.09|0
1633015630000|2021-09-30 15:27:10|5079.97|5079.97|5080.1|5080.1|5080.1|5080.1|5079.97|5079.97|0
1633015640000|2021-09-30 15:27:20|5079.99|5079.99|5079.87|5079.87|5079.99|5079.99|5079.87|5079.87|0
1633015650000|2021-09-30 15:27:30|5079.75|5079.75|5079.75|5079.75|5079.75|5079.75|5079.75|5079.75|0
1633015660000|2021-09-30 15:27:40|5079.87|5079.87|5079.87|5079.87|5079.87|5079.87|5079.87|5079.87|0
1633015670000|2021-09-30 15:27:50|5080.58|5080.58|5079.87|5079.87|5080.58|5080.58|5079.87|5079.87|0
1633015680000|2021-09-30 15:28:00|5078.67|5078.67|5078.55|5078.55|5078.67|5078.67|5078.55|5078.55|0
1633015690000|2021-09-30 15:28:10|5078.41|5078.41|5078.18|5078.18|5078.41|5078.41|5077.95|5077.95|0
1633015700000|2021-09-30 15:28:20|5077.48|5077.48|5077.36|5077.36|5077.71|5077.71|5077.36|5077.36|0
1633015710000|2021-09-30 15:28:30|5077.49|5077.49|5079.15|5079.15|5079.15|5079.15|5077.49|5077.49|0
1633015720000|2021-09-30 15:28:40|5079.04|5079.04|5075.74|5075.74|5079.15|5079.15|5075.74|5075.74|0
1633015730000|2021-09-30 15:28:50|5075.51|5075.51|5075.89|5075.89|5076.46|5076.46|5075.51|5075.51|0
1633015740000|2021-09-30 15:29:00|5076.17|5076.17|5077.17|5077.17|5077.65|5077.65|5075.95|5075.95|0
1633015750000|2021-09-30 15:29:10|5077.06|5077.06|5077.88|5077.88|5077.88|5077.88|5077.06|5077.06|0
1633015760000|2021-09-30 15:29:20|5078.02|5078.02|5077.33|5077.33|5078.97|5078.97|5077.21|5077.21|0
1633015770000|2021-09-30 15:29:30|5077.69|5077.69|5083.57|5083.57|5083.57|5083.57|5077.69|5077.69|0
1633015780000|2021-09-30 15:29:40|5083.22|5083.22|5081.03|5081.03|5085.89|5085.89|5080.68|5080.68|0
1633015790000|2021-09-30 15:29:50|5081.38|5081.38|5081.76|5081.76|5082.81|5082.81|5080.68|5080.68|0
1632986100000|2021-09-30 07:15:00|5161.64|5161.64|5162.69|5162.69|5162.69|5162.69|5161.64|5161.64|0
1632986110000|2021-09-30 07:15:10|5163.23|5163.23|5165.63|5165.63|5165.63|5165.63|5163.23|5163.23|0
1632986120000|2021-09-30 07:15:20|5165.28|5165.28|5165.28|5165.28|5165.28|5165.28|5165.28|5165.28|0
1632986130000|2021-09-30 07:15:30|5165.01|5165.01|5165.71|5165.71|5165.71|5165.71|5165.01|5165.01|0
1632986160000|2021-09-30 07:16:00|5165.36|5165.36|5164.2|5164.2|5165.61|5165.61|5164.2|5164.2|0
1632986170000|2021-09-30 07:16:10|5164.9|5164.9|5164.9|5164.9|5164.9|5164.9|5164.9|5164.9|0
1632986180000|2021-09-30 07:16:20|5163.84|5163.84|5163.84|5163.84|5163.84|5163.84|5163.84|5163.84|0
1632986190000|2021-09-30 07:16:30|5164.08|5164.08|5164.19|5164.19|5164.19|5164.19|5164.08|5164.08|0
1632986200000|2021-09-30 07:16:40|5165.25|5165.25|5165.56|5165.56|5165.8|5165.8|5165.25|5165.25|0
1632986210000|2021-09-30 07:16:50|5165.33|5165.33|5165.21|5165.21|5165.33|5165.33|5165.21|5165.21|0
1632986220000|2021-09-30 07:17:00|5163.45|5163.45|5162.48|5162.48|5163.45|5163.45|5162.48|5162.48|0
1632986230000|2021-09-30 07:17:10|5161.78|5161.78|5162.13|5162.13|5162.13|5162.13|5161.78|5161.78|0
1632986240000|2021-09-30 07:17:20|5162.6|5162.6|5163.3|5163.3|5163.3|5163.3|5162.6|5162.6|0
1632986270000|2021-09-30 07:17:50|5162.95|5162.95|5162.45|5162.45|5162.95|5162.95|5162.45|5162.45|0
1632986280000|2021-09-30 07:18:00|5162.72|5162.72|5164.19|5164.19|5164.19|5164.19|5162.72|5162.72|0
1632986300000|2021-09-30 07:18:20|5164.46|5164.46|5164.81|5164.81|5164.81|5164.81|5164.46|5164.46|0
1632986320000|2021-09-30 07:18:40|5165.17|5165.17|5164.89|5164.89|5165.17|5165.17|5164.89|5164.89|0
1632986360000|2021-09-30 07:19:20|5163.84|5163.84|5163.84|5163.84|5163.84|5163.84|5163.84|5163.84|0
1632986380000|2021-09-30 07:19:40|5164.19|5164.19|5163.84|5163.84|5164.19|5164.19|5163.84|5163.84|0
1632986390000|2021-09-30 07:19:50|5163.35|5163.35|5163.21|5163.21|5163.35|5163.35|5163.21|5163.21|0
1632986410000|2021-09-30 07:20:10|5162.86|5162.86|5161.57|5161.57|5162.86|5162.86|5160.98|5160.98|0
1632986420000|2021-09-30 07:20:20|5162.27|5162.27|5162.27|5162.27|5162.27|5162.27|5162.27|5162.27|0
1632986430000|2021-09-30 07:20:30|5161.92|5161.92|5162.55|5162.55|5163.11|5163.11|5161.92|5161.92|0
1632986460000|2021-09-30 07:21:00|5162.28|5162.28|5161.93|5161.93|5162.28|5162.28|5161.93|5161.93|0
1632986470000|2021-09-30 07:21:10|5161.37|5161.37|5161.09|5161.09|5161.37|5161.37|5161.09|5161.09|0
1632986490000|2021-09-30 07:21:30|5161.44|5161.44|5162.08|5162.08|5162.08|5162.08|5161.44|5161.44|0
1632986500000|2021-09-30 07:21:40|5161.37|5161.37|5157.45|5157.45|5161.37|5161.37|5157.33|5157.33|0
1632986510000|2021-09-30 07:21:50|5158.16|5158.16|5158.01|5158.01|5158.86|5158.86|5157.92|5157.92|0
1632986520000|2021-09-30 07:22:00|5158.36|5158.36|5158.36|5158.36|5158.36|5158.36|5158.36|5158.36|0
1632986530000|2021-09-30 07:22:10|5158.01|5158.01|5158.01|5158.01|5158.01|5158.01|5158.01|5158.01|0
1632986540000|2021-09-30 07:22:20|5158.36|5158.36|5158.83|5158.83|5158.83|5158.83|5158.36|5158.36|0
1632986550000|2021-09-30 07:22:30|5158.43|5158.43|5158.43|5158.43|5158.43|5158.43|5158.43|5158.43|0
1632986580000|2021-09-30 07:23:00|5157.43|5157.43|5153.73|5153.73|5157.43|5157.43|5153.48|5153.48|0
1632986590000|2021-09-30 07:23:10|5154.08|5154.08|5154.08|5154.08|5154.08|5154.08|5154.08|5154.08|0
1632986600000|2021-09-30 07:23:20|5154.33|5154.33|5154.33|5154.33|5154.33|5154.33|5154.06|5154.06|0
1632986610000|2021-09-30 07:23:30|5155.39|5155.39|5155.39|5155.39|5155.39|5155.39|5155.39|5155.39|0
1632986620000|2021-09-30 07:23:40|5155.74|5155.74|5155.74|5155.74|5155.74|5155.74|5155.74|5155.74|0
1632986640000|2021-09-30 07:24:00|5156.02|5156.02|5158.25|5158.25|5158.25|5158.25|5156.02|5156.02|0
1632986650000|2021-09-30 07:24:10|5157.76|5157.76|5157.63|5157.63|5157.87|5157.87|5157.51|5157.51|0
1632986660000|2021-09-30 07:24:20|5155.86|5155.86|5155.86|5155.86|5155.86|5155.86|5155.86|5155.86|0
1632986670000|2021-09-30 07:24:30|5156.57|5156.57|5156.57|5156.57|5156.57|5156.57|5156.57|5156.57|0
1632986680000|2021-09-30 07:24:40|5156.3|5156.3|5156.3|5156.3|5156.3|5156.3|5156.3|5156.3|0
1632986690000|2021-09-30 07:24:50|5155.59|5155.59|5155.59|5155.59|5155.59|5155.59|5155.59|5155.59|0
1632986710000|2021-09-30 07:25:10|5155.24|5155.24|5151.71|5151.71|5155.24|5155.24|5151.71|5151.71|0
1632986730000|2021-09-30 07:25:30|5150.65|5150.65|5151.35|5151.35|5151.35|5151.35|5150.3|5150.3|0
1632986740000|2021-09-30 07:25:40|5151|5151|5151|5151|5151|5151|5151|5151|0
1632986750000|2021-09-30 07:25:50|5151.71|5151.71|5151.96|5151.96|5151.96|5151.96|5151.71|5151.71|0
1632986760000|2021-09-30 07:26:00|5152.36|5152.36|5152.95|5152.95|5153.09|5153.09|5152.36|5152.36|0
1632986770000|2021-09-30 07:26:10|5152.82|5152.82|5152.45|5152.45|5152.82|5152.82|5152.45|5152.45|0
1632986780000|2021-09-30 07:26:20|5152.1|5152.1|5152.1|5152.1|5152.1|5152.1|5152.1|5152.1|0
1632986790000|2021-09-30 07:26:30|5151.86|5151.86|5151.71|5151.71|5151.98|5151.98|5151.71|5151.71|0
1632986800000|2021-09-30 07:26:40|5152.06|5152.06|5152.06|5152.06|5152.06|5152.06|5152.06|5152.06|0
1632986810000|2021-09-30 07:26:50|5151.79|5151.79|5151.79|5151.79|5151.79|5151.79|5151.79|5151.79|0
1632986820000|2021-09-30 07:27:00|5151.44|5151.44|5151.65|5151.65|5152.14|5152.14|5151.44|5151.44|0
1632986830000|2021-09-30 07:27:10|5151.51|5151.51|5151.46|5151.46|5151.51|5151.51|5151.11|5151.11|0
1632986850000|2021-09-30 07:27:30|5151.81|5151.81|5151.68|5151.68|5151.81|5151.81|5151.68|5151.68|0
1632986860000|2021-09-30 07:27:40|5152.08|5152.08|5153.75|5153.75|5153.75|5153.75|5152.08|5152.08|0
1632986870000|2021-09-30 07:27:50|5155.16|5155.16|5154.1|5154.1|5155.16|5155.16|5154.1|5154.1|0
1632986880000|2021-09-30 07:28:00|5154.45|5154.45|5155.17|5155.17|5155.17|5155.17|5154.45|5154.45|0
1632986900000|2021-09-30 07:28:20|5155.67|5155.67|5155.06|5155.06|5155.67|5155.67|5155.06|5155.06|0
1632986920000|2021-09-30 07:28:40|5155.77|5155.77|5155.77|5155.77|5155.77|5155.77|5155.77|5155.77|0
1632986930000|2021-09-30 07:28:50|5155.41|5155.41|5154.18|5154.18|5155.41|5155.41|5154.18|5154.18|0
1632986950000|2021-09-30 07:29:10|5154.06|5154.06|5154.3|5154.3|5154.3|5154.3|5153.94|5153.94|0
1632986970000|2021-09-30 07:29:30|5154.9|5154.9|5153.49|5153.49|5154.9|5154.9|5153.49|5153.49|0
1632986990000|2021-09-30 07:29:50|5153.08|5153.08|5150.65|5150.65|5153.08|5153.08|5150.65|5150.65|0
1632987000000|2021-09-30 07:30:00|5151.01|5151.01|5150.65|5150.65|5151.01|5151.01|5150.65|5150.65|0
1632987010000|2021-09-30 07:30:10|5150.38|5150.38|5151.09|5151.09|5151.09|5151.09|5150.38|5150.38|0
1632987020000|2021-09-30 07:30:20|5152.5|5152.5|5152.63|5152.63|5152.63|5152.63|5152.5|5152.5|0
1632987040000|2021-09-30 07:30:40|5152.28|5152.28|5152.28|5152.28|5152.28|5152.28|5152.28|5152.28|0
1632987050000|2021-09-30 07:30:50|5151.22|5151.22|5151.34|5151.34|5151.34|5151.34|5151.22|5151.22|0
1632987060000|2021-09-30 07:31:00|5151.09|5151.09|5150.55|5150.55|5151.09|5151.09|5150.55|5150.55|0
1632987070000|2021-09-30 07:31:10|5150.96|5150.96|5150.96|5150.96|5150.96|5150.96|5150.96|5150.96|0
1632987080000|2021-09-30 07:31:20|5150.6|5150.6|5150.85|5150.85|5150.85|5150.85|5150.6|5150.6|0
1632987090000|2021-09-30 07:31:30|5150.99|5150.99|5150.99|5150.99|5150.99|5150.99|5150.99|5150.99|0
1632987100000|2021-09-30 07:31:40|5151.34|5151.34|5151.34|5151.34|5151.34|5151.34|5151.34|5151.34|0
1632987110000|2021-09-30 07:31:50|5151.62|5151.62|5152.24|5152.24|5152.24|5152.24|5151.62|5151.62|0
1632987120000|2021-09-30 07:32:00|5152.95|5152.95|5153.2|5153.2|5153.2|5153.2|5152.95|5152.95|0
1632987130000|2021-09-30 07:32:10|5153.78|5153.78|5154.25|5154.25|5154.25|5154.25|5153.78|5153.78|0
1632987140000|2021-09-30 07:32:20|5154.13|5154.13|5154.13|5154.13|5154.13|5154.13|5154.13|5154.13|0
1632987150000|2021-09-30 07:32:30|5153.78|5153.78|5154.01|5154.01|5154.01|5154.01|5153.78|5153.78|0
1632987180000|2021-09-30 07:33:00|5153.78|5153.78|5152.37|5152.37|5153.78|5153.78|5152.37|5152.37|0
1632987190000|2021-09-30 07:33:10|5152.25|5152.25|5151.55|5151.55|5152.25|5152.25|5151.55|5151.55|0
1632987200000|2021-09-30 07:33:20|5151.14|5151.14|5151.14|5151.14|5151.14|5151.14|5151.14|5151.14|0
1632987210000|2021-09-30 07:33:30|5149.73|5149.73|5150.08|5150.08|5150.08|5150.08|5149.73|5149.73|0
1632987220000|2021-09-30 07:33:40|5150.33|5150.33|5150.33|5150.33|5150.33|5150.33|5150.33|5150.33|0
1632987230000|2021-09-30 07:33:50|5150.6|5150.6|5150.72|5150.72|5150.72|5150.72|5150.6|5150.6|0
1632987250000|2021-09-30 07:34:10|5150.85|5150.85|5150.5|5150.5|5150.85|5150.85|5150.5|5150.5|0
1632987270000|2021-09-30 07:34:30|5150.75|5150.75|5150.75|5150.75|5150.75|5150.75|5150.75|5150.75|0
1632987280000|2021-09-30 07:34:40|5150.04|5150.04|5150.04|5150.04|5150.04|5150.04|5150.04|5150.04|0
1632987290000|2021-09-30 07:34:50|5150.75|5150.75|5150.68|5150.68|5151.81|5151.81|5150.04|5150.04|0
1632987300000|2021-09-30 07:35:00|5150.95|5150.95|5147.71|5147.71|5150.95|5150.95|5147.35|5147.35|0
1632987310000|2021-09-30 07:35:10|5147.35|5147.35|5148.06|5148.06|5148.06|5148.06|5147|5147|0
1632987320000|2021-09-30 07:35:20|5147.71|5147.71|5145.94|5145.94|5147.71|5147.71|5145.94|5145.94|0
1632987330000|2021-09-30 07:35:30|5144.99|5144.99|5144.99|5144.99|5145.34|5145.34|5144.99|5144.99|0
1632987340000|2021-09-30 07:35:40|5144.63|5144.63|5144.99|5144.99|5144.99|5144.99|5144.63|5144.63|0
1632987350000|2021-09-30 07:35:50|5144.63|5144.63|5143.76|5143.76|5144.63|5144.63|5143.76|5143.76|0
1632987360000|2021-09-30 07:36:00|5143.41|5143.41|5143.41|5143.41|5143.41|5143.41|5143.41|5143.41|0
1632987370000|2021-09-30 07:36:10|5143.16|5143.16|5141.75|5141.75|5143.16|5143.16|5141.75|5141.75|0
1632987380000|2021-09-30 07:36:20|5141.5|5141.5|5141.15|5141.15|5141.5|5141.5|5141.15|5141.15|0
1632987390000|2021-09-30 07:36:30|5140.9|5140.9|5141.25|5141.25|5141.25|5141.25|5140.9|5140.9|0
1632987400000|2021-09-30 07:36:40|5140.9|5140.9|5141.03|5141.03|5141.03|5141.03|5140.9|5140.9|0
1632987410000|2021-09-30 07:36:50|5140.33|5140.33|5140.33|5140.33|5140.33|5140.33|5140.33|5140.33|0
1632987420000|2021-09-30 07:37:00|5140.09|5140.09|5139.86|5139.86|5140.09|5140.09|5139.63|5139.63|0
1632987430000|2021-09-30 07:37:10|5140.09|5140.09|5140.21|5140.21|5140.33|5140.33|5140.09|5140.09|0
1632987440000|2021-09-30 07:37:20|5139.8|5139.8|5137.24|5137.24|5139.8|5139.8|5137.24|5137.24|0
1632987450000|2021-09-30 07:37:30|5137.38|5137.38|5137.79|5137.79|5137.79|5137.79|5137.38|5137.38|0
1632987460000|2021-09-30 07:37:40|5138.43|5138.43|5139.84|5139.84|5139.84|5139.84|5138.43|5138.43|0
1632987470000|2021-09-30 07:37:50|5139.97|5139.97|5139.97|5139.97|5139.97|5139.97|5139.97|5139.97|0
1632987480000|2021-09-30 07:38:00|5140.33|5140.33|5140.33|5140.33|5140.33|5140.33|5140.33|5140.33|0
1632987500000|2021-09-30 07:38:20|5140.68|5140.68|5140.95|5140.95|5140.95|5140.95|5140.68|5140.68|0
1632987520000|2021-09-30 07:38:40|5141.66|5141.66|5142.01|5142.01|5142.01|5142.01|5141.66|5141.66|0
1632987560000|2021-09-30 07:39:20|5142.13|5142.13|5139.84|5139.84|5142.26|5142.26|5139.84|5139.84|0
1632987570000|2021-09-30 07:39:30|5139.6|5139.6|5139.37|5139.37|5139.72|5139.72|5139.02|5139.02|0
1632987590000|2021-09-30 07:39:50|5139.02|5139.02|5139.02|5139.02|5139.02|5139.02|5139.02|5139.02|0
1632987610000|2021-09-30 07:40:10|5138.31|5138.31|5137.96|5137.96|5138.31|5138.31|5137.96|5137.96|0
1632987620000|2021-09-30 07:40:20|5138.66|5138.66|5139.72|5139.72|5139.72|5139.72|5138.66|5138.66|0
1632987650000|2021-09-30 07:40:50|5140.19|5140.19|5140.07|5140.07|5140.19|5140.19|5140.07|5140.07|0
1632987660000|2021-09-30 07:41:00|5139.72|5139.72|5139.72|5139.72|5139.72|5139.72|5139.72|5139.72|0
1632987670000|2021-09-30 07:41:10|5139.84|5139.84|5139.84|5139.84|5139.84|5139.84|5139.84|5139.84|0
1632987680000|2021-09-30 07:41:20|5138.78|5138.78|5138.78|5138.78|5138.78|5138.78|5138.78|5138.78|0
1632987690000|2021-09-30 07:41:30|5138.64|5138.64|5138.04|5138.04|5138.88|5138.88|5138.04|5138.04|0
1632987700000|2021-09-30 07:41:40|5137.9|5137.9|5138.02|5138.02|5138.02|5138.02|5137.9|5137.9|0
1632987720000|2021-09-30 07:42:00|5137.9|5137.9|5137.79|5137.79|5137.9|5137.9|5137.67|5137.67|0
1632987730000|2021-09-30 07:42:10|5137.43|5137.43|5137.43|5137.43|5137.43|5137.43|5137.43|5137.43|0
1632987740000|2021-09-30 07:42:20|5137.79|5137.79|5138.84|5138.84|5138.84|5138.84|5137.79|5137.79|0
1632987750000|2021-09-30 07:42:30|5139.09|5139.09|5139.8|5139.8|5139.8|5139.8|5139.09|5139.09|0
1632987770000|2021-09-30 07:42:50|5138.74|5138.74|5138.6|5138.6|5138.74|5138.74|5138.6|5138.6|0
1632987780000|2021-09-30 07:43:00|5138.84|5138.84|5136.2|5136.2|5138.84|5138.84|5136.2|5136.2|0
1632987790000|2021-09-30 07:43:10|5135.85|5135.85|5136.2|5136.2|5136.2|5136.2|5135.85|5135.85|0
1632987800000|2021-09-30 07:43:20|5136.06|5136.06|5136.06|5136.06|5136.06|5136.06|5136.06|5136.06|0
1632987820000|2021-09-30 07:43:40|5135.66|5135.66|5134.95|5134.95|5135.66|5135.66|5134.95|5134.95|0
1632987840000|2021-09-30 07:44:00|5135.22|5135.22|5136.18|5136.18|5136.18|5136.18|5135.22|5135.22|0
1632987860000|2021-09-30 07:44:20|5136.04|5136.04|5136.04|5136.04|5136.04|5136.04|5136.04|5136.04|0
1632987890000|2021-09-30 07:44:50|5134.63|5134.63|5134.28|5134.28|5134.63|5134.63|5134.28|5134.28|0
1632987900000|2021-09-30 07:45:00|5135.34|5135.34|5135.22|5135.22|5135.34|5135.34|5134.99|5134.99|0
1632987910000|2021-09-30 07:45:10|5134.16|5134.16|5134.28|5134.28|5134.28|5134.28|5134.16|5134.16|0
1632987920000|2021-09-30 07:45:20|5134.51|5134.51|5134.63|5134.63|5134.63|5134.63|5134.51|5134.51|0
1632987930000|2021-09-30 07:45:30|5134.28|5134.28|5134.14|5134.14|5134.28|5134.28|5134.14|5134.14|0
1632987940000|2021-09-30 07:45:40|5134.61|5134.61|5134.37|5134.37|5134.72|5134.72|5134.37|5134.37|0
1632987960000|2021-09-30 07:46:00|5134.02|5134.02|5134.61|5134.61|5134.72|5134.72|5134.02|5134.02|0
1632987970000|2021-09-30 07:46:10|5134.96|5134.96|5136.35|5136.35|5137.06|5137.06|5134.96|5134.96|0
1632987980000|2021-09-30 07:46:20|5136.1|5136.1|5136.1|5136.1|5136.1|5136.1|5136.1|5136.1|0
1632987990000|2021-09-30 07:46:30|5136.6|5136.6|5136.6|5136.6|5136.6|5136.6|5136.6|5136.6|0
1632988010000|2021-09-30 07:46:50|5135.9|5135.9|5134.84|5134.84|5135.9|5135.9|5134.84|5134.84|0
1632988020000|2021-09-30 07:47:00|5134.57|5134.57|5134.57|5134.57|5134.92|5134.92|5134.57|5134.57|0
1632988030000|2021-09-30 07:47:10|5133.82|5133.82|5133.11|5133.11|5133.82|5133.82|5133.11|5133.11|0
1632988040000|2021-09-30 07:47:20|5133.23|5133.23|5133.7|5133.7|5133.7|5133.7|5133.23|5133.23|0
1632988050000|2021-09-30 07:47:30|5133.95|5133.95|5133.95|5133.95|5133.95|5133.95|5133.95|5133.95|0
1632988060000|2021-09-30 07:47:40|5133.24|5133.24|5134.06|5134.06|5134.06|5134.06|5133.24|5133.24|0
1632988070000|2021-09-30 07:47:50|5133.82|5133.82|5134.31|5134.31|5134.31|5134.31|5133.82|5133.82|0
1632988080000|2021-09-30 07:48:00|5134.67|5134.67|5134.67|5134.67|5135.02|5135.02|5134.67|5134.67|0
1632988090000|2021-09-30 07:48:10|5134.31|5134.31|5133.96|5133.96|5134.31|5134.31|5133.96|5133.96|0
1632988100000|2021-09-30 07:48:20|5134.31|5134.31|5133.31|5133.31|5134.43|5134.43|5133.31|5133.31|0
1632988110000|2021-09-30 07:48:30|5133.45|5133.45|5133.45|5133.45|5133.45|5133.45|5133.45|5133.45|0
1632988120000|2021-09-30 07:48:40|5133.33|5133.33|5133.33|5133.33|5133.33|5133.33|5133.33|5133.33|0
1632988130000|2021-09-30 07:48:50|5133.22|5133.22|5133.22|5133.22|5133.22|5133.22|5133.22|5133.22|0
1632988150000|2021-09-30 07:49:10|5133.1|5133.1|5132.63|5132.63|5133.1|5133.1|5132.63|5132.63|0
1632988160000|2021-09-30 07:49:20|5131.92|5131.92|5132.28|5132.28|5132.28|5132.28|5131.92|5131.92|0
1632988170000|2021-09-30 07:49:30|5131.59|5131.59|5129.91|5129.91|5131.59|5131.59|5129.91|5129.91|0
1632988180000|2021-09-30 07:49:40|5129.77|5129.77|5129.77|5129.77|5129.77|5129.77|5129.77|5129.77|0
1632988190000|2021-09-30 07:49:50|5129.42|5129.42|5130.4|5130.4|5130.4|5130.4|5129.42|5129.42|0
1632988200000|2021-09-30 07:50:00|5130.28|5130.28|5131.23|5131.23|5131.23|5131.23|5130.17|5130.17|0
1632988210000|2021-09-30 07:50:10|5130.87|5130.87|5130.87|5130.87|5130.87|5130.87|5130.87|5130.87|0
1632988240000|2021-09-30 07:50:40|5133.04|5133.04|5133.04|5133.04|5133.04|5133.04|5133.04|5133.04|0
1632988250000|2021-09-30 07:50:50|5133.75|5133.75|5133.4|5133.4|5133.75|5133.75|5133.4|5133.4|0
1632988260000|2021-09-30 07:51:00|5133.63|5133.63|5133.63|5133.63|5133.63|5133.63|5133.63|5133.63|0
1632988290000|2021-09-30 07:51:30|5132.57|5132.57|5132.22|5132.22|5132.57|5132.57|5132.22|5132.22|0
1632988300000|2021-09-30 07:51:40|5131.72|5131.72|5131.72|5131.72|5131.72|5131.72|5131.72|5131.72|0
1632988310000|2021-09-30 07:51:50|5132.19|5132.19|5132.19|5132.19|5132.19|5132.19|5132.19|5132.19|0
1632988320000|2021-09-30 07:52:00|5132.44|5132.44|5132.44|5132.44|5132.44|5132.44|5132.44|5132.44|0
1632988340000|2021-09-30 07:52:20|5131.03|5131.03|5130.54|5130.54|5131.03|5131.03|5130.54|5130.54|0
1632988350000|2021-09-30 07:52:30|5130.9|5130.9|5131.6|5131.6|5131.6|5131.6|5130.9|5130.9|0
1632988360000|2021-09-30 07:52:40|5131.95|5131.95|5133.01|5133.01|5133.01|5133.01|5131.95|5131.95|0
1632988380000|2021-09-30 07:53:00|5133.72|5133.72|5134.43|5134.43|5134.43|5134.43|5133.72|5133.72|0
1632988390000|2021-09-30 07:53:10|5134.7|5134.7|5135.23|5135.23|5135.23|5135.23|5134.7|5134.7|0
1632988400000|2021-09-30 07:53:20|5135.58|5135.58|5135.58|5135.58|5135.58|5135.58|5135.58|5135.58|0
1632988410000|2021-09-30 07:53:30|5135.23|5135.23|5134.53|5134.53|5135.23|5135.23|5134.53|5134.53|0
1632988420000|2021-09-30 07:53:40|5134.17|5134.17|5133.47|5133.47|5134.17|5134.17|5133.47|5133.47|0
1632988430000|2021-09-30 07:53:50|5132.97|5132.97|5132.85|5132.85|5132.97|5132.97|5132.85|5132.85|0
1632988460000|2021-09-30 07:54:20|5133.1|5133.1|5133.1|5133.1|5133.1|5133.1|5133.1|5133.1|0
1632988510000|2021-09-30 07:55:10|5133.45|5133.45|5133.45|5133.45|5133.45|5133.45|5133.45|5133.45|0
1632988520000|2021-09-30 07:55:20|5134.16|5134.16|5134.16|5134.16|5134.16|5134.16|5134.16|5134.16|0
1632988550000|2021-09-30 07:55:50|5133.81|5133.81|5133.81|5133.81|5133.81|5133.81|5133.81|5133.81|0
1632988560000|2021-09-30 07:56:00|5133.69|5133.69|5133.69|5133.69|5133.69|5133.69|5133.69|5133.69|0
1632988570000|2021-09-30 07:56:10|5133.57|5133.57|5132.92|5132.92|5133.57|5133.57|5132.92|5132.92|0
1632988580000|2021-09-30 07:56:20|5132.79|5132.79|5133.49|5133.49|5133.49|5133.49|5132.79|5132.79|0
1632988590000|2021-09-30 07:56:30|5133.36|5133.36|5134.06|5134.06|5134.42|5134.42|5133.36|5133.36|0
1632988610000|2021-09-30 07:56:50|5134.42|5134.42|5133.9|5133.9|5134.42|5134.42|5133.9|5133.9|0
1632988620000|2021-09-30 07:57:00|5132.13|5132.13|5132.01|5132.01|5132.13|5132.13|5132.01|5132.01|0
1632988630000|2021-09-30 07:57:10|5132.37|5132.37|5133.32|5133.32|5133.32|5133.32|5132.37|5132.37|0
1632988650000|2021-09-30 07:57:30|5132.72|5132.72|5132.31|5132.31|5132.72|5132.72|5132.31|5132.31|0
1632988740000|2021-09-30 07:59:00|5131.6|5131.6|5131.6|5131.6|5131.6|5131.6|5131.6|5131.6|0
1632988760000|2021-09-30 07:59:20|5131.95|5131.95|5131.49|5131.49|5131.95|5131.95|5131.49|5131.49|0
1632988800000|2021-09-30 08:00:00|5131.62|5131.62|5131.76|5131.76|5131.76|5131.76|5131.62|5131.62|0
1632988810000|2021-09-30 08:00:10|5131.64|5131.64|5131.91|5131.91|5131.91|5131.91|5131.64|5131.64|0
1632988830000|2021-09-30 08:00:30|5131.79|5131.79|5131.79|5131.79|5131.79|5131.79|5131.79|5131.79|0
1632988840000|2021-09-30 08:00:40|5132.03|5132.03|5132.14|5132.14|5132.14|5132.14|5132.03|5132.03|0
1632988850000|2021-09-30 08:00:50|5134.08|5134.08|5134.63|5134.63|5134.63|5134.63|5134.08|5134.08|0
1632988860000|2021-09-30 08:01:00|5135.33|5135.33|5135.68|5135.68|5135.68|5135.68|5135.33|5135.33|0
1632988870000|2021-09-30 08:01:10|5136.07|5136.07|5136.42|5136.42|5136.42|5136.42|5136.07|5136.07|0
1632988900000|2021-09-30 08:01:40|5136.07|5136.07|5136.07|5136.07|5136.07|5136.07|5136.07|5136.07|0
1632988910000|2021-09-30 08:01:50|5136.32|5136.32|5135.96|5135.96|5136.32|5136.32|5135.96|5135.96|0
1632988930000|2021-09-30 08:02:10|5135.26|5135.26|5135.26|5135.26|5135.26|5135.26|5135.26|5135.26|0
1632988950000|2021-09-30 08:02:30|5135.96|5135.96|5137.33|5137.33|5137.33|5137.33|5135.96|5135.96|0
1632988970000|2021-09-30 08:02:50|5136.98|5136.98|5136.98|5136.98|5136.98|5136.98|5136.98|5136.98|0
1632989000000|2021-09-30 08:03:20|5137.33|5137.33|5137.1|5137.1|5137.33|5137.33|5137.1|5137.1|0
1632989010000|2021-09-30 08:03:30|5136.75|5136.75|5136.29|5136.29|5137|5137|5136.29|5136.29|0
1632989050000|2021-09-30 08:04:10|5136.43|5136.43|5137.97|5137.97|5137.97|5137.97|5136.43|5136.43|0
1632989060000|2021-09-30 08:04:20|5137.62|5137.62|5137.62|5137.62|5137.62|5137.62|5137.62|5137.62|0
1632989080000|2021-09-30 08:04:40|5137.27|5137.27|5137.27|5137.27|5137.27|5137.27|5137.27|5137.27|0
1632989120000|2021-09-30 08:05:20|5137|5137|5134.82|5134.82|5137|5137|5134.82|5134.82|0
1632989140000|2021-09-30 08:05:40|5134.68|5134.68|5134.55|5134.55|5134.68|5134.68|5134.55|5134.55|0
1632989150000|2021-09-30 08:05:50|5134.9|5134.9|5134.9|5134.9|5134.9|5134.9|5134.9|5134.9|0
1632989160000|2021-09-30 08:06:00|5134.78|5134.78|5134.65|5134.65|5134.9|5134.9|5134.65|5134.65|0
1632989170000|2021-09-30 08:06:10|5134.53|5134.53|5135.57|5135.57|5135.57|5135.57|5134.53|5134.53|0
1632989200000|2021-09-30 08:06:40|5135.69|5135.69|5135.69|5135.69|5135.69|5135.69|5135.69|5135.69|0
1632989210000|2021-09-30 08:06:50|5136.04|5136.04|5136.28|5136.28|5136.28|5136.28|5136.04|5136.04|0
1632989250000|2021-09-30 08:07:30|5137.33|5137.33|5137.33|5137.33|5137.33|5137.33|5137.33|5137.33|0
1632989270000|2021-09-30 08:07:50|5138.18|5138.18|5138.31|5138.31|5138.31|5138.31|5138.18|5138.18|0
1632989280000|2021-09-30 08:08:00|5139.02|5139.02|5139.02|5139.02|5139.02|5139.02|5139.02|5139.02|0
1632989290000|2021-09-30 08:08:10|5139.13|5139.13|5139.49|5139.49|5139.49|5139.49|5139.13|5139.13|0
1632989300000|2021-09-30 08:08:20|5139.6|5139.6|5139.6|5139.6|5139.6|5139.6|5139.37|5139.37|0
1632989310000|2021-09-30 08:08:30|5139.87|5139.87|5140.58|5140.58|5140.58|5140.58|5139.87|5139.87|0
1632989330000|2021-09-30 08:08:50|5140.7|5140.7|5140.11|5140.11|5141.32|5141.32|5140.11|5140.11|0
1632989340000|2021-09-30 08:09:00|5139.88|5139.88|5140.04|5140.04|5140.04|5140.04|5139.52|5139.52|0
1632989350000|2021-09-30 08:09:10|5140.39|5140.39|5140.39|5140.39|5140.39|5140.39|5140.39|5140.39|0
1632989360000|2021-09-30 08:09:20|5140.64|5140.64|5140.89|5140.89|5140.89|5140.89|5140.64|5140.64|0
1632989370000|2021-09-30 08:09:30|5140.54|5140.54|5140.66|5140.66|5140.89|5140.89|5140.54|5140.54|0
1632989380000|2021-09-30 08:09:40|5140.54|5140.54|5140.54|5140.54|5140.54|5140.54|5140.54|5140.54|0
1632989390000|2021-09-30 08:09:50|5140.29|5140.29|5139.23|5139.23|5140.29|5140.29|5139.23|5139.23|0
1632989400000|2021-09-30 08:10:00|5140.29|5140.29|5140.17|5140.17|5140.29|5140.29|5140.17|5140.17|0
1632989410000|2021-09-30 08:10:10|5139.94|5139.94|5139.23|5139.23|5139.94|5139.94|5139.23|5139.23|0
1632989430000|2021-09-30 08:10:30|5139.94|5139.94|5139.94|5139.94|5139.94|5139.94|5139.94|5139.94|0
1632989440000|2021-09-30 08:10:40|5139.59|5139.59|5139.59|5139.59|5139.94|5139.94|5139.59|5139.59|0
1632989450000|2021-09-30 08:10:50|5139.7|5139.7|5140.41|5140.41|5140.41|5140.41|5139.7|5139.7|0
1632989460000|2021-09-30 08:11:00|5140.66|5140.66|5140.66|5140.66|5140.66|5140.66|5140.66|5140.66|0
1632989470000|2021-09-30 08:11:10|5140.77|5140.77|5140.66|5140.66|5140.77|5140.77|5140.66|5140.66|0
1632989480000|2021-09-30 08:11:20|5141.12|5141.12|5141.36|5141.36|5141.36|5141.36|5141.12|5141.12|0
1632989490000|2021-09-30 08:11:30|5142.42|5142.42|5142.7|5142.7|5142.7|5142.7|5142.42|5142.42|0
1632989500000|2021-09-30 08:11:40|5142.93|5142.93|5142.93|5142.93|5142.93|5142.93|5142.93|5142.93|0
1632989510000|2021-09-30 08:11:50|5143.05|5143.05|5143.05|5143.05|5143.05|5143.05|5143.05|5143.05|0
1632989520000|2021-09-30 08:12:00|5142.91|5142.91|5142.91|5142.91|5142.91|5142.91|5142.91|5142.91|0
1632989530000|2021-09-30 08:12:10|5143.19|5143.19|5141.56|5141.56|5143.47|5143.47|5141.56|5141.56|0
1632989540000|2021-09-30 08:12:20|5141.21|5141.21|5140.23|5140.23|5141.21|5141.21|5140.23|5140.23|0
1632989550000|2021-09-30 08:12:30|5140.58|5140.58|5140.58|5140.58|5140.58|5140.58|5140.58|5140.58|0
1632989570000|2021-09-30 08:12:50|5140.82|5140.82|5141.17|5141.17|5141.17|5141.17|5140.82|5140.82|0
1632989580000|2021-09-30 08:13:00|5140.93|5140.93|5140.82|5140.82|5140.93|5140.93|5140.82|5140.82|0
1632989600000|2021-09-30 08:13:20|5140.58|5140.58|5141.64|5141.64|5141.64|5141.64|5140.46|5140.46|0
1632989610000|2021-09-30 08:13:30|5141.52|5141.52|5141.52|5141.52|5141.52|5141.52|5141.52|5141.52|0
1632989630000|2021-09-30 08:13:50|5140.46|5140.46|5140.46|5140.46|5140.46|5140.46|5140.46|5140.46|0
1632989640000|2021-09-30 08:14:00|5138.88|5138.88|5137.33|5137.33|5138.88|5138.88|5137.21|5137.21|0
1632989650000|2021-09-30 08:14:10|5137.68|5137.68|5137.68|5137.68|5137.68|5137.68|5137.68|5137.68|0
1632989660000|2021-09-30 08:14:20|5137.82|5137.82|5138.53|5138.53|5138.53|5138.53|5137.82|5137.82|0
1632989700000|2021-09-30 08:15:00|5136.76|5136.76|5136.76|5136.76|5136.76|5136.76|5136.76|5136.76|0
1632989710000|2021-09-30 08:15:10|5137.11|5137.11|5137.11|5137.11|5137.11|5137.11|5137.11|5137.11|0
1632989730000|2021-09-30 08:15:30|5136.05|5136.05|5136.05|5136.05|5136.05|5136.05|5136.05|5136.05|0
1632989740000|2021-09-30 08:15:40|5135|5135|5135.7|5135.7|5135.7|5135.7|5135|5135|0
1632989760000|2021-09-30 08:16:00|5135.29|5135.29|5132.91|5132.91|5135.29|5135.29|5132.55|5132.55|0
1632989780000|2021-09-30 08:16:20|5132.79|5132.79|5132.44|5132.44|5132.79|5132.79|5132.44|5132.44|0
1632989790000|2021-09-30 08:16:30|5131.73|5131.73|5131.73|5131.73|5131.73|5131.73|5131.73|5131.73|0
1632989800000|2021-09-30 08:16:40|5131.61|5131.61|5130.77|5130.77|5131.61|5131.61|5130.77|5130.77|0
1632989810000|2021-09-30 08:16:50|5131.12|5131.12|5131.48|5131.48|5131.48|5131.48|5131.12|5131.12|0
1632989850000|2021-09-30 08:17:30|5131.83|5131.83|5131.83|5131.83|5131.83|5131.83|5131.83|5131.83|0
1632989860000|2021-09-30 08:17:40|5132.32|5132.32|5132.32|5132.32|5132.32|5132.32|5132.32|5132.32|0
1632989870000|2021-09-30 08:17:50|5131.97|5131.97|5131.97|5131.97|5131.97|5131.97|5131.97|5131.97|0
1632989880000|2021-09-30 08:18:00|5131.61|5131.61|5131.61|5131.61|5131.61|5131.61|5131.61|5131.61|0
1632989890000|2021-09-30 08:18:10|5131.26|5131.26|5131.26|5131.26|5131.26|5131.26|5131.26|5131.26|0
1632989900000|2021-09-30 08:18:20|5130.91|5130.91|5130.91|5130.91|5130.91|5130.91|5130.91|5130.91|0
1632989910000|2021-09-30 08:18:30|5130.55|5130.55|5132.32|5132.32|5132.32|5132.32|5130.55|5130.55|0
1632989920000|2021-09-30 08:18:40|5132.55|5132.55|5132.43|5132.43|5132.55|5132.55|5132.43|5132.43|0
1632989930000|2021-09-30 08:18:50|5132.32|5132.32|5132.32|5132.32|5132.32|5132.32|5132.32|5132.32|0
1632989970000|2021-09-30 08:19:30|5131.96|5131.96|5132.32|5132.32|5132.32|5132.32|5131.96|5131.96|0
1632989990000|2021-09-30 08:19:50|5132.67|5132.67|5133.02|5133.02|5133.02|5133.02|5132.67|5132.67|0
1632990000000|2021-09-30 08:20:00|5132.49|5132.49|5132.49|5132.49|5132.49|5132.49|5132.49|5132.49|0
1632990010000|2021-09-30 08:20:10|5132.6|5132.6|5132.6|5132.6|5132.6|5132.6|5132.6|5132.6|0
1632990020000|2021-09-30 08:20:20|5131.54|5131.54|5131.54|5131.54|5131.54|5131.54|5131.54|5131.54|0
1632990040000|2021-09-30 08:20:40|5131.9|5131.9|5131.9|5131.9|5131.9|5131.9|5131.9|5131.9|0
1632990050000|2021-09-30 08:20:50|5132.17|5132.17|5132.17|5132.17|5132.17|5132.17|5132.17|5132.17|0
1632990070000|2021-09-30 08:21:10|5131.81|5131.81|5131.46|5131.46|5131.81|5131.81|5131.46|5131.46|0
1632990080000|2021-09-30 08:21:20|5130.76|5130.76|5130.4|5130.4|5130.76|5130.76|5130.4|5130.4|0
1632990100000|2021-09-30 08:21:40|5130.76|5130.76|5131.11|5131.11|5131.11|5131.11|5130.76|5130.76|0
1632990120000|2021-09-30 08:22:00|5130.87|5130.87|5131.11|5131.11|5131.11|5131.11|5130.52|5130.52|0
1632990130000|2021-09-30 08:22:10|5131.46|5131.46|5131.71|5131.71|5131.71|5131.71|5131.46|5131.46|0
1632990140000|2021-09-30 08:22:20|5131.36|5131.36|5131.36|5131.36|5131.36|5131.36|5131.36|5131.36|0
1632990180000|2021-09-30 08:23:00|5131.49|5131.49|5131.49|5131.49|5131.49|5131.49|5131.49|5131.49|0
1632990190000|2021-09-30 08:23:10|5131.85|5131.85|5132.43|5132.43|5132.43|5132.43|5131.85|5131.85|0
1632990210000|2021-09-30 08:23:30|5132.32|5132.32|5131.61|5131.61|5132.32|5132.32|5131.61|5131.61|0
1632990220000|2021-09-30 08:23:40|5131.38|5131.38|5130.55|5130.55|5131.38|5131.38|5130.55|5130.55|0
1632990230000|2021-09-30 08:23:50|5130.79|5130.79|5131.16|5131.16|5131.16|5131.16|5130.79|5130.79|0
1632990240000|2021-09-30 08:24:00|5131.4|5131.4|5131.75|5131.75|5131.75|5131.75|5131.4|5131.4|0
1632990250000|2021-09-30 08:24:10|5131.52|5131.52|5131.75|5131.75|5131.75|5131.75|5131.52|5131.52|0
1632990260000|2021-09-30 08:24:20|5130.34|5130.34|5130.34|5130.34|5130.34|5130.34|5129.99|5129.99|0
1632990270000|2021-09-30 08:24:30|5131.4|5131.4|5131.28|5131.28|5131.75|5131.75|5131.28|5131.28|0
1632990280000|2021-09-30 08:24:40|5131.4|5131.4|5132.49|5132.49|5132.49|5132.49|5131.4|5131.4|0
1632990290000|2021-09-30 08:24:50|5132.85|5132.85|5132.49|5132.49|5132.85|5132.85|5132.49|5132.49|0
1632990300000|2021-09-30 08:25:00|5132.73|5132.73|5133.33|5133.33|5133.33|5133.33|5132.61|5132.61|0
1632990310000|2021-09-30 08:25:10|5133.56|5133.56|5132.86|5132.86|5133.56|5133.56|5132.86|5132.86|0
1632990320000|2021-09-30 08:25:20|5132.27|5132.27|5132.27|5132.27|5132.27|5132.27|5132.27|5132.27|0
1632990330000|2021-09-30 08:25:30|5132.55|5132.55|5133.26|5133.26|5133.26|5133.26|5132.55|5132.55|0
1632990340000|2021-09-30 08:25:40|5132.98|5132.98|5132.98|5132.98|5132.98|5132.98|5132.98|5132.98|0
1632990350000|2021-09-30 08:25:50|5133.33|5133.33|5131.77|5131.77|5133.33|5133.33|5131.77|5131.77|0
1632990360000|2021-09-30 08:26:00|5131.66|5131.66|5131.66|5131.66|5131.66|5131.66|5131.66|5131.66|0
1632990370000|2021-09-30 08:26:10|5131.41|5131.41|5131.41|5131.41|5131.41|5131.41|5131.41|5131.41|0
1632990380000|2021-09-30 08:26:20|5130.7|5130.7|5129.66|5129.66|5130.7|5130.7|5129.66|5129.66|0
1632990390000|2021-09-30 08:26:30|5129.8|5129.8|5130.05|5130.05|5130.05|5130.05|5129.8|5129.8|0
1632990400000|2021-09-30 08:26:40|5129.7|5129.7|5129.59|5129.59|5129.7|5129.7|5129.59|5129.59|0
1632990410000|2021-09-30 08:26:50|5129.47|5129.47|5129.47|5129.47|5129.47|5129.47|5129.47|5129.47|0
1632990420000|2021-09-30 08:27:00|5130.88|5130.88|5131.43|5131.43|5131.43|5131.43|5130.88|5130.88|0
1632990430000|2021-09-30 08:27:10|5132.49|5132.49|5132.84|5132.84|5132.84|5132.84|5132.49|5132.49|0
1632990440000|2021-09-30 08:27:20|5132.73|5132.73|5132.84|5132.84|5132.84|5132.84|5132.61|5132.61|0
1632990450000|2021-09-30 08:27:30|5132.14|5132.14|5133.2|5133.2|5133.31|5133.31|5132.14|5132.14|0
1632990480000|2021-09-30 08:28:00|5133.08|5133.08|5133.69|5133.69|5133.69|5133.69|5133.08|5133.08|0
1632990490000|2021-09-30 08:28:10|5133.93|5133.93|5133.93|5133.93|5133.93|5133.93|5133.93|5133.93|0
1632990500000|2021-09-30 08:28:20|5134.99|5134.99|5134.99|5134.99|5134.99|5134.99|5134.99|5134.99|0
1632990510000|2021-09-30 08:28:30|5135.34|5135.34|5135.34|5135.34|5135.34|5135.34|5135.34|5135.34|0
1632990530000|2021-09-30 08:28:50|5134.99|5134.99|5134.99|5134.99|5134.99|5134.99|5134.99|5134.99|0
1632990540000|2021-09-30 08:29:00|5134.63|5134.63|5134.63|5134.63|5134.63|5134.63|5134.63|5134.63|0
1632990560000|2021-09-30 08:29:20|5133.93|5133.93|5133.57|5133.57|5133.93|5133.93|5133.57|5133.57|0
1632990600000|2021-09-30 08:30:00|5133|5133|5132.65|5132.65|5133|5133|5132.65|5132.65|0
1632990620000|2021-09-30 08:30:20|5132.4|5132.4|5132.4|5132.4|5132.4|5132.4|5132.4|5132.4|0
1632990630000|2021-09-30 08:30:30|5132.17|5132.17|5132.17|5132.17|5132.17|5132.17|5132.17|5132.17|0
1632990640000|2021-09-30 08:30:40|5130.76|5130.76|5130.41|5130.41|5130.76|5130.76|5130.41|5130.41|0
1632990650000|2021-09-30 08:30:50|5130.76|5130.76|5130.76|5130.76|5130.76|5130.76|5130.76|5130.76|0
1632990660000|2021-09-30 08:31:00|5130.62|5130.62|5129.92|5129.92|5130.62|5130.62|5129.92|5129.92|0
1632990690000|2021-09-30 08:31:30|5129.28|5129.28|5129.28|5129.28|5129.28|5129.28|5129.28|5129.28|0
1632990700000|2021-09-30 08:31:40|5129.4|5129.4|5129.4|5129.4|5129.4|5129.4|5129.4|5129.4|0
1632990720000|2021-09-30 08:32:00|5129.05|5129.05|5129.3|5129.3|5129.3|5129.3|5129.05|5129.05|0
1632990780000|2021-09-30 08:33:00|5130|5130|5130|5130|5130|5130|5129.72|5129.72|0
1632990790000|2021-09-30 08:33:10|5129.75|5129.75|5126.41|5126.41|5129.75|5129.75|5126.41|5126.41|0
1632990800000|2021-09-30 08:33:20|5126.3|5126.3|5126.65|5126.65|5126.65|5126.65|5126.3|5126.3|0
1632990810000|2021-09-30 08:33:30|5127.35|5127.35|5127.35|5127.35|5127.35|5127.35|5127.35|5127.35|0
1632990820000|2021-09-30 08:33:40|5127.47|5127.47|5127.82|5127.82|5127.82|5127.82|5127.24|5127.24|0
1632990830000|2021-09-30 08:33:50|5127.94|5127.94|5128.56|5128.56|5128.56|5128.56|5127.94|5127.94|0
1632990840000|2021-09-30 08:34:00|5128.92|5128.92|5128.92|5128.92|5128.92|5128.92|5128.92|5128.92|0
1632990850000|2021-09-30 08:34:10|5129.03|5129.03|5130.21|5130.21|5130.21|5130.21|5128.8|5128.8|0
1632990860000|2021-09-30 08:34:20|5131.27|5131.27|5131.27|5131.27|5131.27|5131.27|5131.27|5131.27|0
1632990870000|2021-09-30 08:34:30|5130.92|5130.92|5130.92|5130.92|5130.92|5130.92|5130.92|5130.92|0
1632990880000|2021-09-30 08:34:40|5130.57|5130.57|5130.57|5130.57|5130.57|5130.57|5130.57|5130.57|0
1632990890000|2021-09-30 08:34:50|5130.92|5130.92|5130.92|5130.92|5130.92|5130.92|5130.92|5130.92|0
1632990900000|2021-09-30 08:35:00|5131.27|5131.27|5131.27|5131.27|5131.27|5131.27|5131.27|5131.27|0
1632990910000|2021-09-30 08:35:10|5130.92|5130.92|5130.64|5130.64|5130.92|5130.92|5130.64|5130.64|0
1632990930000|2021-09-30 08:35:30|5130.29|5130.29|5130.4|5130.4|5130.4|5130.4|5130.17|5130.17|0
1632990940000|2021-09-30 08:35:40|5130.27|5130.27|5130.27|5130.27|5130.27|5130.27|5130.27|5130.27|0
1632990960000|2021-09-30 08:36:00|5129.56|5129.56|5129.21|5129.21|5129.56|5129.56|5129.21|5129.21|0
1632990970000|2021-09-30 08:36:10|5128.71|5128.71|5128.71|5128.71|5128.71|5128.71|5128.71|5128.71|0
1632990980000|2021-09-30 08:36:20|5128.43|5128.43|5127.24|5127.24|5128.43|5128.43|5126.89|5126.89|0
1632991000000|2021-09-30 08:36:40|5129|5129|5129.36|5129.36|5129.36|5129.36|5129|5129|0
1632991010000|2021-09-30 08:36:50|5128.65|5128.65|5128.65|5128.65|5128.65|5128.65|5128.65|5128.65|0
1632991020000|2021-09-30 08:37:00|5129|5129|5128.18|5128.18|5129|5129|5128.18|5128.18|0
1632991030000|2021-09-30 08:37:10|5128.42|5128.42|5128.42|5128.42|5128.42|5128.42|5128.42|5128.42|0
1632991050000|2021-09-30 08:37:30|5127.36|5127.36|5127.36|5127.36|5127.36|5127.36|5127.36|5127.36|0
1632991070000|2021-09-30 08:37:50|5126.65|5126.65|5126.3|5126.3|5126.65|5126.65|5126.3|5126.3|0
1632991080000|2021-09-30 08:38:00|5126.65|5126.65|5126.4|5126.4|5126.65|5126.65|5126.4|5126.4|0
1632991090000|2021-09-30 08:38:10|5126.15|5126.15|5126.15|5126.15|5126.15|5126.15|5126.15|5126.15|0
1632991150000|2021-09-30 08:39:10|5125.92|5125.92|5125.92|5125.92|5125.92|5125.92|5125.92|5125.92|0
1632991160000|2021-09-30 08:39:20|5126.03|5126.03|5125.9|5125.9|5126.03|5126.03|5124.94|5124.94|0
1632991170000|2021-09-30 08:39:30|5125.78|5125.78|5125.78|5125.78|5125.78|5125.78|5125.78|5125.78|0
1632991180000|2021-09-30 08:39:40|5125.43|5125.43|5125.43|5125.43|5125.43|5125.43|5125.43|5125.43|0
1632991190000|2021-09-30 08:39:50|5125.31|5125.31|5124.96|5124.96|5125.31|5125.31|5124.96|5124.96|0
1632991200000|2021-09-30 08:40:00|5124.61|5124.61|5124.72|5124.72|5124.72|5124.72|5124.61|5124.61|0
1632991210000|2021-09-30 08:40:10|5124.44|5124.44|5123.81|5123.81|5124.44|5124.44|5123.81|5123.81|0
1632991220000|2021-09-30 08:40:20|5122.75|5122.75|5123.11|5123.11|5123.38|5123.38|5122.4|5122.4|0
1632991240000|2021-09-30 08:40:40|5122.4|5122.4|5122.4|5122.4|5122.4|5122.4|5122.4|5122.4|0
1632991250000|2021-09-30 08:40:50|5122.15|5122.15|5122.15|5122.15|5122.15|5122.15|5122.15|5122.15|0
1632991280000|2021-09-30 08:41:20|5122.86|5122.86|5122.86|5122.86|5122.86|5122.86|5122.86|5122.86|0
1632991290000|2021-09-30 08:41:30|5122.74|5122.74|5122.74|5122.74|5122.86|5122.86|5122.74|5122.74|0
1632991320000|2021-09-30 08:42:00|5123.45|5123.45|5125.31|5125.31|5125.31|5125.31|5123.45|5123.45|0
1632991330000|2021-09-30 08:42:10|5125.44|5125.44|5125.44|5125.44|5125.44|5125.44|5125.44|5125.44|0
1632991340000|2021-09-30 08:42:20|5125.69|5125.69|5126.75|5126.75|5126.75|5126.75|5125.69|5125.69|0
1632991350000|2021-09-30 08:42:30|5126.98|5126.98|5126.98|5126.98|5126.98|5126.98|5126.98|5126.98|0
1632991370000|2021-09-30 08:42:50|5127.25|5127.25|5127.39|5127.39|5127.39|5127.39|5127.25|5127.25|0
1632991380000|2021-09-30 08:43:00|5126.68|5126.68|5126.41|5126.41|5126.68|5126.68|5126.41|5126.41|0
1632991390000|2021-09-30 08:43:10|5125.71|5125.71|5125.71|5125.71|5125.71|5125.71|5125.71|5125.71|0
1632991420000|2021-09-30 08:43:40|5126.06|5126.06|5126.06|5126.06|5126.06|5126.06|5126.06|5126.06|0
1632991430000|2021-09-30 08:43:50|5125.71|5125.71|5125.71|5125.71|5125.71|5125.71|5125.71|5125.71|0
1632991440000|2021-09-30 08:44:00|5125.35|5125.35|5125.82|5125.82|5125.82|5125.82|5125.35|5125.35|0
1632991450000|2021-09-30 08:44:10|5126.1|5126.1|5126.1|5126.1|5126.1|5126.1|5126.1|5126.1|0
1632991460000|2021-09-30 08:44:20|5125.75|5125.75|5125.75|5125.75|5125.75|5125.75|5125.75|5125.75|0
1632991490000|2021-09-30 08:44:50|5126.03|5126.03|5126.03|5126.03|5126.03|5126.03|5126.03|5126.03|0
1632991500000|2021-09-30 08:45:00|5126.14|5126.14|5126.26|5126.26|5126.26|5126.26|5126.14|5126.14|0
1632991510000|2021-09-30 08:45:10|5126.61|5126.61|5126.61|5126.61|5126.61|5126.61|5126.61|5126.61|0
1632991520000|2021-09-30 08:45:20|5127.32|5127.32|5126.61|5126.61|5127.32|5127.32|5126.61|5126.61|0
1632991530000|2021-09-30 08:45:30|5126.97|5126.97|5126.97|5126.97|5127.32|5127.32|5126.97|5126.97|0
1632991540000|2021-09-30 08:45:40|5126.85|5126.85|5126.73|5126.73|5126.85|5126.85|5126.5|5126.5|0
1632991560000|2021-09-30 08:46:00|5126.98|5126.98|5128.04|5128.04|5128.04|5128.04|5126.98|5126.98|0
1632991570000|2021-09-30 08:46:10|5128.29|5128.29|5128.29|5128.29|5128.29|5128.29|5128.29|5128.29|0
1632991580000|2021-09-30 08:46:20|5128.56|5128.56|5128.56|5128.56|5128.56|5128.56|5128.56|5128.56|0
1632991590000|2021-09-30 08:46:30|5128.7|5128.7|5128.7|5128.7|5128.7|5128.7|5128.7|5128.7|0
1632991600000|2021-09-30 08:46:40|5129.05|5129.05|5129.05|5129.05|5129.05|5129.05|5129.05|5129.05|0
1632991620000|2021-09-30 08:47:00|5129.17|5129.17|5129.87|5129.87|5129.87|5129.87|5129.17|5129.17|0
1632991630000|2021-09-30 08:47:10|5129.99|5129.99|5129.99|5129.99|5129.99|5129.99|5129.99|5129.99|0
1632991660000|2021-09-30 08:47:40|5130.13|5130.13|5129.91|5129.91|5130.13|5130.13|5129.77|5129.77|0
1632991670000|2021-09-30 08:47:50|5130.26|5130.26|5130.26|5130.26|5130.26|5130.26|5130.26|5130.26|0
1632991680000|2021-09-30 08:48:00|5130.51|5130.51|5130.51|5130.51|5130.51|5130.51|5130.51|5130.51|0
1632991690000|2021-09-30 08:48:10|5129.8|5129.8|5129.8|5129.8|5129.8|5129.8|5129.8|5129.8|0
1632991720000|2021-09-30 08:48:40|5129.69|5129.69|5128.86|5128.86|5129.69|5129.69|5128.86|5128.86|0
1632991740000|2021-09-30 08:49:00|5129.22|5129.22|5129.22|5129.22|5129.22|5129.22|5129.22|5129.22|0
1632991760000|2021-09-30 08:49:20|5128.86|5128.86|5128.86|5128.86|5128.86|5128.86|5128.86|5128.86|0
1632991770000|2021-09-30 08:49:30|5128.51|5128.51|5128.51|5128.51|5128.51|5128.51|5128.51|5128.51|0
1632991790000|2021-09-30 08:49:50|5128.86|5128.86|5128.86|5128.86|5129.22|5129.22|5128.86|5128.86|0
1632991800000|2021-09-30 08:50:00|5129.22|5129.22|5131.21|5131.21|5131.21|5131.21|5129.22|5129.22|0
1632991820000|2021-09-30 08:50:20|5130.98|5130.98|5131.1|5131.1|5131.1|5131.1|5130.74|5130.74|0
1632991830000|2021-09-30 08:50:30|5130.74|5130.74|5130.39|5130.39|5130.74|5130.74|5130.39|5130.39|0
1632991860000|2021-09-30 08:51:00|5130.14|5130.14|5130.14|5130.14|5130.14|5130.14|5130.14|5130.14|0
1632991870000|2021-09-30 08:51:10|5130.85|5130.85|5130.85|5130.85|5130.85|5130.85|5130.85|5130.85|0
1632991880000|2021-09-30 08:51:20|5129.79|5129.79|5128.59|5128.59|5129.92|5129.92|5128.59|5128.59|0
1632991910000|2021-09-30 08:51:50|5128.32|5128.32|5127.5|5127.5|5128.32|5128.32|5127.5|5127.5|0
1632991920000|2021-09-30 08:52:00|5128.21|5128.21|5128.92|5128.92|5128.92|5128.92|5128.21|5128.21|0
1632991950000|2021-09-30 08:52:30|5128.68|5128.68|5128.68|5128.68|5128.68|5128.68|5128.68|5128.68|0
1632991960000|2021-09-30 08:52:40|5129.39|5129.39|5129.39|5129.39|5129.39|5129.39|5129.39|5129.39|0
1632991980000|2021-09-30 08:53:00|5129.27|5129.27|5129.27|5129.27|5129.27|5129.27|5129.27|5129.27|0
1632992000000|2021-09-30 08:53:20|5129.63|5129.63|5130.68|5130.68|5130.68|5130.68|5128.92|5128.92|0
1632992010000|2021-09-30 08:53:30|5130.33|5130.33|5131.04|5131.04|5131.04|5131.04|5130.33|5130.33|0
1632992030000|2021-09-30 08:53:50|5131.39|5131.39|5131.39|5131.39|5131.39|5131.39|5131.39|5131.39|0
1632992040000|2021-09-30 08:54:00|5131.74|5131.74|5134.49|5134.49|5134.49|5134.49|5131.74|5131.74|0
1632992090000|2021-09-30 08:54:50|5133.43|5133.43|5133.43|5133.43|5133.43|5133.43|5133.43|5133.43|0
1632992100000|2021-09-30 08:55:00|5133.3|5133.3|5133.3|5133.3|5133.3|5133.3|5133.3|5133.3|0
1632992110000|2021-09-30 08:55:10|5132.8|5132.8|5132.4|5132.4|5132.8|5132.8|5132.4|5132.4|0
1632992120000|2021-09-30 08:55:20|5132.15|5132.15|5132.15|5132.15|5132.15|5132.15|5132.15|5132.15|0
1632992130000|2021-09-30 08:55:30|5131.87|5131.87|5129.85|5129.85|5131.87|5131.87|5129.85|5129.85|0
1632992160000|2021-09-30 08:56:00|5130.56|5130.56|5131.62|5131.62|5131.62|5131.62|5130.56|5130.56|0
1632992170000|2021-09-30 08:56:10|5131.48|5131.48|5131.75|5131.75|5131.75|5131.75|5131.48|5131.48|0
1632992190000|2021-09-30 08:56:30|5131.64|5131.64|5131.99|5131.99|5131.99|5131.99|5131.64|5131.64|0
1632992260000|2021-09-30 08:57:40|5131.85|5131.85|5131.85|5131.85|5131.85|5131.85|5131.85|5131.85|0
1632992270000|2021-09-30 08:57:50|5132.56|5132.56|5132.56|5132.56|5132.56|5132.56|5132.56|5132.56|0
1632992300000|2021-09-30 08:58:20|5133.26|5133.26|5133.26|5133.26|5133.26|5133.26|5133.26|5133.26|0
1632992340000|2021-09-30 08:59:00|5133.54|5133.54|5133.54|5133.54|5133.54|5133.54|5133.54|5133.54|0
1632992360000|2021-09-30 08:59:20|5134.25|5134.25|5133.9|5133.9|5134.25|5134.25|5133.9|5133.9|0
1632992380000|2021-09-30 08:59:40|5134.03|5134.03|5134.03|5134.03|5134.03|5134.03|5134.03|5134.03|0
1632992390000|2021-09-30 08:59:50|5133.76|5133.76|5133.76|5133.76|5133.76|5133.76|5133.76|5133.76|0
1632992420000|2021-09-30 09:00:20|5133.41|5133.41|5132.94|5132.94|5133.41|5133.41|5132.7|5132.7|0
1632992430000|2021-09-30 09:00:30|5133.17|5133.17|5134.11|5134.11|5134.11|5134.11|5133.17|5133.17|0
1632992450000|2021-09-30 09:00:50|5134.46|5134.46|5134.73|5134.73|5134.73|5134.73|5134.46|5134.46|0
1632992470000|2021-09-30 09:01:10|5135.57|5135.57|5135.57|5135.57|5135.57|5135.57|5135.57|5135.57|0
1632992480000|2021-09-30 09:01:20|5135.45|5135.45|5135.45|5135.45|5135.45|5135.45|5135.45|5135.45|0
1632992520000|2021-09-30 09:02:00|5135.81|5135.81|5136.28|5136.28|5136.51|5136.51|5135.81|5135.81|0
1632992530000|2021-09-30 09:02:10|5135.22|5135.22|5135.57|5135.57|5135.57|5135.57|5135.22|5135.22|0
1632992550000|2021-09-30 09:02:30|5135.93|5135.93|5136.28|5136.28|5136.28|5136.28|5135.93|5135.93|0
1632992560000|2021-09-30 09:02:40|5136.63|5136.63|5136.63|5136.63|5136.63|5136.63|5136.63|5136.63|0
1632992580000|2021-09-30 09:03:00|5136.99|5136.99|5137.4|5137.4|5137.4|5137.4|5136.99|5136.99|0
1632992590000|2021-09-30 09:03:10|5138.11|5138.11|5138.11|5138.11|5138.11|5138.11|5138.11|5138.11|0
1632992600000|2021-09-30 09:03:20|5138.34|5138.34|5138.34|5138.34|5138.34|5138.34|5138.34|5138.34|0
1632992610000|2021-09-30 09:03:30|5138.69|5138.69|5138.83|5138.83|5138.83|5138.83|5138.69|5138.69|0
1632992620000|2021-09-30 09:03:40|5138.71|5138.71|5138.99|5138.99|5138.99|5138.99|5138.71|5138.71|0
1632992640000|2021-09-30 09:04:00|5139.49|5139.49|5139.49|5139.49|5139.49|5139.49|5139.49|5139.49|0
1632992660000|2021-09-30 09:04:20|5139.14|5139.14|5139.49|5139.49|5139.49|5139.49|5139.14|5139.14|0
1632992700000|2021-09-30 09:05:00|5138.78|5138.78|5139.14|5139.14|5139.14|5139.14|5138.43|5138.43|0
1632992730000|2021-09-30 09:05:30|5139.84|5139.84|5139.84|5139.84|5139.84|5139.84|5139.84|5139.84|0
1632992760000|2021-09-30 09:06:00|5139.72|5139.72|5140.19|5140.19|5140.19|5140.19|5139.72|5139.72|0
1632992770000|2021-09-30 09:06:10|5140.46|5140.46|5140.6|5140.6|5140.6|5140.6|5140.46|5140.46|0
1632992780000|2021-09-30 09:06:20|5140.71|5140.71|5140.83|5140.83|5140.83|5140.83|5140.71|5140.71|0
1632992790000|2021-09-30 09:06:30|5140.71|5140.71|5140.71|5140.71|5140.71|5140.71|5140.71|5140.71|0
1632992800000|2021-09-30 09:06:40|5140.58|5140.58|5140.58|5140.58|5140.58|5140.58|5140.58|5140.58|0
1632992820000|2021-09-30 09:07:00|5139.87|5139.87|5139.52|5139.52|5139.87|5139.87|5139.52|5139.52|0
1632992830000|2021-09-30 09:07:10|5139.38|5139.38|5138.18|5138.18|5139.38|5139.38|5138.18|5138.18|0
1632992840000|2021-09-30 09:07:20|5137.78|5137.78|5134.67|5134.67|5137.78|5137.78|5134.67|5134.67|0
1632992850000|2021-09-30 09:07:30|5134.39|5134.39|5134.39|5134.39|5134.39|5134.39|5134.39|5134.39|0
1632992880000|2021-09-30 09:08:00|5134.04|5134.04|5134.04|5134.04|5134.04|5134.04|5134.04|5134.04|0
1632992890000|2021-09-30 09:08:10|5133.77|5133.77|5133.77|5133.77|5133.77|5133.77|5133.77|5133.77|0
1632992910000|2021-09-30 09:08:30|5134.12|5134.12|5133.49|5133.49|5134.12|5134.12|5133.49|5133.49|0
1632992920000|2021-09-30 09:08:40|5133.24|5133.24|5133.13|5133.13|5133.24|5133.24|5133.13|5133.13|0
1632992930000|2021-09-30 09:08:50|5132.77|5132.77|5132.77|5132.77|5132.89|5132.89|5132.77|5132.77|0
1632992940000|2021-09-30 09:09:00|5133.27|5133.27|5134.46|5134.46|5134.46|5134.46|5133.27|5133.27|0
1632992980000|2021-09-30 09:09:40|5134.58|5134.58|5134.58|5134.58|5134.58|5134.58|5134.58|5134.58|0
1632993020000|2021-09-30 09:10:20|5134.85|5134.85|5134.5|5134.5|5134.85|5134.85|5134.5|5134.5|0
1632993070000|2021-09-30 09:11:10|5134.25|5134.25|5134.25|5134.25|5134.25|5134.25|5134|5134|0
1632993090000|2021-09-30 09:11:30|5134.11|5134.11|5134.11|5134.11|5134.11|5134.11|5134.11|5134.11|0
1632993100000|2021-09-30 09:11:40|5133.41|5133.41|5134.19|5134.19|5134.19|5134.19|5133.02|5133.02|0
1632993110000|2021-09-30 09:11:50|5134.54|5134.54|5134.54|5134.54|5134.54|5134.54|5134.54|5134.54|0
1632993150000|2021-09-30 09:12:30|5133.48|5133.48|5132.27|5132.27|5133.48|5133.48|5132.27|5132.27|0
1632993160000|2021-09-30 09:12:40|5132.77|5132.77|5132.77|5132.77|5132.77|5132.77|5132.77|5132.77|0
1632993170000|2021-09-30 09:12:50|5133.12|5133.12|5133.12|5133.12|5133.12|5133.12|5133.12|5133.12|0
1632993180000|2021-09-30 09:13:00|5133.48|5133.48|5133.48|5133.48|5133.48|5133.48|5133.48|5133.48|0
1632993200000|2021-09-30 09:13:20|5133.12|5133.12|5132.63|5132.63|5133.12|5133.12|5132.63|5132.63|0
1632993210000|2021-09-30 09:13:30|5132.88|5132.88|5133.23|5133.23|5133.23|5133.23|5132.88|5132.88|0
1632993230000|2021-09-30 09:13:50|5133.73|5133.73|5133.73|5133.73|5133.73|5133.73|5133.73|5133.73|0
1632993250000|2021-09-30 09:14:10|5133.97|5133.97|5134.21|5134.21|5134.21|5134.21|5133.97|5133.97|0
1632993280000|2021-09-30 09:14:40|5133.96|5133.96|5133.96|5133.96|5133.96|5133.96|5133.96|5133.96|0
1632993300000|2021-09-30 09:15:00|5133.68|5133.68|5134.99|5134.99|5134.99|5134.99|5133.68|5133.68|0
1632993320000|2021-09-30 09:15:20|5135.24|5135.24|5135.24|5135.24|5135.24|5135.24|5135.24|5135.24|0
1632993350000|2021-09-30 09:15:50|5134.74|5134.74|5133.68|5133.68|5134.74|5134.74|5133.68|5133.68|0
1632993360000|2021-09-30 09:16:00|5133.33|5133.33|5133.1|5133.1|5133.33|5133.33|5132.85|5132.85|0
1632993370000|2021-09-30 09:16:10|5133.45|5133.45|5133.45|5133.45|5133.45|5133.45|5133.45|5133.45|0
1632993390000|2021-09-30 09:16:30|5133.33|5133.33|5133.33|5133.33|5133.33|5133.33|5133.33|5133.33|0
1632993400000|2021-09-30 09:16:40|5133.06|5133.06|5132.81|5132.81|5133.06|5133.06|5132.81|5132.81|0
1632993410000|2021-09-30 09:16:50|5132.11|5132.11|5132.11|5132.11|5132.11|5132.11|5132.11|5132.11|0
1632993450000|2021-09-30 09:17:30|5131.99|5131.99|5131.99|5131.99|5131.99|5131.99|5131.99|5131.99|0
1632993460000|2021-09-30 09:17:40|5131.64|5131.64|5131.52|5131.52|5131.64|5131.64|5131.52|5131.52|0
1632993470000|2021-09-30 09:17:50|5131.64|5131.64|5131.87|5131.87|5131.87|5131.87|5131.64|5131.64|0
1632993480000|2021-09-30 09:18:00|5132.12|5132.12|5132.37|5132.37|5132.37|5132.37|5132.12|5132.12|0
1632993490000|2021-09-30 09:18:10|5133.07|5133.07|5133.07|5133.07|5133.07|5133.07|5133.07|5133.07|0
1632993530000|2021-09-30 09:18:50|5133.21|5133.21|5133.21|5133.21|5133.21|5133.21|5133.21|5133.21|0
1632993550000|2021-09-30 09:19:10|5133.33|5133.33|5133.33|5133.33|5133.33|5133.33|5133.33|5133.33|0
1632993560000|2021-09-30 09:19:20|5133.44|5133.44|5133.68|5133.68|5133.68|5133.68|5133.44|5133.44|0
1632993570000|2021-09-30 09:19:30|5133.79|5133.79|5134.38|5134.38|5134.38|5134.38|5133.79|5133.79|0
1632993580000|2021-09-30 09:19:40|5136.14|5136.14|5136.3|5136.3|5136.41|5136.41|5136.14|5136.14|0
1632993590000|2021-09-30 09:19:50|5136.65|5136.65|5136.65|5136.65|5136.65|5136.65|5136.65|5136.65|0
1632993610000|2021-09-30 09:20:10|5136.77|5136.77|5136.65|5136.65|5136.77|5136.77|5136.65|5136.65|0
1632993620000|2021-09-30 09:20:20|5136.77|5136.77|5136.77|5136.77|5136.77|5136.77|5136.77|5136.77|0
1632993630000|2021-09-30 09:20:30|5137.12|5137.12|5136.77|5136.77|5137.12|5137.12|5136.77|5136.77|0
1632993640000|2021-09-30 09:20:40|5136.53|5136.53|5136.26|5136.26|5136.53|5136.53|5136.26|5136.26|0
1632993650000|2021-09-30 09:20:50|5136.5|5136.5|5136.5|5136.5|5136.5|5136.5|5136.5|5136.5|0
1632993670000|2021-09-30 09:21:10|5135.44|5135.44|5135.44|5135.44|5135.44|5135.44|5135.44|5135.44|0
1632993680000|2021-09-30 09:21:20|5136.85|5136.85|5136.85|5136.85|5136.85|5136.85|5136.85|5136.85|0
1632993690000|2021-09-30 09:21:30|5137.2|5137.2|5136.85|5136.85|5137.2|5137.2|5136.85|5136.85|0
1632993740000|2021-09-30 09:22:20|5137.2|5137.2|5137.45|5137.45|5137.47|5137.47|5137.2|5137.2|0
1632993750000|2021-09-30 09:22:30|5137.32|5137.32|5138.87|5138.87|5138.87|5138.87|5137.32|5137.32|0
1632993770000|2021-09-30 09:22:50|5139.23|5139.23|5139.23|5139.23|5139.23|5139.23|5139.23|5139.23|0
1632993780000|2021-09-30 09:23:00|5139.47|5139.47|5139.47|5139.47|5139.47|5139.47|5139.47|5139.47|0
1632993810000|2021-09-30 09:23:30|5139.12|5139.12|5138.3|5138.3|5139.12|5139.12|5138.3|5138.3|0
1632993830000|2021-09-30 09:23:50|5138.57|5138.57|5138.57|5138.57|5138.57|5138.57|5138.57|5138.57|0
1632993840000|2021-09-30 09:24:00|5138.92|5138.92|5139.17|5139.17|5139.17|5139.17|5138.92|5138.92|0
1632993910000|2021-09-30 09:25:10|5139.41|5139.41|5139.41|5139.41|5139.41|5139.41|5139.41|5139.41|0
1632993940000|2021-09-30 09:25:40|5139.16|5139.16|5137.83|5137.83|5139.16|5139.16|5137.83|5137.83|0
1632993950000|2021-09-30 09:25:50|5137.69|5137.69|5137.69|5137.69|5137.69|5137.69|5137.69|5137.69|0
1632993960000|2021-09-30 09:26:00|5136.99|5136.99|5136.99|5136.99|5136.99|5136.99|5136.99|5136.99|0
1632993970000|2021-09-30 09:26:10|5136.85|5136.85|5136.85|5136.85|5136.85|5136.85|5136.85|5136.85|0
1632993990000|2021-09-30 09:26:30|5137.2|5137.2|5137.32|5137.32|5137.32|5137.32|5137.2|5137.2|0
1632994000000|2021-09-30 09:26:40|5136.61|5136.61|5136.61|5136.61|5136.61|5136.61|5136.61|5136.61|0
1632994010000|2021-09-30 09:26:50|5136.36|5136.36|5136.36|5136.36|5136.36|5136.36|5136.36|5136.36|0
1632994030000|2021-09-30 09:27:10|5136.12|5136.12|5136.47|5136.47|5136.47|5136.47|5136.12|5136.12|0
1632994050000|2021-09-30 09:27:30|5136.12|5136.12|5136.82|5136.82|5136.82|5136.82|5136.12|5136.12|0
1632994070000|2021-09-30 09:27:50|5136.47|5136.47|5136.47|5136.47|5136.47|5136.47|5136.47|5136.47|0
1632994080000|2021-09-30 09:28:00|5136.55|5136.55|5136.55|5136.55|5136.55|5136.55|5136.55|5136.55|0
1632994110000|2021-09-30 09:28:30|5136.43|5136.43|5136.32|5136.32|5136.43|5136.43|5136.32|5136.32|0
1632994120000|2021-09-30 09:28:40|5136.67|5136.67|5136.67|5136.67|5136.67|5136.67|5136.67|5136.67|0
1632994140000|2021-09-30 09:29:00|5136.81|5136.81|5136.81|5136.81|5136.81|5136.81|5136.81|5136.81|0
1632994150000|2021-09-30 09:29:10|5137.16|5137.16|5137.16|5137.16|5137.16|5137.16|5137.16|5137.16|0
1632994170000|2021-09-30 09:29:30|5137.28|5137.28|5137.39|5137.39|5137.39|5137.39|5137.28|5137.28|0
1632994190000|2021-09-30 09:29:50|5138.1|5138.1|5138.1|5138.1|5138.1|5138.1|5138.1|5138.1|0
1632994200000|2021-09-30 09:30:00|5138.45|5138.45|5138.45|5138.45|5138.45|5138.45|5138.45|5138.45|0
1632994210000|2021-09-30 09:30:10|5138.87|5138.87|5138.98|5138.98|5138.98|5138.98|5138.87|5138.87|0
1632994220000|2021-09-30 09:30:20|5138.85|5138.85|5138.85|5138.85|5138.85|5138.85|5138.85|5138.85|0
1632994230000|2021-09-30 09:30:30|5139.2|5139.2|5139.2|5139.2|5139.2|5139.2|5139.2|5139.2|0
1632994270000|2021-09-30 09:31:10|5139.43|5139.43|5139.43|5139.43|5139.43|5139.43|5139.43|5139.43|0
1632994290000|2021-09-30 09:31:30|5139.32|5139.32|5139.32|5139.32|5139.32|5139.32|5139.32|5139.32|0
1632994300000|2021-09-30 09:31:40|5139.2|5139.2|5139.2|5139.2|5139.2|5139.2|5139.2|5139.2|0
1632994320000|2021-09-30 09:32:00|5139.32|5139.32|5139.32|5139.32|5139.32|5139.32|5139.32|5139.32|0
1632994330000|2021-09-30 09:32:10|5139.2|5139.2|5139.2|5139.2|5139.2|5139.2|5139.2|5139.2|0
1632994350000|2021-09-30 09:32:30|5139.47|5139.47|5139.47|5139.47|5139.47|5139.47|5139.47|5139.47|0
1632994360000|2021-09-30 09:32:40|5139.82|5139.82|5139.82|5139.82|5139.82|5139.82|5139.82|5139.82|0
1632994390000|2021-09-30 09:33:10|5139.42|5139.42|5138.71|5138.71|5139.42|5139.42|5138.46|5138.46|0
1632994400000|2021-09-30 09:33:20|5139.06|5139.06|5138.71|5138.71|5139.42|5139.42|5138.71|5138.71|0
1632994440000|2021-09-30 09:34:00|5138.21|5138.21|5136.78|5136.78|5138.21|5138.21|5136.78|5136.78|0
1632994450000|2021-09-30 09:34:10|5137.14|5137.14|5137.14|5137.14|5137.14|5137.14|5137.14|5137.14|0
1632994480000|2021-09-30 09:34:40|5136.89|5136.89|5136.64|5136.64|5136.89|5136.89|5136.64|5136.64|0
1632994500000|2021-09-30 09:35:00|5138.09|5138.09|5137.99|5137.99|5138.34|5138.34|5137.99|5137.99|0
1632994550000|2021-09-30 09:35:50|5138.12|5138.12|5138.24|5138.24|5138.24|5138.24|5138.12|5138.12|0
1632994580000|2021-09-30 09:36:20|5138.74|5138.74|5139.33|5139.33|5139.44|5139.44|5138.74|5138.74|0
1632994600000|2021-09-30 09:36:40|5138.83|5138.83|5138.48|5138.48|5138.83|5138.83|5138.48|5138.48|0
1632994620000|2021-09-30 09:37:00|5138.83|5138.83|5138.83|5138.83|5138.83|5138.83|5138.83|5138.83|0
1632994650000|2021-09-30 09:37:30|5138.12|5138.12|5138.12|5138.12|5138.12|5138.12|5138.12|5138.12|0
1632994660000|2021-09-30 09:37:40|5139.54|5139.54|5139.54|5139.54|5139.54|5139.54|5139.54|5139.54|0
1632994670000|2021-09-30 09:37:50|5140.03|5140.03|5140.03|5140.03|5140.03|5140.03|5140.03|5140.03|0
1632994680000|2021-09-30 09:38:00|5139.9|5139.9|5140.01|5140.01|5140.01|5140.01|5139.9|5139.9|0
1632994690000|2021-09-30 09:38:10|5140.29|5140.29|5140.29|5140.29|5140.29|5140.29|5140.29|5140.29|0
1632994740000|2021-09-30 09:39:00|5140.54|5140.54|5141.8|5141.8|5141.8|5141.8|5140.54|5140.54|0
1632994750000|2021-09-30 09:39:10|5141.66|5141.66|5141.66|5141.66|5141.66|5141.66|5141.66|5141.66|0
1632994760000|2021-09-30 09:39:20|5141.78|5141.78|5141.53|5141.53|5141.78|5141.78|5141.53|5141.53|0
1632994770000|2021-09-30 09:39:30|5138.71|5138.71|5138.71|5138.71|5138.71|5138.71|5138.71|5138.71|0
1632994780000|2021-09-30 09:39:40|5138.82|5138.82|5139.07|5139.07|5139.07|5139.07|5138.82|5138.82|0
1632994790000|2021-09-30 09:39:50|5139.78|5139.78|5139.43|5139.43|5139.78|5139.78|5139.43|5139.43|0
1632994800000|2021-09-30 09:40:00|5139.18|5139.18|5138.78|5138.78|5139.18|5139.18|5138.4|5138.4|0
1632994810000|2021-09-30 09:40:10|5138.43|5138.43|5138.78|5138.78|5138.78|5138.78|5138.43|5138.43|0
1632994830000|2021-09-30 09:40:30|5138.9|5138.9|5138.9|5138.9|5138.9|5138.9|5138.9|5138.9|0
1632994840000|2021-09-30 09:40:40|5139.02|5139.02|5139.37|5139.37|5139.72|5139.72|5139.02|5139.02|0
1632994850000|2021-09-30 09:40:50|5139.02|5139.02|5139.02|5139.02|5139.02|5139.02|5139.02|5139.02|0
1632994890000|2021-09-30 09:41:30|5138.66|5138.66|5138.66|5138.66|5138.66|5138.66|5138.66|5138.66|0
1632994900000|2021-09-30 09:41:40|5138.31|5138.31|5137.96|5137.96|5138.31|5138.31|5137.96|5137.96|0
1632994920000|2021-09-30 09:42:00|5137.32|5137.32|5135.53|5135.53|5137.32|5137.32|5135.53|5135.53|0
1632994930000|2021-09-30 09:42:10|5135.64|5135.64|5135.29|5135.29|5135.64|5135.64|5135.29|5135.29|0
1632994960000|2021-09-30 09:42:40|5135.06|5135.06|5134.57|5134.57|5135.06|5135.06|5134.43|5134.43|0
1632994970000|2021-09-30 09:42:50|5134.92|5134.92|5134.92|5134.92|5135.27|5135.27|5134.92|5134.92|0
1632994980000|2021-09-30 09:43:00|5134.57|5134.57|5133.86|5133.86|5134.57|5134.57|5133.86|5133.86|0
1632994990000|2021-09-30 09:43:10|5133.61|5133.61|5133.02|5133.02|5133.61|5133.61|5132.55|5132.55|0
1632995000000|2021-09-30 09:43:20|5133.38|5133.38|5133.73|5133.73|5133.73|5133.73|5133.38|5133.38|0
1632995020000|2021-09-30 09:43:40|5134.08|5134.08|5134.08|5134.08|5134.08|5134.08|5134.08|5134.08|0
1632995030000|2021-09-30 09:43:50|5134.22|5134.22|5134.63|5134.63|5134.63|5134.63|5134.22|5134.22|0
1632995040000|2021-09-30 09:44:00|5134.98|5134.98|5134.98|5134.98|5134.98|5134.98|5134.98|5134.98|0
1632995050000|2021-09-30 09:44:10|5134.63|5134.63|5134.14|5134.14|5134.63|5134.63|5133.51|5133.51|0
1632995070000|2021-09-30 09:44:30|5133.78|5133.78|5133.78|5133.78|5133.78|5133.78|5133.78|5133.78|0
1632995080000|2021-09-30 09:44:40|5133.67|5133.67|5132.61|5132.61|5133.67|5133.67|5132.61|5132.61|0
1632995090000|2021-09-30 09:44:50|5132.96|5132.96|5132.96|5132.96|5132.96|5132.96|5132.96|5132.96|0
1632995100000|2021-09-30 09:45:00|5132.61|5132.61|5132.61|5132.61|5132.61|5132.61|5132.61|5132.61|0
1632995120000|2021-09-30 09:45:20|5132.2|5132.2|5131.22|5131.22|5132.2|5132.2|5131.22|5131.22|0
1632995160000|2021-09-30 09:46:00|5130.87|5130.87|5129.93|5129.93|5130.87|5130.87|5129.81|5129.81|0
1632995180000|2021-09-30 09:46:20|5130.28|5130.28|5131.34|5131.34|5131.34|5131.34|5130.28|5130.28|0
1632995190000|2021-09-30 09:46:30|5131.69|5131.69|5131.34|5131.34|5131.69|5131.69|5131.34|5131.34|0
1632995210000|2021-09-30 09:46:50|5130.99|5130.99|5131.12|5131.12|5131.12|5131.12|5130.99|5130.99|0
1632995220000|2021-09-30 09:47:00|5130.42|5130.42|5129.79|5129.79|5130.42|5130.42|5129.79|5129.79|0
1632995230000|2021-09-30 09:47:10|5130.5|5130.5|5130.75|5130.75|5130.75|5130.75|5130.5|5130.5|0
1632995260000|2021-09-30 09:47:40|5131.97|5131.97|5132.25|5132.25|5132.25|5132.25|5131.97|5131.97|0
1632995270000|2021-09-30 09:47:50|5132.02|5132.02|5132.02|5132.02|5132.02|5132.02|5132.02|5132.02|0
1632995280000|2021-09-30 09:48:00|5131.77|5131.77|5130.36|5130.36|5131.77|5131.77|5130.36|5130.36|0
1632995290000|2021-09-30 09:48:10|5131.06|5131.06|5131.06|5131.06|5131.06|5131.06|5131.06|5131.06|0
1632995300000|2021-09-30 09:48:20|5132.47|5132.47|5132.47|5132.47|5132.47|5132.47|5132.47|5132.47|0
1632995310000|2021-09-30 09:48:30|5132.36|5132.36|5132.36|5132.36|5132.36|5132.36|5132.36|5132.36|0
1632995320000|2021-09-30 09:48:40|5132.71|5132.71|5132.71|5132.71|5132.71|5132.71|5132.71|5132.71|0
1632995340000|2021-09-30 09:49:00|5132.36|5132.36|5132.36|5132.36|5132.36|5132.36|5132.36|5132.36|0
1632995350000|2021-09-30 09:49:10|5132.71|5132.71|5132.71|5132.71|5132.71|5132.71|5132.71|5132.71|0
1632995360000|2021-09-30 09:49:20|5132.59|5132.59|5132.47|5132.47|5132.59|5132.59|5132.47|5132.47|0
1632995370000|2021-09-30 09:49:30|5132.59|5132.59|5132.59|5132.59|5132.59|5132.59|5132.59|5132.59|0
1632995390000|2021-09-30 09:49:50|5132.47|5132.47|5132.47|5132.47|5132.47|5132.47|5132.47|5132.47|0
1632995400000|2021-09-30 09:50:00|5131.77|5131.77|5130.17|5130.17|5131.77|5131.77|5130.17|5130.17|0
1632995420000|2021-09-30 09:50:20|5129.81|5129.81|5129.81|5129.81|5129.81|5129.81|5129.81|5129.81|0
1632995440000|2021-09-30 09:50:40|5129.11|5129.11|5129.46|5129.46|5129.46|5129.46|5129.11|5129.11|0
1632995460000|2021-09-30 09:51:00|5129.81|5129.81|5129.81|5129.81|5129.81|5129.81|5129.81|5129.81|0
1632995470000|2021-09-30 09:51:10|5129.54|5129.54|5129.54|5129.54|5129.54|5129.54|5129.54|5129.54|0
1632995490000|2021-09-30 09:51:30|5129.78|5129.78|5128.72|5128.72|5129.78|5129.78|5128.72|5128.72|0
1632995500000|2021-09-30 09:51:40|5128.36|5128.36|5127.87|5127.87|5128.36|5128.36|5127.87|5127.87|0
1632995510000|2021-09-30 09:51:50|5128.22|5128.22|5128.22|5128.22|5128.22|5128.22|5128.22|5128.22|0
1632995520000|2021-09-30 09:52:00|5129.28|5129.28|5129.28|5129.28|5129.28|5129.28|5129.28|5129.28|0
1632995530000|2021-09-30 09:52:10|5129.82|5129.82|5129.82|5129.82|5129.82|5129.82|5129.82|5129.82|0
1632995550000|2021-09-30 09:52:30|5129.94|5129.94|5129.94|5129.94|5129.94|5129.94|5129.94|5129.94|0
1632995560000|2021-09-30 09:52:40|5129.67|5129.67|5129.67|5129.67|5129.67|5129.67|5129.67|5129.67|0
1632995580000|2021-09-30 09:53:00|5129.53|5129.53|5129.53|5129.53|5129.53|5129.53|5129.53|5129.53|0
1632995590000|2021-09-30 09:53:10|5129.65|5129.65|5129.65|5129.65|5129.65|5129.65|5129.65|5129.65|0
1632995600000|2021-09-30 09:53:20|5130|5130|5129.77|5129.77|5130|5130|5129.77|5129.77|0
1632995630000|2021-09-30 09:53:50|5129.06|5129.06|5129.06|5129.06|5129.06|5129.06|5129.06|5129.06|0
1632995650000|2021-09-30 09:54:10|5128.71|5128.71|5129.06|5129.06|5129.06|5129.06|5128.71|5128.71|0
1632995660000|2021-09-30 09:54:20|5129.33|5129.33|5128.22|5128.22|5129.33|5129.33|5128.22|5128.22|0
1632995670000|2021-09-30 09:54:30|5127.97|5127.97|5127.87|5127.87|5127.97|5127.97|5127.87|5127.87|0
1632995690000|2021-09-30 09:54:50|5127.51|5127.51|5127.51|5127.51|5127.51|5127.51|5127.51|5127.51|0
1632995700000|2021-09-30 09:55:00|5127.26|5127.26|5127.26|5127.26|5127.26|5127.26|5127.26|5127.26|0
1632995730000|2021-09-30 09:55:30|5127.62|5127.62|5128.35|5128.35|5128.35|5128.35|5127.62|5127.62|0
1632995760000|2021-09-30 09:56:00|5127.3|5127.3|5127.3|5127.3|5127.3|5127.3|5127.3|5127.3|0
1632995770000|2021-09-30 09:56:10|5127.16|5127.16|5127.16|5127.16|5127.16|5127.16|5127.16|5127.16|0
1632995780000|2021-09-30 09:56:20|5126.81|5126.81|5126.81|5126.81|5126.81|5126.81|5126.81|5126.81|0
1632995790000|2021-09-30 09:56:30|5126.69|5126.69|5126.22|5126.22|5126.69|5126.69|5126.22|5126.22|0
1632995800000|2021-09-30 09:56:40|5126.45|5126.45|5126.45|5126.45|5126.45|5126.45|5126.45|5126.45|0
1632995820000|2021-09-30 09:57:00|5126.07|5126.07|5127.4|5127.4|5127.4|5127.4|5126.07|5126.07|0
1632995840000|2021-09-30 09:57:20|5128.11|5128.11|5128.11|5128.11|5128.11|5128.11|5128.11|5128.11|0
1632995860000|2021-09-30 09:57:40|5127.75|5127.75|5127.75|5127.75|5127.75|5127.75|5127.75|5127.75|0
1632995930000|2021-09-30 09:58:50|5127.87|5127.87|5129.2|5129.2|5129.2|5129.2|5127.87|5127.87|0
1632995940000|2021-09-30 09:59:00|5128.85|5128.85|5128.85|5128.85|5128.85|5128.85|5128.85|5128.85|0
1632995980000|2021-09-30 09:59:40|5129.2|5129.2|5129.2|5129.2|5129.2|5129.2|5129.2|5129.2|0
1632995990000|2021-09-30 09:59:50|5128.92|5128.92|5128.79|5128.79|5128.92|5128.92|5128.79|5128.79|0
1632996000000|2021-09-30 10:00:00|5128.43|5128.43|5128.43|5128.43|5128.43|5128.43|5128.43|5128.43|0
1632996010000|2021-09-30 10:00:10|5128.3|5128.3|5126.02|5126.02|5128.3|5128.3|5126.02|5126.02|0
1632996020000|2021-09-30 10:00:20|5126.73|5126.73|5126.73|5126.73|5126.73|5126.73|5126.73|5126.73|0
1632996050000|2021-09-30 10:00:50|5125.32|5125.32|5125.04|5125.04|5125.32|5125.32|5125.04|5125.04|0
1632996060000|2021-09-30 10:01:00|5124.9|5124.9|5125.53|5125.53|5125.53|5125.53|5124.9|5124.9|0
1632996110000|2021-09-30 10:01:50|5125.17|5125.17|5125.66|5125.66|5125.66|5125.66|5125.17|5125.17|0
1632996130000|2021-09-30 10:02:10|5125.54|5125.54|5125.54|5125.54|5125.54|5125.54|5125.54|5125.54|0
1632996140000|2021-09-30 10:02:20|5125.82|5125.82|5125.82|5125.82|5125.82|5125.82|5125.82|5125.82|0
1632996180000|2021-09-30 10:03:00|5125.58|5125.58|5125.58|5125.58|5125.58|5125.58|5125.58|5125.58|0
1632996200000|2021-09-30 10:03:20|5126.64|5126.64|5127.61|5127.61|5127.61|5127.61|5126.55|5126.55|0
1632996210000|2021-09-30 10:03:30|5127.49|5127.49|5127.49|5127.49|5127.49|5127.49|5127.49|5127.49|0
1632996220000|2021-09-30 10:03:40|5127.38|5127.38|5127.38|5127.38|5127.38|5127.38|5127.38|5127.38|0
1632996230000|2021-09-30 10:03:50|5127.26|5127.26|5127.87|5127.87|5128|5128|5127.26|5127.26|0
1632996260000|2021-09-30 10:04:20|5127.62|5127.62|5126.15|5126.15|5127.62|5127.62|5126.15|5126.15|0
1632996270000|2021-09-30 10:04:30|5126.85|5126.85|5126.85|5126.85|5126.85|5126.85|5126.85|5126.85|0
1632996300000|2021-09-30 10:05:00|5126.62|5126.62|5126.62|5126.62|5126.62|5126.62|5126.62|5126.62|0
1632996320000|2021-09-30 10:05:20|5126.27|5126.27|5126.27|5126.27|5126.27|5126.27|5126.27|5126.27|0
1632996360000|2021-09-30 10:06:00|5126.97|5126.97|5126.97|5126.97|5126.97|5126.97|5126.97|5126.97|0
1632996390000|2021-09-30 10:06:30|5126.5|5126.5|5127.1|5127.1|5127.1|5127.1|5126.5|5126.5|0
1632996400000|2021-09-30 10:06:40|5126.99|5126.99|5126.99|5126.99|5126.99|5126.99|5126.99|5126.99|0
1632996410000|2021-09-30 10:06:50|5127.22|5127.22|5127.47|5127.47|5127.47|5127.47|5127.22|5127.22|0
1632996430000|2021-09-30 10:07:10|5127.59|5127.59|5127.33|5127.33|5127.59|5127.59|5127.33|5127.33|0
1632996440000|2021-09-30 10:07:20|5127.09|5127.09|5126.24|5126.24|5127.09|5127.09|5126.24|5126.24|0
1632996450000|2021-09-30 10:07:30|5126|5126|5125.64|5125.64|5126|5126|5125.64|5125.64|0
1632996460000|2021-09-30 10:07:40|5125.29|5125.29|5124.87|5124.87|5125.29|5125.29|5124.87|5124.87|0
1632996470000|2021-09-30 10:07:50|5125.23|5125.23|5125.23|5125.23|5125.23|5125.23|5125.23|5125.23|0
1632996480000|2021-09-30 10:08:00|5124.52|5124.52|5124.76|5124.76|5124.76|5124.76|5124.52|5124.52|0
1632996490000|2021-09-30 10:08:10|5125.11|5125.11|5125.11|5125.11|5125.11|5125.11|5125.11|5125.11|0
1632996510000|2021-09-30 10:08:30|5124.99|5124.99|5124.99|5124.99|5125.11|5125.11|5124.99|5124.99|0
1632996540000|2021-09-30 10:09:00|5125.24|5125.24|5125.24|5125.24|5125.24|5125.24|5125.24|5125.24|0
1632996580000|2021-09-30 10:09:40|5125.59|5125.59|5125.59|5125.59|5125.59|5125.59|5125.59|5125.59|0
1632996640000|2021-09-30 10:10:40|5125.48|5125.48|5125.48|5125.48|5125.48|5125.48|5125.48|5125.48|0
1632996650000|2021-09-30 10:10:50|5125.12|5125.12|5125.39|5125.39|5125.39|5125.39|5125.12|5125.12|0
1632996660000|2021-09-30 10:11:00|5125.75|5125.75|5125.75|5125.75|5125.75|5125.75|5125.75|5125.75|0
1632996670000|2021-09-30 10:11:10|5125.39|5125.39|5125.39|5125.39|5125.39|5125.39|5125.39|5125.39|0
1632996720000|2021-09-30 10:12:00|5125.04|5125.04|5125.04|5125.04|5125.04|5125.04|5125.04|5125.04|0
1632996740000|2021-09-30 10:12:20|5125.51|5125.51|5125.51|5125.51|5125.51|5125.51|5125.51|5125.51|0
1632996750000|2021-09-30 10:12:30|5125.01|5125.01|5125.01|5125.01|5125.01|5125.01|5125.01|5125.01|0
1632996760000|2021-09-30 10:12:40|5124.66|5124.66|5124.03|5124.03|5124.66|5124.66|5124.03|5124.03|0
1632996790000|2021-09-30 10:13:10|5123.76|5123.76|5123.76|5123.76|5123.76|5123.76|5123.76|5123.76|0
1632996800000|2021-09-30 10:13:20|5123.4|5123.4|5122.23|5122.23|5123.4|5123.4|5122.23|5122.23|0
1632996810000|2021-09-30 10:13:30|5121.88|5121.88|5122|5122|5122|5122|5121.64|5121.64|0
1632996820000|2021-09-30 10:13:40|5122.11|5122.11|5121.71|5121.71|5122.11|5122.11|5121.71|5121.71|0
1632996830000|2021-09-30 10:13:50|5121.46|5121.46|5121.1|5121.1|5121.46|5121.46|5121.1|5121.1|0
1632996840000|2021-09-30 10:14:00|5120.83|5120.83|5119.77|5119.77|5120.83|5120.83|5119.77|5119.77|0
1632996850000|2021-09-30 10:14:10|5119.49|5119.49|5119.49|5119.49|5119.49|5119.49|5119.49|5119.49|0
1632996860000|2021-09-30 10:14:20|5119.22|5119.22|5119.22|5119.22|5119.22|5119.22|5119.22|5119.22|0
1632996870000|2021-09-30 10:14:30|5118.94|5118.94|5119.35|5119.35|5119.35|5119.35|5118.94|5118.94|0
1632996880000|2021-09-30 10:14:40|5119.49|5119.49|5119.49|5119.49|5119.49|5119.49|5119.49|5119.49|0
1632996900000|2021-09-30 10:15:00|5120.19|5120.19|5120.19|5120.19|5120.19|5120.19|5120.19|5120.19|0
1632996910000|2021-09-30 10:15:10|5119.84|5119.84|5118.45|5118.45|5119.84|5119.84|5118.45|5118.45|0
1632996980000|2021-09-30 10:16:20|5118.18|5118.18|5118.59|5118.59|5118.59|5118.59|5118.18|5118.18|0
1632997010000|2021-09-30 10:16:50|5118.72|5118.72|5120.13|5120.13|5120.13|5120.13|5118.72|5118.72|0
1632997020000|2021-09-30 10:17:00|5120.27|5120.27|5119.83|5119.83|5120.54|5120.54|5119.43|5119.43|0
1632997050000|2021-09-30 10:17:30|5119.43|5119.43|5119.43|5119.43|5119.43|5119.43|5119.43|5119.43|0
1632997060000|2021-09-30 10:17:40|5118.59|5118.59|5119.09|5119.09|5119.09|5119.09|5118.59|5118.59|0
1632997070000|2021-09-30 10:17:50|5118.97|5118.97|5118.74|5118.74|5118.97|5118.97|5118.74|5118.74|0
1632997080000|2021-09-30 10:18:00|5119.09|5119.09|5119.05|5119.05|5119.21|5119.21|5118.8|5118.8|0
1632997120000|2021-09-30 10:18:40|5119.17|5119.17|5119.17|5119.17|5119.17|5119.17|5119.17|5119.17|0
1632997130000|2021-09-30 10:18:50|5118.46|5118.46|5118.11|5118.11|5118.46|5118.46|5118.11|5118.11|0
1632997140000|2021-09-30 10:19:00|5118.46|5118.46|5118.46|5118.46|5118.46|5118.46|5118.46|5118.46|0
1632997190000|2021-09-30 10:19:50|5118.82|5118.82|5118.46|5118.46|5118.82|5118.82|5118.46|5118.46|0
1632997200000|2021-09-30 10:20:00|5118.6|5118.6|5117.66|5117.66|5118.6|5118.6|5117.19|5117.19|0
1632997210000|2021-09-30 10:20:10|5118.01|5118.01|5118.72|5118.72|5118.72|5118.72|5118.01|5118.01|0
1632997220000|2021-09-30 10:20:20|5119.42|5119.42|5119.69|5119.69|5119.69|5119.69|5119.42|5119.42|0
1632997260000|2021-09-30 10:21:00|5120.05|5120.05|5120.29|5120.29|5120.29|5120.29|5120.05|5120.05|0
1632997270000|2021-09-30 10:21:10|5120.54|5120.54|5121.48|5121.48|5121.48|5121.48|5120.54|5120.54|0
1632997320000|2021-09-30 10:22:00|5122.18|5122.18|5121.85|5121.85|5122.43|5122.43|5121.85|5121.85|0
1632997330000|2021-09-30 10:22:10|5121.49|5121.49|5121.09|5121.09|5121.49|5121.49|5121.09|5121.09|0
1632997340000|2021-09-30 10:22:20|5120.95|5120.95|5121.09|5121.09|5121.09|5121.09|5120.95|5120.95|0
1632997360000|2021-09-30 10:22:40|5120.95|5120.95|5120.95|5120.95|5120.95|5120.95|5120.95|5120.95|0
1632997380000|2021-09-30 10:23:00|5121.3|5121.3|5121.3|5121.3|5121.3|5121.3|5121.3|5121.3|0
1632997390000|2021-09-30 10:23:10|5121.07|5121.07|5121.07|5121.07|5121.07|5121.07|5121.07|5121.07|0
1632997400000|2021-09-30 10:23:20|5120.72|5120.72|5120.72|5120.72|5120.72|5120.72|5120.72|5120.72|0
1632997440000|2021-09-30 10:24:00|5121.07|5121.07|5121.21|5121.21|5121.34|5121.34|5121.07|5121.07|0
1632997450000|2021-09-30 10:24:10|5121.09|5121.09|5120.87|5120.87|5121.09|5121.09|5120.74|5120.74|0
1632997460000|2021-09-30 10:24:20|5121.58|5121.58|5121.46|5121.46|5121.58|5121.58|5121.46|5121.46|0
1632997480000|2021-09-30 10:24:40|5120.99|5120.99|5120.99|5120.99|5120.99|5120.99|5120.99|5120.99|0
1632997510000|2021-09-30 10:25:10|5120.28|5120.28|5120.42|5120.42|5120.42|5120.42|5120.28|5120.28|0
1632997550000|2021-09-30 10:25:50|5120.54|5120.54|5120.89|5120.89|5120.89|5120.89|5120.54|5120.54|0
1632997560000|2021-09-30 10:26:00|5121.24|5121.24|5121.24|5121.24|5121.24|5121.24|5121.24|5121.24|0
1632997570000|2021-09-30 10:26:10|5121.13|5121.13|5121.13|5121.13|5121.13|5121.13|5121.13|5121.13|0
1632997580000|2021-09-30 10:26:20|5121.01|5121.01|5120.89|5120.89|5121.01|5121.01|5120.89|5120.89|0
1632997590000|2021-09-30 10:26:30|5120.39|5120.39|5120.04|5120.04|5120.39|5120.39|5120.04|5120.04|0
1632997600000|2021-09-30 10:26:40|5119.69|5119.69|5119.44|5119.44|5119.69|5119.69|5119.44|5119.44|0
1632997610000|2021-09-30 10:26:50|5119.56|5119.56|5119.79|5119.79|5119.79|5119.79|5119.56|5119.56|0
1632997620000|2021-09-30 10:27:00|5120.04|5120.04|5120.04|5120.04|5120.04|5120.04|5120.04|5120.04|0
1632997630000|2021-09-30 10:27:10|5119.33|5119.33|5119.33|5119.33|5119.33|5119.33|5119.33|5119.33|0
1632997650000|2021-09-30 10:27:30|5119.69|5119.69|5119.69|5119.69|5119.69|5119.69|5119.69|5119.69|0
1632997680000|2021-09-30 10:28:00|5119.42|5119.42|5119.42|5119.42|5119.42|5119.42|5119.42|5119.42|0
1632997690000|2021-09-30 10:28:10|5119.28|5119.28|5119.28|5119.28|5119.28|5119.28|5119.28|5119.28|0
1632997710000|2021-09-30 10:28:30|5118.93|5118.93|5118.93|5118.93|5118.93|5118.93|5118.93|5118.93|0
1632997730000|2021-09-30 10:28:50|5119.06|5119.06|5119.06|5119.06|5119.06|5119.06|5119.06|5119.06|0
1632997830000|2021-09-30 10:30:30|5119.2|5119.2|5119.55|5119.55|5119.55|5119.55|5119.2|5119.2|0
1632997850000|2021-09-30 10:30:50|5120.08|5120.08|5120.61|5120.61|5120.61|5120.61|5120.08|5120.08|0
1632997860000|2021-09-30 10:31:00|5120.72|5120.72|5120.72|5120.72|5120.72|5120.72|5120.72|5120.72|0
1632997920000|2021-09-30 10:32:00|5121|5121|5121|5121|5121|5121|5121|5121|0
1632997930000|2021-09-30 10:32:10|5120.77|5120.77|5120.77|5120.77|5120.77|5120.77|5120.77|5120.77|0
1632997940000|2021-09-30 10:32:20|5122.53|5122.53|5122.53|5122.53|5123.59|5123.59|5122.53|5122.53|0
1632997980000|2021-09-30 10:33:00|5122.67|5122.67|5122.82|5122.82|5123.18|5123.18|5122.67|5122.67|0
1632997990000|2021-09-30 10:33:10|5123.07|5123.07|5123.07|5123.07|5123.07|5123.07|5123.07|5123.07|0
1632998030000|2021-09-30 10:33:50|5123.42|5123.42|5123.42|5123.42|5123.42|5123.42|5123.42|5123.42|0
1632998060000|2021-09-30 10:34:20|5124.84|5124.84|5125.11|5125.11|5125.11|5125.11|5124.84|5124.84|0
1632998070000|2021-09-30 10:34:30|5125.36|5125.36|5126.91|5126.91|5126.91|5126.91|5125.36|5125.36|0
1632998090000|2021-09-30 10:34:50|5126.56|5126.56|5126.56|5126.56|5126.56|5126.56|5126.56|5126.56|0
1632998120000|2021-09-30 10:35:20|5126.79|5126.79|5126.91|5126.91|5126.91|5126.91|5126.79|5126.79|0
1632998130000|2021-09-30 10:35:30|5127.97|5127.97|5127.97|5127.97|5127.97|5127.97|5127.97|5127.97|0
1632998140000|2021-09-30 10:35:40|5127.26|5127.26|5126.69|5126.69|5127.26|5127.26|5126.56|5126.56|0
1632998150000|2021-09-30 10:35:50|5126.93|5126.93|5127.16|5127.16|5127.16|5127.16|5126.93|5126.93|0
1632998160000|2021-09-30 10:36:00|5127.28|5127.28|5127.28|5127.28|5127.39|5127.39|5127.28|5127.28|0
1632998170000|2021-09-30 10:36:10|5127.04|5127.04|5127.04|5127.04|5127.16|5127.16|5127.04|5127.04|0
1632998190000|2021-09-30 10:36:30|5127.75|5127.75|5127.75|5127.75|5127.75|5127.75|5127.75|5127.75|0
1632998220000|2021-09-30 10:37:00|5127.63|5127.63|5126.57|5126.57|5127.63|5127.63|5126.44|5126.44|0
1632998230000|2021-09-30 10:37:10|5126.93|5126.93|5127.04|5127.04|5127.04|5127.04|5126.93|5126.93|0
1632998240000|2021-09-30 10:37:20|5126.77|5126.77|5126.77|5126.77|5126.77|5126.77|5126.77|5126.77|0
1632998270000|2021-09-30 10:37:50|5126.64|5126.64|5126.64|5126.64|5126.64|5126.64|5126.64|5126.64|0
1632998280000|2021-09-30 10:38:00|5126.28|5126.28|5125.68|5125.68|5126.28|5126.28|5125.68|5125.68|0
1632998310000|2021-09-30 10:38:30|5125.93|5125.93|5125.65|5125.65|5125.93|5125.93|5125.65|5125.65|0
1632998330000|2021-09-30 10:38:50|5126|5126|5126|5126|5126|5126|5126|5126|0
1632998410000|2021-09-30 10:40:10|5125.65|5125.65|5125.65|5125.65|5125.65|5125.65|5125.65|5125.65|0
1632998440000|2021-09-30 10:40:40|5126|5126|5126|5126|5126|5126|5126|5126|0
1632998460000|2021-09-30 10:41:00|5125.87|5125.87|5126.28|5126.28|5126.41|5126.41|5125.87|5125.87|0
1632998490000|2021-09-30 10:41:30|5126.39|5126.39|5126.51|5126.51|5126.51|5126.51|5126.39|5126.39|0
1632998510000|2021-09-30 10:41:50|5126.63|5126.63|5126.63|5126.63|5126.63|5126.63|5126.63|5126.63|0
1632998530000|2021-09-30 10:42:10|5127.33|5127.33|5127.22|5127.22|5127.33|5127.33|5127.22|5127.22|0
1632998550000|2021-09-30 10:42:30|5127.92|5127.92|5127.92|5127.92|5127.92|5127.92|5127.92|5127.92|0
1632998570000|2021-09-30 10:42:50|5129.47|5129.47|5129.59|5129.59|5129.59|5129.59|5129.47|5129.47|0
1632998600000|2021-09-30 10:43:20|5129.94|5129.94|5129.59|5129.59|5129.94|5129.94|5129.59|5129.59|0
1632998610000|2021-09-30 10:43:30|5128.88|5128.88|5129.38|5129.38|5129.38|5129.38|5128.88|5128.88|0
1632998620000|2021-09-30 10:43:40|5129.24|5129.24|5129.24|5129.24|5129.24|5129.24|5129.24|5129.24|0
1632998640000|2021-09-30 10:44:00|5129.38|5129.38|5129.38|5129.38|5129.38|5129.38|5129.38|5129.38|0
1632998650000|2021-09-30 10:44:10|5129.73|5129.73|5130.08|5130.08|5130.08|5130.08|5129.73|5129.73|0
1632998700000|2021-09-30 10:45:00|5130.58|5130.58|5130.93|5130.93|5130.93|5130.93|5130.58|5130.58|0
1632998750000|2021-09-30 10:45:50|5130.58|5130.58|5129.22|5129.22|5130.58|5130.58|5129.22|5129.22|0
1632998760000|2021-09-30 10:46:00|5129.45|5129.45|5129.57|5129.57|5129.57|5129.57|5129.45|5129.45|0
1632998800000|2021-09-30 10:46:40|5129.69|5129.69|5129.69|5129.69|5129.69|5129.69|5129.69|5129.69|0
1632998830000|2021-09-30 10:47:10|5130.04|5130.04|5129.79|5129.79|5130.04|5130.04|5129.79|5129.79|0
1632998870000|2021-09-30 10:47:50|5130.14|5130.14|5130.14|5130.14|5130.14|5130.14|5130.14|5130.14|0
1632998880000|2021-09-30 10:48:00|5130.5|5130.5|5131.56|5131.56|5131.56|5131.56|5130.5|5130.5|0
1632998900000|2021-09-30 10:48:20|5131.83|5131.83|5131.83|5131.83|5131.83|5131.83|5131.83|5131.83|0
1632998910000|2021-09-30 10:48:30|5132.08|5132.08|5132.2|5132.2|5132.2|5132.2|5132.08|5132.08|0
1632998930000|2021-09-30 10:48:50|5132.06|5132.06|5132.06|5132.06|5132.06|5132.06|5132.06|5132.06|0
1632998960000|2021-09-30 10:49:20|5134.54|5134.54|5134.54|5134.54|5134.54|5134.54|5134.54|5134.54|0
1632998970000|2021-09-30 10:49:30|5135.24|5135.24|5135.24|5135.24|5135.24|5135.24|5135.24|5135.24|0
1632998990000|2021-09-30 10:49:50|5135.11|5135.11|5135.24|5135.24|5135.24|5135.24|5134.97|5134.97|0
1632999000000|2021-09-30 10:50:00|5135.59|5135.59|5135.95|5135.95|5135.95|5135.95|5135.59|5135.59|0
1632999010000|2021-09-30 10:50:10|5135.24|5135.24|5134.89|5134.89|5135.24|5135.24|5134.89|5134.89|0
1632999030000|2021-09-30 10:50:30|5134.75|5134.75|5134.87|5134.87|5134.87|5134.87|5134.75|5134.75|0
1632999040000|2021-09-30 10:50:40|5135.22|5135.22|5135.34|5135.34|5135.34|5135.34|5135.22|5135.22|0
1632999060000|2021-09-30 10:51:00|5135.22|5135.22|5135.22|5135.22|5135.22|5135.22|5135.22|5135.22|0
1632999100000|2021-09-30 10:51:40|5134.87|5134.87|5134.87|5134.87|5134.87|5134.87|5134.87|5134.87|0
1632999110000|2021-09-30 10:51:50|5134.75|5134.75|5134.75|5134.75|5134.75|5134.75|5134.75|5134.75|0
1632999120000|2021-09-30 10:52:00|5135.11|5135.11|5134.97|5134.97|5135.11|5135.11|5134.97|5134.97|0
1632999150000|2021-09-30 10:52:30|5134.83|5134.83|5134.97|5134.97|5134.97|5134.97|5134.83|5134.83|0
1632999160000|2021-09-30 10:52:40|5134.26|5134.26|5134.97|5134.97|5134.97|5134.97|5134.26|5134.26|0
1632999190000|2021-09-30 10:53:10|5135.11|5135.11|5135.11|5135.11|5135.11|5135.11|5135.11|5135.11|0
1632999210000|2021-09-30 10:53:30|5135.46|5135.46|5135.18|5135.18|5135.46|5135.46|5135.18|5135.18|0
1632999230000|2021-09-30 10:53:50|5134.83|5134.83|5134.48|5134.48|5134.83|5134.83|5134.48|5134.48|0
1632999240000|2021-09-30 10:54:00|5134.71|5134.71|5134.71|5134.71|5134.71|5134.71|5134.71|5134.71|0
1632999250000|2021-09-30 10:54:10|5134.36|5134.36|5134.36|5134.36|5134.36|5134.36|5134.36|5134.36|0
1632999280000|2021-09-30 10:54:40|5134.01|5134.01|5134.01|5134.01|5134.01|5134.01|5134.01|5134.01|0
1632999290000|2021-09-30 10:54:50|5133.87|5133.87|5133.87|5133.87|5133.87|5133.87|5133.87|5133.87|0
1632999310000|2021-09-30 10:55:10|5133.64|5133.64|5133.87|5133.87|5133.87|5133.87|5133.52|5133.52|0
1632999330000|2021-09-30 10:55:30|5134.01|5134.01|5133.87|5133.87|5134.01|5134.01|5133.87|5133.87|0
1632999340000|2021-09-30 10:55:40|5134.23|5134.23|5134.23|5134.23|5134.23|5134.23|5134.23|5134.23|0
1632999370000|2021-09-30 10:56:10|5134.11|5134.11|5134.11|5134.11|5134.11|5134.11|5134.11|5134.11|0
1632999380000|2021-09-30 10:56:20|5134.36|5134.36|5134.71|5134.71|5134.71|5134.71|5134.36|5134.36|0
1632999400000|2021-09-30 10:56:40|5134.59|5134.59|5134.71|5134.71|5134.71|5134.71|5134.59|5134.59|0
1632999410000|2021-09-30 10:56:50|5134.43|5134.43|5134.43|5134.43|5134.43|5134.43|5134.43|5134.43|0
1632999420000|2021-09-30 10:57:00|5134.55|5134.55|5134.67|5134.67|5134.67|5134.67|5134.55|5134.55|0
1632999460000|2021-09-30 10:57:40|5134.31|5134.31|5134.31|5134.31|5134.31|5134.31|5134.31|5134.31|0
1632999470000|2021-09-30 10:57:50|5133.96|5133.96|5133.96|5133.96|5133.96|5133.96|5133.96|5133.96|0
1632999480000|2021-09-30 10:58:00|5135.02|5135.02|5135.02|5135.02|5135.02|5135.02|5135.02|5135.02|0
1632999490000|2021-09-30 10:58:10|5135.37|5135.37|5135.37|5135.37|5135.37|5135.37|5135.37|5135.37|0
1632999510000|2021-09-30 10:58:30|5135.02|5135.02|5134.9|5134.9|5135.02|5135.02|5134.9|5134.9|0
1632999520000|2021-09-30 10:58:40|5135.02|5135.02|5134.67|5134.67|5135.02|5135.02|5134.67|5134.67|0
1632999540000|2021-09-30 10:59:00|5133.96|5133.96|5133.96|5133.96|5133.96|5133.96|5133.96|5133.96|0
1632999570000|2021-09-30 10:59:30|5134.32|5134.32|5134.32|5134.32|5134.32|5134.32|5134.32|5134.32|0
1632999580000|2021-09-30 10:59:40|5134.67|5134.67|5133.82|5133.82|5134.67|5134.67|5133.82|5133.82|0
1632999590000|2021-09-30 10:59:50|5133.33|5133.33|5133.33|5133.33|5133.33|5133.33|5133.33|5133.33|0
1632999600000|2021-09-30 11:00:00|5133.05|5133.05|5133.17|5133.17|5133.17|5133.17|5133.05|5133.05|0
1632999620000|2021-09-30 11:00:20|5132.46|5132.46|5132.46|5132.46|5132.46|5132.46|5132.46|5132.46|0
1632999630000|2021-09-30 11:00:30|5132.23|5132.23|5132.23|5132.23|5132.23|5132.23|5132.23|5132.23|0
1632999680000|2021-09-30 11:01:20|5132.58|5132.58|5132.23|5132.23|5132.58|5132.58|5132.23|5132.23|0
1632999690000|2021-09-30 11:01:30|5132.35|5132.35|5132.58|5132.58|5132.58|5132.58|5132.35|5132.35|0
1632999720000|2021-09-30 11:02:00|5132.7|5132.7|5133.4|5133.4|5133.4|5133.4|5132.7|5132.7|0
1632999730000|2021-09-30 11:02:10|5133.27|5133.27|5133.13|5133.13|5133.27|5133.27|5133.13|5133.13|0
1632999780000|2021-09-30 11:03:00|5132.86|5132.86|5132.78|5132.78|5132.86|5132.86|5132.51|5132.51|0
1632999800000|2021-09-30 11:03:20|5133.14|5133.14|5133.49|5133.49|5133.49|5133.49|5133.14|5133.14|0
1632999810000|2021-09-30 11:03:30|5133.37|5133.37|5133.97|5133.97|5133.97|5133.97|5133.37|5133.37|0
1632999820000|2021-09-30 11:03:40|5133.62|5133.62|5133.27|5133.27|5133.62|5133.62|5133.27|5133.27|0
1632999850000|2021-09-30 11:04:10|5133.4|5133.4|5132.31|5132.31|5133.4|5133.4|5132.31|5132.31|0
1632999920000|2021-09-30 11:05:20|5131.96|5131.96|5131.84|5131.84|5131.96|5131.96|5131.84|5131.84|0
1632999930000|2021-09-30 11:05:30|5132.55|5132.55|5132.55|5132.55|5132.55|5132.55|5132.55|5132.55|0
1632999950000|2021-09-30 11:05:50|5132.14|5132.14|5132.14|5132.14|5132.14|5132.14|5132.14|5132.14|0
1632999960000|2021-09-30 11:06:00|5132.03|5132.03|5132.38|5132.38|5132.38|5132.38|5132.03|5132.03|0
1632999990000|2021-09-30 11:06:30|5132.26|5132.26|5132.26|5132.26|5132.26|5132.26|5132.26|5132.26|0
1633000010000|2021-09-30 11:06:50|5131.7|5131.7|5131.7|5131.7|5131.7|5131.7|5131.7|5131.7|0
1633000020000|2021-09-30 11:07:00|5131.43|5131.43|5131.43|5131.43|5131.43|5131.43|5131.43|5131.43|0
1633000030000|2021-09-30 11:07:10|5131.08|5131.08|5131.08|5131.08|5131.08|5131.08|5131.08|5131.08|0
1633000040000|2021-09-30 11:07:20|5130.83|5130.83|5130.83|5130.83|5130.83|5130.83|5130.83|5130.83|0
1633000060000|2021-09-30 11:07:40|5130.97|5130.97|5130.97|5130.97|5130.97|5130.97|5130.97|5130.97|0
1633000070000|2021-09-30 11:07:50|5131.32|5131.32|5131.44|5131.44|5131.44|5131.44|5131.32|5131.32|0
1633000120000|2021-09-30 11:08:40|5130.73|5130.73|5130.73|5130.73|5131.08|5131.08|5130.73|5130.73|0
1633000180000|2021-09-30 11:09:40|5131.08|5131.08|5131.08|5131.08|5131.08|5131.08|5131.08|5131.08|0
1633000210000|2021-09-30 11:10:10|5131.44|5131.44|5131.44|5131.44|5131.44|5131.44|5131.44|5131.44|0
1633000230000|2021-09-30 11:10:30|5130.73|5130.73|5130.38|5130.38|5130.73|5130.73|5130.38|5130.38|0
1633000250000|2021-09-30 11:10:50|5131.08|5131.08|5131.08|5131.08|5131.08|5131.08|5131.08|5131.08|0
1633000350000|2021-09-30 11:12:30|5130.85|5130.85|5130.85|5130.85|5130.85|5130.85|5130.85|5130.85|0
1633000360000|2021-09-30 11:12:40|5131.2|5131.2|5131.2|5131.2|5131.2|5131.2|5131.2|5131.2|0
1633000370000|2021-09-30 11:12:50|5130.85|5130.85|5130.62|5130.62|5130.85|5130.85|5130.62|5130.62|0
1633000390000|2021-09-30 11:13:10|5130.5|5130.5|5130.15|5130.15|5130.5|5130.5|5130.15|5130.15|0
1633000470000|2021-09-30 11:14:30|5130.42|5130.42|5130.42|5130.42|5130.42|5130.42|5130.42|5130.42|0
1633000480000|2021-09-30 11:14:40|5130.78|5130.78|5130.78|5130.78|5130.78|5130.78|5130.78|5130.78|0
1633000490000|2021-09-30 11:14:50|5130.64|5130.64|5130.64|5130.64|5130.64|5130.64|5130.64|5130.64|0
1633000500000|2021-09-30 11:15:00|5130.37|5130.37|5130.25|5130.25|5130.37|5130.37|5130.25|5130.25|0
1633000510000|2021-09-30 11:15:10|5129.55|5129.55|5129.55|5129.55|5129.55|5129.55|5129.55|5129.55|0
1633000520000|2021-09-30 11:15:20|5129.2|5129.2|5128.84|5128.84|5129.2|5129.2|5128.84|5128.84|0
1633000540000|2021-09-30 11:15:40|5128.71|5128.71|5128.71|5128.71|5128.71|5128.71|5128.71|5128.71|0
1633000580000|2021-09-30 11:16:20|5129.41|5129.41|5129.41|5129.41|5129.41|5129.41|5129.41|5129.41|0
1633000590000|2021-09-30 11:16:30|5129.77|5129.77|5129.41|5129.41|5129.77|5129.77|5129.41|5129.41|0
1633000640000|2021-09-30 11:17:20|5130.12|5130.12|5130.47|5130.47|5130.47|5130.47|5130.12|5130.12|0
1633000660000|2021-09-30 11:17:40|5131.18|5131.18|5131.18|5131.18|5131.18|5131.18|5131.18|5131.18|0
1633000670000|2021-09-30 11:17:50|5131.88|5131.88|5132.24|5132.24|5132.24|5132.24|5131.88|5131.88|0
1633000680000|2021-09-30 11:18:00|5132.35|5132.35|5132.94|5132.94|5132.94|5132.94|5132.35|5132.35|0
1633000690000|2021-09-30 11:18:10|5132.82|5132.82|5132.82|5132.82|5132.82|5132.82|5132.82|5132.82|0
1633000700000|2021-09-30 11:18:20|5133.07|5133.07|5133.07|5133.07|5133.07|5133.07|5133.07|5133.07|0
1633000710000|2021-09-30 11:18:30|5133.43|5133.43|5133.54|5133.54|5133.54|5133.54|5133.43|5133.43|0
1633000720000|2021-09-30 11:18:40|5133.68|5133.68|5133.54|5133.54|5133.68|5133.68|5133.54|5133.54|0
1633000760000|2021-09-30 11:19:20|5133.89|5133.89|5133.89|5133.89|5133.89|5133.89|5133.89|5133.89|0
1633000780000|2021-09-30 11:19:40|5133.54|5133.54|5133.54|5133.54|5133.54|5133.54|5133.54|5133.54|0
1633000830000|2021-09-30 11:20:30|5132.48|5132.48|5132.48|5132.48|5132.48|5132.48|5132.48|5132.48|0
1633000860000|2021-09-30 11:21:00|5132.37|5132.37|5131.66|5131.66|5132.37|5132.37|5131.66|5131.66|0
1633000890000|2021-09-30 11:21:30|5132.37|5132.37|5132.37|5132.37|5132.37|5132.37|5132.37|5132.37|0
1633000910000|2021-09-30 11:21:50|5132.72|5132.72|5132.48|5132.48|5132.72|5132.72|5132.48|5132.48|0
1633000920000|2021-09-30 11:22:00|5131.78|5131.78|5131.78|5131.78|5131.78|5131.78|5131.78|5131.78|0
1633000980000|2021-09-30 11:23:00|5132.01|5132.01|5132.01|5132.01|5132.01|5132.01|5132.01|5132.01|0
1633001020000|2021-09-30 11:23:40|5132.72|5132.72|5132.72|5132.72|5132.72|5132.72|5132.72|5132.72|0
1633001030000|2021-09-30 11:23:50|5132.58|5132.58|5132.58|5132.58|5132.58|5132.58|5132.58|5132.58|0
1633001040000|2021-09-30 11:24:00|5132.45|5132.45|5132.45|5132.45|5132.45|5132.45|5132.45|5132.45|0
1633001060000|2021-09-30 11:24:20|5132.56|5132.56|5132.56|5132.56|5132.56|5132.56|5132.56|5132.56|0
1633001110000|2021-09-30 11:25:10|5132.92|5132.92|5132.92|5132.92|5132.92|5132.92|5132.92|5132.92|0
1633001120000|2021-09-30 11:25:20|5132.56|5132.56|5132.56|5132.56|5132.56|5132.56|5132.56|5132.56|0
1633001140000|2021-09-30 11:25:40|5132.45|5132.45|5132.45|5132.45|5132.45|5132.45|5132.45|5132.45|0
1633001150000|2021-09-30 11:25:50|5132.58|5132.58|5132.58|5132.58|5132.58|5132.58|5132.58|5132.58|0
1633001190000|2021-09-30 11:26:30|5132.7|5132.7|5132.46|5132.46|5132.7|5132.7|5132.46|5132.46|0
1633001200000|2021-09-30 11:26:40|5132.22|5132.22|5132.22|5132.22|5132.22|5132.22|5132.22|5132.22|0
1633001210000|2021-09-30 11:26:50|5132.46|5132.46|5132.46|5132.46|5132.46|5132.46|5132.46|5132.46|0
1633001220000|2021-09-30 11:27:00|5131.62|5131.62|5131.98|5131.98|5131.98|5131.98|5131.62|5131.62|0
1633001240000|2021-09-30 11:27:20|5131.86|5131.86|5131.98|5131.98|5131.98|5131.98|5131.86|5131.86|0
1633001260000|2021-09-30 11:27:40|5132.09|5132.09|5132.09|5132.09|5132.09|5132.09|5132.09|5132.09|0
1633001270000|2021-09-30 11:27:50|5131.96|5131.96|5131.96|5131.96|5131.96|5131.96|5131.96|5131.96|0
1633001280000|2021-09-30 11:28:00|5131.84|5131.84|5131.98|5131.98|5131.98|5131.98|5131.84|5131.84|0
1633001310000|2021-09-30 11:28:30|5131.86|5131.86|5131.86|5131.86|5131.86|5131.86|5131.86|5131.86|0
1633001330000|2021-09-30 11:28:50|5131.74|5131.74|5131.74|5131.74|5131.74|5131.74|5131.74|5131.74|0
1633001340000|2021-09-30 11:29:00|5131.47|5131.47|5131.19|5131.19|5131.47|5131.47|5131.19|5131.19|0
1633001390000|2021-09-30 11:29:50|5131.08|5131.08|5131.19|5131.19|5131.19|5131.19|5131.08|5131.08|0
1633001420000|2021-09-30 11:30:20|5130.84|5130.84|5130.84|5130.84|5130.84|5130.84|5130.84|5130.84|0
1633001460000|2021-09-30 11:31:00|5131.11|5131.11|5131.11|5131.11|5131.46|5131.46|5131.11|5131.11|0
1633001510000|2021-09-30 11:31:50|5130.99|5130.99|5131.23|5131.23|5131.23|5131.23|5130.99|5130.99|0
1633001520000|2021-09-30 11:32:00|5131.34|5131.34|5130.99|5130.99|5131.34|5131.34|5130.99|5130.99|0
1633001610000|2021-09-30 11:33:30|5131.11|5131.11|5131.11|5131.11|5131.11|5131.11|5131.11|5131.11|0
1633001620000|2021-09-30 11:33:40|5130.4|5130.4|5130.4|5130.4|5130.4|5130.4|5130.4|5130.4|0
1633001650000|2021-09-30 11:34:10|5130.12|5130.12|5130.12|5130.12|5130.12|5130.12|5130.12|5130.12|0
1633001670000|2021-09-30 11:34:30|5129.84|5129.84|5129.96|5129.96|5129.96|5129.96|5129.84|5129.84|0
1633001690000|2021-09-30 11:34:50|5129.84|5129.84|5129.84|5129.84|5129.84|5129.84|5129.84|5129.84|0
1633001710000|2021-09-30 11:35:10|5129.35|5129.35|5129.7|5129.7|5129.7|5129.7|5129.1|5129.1|0
1633001720000|2021-09-30 11:35:20|5129.35|5129.35|5129.21|5129.21|5129.35|5129.35|5129.21|5129.21|0
1633001740000|2021-09-30 11:35:40|5129.56|5129.56|5129.21|5129.21|5129.56|5129.56|5129.21|5129.21|0
1633001750000|2021-09-30 11:35:50|5129.08|5129.08|5128.94|5128.94|5129.08|5129.08|5128.94|5128.94|0
1633001760000|2021-09-30 11:36:00|5129.22|5129.22|5129.22|5129.22|5129.22|5129.22|5129.22|5129.22|0
1633001770000|2021-09-30 11:36:10|5129.57|5129.57|5129.57|5129.57|5129.57|5129.57|5129.57|5129.57|0
1633001790000|2021-09-30 11:36:30|5129.85|5129.85|5129.85|5129.85|5129.85|5129.85|5129.85|5129.85|0
1633001800000|2021-09-30 11:36:40|5130.13|5130.13|5130.13|5130.13|5130.13|5130.13|5130.13|5130.13|0
1633001810000|2021-09-30 11:36:50|5130.38|5130.38|5130.74|5130.74|5130.9|5130.9|5130.38|5130.38|0
1633001830000|2021-09-30 11:37:10|5130.49|5130.49|5130.49|5130.49|5130.49|5130.49|5130.49|5130.49|0
1633001850000|2021-09-30 11:37:30|5130.61|5130.61|5130.61|5130.61|5130.61|5130.61|5130.61|5130.61|0
1633001860000|2021-09-30 11:37:40|5131.67|5131.67|5132.73|5132.73|5132.73|5132.73|5131.67|5131.67|0
1633001880000|2021-09-30 11:38:00|5133|5133|5133|5133|5133|5133|5133|5133|0
1633001890000|2021-09-30 11:38:10|5132.3|5132.3|5132.3|5132.3|5132.3|5132.3|5132.3|5132.3|0
1633001920000|2021-09-30 11:38:40|5132.42|5132.42|5132.53|5132.53|5132.65|5132.65|5132.42|5132.42|0
1633001940000|2021-09-30 11:39:00|5131.47|5131.47|5131.47|5131.47|5131.47|5131.47|5131.47|5131.47|0
1633001960000|2021-09-30 11:39:20|5131.34|5131.34|5130.99|5130.99|5131.34|5131.34|5130.99|5130.99|0
1633001970000|2021-09-30 11:39:30|5130.85|5130.85|5130.85|5130.85|5130.85|5130.85|5130.85|5130.85|0
1633001980000|2021-09-30 11:39:40|5129.58|5129.58|5129.1|5129.1|5129.58|5129.58|5129.1|5129.1|0
1633001990000|2021-09-30 11:39:50|5128.98|5128.98|5128.98|5128.98|5129.1|5129.1|5128.98|5128.98|0
1633002020000|2021-09-30 11:40:20|5129.1|5129.1|5129.21|5129.21|5129.21|5129.21|5129.1|5129.1|0
1633002040000|2021-09-30 11:40:40|5129.57|5129.57|5129.57|5129.57|5129.57|5129.57|5129.57|5129.57|0
1633002060000|2021-09-30 11:41:00|5129.68|5129.68|5129.82|5129.82|5129.82|5129.82|5129.68|5129.68|0
1633002070000|2021-09-30 11:41:10|5130.44|5130.44|5130.44|5130.44|5130.44|5130.44|5130.44|5130.44|0
1633002090000|2021-09-30 11:41:30|5130.33|5130.33|5130.09|5130.09|5130.33|5130.33|5130.09|5130.09|0
1633002110000|2021-09-30 11:41:50|5129.96|5129.96|5130.07|5130.07|5130.07|5130.07|5129.96|5129.96|0
1633002130000|2021-09-30 11:42:10|5129.01|5129.01|5129.01|5129.01|5129.01|5129.01|5129.01|5129.01|0
1633002160000|2021-09-30 11:42:40|5128.74|5128.74|5127.33|5127.33|5128.74|5128.74|5127.33|5127.33|0
1633002170000|2021-09-30 11:42:50|5127.68|5127.68|5127.68|5127.68|5127.68|5127.68|5127.68|5127.68|0
1633002180000|2021-09-30 11:43:00|5127.44|5127.44|5127.2|5127.2|5127.44|5127.44|5127.2|5127.2|0
1633002190000|2021-09-30 11:43:10|5126.85|5126.85|5126.85|5126.85|5126.85|5126.85|5126.85|5126.85|0
1633002220000|2021-09-30 11:43:40|5126.14|5126.14|5126.14|5126.14|5126.14|5126.14|5126.14|5126.14|0
1633002230000|2021-09-30 11:43:50|5126.39|5126.39|5126.39|5126.39|5126.39|5126.39|5126.39|5126.39|0
1633002240000|2021-09-30 11:44:00|5126.04|5126.04|5126.04|5126.04|5126.04|5126.04|5126.04|5126.04|0
1633002270000|2021-09-30 11:44:30|5125.79|5125.79|5125.38|5125.38|5125.79|5125.79|5125.38|5125.38|0
1633002280000|2021-09-30 11:44:40|5124.32|5124.32|5124.32|5124.32|5124.32|5124.32|5124.32|5124.32|0
1633002290000|2021-09-30 11:44:50|5124.09|5124.09|5123.11|5123.11|5124.09|5124.09|5123.11|5123.11|0
1633002310000|2021-09-30 11:45:10|5122.84|5122.84|5122.84|5122.84|5122.84|5122.84|5122.84|5122.84|0
1633002320000|2021-09-30 11:45:20|5122.98|5122.98|5122.74|5122.74|5122.98|5122.98|5122.74|5122.74|0
1633002330000|2021-09-30 11:45:30|5122.88|5122.88|5123.59|5123.59|5123.59|5123.59|5122.88|5122.88|0
1633002350000|2021-09-30 11:45:50|5123.94|5123.94|5123.94|5123.94|5123.94|5123.94|5123.94|5123.94|0
1633002370000|2021-09-30 11:46:10|5123.23|5123.23|5123.23|5123.23|5123.23|5123.23|5123.23|5123.23|0
1633002420000|2021-09-30 11:47:00|5123.12|5123.12|5123.12|5123.12|5123.12|5123.12|5123.12|5123.12|0
1633002430000|2021-09-30 11:47:10|5123|5123|5122.06|5122.06|5123.12|5123.12|5122.06|5122.06|0
1633002480000|2021-09-30 11:48:00|5121.94|5121.94|5121.69|5121.69|5121.94|5121.94|5121.69|5121.69|0
1633002490000|2021-09-30 11:48:10|5121.96|5121.96|5121.96|5121.96|5121.96|5121.96|5121.96|5121.96|0
1633002510000|2021-09-30 11:48:30|5122.1|5122.1|5122.1|5122.1|5122.1|5122.1|5122.1|5122.1|0
1633002520000|2021-09-30 11:48:40|5121.75|5121.75|5121.75|5121.75|5121.75|5121.75|5121.75|5121.75|0
1633002540000|2021-09-30 11:49:00|5122.1|5122.1|5122.35|5122.35|5122.35|5122.35|5122.1|5122.1|0
1633002570000|2021-09-30 11:49:30|5122.58|5122.58|5122.58|5122.58|5122.58|5122.58|5122.58|5122.58|0
1633002590000|2021-09-30 11:49:50|5122.93|5122.93|5123.29|5123.29|5123.29|5123.29|5122.93|5122.93|0
1633002610000|2021-09-30 11:50:10|5123.57|5123.57|5123.7|5123.7|5123.7|5123.7|5123.57|5123.57|0
1633002640000|2021-09-30 11:50:40|5123.35|5123.35|5123.35|5123.35|5123.35|5123.35|5123.35|5123.35|0
1633002660000|2021-09-30 11:51:00|5123.47|5123.47|5123.71|5123.71|5123.71|5123.71|5123.47|5123.47|0
1633002670000|2021-09-30 11:51:10|5123.47|5123.47|5123.47|5123.47|5123.47|5123.47|5123.47|5123.47|0
1633002690000|2021-09-30 11:51:30|5123.19|5123.19|5123.19|5123.19|5123.19|5123.19|5123.19|5123.19|0
1633002700000|2021-09-30 11:51:40|5123.55|5123.55|5123.19|5123.19|5123.55|5123.55|5122.84|5122.84|0
1633002750000|2021-09-30 11:52:30|5124.25|5124.25|5124.25|5124.25|5124.25|5124.25|5124.25|5124.25|0
1633002760000|2021-09-30 11:52:40|5124.96|5124.96|5124.96|5124.96|5124.96|5124.96|5124.96|5124.96|0
1633002780000|2021-09-30 11:53:00|5125.08|5125.08|5125.48|5125.48|5125.48|5125.48|5125.08|5125.08|0
1633002790000|2021-09-30 11:53:10|5125.73|5125.73|5126.01|5126.01|5126.01|5126.01|5125.73|5125.73|0
1633002800000|2021-09-30 11:53:20|5126.24|5126.24|5126.24|5126.24|5126.24|5126.24|5126.24|5126.24|0
1633002820000|2021-09-30 11:53:40|5126.13|5126.13|5126.13|5126.13|5126.13|5126.13|5126.13|5126.13|0
1633002860000|2021-09-30 11:54:20|5127.89|5127.89|5128.24|5128.24|5128.24|5128.24|5127.89|5127.89|0
1633002880000|2021-09-30 11:54:40|5128.79|5128.79|5128.79|5128.79|5128.79|5128.79|5128.79|5128.79|0
1633002890000|2021-09-30 11:54:50|5129.49|5129.49|5129.49|5129.49|5129.49|5129.49|5129.49|5129.49|0
1633002900000|2021-09-30 11:55:00|5129.14|5129.14|5129.14|5129.14|5129.14|5129.14|5129.14|5129.14|0
1633002920000|2021-09-30 11:55:20|5128.79|5128.79|5128.79|5128.79|5128.79|5128.79|5128.79|5128.79|0
1633002950000|2021-09-30 11:55:50|5127.37|5127.37|5127.37|5127.37|5127.37|5127.37|5127.37|5127.37|0
1633002960000|2021-09-30 11:56:00|5127.14|5127.14|5127.14|5127.14|5127.14|5127.14|5127.14|5127.14|0
1633002970000|2021-09-30 11:56:10|5127.42|5127.42|5127.42|5127.42|5127.42|5127.42|5127.42|5127.42|0
1633002990000|2021-09-30 11:56:30|5127.54|5127.54|5127.54|5127.54|5127.54|5127.54|5127.54|5127.54|0
1633003020000|2021-09-30 11:57:00|5127.89|5127.89|5127.89|5127.89|5127.89|5127.89|5127.89|5127.89|0
1633003100000|2021-09-30 11:58:20|5126.48|5126.48|5126.23|5126.23|5126.48|5126.48|5125.88|5125.88|0
1633003110000|2021-09-30 11:58:30|5126.58|5126.58|5126.58|5126.58|5126.58|5126.58|5126.58|5126.58|0
1633003130000|2021-09-30 11:58:50|5126.45|5126.45|5126.17|5126.17|5126.45|5126.45|5126.17|5126.17|0
1633003190000|2021-09-30 11:59:50|5126.4|5126.4|5125.7|5125.7|5126.4|5126.4|5125.7|5125.7|0
1633003200000|2021-09-30 12:00:00|5126.05|5126.05|5126.05|5126.05|5126.05|5126.05|5125.7|5125.7|0
1633003220000|2021-09-30 12:00:20|5125.7|5125.7|5125.7|5125.7|5125.7|5125.7|5125.7|5125.7|0
1633003230000|2021-09-30 12:00:30|5125.58|5125.58|5125.81|5125.81|5125.93|5125.93|5125.58|5125.58|0
1633003240000|2021-09-30 12:00:40|5125.93|5125.93|5125.93|5125.93|5126.05|5126.05|5125.93|5125.93|0
1633003250000|2021-09-30 12:00:50|5125.23|5125.23|5125.23|5125.23|5125.23|5125.23|5125.23|5125.23|0
1633003290000|2021-09-30 12:01:30|5124.82|5124.82|5124.57|5124.57|5124.82|5124.82|5124.57|5124.57|0
1633003300000|2021-09-30 12:01:40|5123.86|5123.86|5123.16|5123.16|5123.86|5123.86|5123.02|5123.02|0
1633003310000|2021-09-30 12:01:50|5124.22|5124.22|5124.22|5124.22|5124.22|5124.22|5124.22|5124.22|0
1633003330000|2021-09-30 12:02:10|5124.35|5124.35|5124.35|5124.35|5124.35|5124.35|5124.35|5124.35|0
1633003340000|2021-09-30 12:02:20|5124.71|5124.71|5124.71|5124.71|5124.71|5124.71|5124.71|5124.71|0
1633003360000|2021-09-30 12:02:40|5125.65|5125.65|5126.25|5126.25|5126.25|5126.25|5125.65|5125.65|0
1633003370000|2021-09-30 12:02:50|5126.01|5126.01|5126.01|5126.01|5126.01|5126.01|5126.01|5126.01|0
1633003380000|2021-09-30 12:03:00|5125.9|5125.9|5125.9|5125.9|5125.9|5125.9|5125.9|5125.9|0
1633003390000|2021-09-30 12:03:10|5126.15|5126.15|5126.15|5126.15|5126.15|5126.15|5126.15|5126.15|0
1633003430000|2021-09-30 12:03:50|5126.01|5126.01|5125.66|5125.66|5126.01|5126.01|5125.66|5125.66|0
1633003440000|2021-09-30 12:04:00|5125.54|5125.54|5125.54|5125.54|5125.54|5125.54|5125.54|5125.54|0
1633003450000|2021-09-30 12:04:10|5125.66|5125.66|5125.66|5125.66|5125.66|5125.66|5125.66|5125.66|0
1633003480000|2021-09-30 12:04:40|5125.54|5125.54|5125.54|5125.54|5125.54|5125.54|5125.54|5125.54|0
1633003490000|2021-09-30 12:04:50|5125.19|5125.19|5124.2|5124.2|5125.19|5125.19|5124.2|5124.2|0
1633003500000|2021-09-30 12:05:00|5123.95|5123.95|5123.33|5123.33|5123.95|5123.95|5123.33|5123.33|0
1633003520000|2021-09-30 12:05:20|5123.08|5123.08|5123.08|5123.08|5123.08|5123.08|5123.08|5123.08|0
1633003530000|2021-09-30 12:05:30|5122.48|5122.48|5122.83|5122.83|5122.83|5122.83|5122.48|5122.48|0
1633003560000|2021-09-30 12:06:00|5122.13|5122.13|5122.13|5122.13|5122.13|5122.13|5122.13|5122.13|0
1633003590000|2021-09-30 12:06:30|5121.99|5121.99|5121.99|5121.99|5121.99|5121.99|5121.99|5121.99|0
1633003650000|2021-09-30 12:07:30|5122.34|5122.34|5122.34|5122.34|5122.34|5122.34|5122.34|5122.34|0
1633003680000|2021-09-30 12:08:00|5122.7|5122.7|5122.58|5122.58|5122.93|5122.93|5122.58|5122.58|0
1633003690000|2021-09-30 12:08:10|5122.71|5122.71|5122.71|5122.71|5122.71|5122.71|5122.71|5122.71|0
1633003720000|2021-09-30 12:08:40|5122.96|5122.96|5122.96|5122.96|5122.96|5122.96|5122.96|5122.96|0
1633003740000|2021-09-30 12:09:00|5123.21|5123.21|5123.62|5123.62|5123.62|5123.62|5123.21|5123.21|0
1633003750000|2021-09-30 12:09:10|5123.5|5123.5|5123.5|5123.5|5123.5|5123.5|5123.5|5123.5|0
1633003780000|2021-09-30 12:09:40|5123.85|5123.85|5123.72|5123.72|5123.85|5123.85|5123.72|5123.72|0
1633003800000|2021-09-30 12:10:00|5123.6|5123.6|5123.6|5123.6|5123.6|5123.6|5123.6|5123.6|0
1633003810000|2021-09-30 12:10:10|5123.85|5123.85|5123.6|5123.6|5123.85|5123.85|5123.6|5123.6|0
1633003830000|2021-09-30 12:10:30|5122.9|5122.9|5122.9|5122.9|5122.9|5122.9|5122.9|5122.9|0
1633003940000|2021-09-30 12:12:20|5122.78|5122.78|5122.78|5122.78|5122.78|5122.78|5122.78|5122.78|0
1633003950000|2021-09-30 12:12:30|5123.13|5123.13|5123.13|5123.13|5123.13|5123.13|5123.13|5123.13|0
1633003970000|2021-09-30 12:12:50|5122.9|5122.9|5122.78|5122.78|5122.9|5122.9|5122.78|5122.78|0
1633003980000|2021-09-30 12:13:00|5122.55|5122.55|5122.55|5122.55|5122.55|5122.55|5122.55|5122.55|0
1633004070000|2021-09-30 12:14:30|5122.9|5122.9|5122.8|5122.8|5122.9|5122.9|5122.55|5122.55|0
1633004080000|2021-09-30 12:14:40|5123.05|5123.05|5123.05|5123.05|5123.05|5123.05|5123.05|5123.05|0
1633004100000|2021-09-30 12:15:00|5122.93|5122.93|5122.93|5122.93|5122.93|5122.93|5122.93|5122.93|0
1633004110000|2021-09-30 12:15:10|5123.28|5123.28|5123.63|5123.63|5123.63|5123.63|5123.28|5123.28|0
1633004120000|2021-09-30 12:15:20|5124.34|5124.34|5124.34|5124.34|5124.34|5124.34|5124.34|5124.34|0
1633004140000|2021-09-30 12:15:40|5124.62|5124.62|5124.62|5124.62|5124.62|5124.62|5124.62|5124.62|0
1633004160000|2021-09-30 12:16:00|5124.5|5124.5|5124.5|5124.5|5124.5|5124.5|5124.5|5124.5|0
1633004170000|2021-09-30 12:16:10|5124.86|5124.86|5124.86|5124.86|5124.86|5124.86|5124.86|5124.86|0
1633004210000|2021-09-30 12:16:50|5124.99|5124.99|5124.99|5124.99|5124.99|5124.99|5124.99|5124.99|0
1633004240000|2021-09-30 12:17:20|5124.29|5124.29|5123.23|5123.23|5124.29|5124.29|5123.23|5123.23|0
1633004290000|2021-09-30 12:18:10|5122.52|5122.52|5122.52|5122.52|5122.52|5122.52|5122.52|5122.52|0
1633004320000|2021-09-30 12:18:40|5122.17|5122.17|5122.17|5122.17|5122.17|5122.17|5122.17|5122.17|0
1633004340000|2021-09-30 12:19:00|5121.46|5121.46|5121.46|5121.46|5121.46|5121.46|5121.46|5121.46|0
1633004360000|2021-09-30 12:19:20|5121.11|5121.11|5120.99|5120.99|5121.11|5121.11|5120.99|5120.99|0
1633004390000|2021-09-30 12:19:50|5121.11|5121.11|5121.11|5121.11|5121.11|5121.11|5121.11|5121.11|0
1633004400000|2021-09-30 12:20:00|5121.46|5121.46|5121.46|5121.46|5121.46|5121.46|5121.46|5121.46|0
1633004410000|2021-09-30 12:20:10|5121.11|5121.11|5121.11|5121.11|5121.11|5121.11|5121.11|5121.11|0
1633004430000|2021-09-30 12:20:30|5120.45|5120.45|5119.36|5119.36|5120.45|5120.45|5119.36|5119.36|0
1633004440000|2021-09-30 12:20:40|5119.49|5119.49|5119.49|5119.49|5119.49|5119.49|5119.49|5119.49|0
1633004450000|2021-09-30 12:20:50|5119.21|5119.21|5119.21|5119.21|5119.21|5119.21|5119.21|5119.21|0
1633004510000|2021-09-30 12:21:50|5118.86|5118.86|5118.86|5118.86|5118.86|5118.86|5118.86|5118.86|0
1633004530000|2021-09-30 12:22:10|5118.98|5118.98|5119.09|5119.09|5119.09|5119.09|5118.98|5118.98|0
1633004580000|2021-09-30 12:23:00|5119.45|5119.45|5119.45|5119.45|5119.45|5119.45|5119.45|5119.45|0
1633004620000|2021-09-30 12:23:40|5119.21|5119.21|5118.86|5118.86|5119.21|5119.21|5118.86|5118.86|0
1633004650000|2021-09-30 12:24:10|5118.51|5118.51|5118.51|5118.51|5118.51|5118.51|5118.51|5118.51|0
1633004660000|2021-09-30 12:24:20|5118.16|5118.16|5117.94|5117.94|5118.29|5118.29|5117.94|5117.94|0
1633004700000|2021-09-30 12:25:00|5117.58|5117.58|5117.58|5117.58|5117.58|5117.58|5117.58|5117.58|0
1633004720000|2021-09-30 12:25:20|5117.94|5117.94|5117.94|5117.94|5117.94|5117.94|5117.94|5117.94|0
1633004730000|2021-09-30 12:25:30|5117.58|5117.58|5117.58|5117.58|5117.58|5117.58|5117.58|5117.58|0
1633004750000|2021-09-30 12:25:50|5117.34|5117.34|5117.34|5117.34|5117.34|5117.34|5117.34|5117.34|0
1633004760000|2021-09-30 12:26:00|5116.85|5116.85|5116.85|5116.85|5116.85|5116.85|5116.85|5116.85|0
1633004790000|2021-09-30 12:26:30|5117.2|5117.2|5117.2|5117.2|5117.2|5117.2|5117.2|5117.2|0
1633004800000|2021-09-30 12:26:40|5117.32|5117.32|5117.2|5117.2|5117.32|5117.32|5117.2|5117.2|0
1633004830000|2021-09-30 12:27:10|5117.08|5117.08|5117.2|5117.2|5117.2|5117.2|5117.08|5117.08|0
1633004840000|2021-09-30 12:27:20|5117.08|5117.08|5117.08|5117.08|5117.08|5117.08|5117.08|5117.08|0
1633004850000|2021-09-30 12:27:30|5116.73|5116.73|5116.73|5116.73|5116.73|5116.73|5116.73|5116.73|0
1633004890000|2021-09-30 12:28:10|5116.61|5116.61|5116.61|5116.61|5116.61|5116.61|5116.5|5116.5|0
1633004900000|2021-09-30 12:28:20|5116.26|5116.26|5116.26|5116.26|5116.26|5116.26|5116.26|5116.26|0
1633004920000|2021-09-30 12:28:40|5115.56|5115.56|5115.56|5115.56|5115.56|5115.56|5115.56|5115.56|0
1633004940000|2021-09-30 12:29:00|5115.67|5115.67|5115.56|5115.56|5115.67|5115.67|5115.56|5115.56|0
1633004970000|2021-09-30 12:29:30|5114.5|5114.5|5114.36|5114.36|5114.5|5114.5|5114.36|5114.36|0
1633004980000|2021-09-30 12:29:40|5114.11|5114.11|5113.98|5113.98|5114.11|5114.11|5113.98|5113.98|0
1633004990000|2021-09-30 12:29:50|5113.84|5113.84|5113.84|5113.84|5113.84|5113.84|5113.84|5113.84|0
1633005020000|2021-09-30 12:30:20|5113.96|5113.96|5113.84|5113.84|5114.43|5114.43|5113.84|5113.84|0
1633005040000|2021-09-30 12:30:40|5113.72|5113.72|5113.84|5113.84|5113.84|5113.84|5113.72|5113.72|0
1633005070000|2021-09-30 12:31:10|5113.98|5113.98|5114.33|5114.33|5114.33|5114.33|5113.98|5113.98|0
1633005120000|2021-09-30 12:32:00|5114.45|5114.45|5114.31|5114.31|5114.45|5114.45|5114.31|5114.31|0
1633005130000|2021-09-30 12:32:10|5114.06|5114.06|5114.41|5114.41|5114.41|5114.41|5114.06|5114.06|0
1633005140000|2021-09-30 12:32:20|5114.53|5114.53|5115.32|5115.32|5115.59|5115.59|5114.53|5114.53|0
1633005150000|2021-09-30 12:32:30|5115.45|5115.45|5115.45|5115.45|5115.45|5115.45|5115.45|5115.45|0
1633005180000|2021-09-30 12:33:00|5115.81|5115.81|5115.32|5115.32|5115.81|5115.81|5115.32|5115.32|0
1633005210000|2021-09-30 12:33:30|5115.07|5115.07|5115.07|5115.07|5115.07|5115.07|5115.07|5115.07|0
1633005220000|2021-09-30 12:33:40|5115.42|5115.42|5115.42|5115.42|5115.42|5115.42|5115.42|5115.42|0
1633005230000|2021-09-30 12:33:50|5115.78|5115.78|5115.78|5115.78|5115.78|5115.78|5115.78|5115.78|0
1633005240000|2021-09-30 12:34:00|5115.91|5115.91|5116.13|5116.13|5116.27|5116.27|5115.91|5115.91|0
1633005250000|2021-09-30 12:34:10|5115.42|5115.42|5114.94|5114.94|5115.42|5115.42|5114.94|5114.94|0
1633005280000|2021-09-30 12:34:40|5114.23|5114.23|5114.23|5114.23|5114.23|5114.23|5114.23|5114.23|0
1633005290000|2021-09-30 12:34:50|5114.58|5114.58|5114.94|5114.94|5114.94|5114.94|5114.58|5114.58|0
1633005300000|2021-09-30 12:35:00|5114.58|5114.58|5114.58|5114.58|5114.58|5114.58|5114.58|5114.58|0
1633005310000|2021-09-30 12:35:10|5114.45|5114.45|5111.8|5111.8|5114.45|5114.45|5111.8|5111.8|0
1633005320000|2021-09-30 12:35:20|5112.15|5112.15|5112.59|5112.59|5112.59|5112.59|5112.15|5112.15|0
1633005340000|2021-09-30 12:35:40|5113.29|5113.29|5113.65|5113.65|5113.76|5113.76|5113.29|5113.29|0
1633005370000|2021-09-30 12:36:10|5113.29|5113.29|5113.29|5113.29|5113.29|5113.29|5113.29|5113.29|0
1633005380000|2021-09-30 12:36:20|5113.65|5113.65|5113.89|5113.89|5113.89|5113.89|5113.65|5113.65|0
1633005390000|2021-09-30 12:36:30|5114.25|5114.25|5114.25|5114.25|5114.25|5114.25|5114.25|5114.25|0
1633005410000|2021-09-30 12:36:50|5114.52|5114.52|5114.54|5114.54|5114.65|5114.65|5114.52|5114.52|0
1633005460000|2021-09-30 12:37:40|5114.79|5114.79|5115.49|5115.49|5115.49|5115.49|5114.79|5114.79|0
1633005480000|2021-09-30 12:38:00|5115.24|5115.24|5115.14|5115.14|5115.24|5115.24|5114.89|5114.89|0
1633005510000|2021-09-30 12:38:30|5114.08|5114.08|5114.08|5114.08|5114.08|5114.08|5114.08|5114.08|0
1633005540000|2021-09-30 12:39:00|5113.58|5113.58|5114.02|5114.02|5114.02|5114.02|5113.31|5113.31|0
1633005550000|2021-09-30 12:39:10|5114.37|5114.37|5114.37|5114.37|5114.37|5114.37|5114.37|5114.37|0
1633005600000|2021-09-30 12:40:00|5114.02|5114.02|5114.02|5114.02|5114.02|5114.02|5114.02|5114.02|0
1633005610000|2021-09-30 12:40:10|5113.88|5113.88|5113.88|5113.88|5113.88|5113.88|5113.88|5113.88|0
1633005620000|2021-09-30 12:40:20|5114.59|5114.59|5114.59|5114.59|5114.59|5114.59|5114.59|5114.59|0
1633005630000|2021-09-30 12:40:30|5114.7|5114.7|5114.47|5114.47|5114.7|5114.7|5114.47|5114.47|0
1633005690000|2021-09-30 12:41:30|5114.75|5114.75|5115.25|5115.25|5115.25|5115.25|5114.75|5114.75|0
1633005700000|2021-09-30 12:41:40|5115.36|5115.36|5115.25|5115.25|5115.36|5115.36|5115.25|5115.25|0
1633005750000|2021-09-30 12:42:30|5117.36|5117.36|5117.36|5117.36|5117.36|5117.36|5117.36|5117.36|0
1633005800000|2021-09-30 12:43:20|5117.01|5117.01|5117.01|5117.01|5117.01|5117.01|5117.01|5117.01|0
1633005810000|2021-09-30 12:43:30|5116.66|5116.66|5116.66|5116.66|5116.66|5116.66|5116.66|5116.66|0
1633005820000|2021-09-30 12:43:40|5116.41|5116.41|5116.41|5116.41|5116.41|5116.41|5116.41|5116.41|0
1633005840000|2021-09-30 12:44:00|5116.16|5116.16|5116.16|5116.16|5116.16|5116.16|5116.16|5116.16|0
1633005860000|2021-09-30 12:44:20|5116.3|5116.3|5116.3|5116.3|5116.3|5116.3|5116.3|5116.3|0
1633005870000|2021-09-30 12:44:30|5116.05|5116.05|5116.05|5116.05|5116.05|5116.05|5116.05|5116.05|0
1633005880000|2021-09-30 12:44:40|5114.64|5114.64|5113.93|5113.93|5114.64|5114.64|5113.93|5113.93|0
1633005900000|2021-09-30 12:45:00|5113.66|5113.66|5113.41|5113.41|5113.66|5113.66|5113.41|5113.41|0
1633005930000|2021-09-30 12:45:30|5113.76|5113.76|5113.76|5113.76|5113.76|5113.76|5113.76|5113.76|0
1633005940000|2021-09-30 12:45:40|5113.41|5113.41|5113.41|5113.41|5113.41|5113.41|5113.41|5113.41|0
1633005960000|2021-09-30 12:46:00|5114.12|5114.12|5113.76|5113.76|5114.12|5114.12|5113.76|5113.76|0
1633005970000|2021-09-30 12:46:10|5113.41|5113.41|5113.41|5113.41|5113.41|5113.41|5113.41|5113.41|0
1633006020000|2021-09-30 12:47:00|5113.76|5113.76|5113.76|5113.76|5113.76|5113.76|5113.76|5113.76|0
1633006040000|2021-09-30 12:47:20|5113.65|5113.65|5113.65|5113.65|5113.65|5113.65|5113.65|5113.65|0
1633006050000|2021-09-30 12:47:30|5113.88|5113.88|5114|5114|5114|5114|5113.88|5113.88|0
1633006070000|2021-09-30 12:47:50|5114.11|5114.11|5114.11|5114.11|5114.11|5114.11|5114.11|5114.11|0
1633006080000|2021-09-30 12:48:00|5114.52|5114.52|5115.12|5115.12|5115.12|5115.12|5114.52|5114.52|0
1633006100000|2021-09-30 12:48:20|5114.77|5114.77|5114.9|5114.9|5114.9|5114.9|5114.77|5114.77|0
1633006120000|2021-09-30 12:48:40|5114.55|5114.55|5113.13|5113.13|5114.55|5114.55|5113.13|5113.13|0
1633006150000|2021-09-30 12:49:10|5112.77|5112.77|5112.64|5112.64|5112.77|5112.77|5112.64|5112.64|0
1633006170000|2021-09-30 12:49:30|5112.99|5112.99|5112.99|5112.99|5112.99|5112.99|5112.99|5112.99|0
1633006180000|2021-09-30 12:49:40|5113.34|5113.34|5113.34|5113.34|5113.34|5113.34|5113.34|5113.34|0
1633006190000|2021-09-30 12:49:50|5114.4|5114.4|5114.4|5114.4|5114.4|5114.4|5114.4|5114.4|0
1633006230000|2021-09-30 12:50:30|5114.52|5114.52|5114.52|5114.52|5114.52|5114.52|5114.52|5114.52|0
1633006240000|2021-09-30 12:50:40|5112.76|5112.76|5112.76|5112.76|5112.76|5112.76|5112.76|5112.76|0
1633006250000|2021-09-30 12:50:50|5113.11|5113.11|5113.11|5113.11|5113.11|5113.11|5113.11|5113.11|0
1633006280000|2021-09-30 12:51:20|5112.34|5112.34|5112.34|5112.34|5112.34|5112.34|5112.34|5112.34|0
1633006300000|2021-09-30 12:51:40|5111.99|5111.99|5111.99|5111.99|5111.99|5111.99|5111.99|5111.99|0
1633006320000|2021-09-30 12:52:00|5112.34|5112.34|5112.34|5112.34|5112.34|5112.34|5112.34|5112.34|0
1633006350000|2021-09-30 12:52:30|5112.09|5112.09|5112.09|5112.09|5112.09|5112.09|5112.09|5112.09|0
1633006380000|2021-09-30 12:53:00|5111.39|5111.39|5110.76|5110.76|5111.39|5111.39|5110.76|5110.76|0
1633006410000|2021-09-30 12:53:30|5111.82|5111.82|5111.82|5111.82|5111.82|5111.82|5111.82|5111.82|0
1633006420000|2021-09-30 12:53:40|5112.17|5112.17|5111.82|5111.82|5112.17|5112.17|5111.82|5111.82|0
1633006460000|2021-09-30 12:54:20|5112.2|5112.2|5112.2|5112.2|5112.2|5112.2|5112.2|5112.2|0
1633006510000|2021-09-30 12:55:10|5111.96|5111.96|5111.96|5111.96|5111.96|5111.96|5111.96|5111.96|0
1633006530000|2021-09-30 12:55:30|5111.82|5111.82|5111.82|5111.82|5111.82|5111.82|5111.82|5111.82|0
1633006540000|2021-09-30 12:55:40|5111.96|5111.96|5112.23|5112.23|5112.23|5112.23|5111.96|5111.96|0
1633006580000|2021-09-30 12:56:20|5112.93|5112.93|5112.93|5112.93|5112.93|5112.93|5112.93|5112.93|0
1633006590000|2021-09-30 12:56:30|5112.58|5112.58|5111.88|5111.88|5112.58|5112.58|5111.88|5111.88|0
1633006610000|2021-09-30 12:56:50|5112.13|5112.13|5112.13|5112.13|5112.13|5112.13|5112.13|5112.13|0
1633006700000|2021-09-30 12:58:20|5111.42|5111.42|5111.42|5111.42|5111.42|5111.42|5111.42|5111.42|0
1633006710000|2021-09-30 12:58:30|5110.9|5110.9|5110.55|5110.55|5110.9|5110.9|5110.55|5110.55|0
1633006720000|2021-09-30 12:58:40|5110.9|5110.9|5110.55|5110.55|5110.9|5110.9|5110.19|5110.19|0
1633006730000|2021-09-30 12:58:50|5110.16|5110.16|5110.16|5110.16|5110.16|5110.16|5110.16|5110.16|0
1633006740000|2021-09-30 12:59:00|5109.88|5109.88|5109.53|5109.53|5109.88|5109.88|5109.53|5109.53|0
1633006760000|2021-09-30 12:59:20|5109.28|5109.28|5109.03|5109.03|5109.28|5109.28|5109.03|5109.03|0
1633006770000|2021-09-30 12:59:30|5108.92|5108.92|5109.27|5109.27|5109.27|5109.27|5108.92|5108.92|0
1633006780000|2021-09-30 12:59:40|5108.92|5108.92|5108.92|5108.92|5108.92|5108.92|5108.92|5108.92|0
1633006790000|2021-09-30 12:59:50|5109.16|5109.16|5109.16|5109.16|5109.16|5109.16|5109.16|5109.16|0
1633006800000|2021-09-30 13:00:00|5108.93|5108.93|5108.93|5108.93|5108.93|5108.93|5108.93|5108.93|0
1633006810000|2021-09-30 13:00:10|5108.65|5108.65|5108.16|5108.16|5108.65|5108.65|5108.16|5108.16|0
1633006820000|2021-09-30 13:00:20|5108.52|5108.52|5108.87|5108.87|5108.87|5108.87|5108.52|5108.52|0
1633006840000|2021-09-30 13:00:40|5108.52|5108.52|5108.16|5108.16|5108.52|5108.52|5108.16|5108.16|0
1633006850000|2021-09-30 13:00:50|5108.03|5108.03|5107.32|5107.32|5108.03|5108.03|5107.32|5107.32|0
1633006860000|2021-09-30 13:01:00|5107.68|5107.68|5108.7|5108.7|5108.7|5108.7|5107.68|5107.68|0
1633006870000|2021-09-30 13:01:10|5108.57|5108.57|5108.57|5108.57|5108.57|5108.57|5108.57|5108.57|0
1633006880000|2021-09-30 13:01:20|5108.95|5108.95|5108.95|5108.95|5108.95|5108.95|5108.95|5108.95|0
1633006890000|2021-09-30 13:01:30|5109.09|5109.09|5110.77|5110.77|5110.77|5110.77|5109.09|5109.09|0
1633006900000|2021-09-30 13:01:40|5111.02|5111.02|5111.27|5111.27|5111.27|5111.27|5111.02|5111.02|0
1633006920000|2021-09-30 13:02:00|5111.62|5111.62|5111.62|5111.62|5111.62|5111.62|5111.62|5111.62|0
1633006940000|2021-09-30 13:02:20|5111.37|5111.37|5111.37|5111.37|5111.37|5111.37|5111.37|5111.37|0
1633006950000|2021-09-30 13:02:30|5111.12|5111.12|5111.12|5111.12|5111.12|5111.12|5111.12|5111.12|0
1633006980000|2021-09-30 13:03:00|5110.99|5110.99|5110.75|5110.75|5110.99|5110.99|5110.5|5110.5|0
1633007000000|2021-09-30 13:03:20|5111.1|5111.1|5111.24|5111.24|5111.24|5111.24|5111.1|5111.1|0
1633007020000|2021-09-30 13:03:40|5110.88|5110.88|5110.88|5110.88|5110.88|5110.88|5110.88|5110.88|0
1633007030000|2021-09-30 13:03:50|5110.75|5110.75|5110.61|5110.61|5110.75|5110.75|5110.26|5110.26|0
1633007040000|2021-09-30 13:04:00|5110.26|5110.26|5110.26|5110.26|5110.26|5110.26|5110.26|5110.26|0
1633007050000|2021-09-30 13:04:10|5109.91|5109.91|5109.91|5109.91|5109.91|5109.91|5109.91|5109.91|0
1633007060000|2021-09-30 13:04:20|5109.63|5109.63|5109.63|5109.63|5109.63|5109.63|5109.63|5109.63|0
1633007100000|2021-09-30 13:05:00|5109.74|5109.74|5110.21|5110.21|5110.21|5110.21|5109.74|5109.74|0
1633007130000|2021-09-30 13:05:30|5109.86|5109.86|5109.73|5109.73|5109.86|5109.86|5109.73|5109.73|0
1633007160000|2021-09-30 13:06:00|5109.84|5109.84|5109.34|5109.34|5110.08|5110.08|5108.99|5108.99|0
1633007180000|2021-09-30 13:06:20|5109.22|5109.22|5109.93|5109.93|5109.93|5109.93|5109.22|5109.22|0
1633007190000|2021-09-30 13:06:30|5110.05|5110.05|5110.05|5110.05|5110.05|5110.05|5110.05|5110.05|0
1633007200000|2021-09-30 13:06:40|5109.93|5109.93|5109.93|5109.93|5109.93|5109.93|5109.93|5109.93|0
1633007230000|2021-09-30 13:07:10|5109.69|5109.69|5109.69|5109.69|5109.81|5109.81|5109.69|5109.69|0
1633007260000|2021-09-30 13:07:40|5109.34|5109.34|5109.34|5109.34|5109.34|5109.34|5109.34|5109.34|0
1633007280000|2021-09-30 13:08:00|5109.48|5109.48|5109.12|5109.12|5109.48|5109.48|5109.12|5109.12|0
1633007290000|2021-09-30 13:08:10|5109.48|5109.48|5109.48|5109.48|5109.48|5109.48|5109.48|5109.48|0
1633007310000|2021-09-30 13:08:30|5109.73|5109.73|5109.73|5109.73|5109.73|5109.73|5109.73|5109.73|0
1633007330000|2021-09-30 13:08:50|5109.37|5109.37|5109.37|5109.37|5109.37|5109.37|5109.37|5109.37|0
1633007340000|2021-09-30 13:09:00|5109.51|5109.51|5109.51|5109.51|5109.51|5109.51|5109.51|5109.51|0
1633007350000|2021-09-30 13:09:10|5108.8|5108.8|5108.8|5108.8|5108.8|5108.8|5108.8|5108.8|0
1633007380000|2021-09-30 13:09:40|5109.16|5109.16|5109.16|5109.16|5109.16|5109.16|5109.16|5109.16|0
1633007390000|2021-09-30 13:09:50|5108.42|5108.42|5108.42|5108.42|5108.42|5108.42|5108.42|5108.42|0
1633007400000|2021-09-30 13:10:00|5108.07|5108.07|5108.07|5108.07|5108.07|5108.07|5108.07|5108.07|0
1633007410000|2021-09-30 13:10:10|5108.31|5108.31|5108.31|5108.31|5108.31|5108.31|5108.31|5108.31|0
1633007420000|2021-09-30 13:10:20|5109.02|5109.02|5109.02|5109.02|5109.02|5109.02|5109.02|5109.02|0
1633007490000|2021-09-30 13:11:30|5109.37|5109.37|5109.37|5109.37|5109.37|5109.37|5109.37|5109.37|0
1633007500000|2021-09-30 13:11:40|5110.03|5110.03|5110.38|5110.38|5110.38|5110.38|5110.03|5110.03|0
1633007520000|2021-09-30 13:12:00|5109.32|5109.32|5109.32|5109.32|5109.32|5109.32|5109.32|5109.32|0
1633007530000|2021-09-30 13:12:10|5108.97|5108.97|5108.97|5108.97|5108.97|5108.97|5108.97|5108.97|0
1633007560000|2021-09-30 13:12:40|5107.91|5107.91|5107.53|5107.53|5107.91|5107.91|5107.53|5107.53|0
1633007580000|2021-09-30 13:13:00|5107.17|5107.17|5107.17|5107.17|5107.17|5107.17|5107.17|5107.17|0
1633007640000|2021-09-30 13:14:00|5107.53|5107.53|5107.53|5107.53|5107.53|5107.53|5107.53|5107.53|0
1633007650000|2021-09-30 13:14:10|5107.66|5107.66|5107.66|5107.66|5107.66|5107.66|5107.66|5107.66|0
1633007660000|2021-09-30 13:14:20|5108.01|5108.01|5108.01|5108.01|5108.01|5108.01|5108.01|5108.01|0
1633007680000|2021-09-30 13:14:40|5108.13|5108.13|5108.13|5108.13|5108.13|5108.13|5108.13|5108.13|0
1633007690000|2021-09-30 13:14:50|5108.27|5108.27|5108.27|5108.27|5108.27|5108.27|5108.27|5108.27|0
1633007700000|2021-09-30 13:15:00|5108.62|5108.62|5108.62|5108.62|5108.62|5108.62|5108.62|5108.62|0
1633007710000|2021-09-30 13:15:10|5108.85|5108.85|5108.85|5108.85|5108.85|5108.85|5108.85|5108.85|0
1633007720000|2021-09-30 13:15:20|5109.09|5109.09|5109.58|5109.58|5109.58|5109.58|5109.09|5109.09|0
1633007750000|2021-09-30 13:15:50|5110.29|5110.29|5110.29|5110.29|5110.29|5110.29|5110.29|5110.29|0
1633007790000|2021-09-30 13:16:30|5110.64|5110.64|5110.64|5110.64|5110.64|5110.64|5110.64|5110.64|0
1633007820000|2021-09-30 13:17:00|5110.92|5110.92|5110.92|5110.92|5110.92|5110.92|5110.92|5110.92|0
1633007850000|2021-09-30 13:17:30|5111.28|5111.28|5111.28|5111.28|5111.28|5111.28|5111.28|5111.28|0
1633007900000|2021-09-30 13:18:20|5111.63|5111.63|5111.63|5111.63|5111.63|5111.63|5111.63|5111.63|0
1633007960000|2021-09-30 13:19:20|5111.86|5111.86|5111.63|5111.63|5111.86|5111.86|5111.51|5111.51|0
1633007980000|2021-09-30 13:19:40|5111.49|5111.49|5112.01|5112.01|5112.01|5112.01|5111.49|5111.49|0
1633007990000|2021-09-30 13:19:50|5112.37|5112.37|5112.37|5112.37|5112.37|5112.37|5112.37|5112.37|0
1633008090000|2021-09-30 13:21:30|5112.64|5112.64|5112.64|5112.64|5112.64|5112.64|5112.64|5112.64|0
1633008120000|2021-09-30 13:22:00|5112.77|5112.77|5112.77|5112.77|5112.77|5112.77|5112.77|5112.77|0
1633008170000|2021-09-30 13:22:50|5113.13|5113.13|5113.48|5113.48|5113.48|5113.48|5113.13|5113.13|0
1633008180000|2021-09-30 13:23:00|5114.02|5114.02|5113.48|5113.48|5114.02|5114.02|5113.48|5113.48|0
1633008200000|2021-09-30 13:23:20|5113.34|5113.34|5113.34|5113.34|5113.34|5113.34|5113.34|5113.34|0
1633008210000|2021-09-30 13:23:30|5112.99|5112.99|5112.64|5112.64|5112.99|5112.99|5112.64|5112.64|0
1633008220000|2021-09-30 13:23:40|5111.93|5111.93|5111.55|5111.55|5111.93|5111.93|5111.55|5111.55|0
1633008230000|2021-09-30 13:23:50|5111.3|5111.3|5111.3|5111.3|5111.3|5111.3|5111.3|5111.3|0
1633008240000|2021-09-30 13:24:00|5111.65|5111.65|5111.42|5111.42|5111.65|5111.65|5111.42|5111.42|0
1633008260000|2021-09-30 13:24:20|5110.71|5110.71|5110.71|5110.71|5110.71|5110.71|5110.71|5110.71|0
1633008270000|2021-09-30 13:24:30|5110.43|5110.43|5110.43|5110.43|5110.43|5110.43|5110.43|5110.43|0
1633008290000|2021-09-30 13:24:50|5110.18|5110.18|5109.83|5109.83|5110.18|5110.18|5109.83|5109.83|0
1633008300000|2021-09-30 13:25:00|5109.71|5109.71|5109.31|5109.31|5109.71|5109.71|5108.84|5108.84|0
1633008340000|2021-09-30 13:25:40|5108.6|5108.6|5108.6|5108.6|5108.6|5108.6|5108.6|5108.6|0
1633008350000|2021-09-30 13:25:50|5108.33|5108.33|5108.05|5108.05|5108.33|5108.33|5108.05|5108.05|0
1633008370000|2021-09-30 13:26:10|5107.8|5107.8|5107.8|5107.8|5107.8|5107.8|5107.8|5107.8|0
1633008410000|2021-09-30 13:26:50|5108.16|5108.16|5108.51|5108.51|5108.51|5108.51|5108.16|5108.16|0
1633008420000|2021-09-30 13:27:00|5108.16|5108.16|5108.16|5108.16|5108.16|5108.16|5108.16|5108.16|0
1633008440000|2021-09-30 13:27:20|5108.02|5108.02|5107.67|5107.67|5108.02|5108.02|5107.67|5107.67|0
1633008450000|2021-09-30 13:27:30|5107.78|5107.78|5107.9|5107.9|5107.9|5107.9|5107.78|5107.78|0
1633008460000|2021-09-30 13:27:40|5107.55|5107.55|5107.55|5107.55|5107.55|5107.55|5107.55|5107.55|0
1633008480000|2021-09-30 13:28:00|5107.9|5107.9|5107.9|5107.9|5107.9|5107.9|5107.9|5107.9|0
1633008490000|2021-09-30 13:28:10|5107.55|5107.55|5107.55|5107.55|5107.55|5107.55|5107.55|5107.55|0
1633008550000|2021-09-30 13:29:10|5107.19|5107.19|5105.64|5105.64|5107.19|5107.19|5105.64|5105.64|0
1633008570000|2021-09-30 13:29:30|5105.92|5105.92|5105.66|5105.66|5105.92|5105.92|5105.66|5105.66|0
1633008590000|2021-09-30 13:29:50|5106.02|5106.02|5106.28|5106.28|5106.4|5106.4|5106.02|5106.02|0
1633008600000|2021-09-30 13:30:00|5106.99|5106.99|5107.75|5107.75|5107.75|5107.75|5106.64|5106.64|0
1633008610000|2021-09-30 13:30:10|5107.4|5107.4|5107.4|5107.4|5107.4|5107.4|5107.4|5107.4|0
1633008620000|2021-09-30 13:30:20|5107.75|5107.75|5107.75|5107.75|5107.75|5107.75|5107.75|5107.75|0
1633008630000|2021-09-30 13:30:30|5107.63|5107.63|5107.63|5107.63|5107.63|5107.63|5107.63|5107.63|0
1633008640000|2021-09-30 13:30:40|5107.99|5107.99|5107.87|5107.87|5107.99|5107.99|5107.87|5107.87|0
1633008650000|2021-09-30 13:30:50|5107.99|5107.99|5107.99|5107.99|5107.99|5107.99|5107.99|5107.99|0
1633008660000|2021-09-30 13:31:00|5108.34|5108.34|5108.22|5108.22|5108.34|5108.34|5108.22|5108.22|0
1633008670000|2021-09-30 13:31:10|5107.73|5107.73|5108.47|5108.47|5108.47|5108.47|5106.34|5106.34|0
1633008680000|2021-09-30 13:31:20|5108.61|5108.61|5108.25|5108.25|5108.96|5108.96|5108.25|5108.25|0
1633008690000|2021-09-30 13:31:30|5108.5|5108.5|5108.74|5108.74|5108.74|5108.74|5108.5|5108.5|0
1633008700000|2021-09-30 13:31:40|5109.69|5109.69|5110.29|5110.29|5110.29|5110.29|5109.69|5109.69|0
1633008730000|2021-09-30 13:32:10|5110.65|5110.65|5111.66|5111.66|5111.74|5111.74|5110.65|5110.65|0
1633008740000|2021-09-30 13:32:20|5112.02|5112.02|5113.68|5113.68|5113.68|5113.68|5112.02|5112.02|0
1633008750000|2021-09-30 13:32:30|5112.97|5112.97|5112.27|5112.27|5112.97|5112.97|5112.27|5112.27|0
1633008760000|2021-09-30 13:32:40|5112.39|5112.39|5112.39|5112.39|5112.39|5112.39|5112.39|5112.39|0
1633008770000|2021-09-30 13:32:50|5112.27|5112.27|5111.31|5111.31|5112.27|5112.27|5111.31|5111.31|0
1633008780000|2021-09-30 13:33:00|5111.43|5111.43|5110.61|5110.61|5111.43|5111.43|5110.61|5110.61|0
1633008790000|2021-09-30 13:33:10|5111.31|5111.31|5111.67|5111.67|5111.67|5111.67|5111.31|5111.31|0
1633008800000|2021-09-30 13:33:20|5111.9|5111.9|5109.58|5109.58|5111.9|5111.9|5109.58|5109.58|0
1633008820000|2021-09-30 13:33:40|5108.53|5108.53|5108.53|5108.53|5108.53|5108.53|5108.17|5108.17|0
1633008830000|2021-09-30 13:33:50|5108.25|5108.25|5108.25|5108.25|5108.6|5108.6|5108.25|5108.25|0
1633008840000|2021-09-30 13:34:00|5109.09|5109.09|5109.71|5109.71|5110.06|5110.06|5109.09|5109.09|0
1633008850000|2021-09-30 13:34:10|5108.29|5108.29|5108.29|5108.29|5108.29|5108.29|5108.29|5108.29|0
1633008860000|2021-09-30 13:34:20|5107.94|5107.94|5107.42|5107.42|5107.94|5107.94|5107.42|5107.42|0
1633008870000|2021-09-30 13:34:30|5107.07|5107.07|5106.71|5106.71|5107.07|5107.07|5106.71|5106.71|0
1633008890000|2021-09-30 13:34:50|5106.01|5106.01|5106.36|5106.36|5106.36|5106.36|5106.01|5106.01|0
1633008900000|2021-09-30 13:35:00|5106.48|5106.48|5104.01|5104.01|5106.48|5106.48|5104.01|5104.01|0
1633008910000|2021-09-30 13:35:10|5104.36|5104.36|5104.36|5104.36|5104.36|5104.36|5104.36|5104.36|0
1633008930000|2021-09-30 13:35:30|5105.07|5105.07|5105.07|5105.07|5105.07|5105.07|5105.07|5105.07|0
1633008940000|2021-09-30 13:35:40|5104.71|5104.71|5104.46|5104.46|5104.71|5104.71|5104.36|5104.36|0
1633008950000|2021-09-30 13:35:50|5104.81|5104.81|5104.11|5104.11|5104.81|5104.81|5104.11|5104.11|0
1633008960000|2021-09-30 13:36:00|5103.75|5103.75|5104.11|5104.11|5104.11|5104.11|5103.75|5103.75|0
1633008970000|2021-09-30 13:36:10|5103.75|5103.75|5104.34|5104.34|5104.34|5104.34|5103.64|5103.64|0
1633008980000|2021-09-30 13:36:20|5104.69|5104.69|5103.36|5103.36|5104.69|5104.69|5102.65|5102.65|0
1633008990000|2021-09-30 13:36:30|5102.3|5102.3|5102.3|5102.3|5102.3|5102.3|5102.3|5102.3|0
1633009000000|2021-09-30 13:36:40|5102.65|5102.65|5102.65|5102.65|5102.65|5102.65|5102.65|5102.65|0
1633009010000|2021-09-30 13:36:50|5103|5103|5103.36|5103.36|5103.36|5103.36|5103|5103|0
1633009020000|2021-09-30 13:37:00|5102.65|5102.65|5102.53|5102.53|5102.65|5102.65|5102.53|5102.53|0
1633009030000|2021-09-30 13:37:10|5102.89|5102.89|5102.75|5102.75|5102.89|5102.89|5102.75|5102.75|0
1633009040000|2021-09-30 13:37:20|5102.87|5102.87|5102.73|5102.73|5102.87|5102.87|5102.73|5102.73|0
1633009050000|2021-09-30 13:37:30|5102.61|5102.61|5102.61|5102.61|5102.61|5102.61|5102.61|5102.61|0
1633009070000|2021-09-30 13:37:50|5102.26|5102.26|5101.91|5101.91|5102.26|5102.26|5101.91|5101.91|0
1633009080000|2021-09-30 13:38:00|5101.79|5101.79|5100.59|5100.59|5101.79|5101.79|5100.59|5100.59|0
1633009100000|2021-09-30 13:38:20|5100.24|5100.24|5099.28|5099.28|5100.24|5100.24|5099.28|5099.28|0
1633009110000|2021-09-30 13:38:30|5098.93|5098.93|5098.54|5098.54|5098.93|5098.93|5098.54|5098.54|0
1633009120000|2021-09-30 13:38:40|5097.48|5097.48|5098.19|5098.19|5098.19|5098.19|5097.48|5097.48|0
1633009130000|2021-09-30 13:38:50|5098.9|5098.9|5098.9|5098.9|5098.9|5098.9|5098.9|5098.9|0
1633009150000|2021-09-30 13:39:10|5098.66|5098.66|5098.66|5098.66|5098.66|5098.66|5098.66|5098.66|0
1633009160000|2021-09-30 13:39:20|5099.02|5099.02|5097.9|5097.9|5099.02|5099.02|5097.9|5097.9|0
1633009170000|2021-09-30 13:39:30|5097.65|5097.65|5098.01|5098.01|5098.01|5098.01|5097.3|5097.3|0
1633009180000|2021-09-30 13:39:40|5098.14|5098.14|5099.33|5099.33|5099.33|5099.33|5098.14|5098.14|0
1633009210000|2021-09-30 13:40:10|5098.98|5098.98|5100.28|5100.28|5100.28|5100.28|5098.75|5098.75|0
1633009220000|2021-09-30 13:40:20|5099.92|5099.92|5099.92|5099.92|5099.92|5099.92|5099.92|5099.92|0
1633009230000|2021-09-30 13:40:30|5099.57|5099.57|5099.45|5099.45|5099.57|5099.57|5099.45|5099.45|0
1633009240000|2021-09-30 13:40:40|5099.69|5099.69|5099.69|5099.69|5099.69|5099.69|5099.69|5099.69|0
1633009250000|2021-09-30 13:40:50|5099.8|5099.8|5099.8|5099.8|5099.8|5099.8|5099.8|5099.8|0
1633009260000|2021-09-30 13:41:00|5099.92|5099.92|5100.06|5100.06|5100.19|5100.19|5099.92|5099.92|0
1633009270000|2021-09-30 13:41:10|5099.7|5099.7|5098.88|5098.88|5099.7|5099.7|5098.88|5098.88|0
1633009280000|2021-09-30 13:41:20|5098.74|5098.74|5098.74|5098.74|5098.74|5098.74|5098.74|5098.74|0
1633009290000|2021-09-30 13:41:30|5098.86|5098.86|5098.74|5098.74|5098.86|5098.86|5098.74|5098.74|0
1633009300000|2021-09-30 13:41:40|5099.1|5099.1|5099.8|5099.8|5100.16|5100.16|5099.1|5099.1|0
1633009320000|2021-09-30 13:42:00|5099.69|5099.69|5098.28|5098.28|5099.69|5099.69|5098.28|5098.28|0
1633009330000|2021-09-30 13:42:10|5098.04|5098.04|5098.16|5098.16|5098.16|5098.16|5098.04|5098.04|0
1633009360000|2021-09-30 13:42:40|5097.81|5097.81|5098.43|5098.43|5098.43|5098.43|5097.81|5097.81|0
1633009370000|2021-09-30 13:42:50|5098.93|5098.93|5099.63|5099.63|5099.63|5099.63|5098.93|5098.93|0
1633009390000|2021-09-30 13:43:10|5099.38|5099.38|5098.68|5098.68|5099.38|5099.38|5098.68|5098.68|0
1633009400000|2021-09-30 13:43:20|5098.8|5098.8|5098.8|5098.8|5098.8|5098.8|5098.8|5098.8|0
1633009420000|2021-09-30 13:43:40|5098.41|5098.41|5097.7|5097.7|5098.41|5098.41|5097.7|5097.7|0
1633009440000|2021-09-30 13:44:00|5097|5097|5096.86|5096.86|5097|5097|5096.86|5096.86|0
1633009450000|2021-09-30 13:44:10|5096.73|5096.73|5096.73|5096.73|5096.73|5096.73|5096.73|5096.73|0
1633009460000|2021-09-30 13:44:20|5096.59|5096.59|5096.59|5096.59|5096.59|5096.59|5096.59|5096.59|0
1633009470000|2021-09-30 13:44:30|5097.65|5097.65|5097.65|5097.65|5097.65|5097.65|5097.65|5097.65|0
1633009490000|2021-09-30 13:44:50|5097.4|5097.4|5097.4|5097.4|5097.4|5097.4|5097.4|5097.4|0
1633009500000|2021-09-30 13:45:00|5097.65|5097.65|5097.26|5097.26|5097.65|5097.65|5097.26|5097.26|0
1633009520000|2021-09-30 13:45:20|5097.37|5097.37|5097.37|5097.37|5097.37|5097.37|5097.37|5097.37|0
1633009530000|2021-09-30 13:45:30|5098.43|5098.43|5098.08|5098.08|5098.43|5098.43|5098.08|5098.08|0
1633009540000|2021-09-30 13:45:40|5097.84|5097.84|5097.84|5097.84|5097.84|5097.84|5097.84|5097.84|0
1633009550000|2021-09-30 13:45:50|5097.96|5097.96|5098.19|5098.19|5098.19|5098.19|5097.96|5097.96|0
1633009560000|2021-09-30 13:46:00|5098.31|5098.31|5097.96|5097.96|5098.31|5098.31|5097.96|5097.96|0
1633009570000|2021-09-30 13:46:10|5098.46|5098.46|5098.46|5098.46|5098.46|5098.46|5098.46|5098.46|0
1633009590000|2021-09-30 13:46:30|5098.81|5098.81|5098.81|5098.81|5098.81|5098.81|5098.81|5098.81|0
1633009600000|2021-09-30 13:46:40|5099.08|5099.08|5099.08|5099.08|5099.08|5099.08|5099.08|5099.08|0
1633009620000|2021-09-30 13:47:00|5099.43|5099.43|5101.86|5101.86|5101.86|5101.86|5099.43|5099.43|0
1633009640000|2021-09-30 13:47:20|5101.63|5101.63|5101.15|5101.15|5101.86|5101.86|5100.8|5100.8|0
1633009650000|2021-09-30 13:47:30|5101.86|5101.86|5101.86|5101.86|5101.86|5101.86|5101.86|5101.86|0
1633009660000|2021-09-30 13:47:40|5102.21|5102.21|5102.21|5102.21|5102.21|5102.21|5102.21|5102.21|0
1633009680000|2021-09-30 13:48:00|5102.46|5102.46|5102.46|5102.46|5102.46|5102.46|5102.46|5102.46|0
1633009700000|2021-09-30 13:48:20|5104.23|5104.23|5103.52|5103.52|5104.23|5104.23|5103.52|5103.52|0
1633009710000|2021-09-30 13:48:30|5103.79|5103.79|5103.79|5103.79|5103.79|5103.79|5103.79|5103.79|0
1633009730000|2021-09-30 13:48:50|5103.08|5103.08|5103.08|5103.08|5103.08|5103.08|5103.08|5103.08|0
1633009740000|2021-09-30 13:49:00|5103.44|5103.44|5102.92|5102.92|5103.44|5103.44|5102.92|5102.92|0
1633009750000|2021-09-30 13:49:10|5102.56|5102.56|5102.92|5102.92|5102.92|5102.92|5102.56|5102.56|0
1633009760000|2021-09-30 13:49:20|5102.56|5102.56|5102.43|5102.43|5102.56|5102.56|5102.43|5102.43|0
1633009770000|2021-09-30 13:49:30|5102.08|5102.08|5102.08|5102.08|5102.08|5102.08|5102.08|5102.08|0
1633009780000|2021-09-30 13:49:40|5102.43|5102.43|5103.15|5103.15|5103.15|5103.15|5102.43|5102.43|0
1633009790000|2021-09-30 13:49:50|5102.8|5102.8|5102.8|5102.8|5102.8|5102.8|5102.8|5102.8|0
1633009800000|2021-09-30 13:50:00|5102.93|5102.93|5103.32|5103.32|5103.32|5103.32|5102.93|5102.93|0
1633009810000|2021-09-30 13:50:10|5104.73|5104.73|5106.34|5106.34|5106.34|5106.34|5104.73|5104.73|0
1633009820000|2021-09-30 13:50:20|5106.59|5106.59|5106.82|5106.82|5106.94|5106.94|5106.59|5106.59|0
1633009830000|2021-09-30 13:50:30|5106.47|5106.47|5106.12|5106.12|5106.47|5106.47|5106.12|5106.12|0
1633009840000|2021-09-30 13:50:40|5106.39|5106.39|5106.39|5106.39|5106.39|5106.39|5106.39|5106.39|0
1633009850000|2021-09-30 13:50:50|5106.74|5106.74|5106.84|5106.84|5106.98|5106.98|5106.74|5106.74|0
1633009860000|2021-09-30 13:51:00|5107.09|5107.09|5106.85|5106.85|5107.09|5107.09|5106.38|5106.38|0
1633009870000|2021-09-30 13:51:10|5107.21|5107.21|5107.56|5107.56|5107.56|5107.56|5107.21|5107.21|0
1633009880000|2021-09-30 13:51:20|5107.91|5107.91|5107.91|5107.91|5107.91|5107.91|5107.91|5107.91|0
1633009900000|2021-09-30 13:51:40|5107.2|5107.2|5107.2|5107.2|5107.2|5107.2|5107.2|5107.2|0
1633009910000|2021-09-30 13:51:50|5107.07|5107.07|5107.07|5107.07|5107.07|5107.07|5107.07|5107.07|0
1633009930000|2021-09-30 13:52:10|5106.82|5106.82|5106.3|5106.3|5106.82|5106.82|5106.3|5106.3|0
1633009940000|2021-09-30 13:52:20|5106.42|5106.42|5106.3|5106.3|5106.42|5106.42|5106.3|5106.3|0
1633009950000|2021-09-30 13:52:30|5105.95|5105.95|5105.95|5105.95|5106.06|5106.06|5105.95|5105.95|0
1633009960000|2021-09-30 13:52:40|5105.24|5105.24|5105.24|5105.24|5105.24|5105.24|5105.24|5105.24|0
1633009970000|2021-09-30 13:52:50|5105.95|5105.95|5105.95|5105.95|5105.95|5105.95|5105.95|5105.95|0
1633009980000|2021-09-30 13:53:00|5105.59|5105.59|5105.59|5105.59|5105.59|5105.59|5105.59|5105.59|0
1633009990000|2021-09-30 13:53:10|5105.24|5105.24|5105.24|5105.24|5105.24|5105.24|5105.24|5105.24|0
1633010010000|2021-09-30 13:53:30|5105.59|5105.59|5106.79|5106.79|5106.79|5106.79|5105.59|5105.59|0
1633010020000|2021-09-30 13:53:40|5107.04|5107.04|5106.33|5106.33|5107.04|5107.04|5106.33|5106.33|0
1633010030000|2021-09-30 13:53:50|5106.58|5106.58|5106.58|5106.58|5106.58|5106.58|5106.58|5106.58|0
1633010040000|2021-09-30 13:54:00|5107.28|5107.28|5106.93|5106.93|5107.28|5107.28|5106.93|5106.93|0
1633010050000|2021-09-30 13:54:10|5106.23|5106.23|5105.52|5105.52|5106.23|5106.23|5105.52|5105.52|0
1633010060000|2021-09-30 13:54:20|5105.87|5105.87|5105.87|5105.87|5105.87|5105.87|5105.87|5105.87|0
1633010070000|2021-09-30 13:54:30|5106.11|5106.11|5106.81|5106.81|5106.81|5106.81|5106.11|5106.11|0
1633010110000|2021-09-30 13:55:10|5107.17|5107.17|5104.85|5104.85|5107.17|5107.17|5104.85|5104.85|0
1633010130000|2021-09-30 13:55:30|5104.5|5104.5|5104.5|5104.5|5104.5|5104.5|5104.5|5104.5|0
1633010140000|2021-09-30 13:55:40|5104.85|5104.85|5105.56|5105.56|5105.56|5105.56|5104.85|5104.85|0
1633010160000|2021-09-30 13:56:00|5104.85|5104.85|5104.85|5104.85|5104.85|5104.85|5104.85|5104.85|0
1633010170000|2021-09-30 13:56:10|5104.6|5104.6|5104.47|5104.47|5104.6|5104.6|5104.47|5104.47|0
1633010190000|2021-09-30 13:56:30|5104.35|5104.35|5104|5104|5104.35|5104.35|5104|5104|0
1633010200000|2021-09-30 13:56:40|5103.64|5103.64|5104.48|5104.48|5104.48|5104.48|5103.64|5103.64|0
1633010210000|2021-09-30 13:56:50|5104.84|5104.84|5104.84|5104.84|5104.84|5104.84|5104.84|5104.84|0
1633010220000|2021-09-30 13:57:00|5104.48|5104.48|5104.13|5104.13|5104.48|5104.48|5104.13|5104.13|0
1633010230000|2021-09-30 13:57:10|5104|5104|5103.36|5103.36|5104|5104|5102.94|5102.94|0
1633010240000|2021-09-30 13:57:20|5103.25|5103.25|5104.07|5104.07|5104.07|5104.07|5103.25|5103.25|0
1633010260000|2021-09-30 13:57:40|5104.78|5104.78|5105.13|5105.13|5105.13|5105.13|5104.78|5104.78|0
1633010270000|2021-09-30 13:57:50|5105.4|5105.4|5104.69|5104.69|5105.4|5105.4|5104.69|5104.69|0
1633010280000|2021-09-30 13:58:00|5104.34|5104.34|5103.99|5103.99|5104.34|5104.34|5103.99|5103.99|0
1633010300000|2021-09-30 13:58:20|5103.87|5103.87|5103.22|5103.22|5103.87|5103.87|5103.22|5103.22|0
1633010310000|2021-09-30 13:58:30|5103.33|5103.33|5103.33|5103.33|5103.33|5103.33|5103.33|5103.33|0
1633010320000|2021-09-30 13:58:40|5104.04|5104.04|5103.92|5103.92|5104.04|5104.04|5103.92|5103.92|0
1633010330000|2021-09-30 13:58:50|5104.27|5104.27|5104.41|5104.41|5104.41|5104.41|5104.27|5104.27|0
1633010340000|2021-09-30 13:59:00|5104.66|5104.66|5104.66|5104.66|5104.66|5104.66|5104.66|5104.66|0
1633010360000|2021-09-30 13:59:20|5105.01|5105.01|5105.01|5105.01|5105.01|5105.01|5105.01|5105.01|0
1633010380000|2021-09-30 13:59:40|5104.31|5104.31|5103.92|5103.92|5104.31|5104.31|5103.92|5103.92|0
1633010390000|2021-09-30 13:59:50|5103.64|5103.64|5100.74|5100.74|5103.64|5103.64|5100.74|5100.74|0
1633010400000|2021-09-30 14:00:00|5101.1|5101.1|5101.92|5101.92|5101.92|5101.92|5101.1|5101.1|0
1633010410000|2021-09-30 14:00:10|5101.78|5101.78|5101.68|5101.68|5101.78|5101.78|5101.43|5101.43|0
1633010420000|2021-09-30 14:00:20|5101.56|5101.56|5101.56|5101.56|5101.56|5101.56|5101.56|5101.56|0
1633010430000|2021-09-30 14:00:30|5101.91|5101.91|5101.44|5101.44|5101.91|5101.91|5101.44|5101.44|0
1633010440000|2021-09-30 14:00:40|5102.15|5102.15|5101.44|5101.44|5102.15|5102.15|5101.44|5101.44|0
1633010450000|2021-09-30 14:00:50|5101.09|5101.09|5101.09|5101.09|5101.09|5101.09|5101.09|5101.09|0
1633010460000|2021-09-30 14:01:00|5101.21|5101.21|5102.03|5102.03|5102.03|5102.03|5101.21|5101.21|0
1633010470000|2021-09-30 14:01:10|5102.31|5102.31|5102.54|5102.54|5102.54|5102.54|5102.31|5102.31|0
1633010480000|2021-09-30 14:01:20|5103.24|5103.24|5103.24|5103.24|5103.24|5103.24|5103.24|5103.24|0
1633010490000|2021-09-30 14:01:30|5102.89|5102.89|5102.89|5102.89|5102.89|5102.89|5102.89|5102.89|0
1633010520000|2021-09-30 14:02:00|5103.24|5103.24|5103.76|5103.76|5103.76|5103.76|5103.24|5103.24|0
1633010530000|2021-09-30 14:02:10|5104.82|5104.82|5104.82|5104.82|5104.82|5104.82|5104.82|5104.82|0
1633010540000|2021-09-30 14:02:20|5104.12|5104.12|5104.12|5104.12|5104.12|5104.12|5104.12|5104.12|0
1633010550000|2021-09-30 14:02:30|5104.23|5104.23|5104.48|5104.48|5104.48|5104.48|5104.23|5104.23|0
1633010560000|2021-09-30 14:02:40|5104.6|5104.6|5104.6|5104.6|5104.6|5104.6|5104.6|5104.6|0
1633010570000|2021-09-30 14:02:50|5103.89|5103.89|5104.13|5104.13|5104.25|5104.25|5103.89|5103.89|0
1633010580000|2021-09-30 14:03:00|5104.36|5104.36|5104.64|5104.64|5104.64|5104.64|5104.36|5104.36|0
1633010600000|2021-09-30 14:03:20|5104.29|5104.29|5103.52|5103.52|5104.29|5104.29|5103.52|5103.52|0
1633010610000|2021-09-30 14:03:30|5103.41|5103.41|5102.32|5102.32|5103.41|5103.41|5102.32|5102.32|0
1633010620000|2021-09-30 14:03:40|5101.96|5101.96|5101.43|5101.43|5101.96|5101.96|5101.43|5101.43|0
1633010630000|2021-09-30 14:03:50|5101.3|5101.3|5101.3|5101.3|5101.3|5101.3|5101.3|5101.3|0
1633010650000|2021-09-30 14:04:10|5101.16|5101.16|5100.11|5100.11|5101.16|5101.16|5100.11|5100.11|0
1633010670000|2021-09-30 14:04:30|5099.75|5099.75|5099.75|5099.75|5099.75|5099.75|5099.75|5099.75|0
1633010700000|2021-09-30 14:05:00|5100.11|5100.11|5101.2|5101.2|5101.2|5101.2|5100.11|5100.11|0
1633010710000|2021-09-30 14:05:10|5101.7|5101.7|5102.34|5102.34|5103.75|5103.75|5101.7|5101.7|0
1633010720000|2021-09-30 14:05:20|5102.7|5102.7|5102.31|5102.31|5102.7|5102.7|5102.31|5102.31|0
1633010750000|2021-09-30 14:05:50|5101.61|5101.61|5101.61|5101.61|5101.61|5101.61|5101.61|5101.61|0
1633010760000|2021-09-30 14:06:00|5100.65|5100.65|5099.94|5099.94|5100.65|5100.65|5099.94|5099.94|0
1633010770000|2021-09-30 14:06:10|5099.83|5099.83|5099.44|5099.44|5099.83|5099.83|5099.44|5099.44|0
1633010780000|2021-09-30 14:06:20|5099.16|5099.16|5098.91|5098.91|5099.16|5099.16|5098.91|5098.91|0
1633010790000|2021-09-30 14:06:30|5098.56|5098.56|5097.97|5097.97|5098.56|5098.56|5097.97|5097.97|0
1633010800000|2021-09-30 14:06:40|5098.09|5098.09|5096.9|5096.9|5098.09|5098.09|5096.19|5096.19|0
1633010810000|2021-09-30 14:06:50|5096.54|5096.54|5096.9|5096.9|5096.9|5096.9|5096.54|5096.54|0
1633010830000|2021-09-30 14:07:10|5096.54|5096.54|5096.54|5096.54|5096.54|5096.54|5096.54|5096.54|0
1633010840000|2021-09-30 14:07:20|5096.27|5096.27|5095.57|5095.57|5096.27|5096.27|5095.57|5095.57|0
1633010850000|2021-09-30 14:07:30|5096.27|5096.27|5097.33|5097.33|5097.33|5097.33|5096.27|5096.27|0
1633010860000|2021-09-30 14:07:40|5096.98|5096.98|5096.27|5096.27|5096.98|5096.98|5096.27|5096.27|0
1633010870000|2021-09-30 14:07:50|5095.57|5095.57|5095.45|5095.45|5095.57|5095.57|5095.45|5095.45|0
1633010880000|2021-09-30 14:08:00|5095.68|5095.68|5095.8|5095.8|5095.8|5095.8|5095.68|5095.68|0
1633010890000|2021-09-30 14:08:10|5096.15|5096.15|5095.8|5095.8|5096.15|5096.15|5095.68|5095.68|0
1633010900000|2021-09-30 14:08:20|5095.92|5095.92|5096.63|5096.63|5096.63|5096.63|5095.92|5095.92|0
1633010910000|2021-09-30 14:08:30|5096.4|5096.4|5096.4|5096.4|5096.4|5096.4|5096.28|5096.28|0
1633010920000|2021-09-30 14:08:40|5096.57|5096.57|5096.4|5096.4|5096.57|5096.57|5096.4|5096.4|0
1633010930000|2021-09-30 14:08:50|5096.67|5096.67|5096.67|5096.67|5096.67|5096.67|5096.67|5096.67|0
1633010940000|2021-09-30 14:09:00|5096.32|5096.32|5096.32|5096.32|5096.32|5096.32|5096.32|5096.32|0
1633010950000|2021-09-30 14:09:10|5095.96|5095.96|5095.96|5095.96|5095.96|5095.96|5095.96|5095.96|0
1633010960000|2021-09-30 14:09:20|5095.61|5095.61|5094.9|5094.9|5095.96|5095.96|5094.9|5094.9|0
1633010970000|2021-09-30 14:09:30|5095.08|5095.08|5094.9|5094.9|5095.08|5095.08|5094.9|5094.9|0
1633010980000|2021-09-30 14:09:40|5094.55|5094.55|5094.55|5094.55|5094.55|5094.55|5094.55|5094.55|0
1633010990000|2021-09-30 14:09:50|5094.67|5094.67|5094.67|5094.67|5094.67|5094.67|5094.67|5094.67|0
1633011000000|2021-09-30 14:10:00|5094.84|5094.84|5093.96|5093.96|5094.84|5094.84|5093.96|5093.96|0
1633011010000|2021-09-30 14:10:10|5093.55|5093.55|5093.55|5093.55|5093.55|5093.55|5093.55|5093.55|0
1633011020000|2021-09-30 14:10:20|5093.41|5093.41|5093.41|5093.41|5093.41|5093.41|5093.41|5093.41|0
1633011030000|2021-09-30 14:10:30|5093.53|5093.53|5093.53|5093.53|5093.88|5093.88|5093.53|5093.53|0
1633011050000|2021-09-30 14:10:50|5093.88|5093.88|5093.18|5093.18|5093.88|5093.88|5092.82|5092.82|0
1633011070000|2021-09-30 14:11:10|5093.41|5093.41|5092.59|5092.59|5093.41|5093.41|5091.88|5091.88|0
1633011080000|2021-09-30 14:11:20|5092.23|5092.23|5092.23|5092.23|5092.23|5092.23|5092.23|5092.23|0
1633011100000|2021-09-30 14:11:40|5092.12|5092.12|5091.41|5091.41|5092.12|5092.12|5091.41|5091.41|0
1633011120000|2021-09-30 14:12:00|5091.76|5091.76|5092.82|5092.82|5092.82|5092.82|5091.76|5091.76|0
1633011130000|2021-09-30 14:12:10|5092.47|5092.47|5091.76|5091.76|5092.47|5092.47|5091.76|5091.76|0
1633011140000|2021-09-30 14:12:20|5091.41|5091.41|5091.41|5091.41|5091.41|5091.41|5091.41|5091.41|0
1633011150000|2021-09-30 14:12:30|5091.76|5091.76|5091.76|5091.76|5091.76|5091.76|5091.76|5091.76|0
1633011160000|2021-09-30 14:12:40|5091.41|5091.41|5091.41|5091.41|5091.41|5091.41|5091.41|5091.41|0
1633011170000|2021-09-30 14:12:50|5090.71|5090.71|5089.72|5089.72|5090.71|5090.71|5089.6|5089.6|0
1633011180000|2021-09-30 14:13:00|5089.45|5089.45|5088.98|5088.98|5089.45|5089.45|5088.98|5088.98|0
1633011190000|2021-09-30 14:13:10|5088.63|5088.63|5090.03|5090.03|5090.03|5090.03|5088.63|5088.63|0
1633011200000|2021-09-30 14:13:20|5089.67|5089.67|5089.56|5089.56|5089.67|5089.67|5089.31|5089.31|0
1633011210000|2021-09-30 14:13:30|5089.2|5089.2|5088.73|5088.73|5089.2|5089.2|5088.5|5088.5|0
1633011220000|2021-09-30 14:13:40|5088.62|5088.62|5088.35|5088.35|5088.62|5088.62|5088.35|5088.35|0
1633011230000|2021-09-30 14:13:50|5088.7|5088.7|5088.1|5088.1|5088.7|5088.7|5087.98|5087.98|0
1633011240000|2021-09-30 14:14:00|5088.21|5088.21|5088.62|5088.62|5088.62|5088.62|5088.21|5088.21|0
1633011250000|2021-09-30 14:14:10|5088.74|5088.74|5089.09|5089.09|5089.09|5089.09|5088.74|5088.74|0
1633011260000|2021-09-30 14:14:20|5089.23|5089.23|5089.93|5089.93|5089.93|5089.93|5089.23|5089.23|0
1633011270000|2021-09-30 14:14:30|5090.29|5090.29|5089.58|5089.58|5090.29|5090.29|5089.58|5089.58|0
1633011280000|2021-09-30 14:14:40|5088.87|5088.87|5088.87|5088.87|5088.87|5088.87|5088.87|5088.87|0
1633011300000|2021-09-30 14:15:00|5089.11|5089.11|5089.11|5089.11|5089.11|5089.11|5089.11|5089.11|0
1633011310000|2021-09-30 14:15:10|5089.34|5089.34|5088.75|5088.75|5089.34|5089.34|5088.75|5088.75|0
1633011320000|2021-09-30 14:15:20|5088.05|5088.05|5087.34|5087.34|5088.05|5088.05|5087.34|5087.34|0
1633011330000|2021-09-30 14:15:30|5087.7|5087.7|5087.35|5087.35|5087.7|5087.7|5087.35|5087.35|0
1633011340000|2021-09-30 14:15:40|5087.58|5087.58|5086.74|5086.74|5087.58|5087.58|5086.74|5086.74|0
1633011350000|2021-09-30 14:15:50|5086.87|5086.87|5086.87|5086.87|5086.87|5086.87|5086.87|5086.87|0
1633011360000|2021-09-30 14:16:00|5086.99|5086.99|5087.13|5087.13|5087.7|5087.7|5086.99|5086.99|0
1633011370000|2021-09-30 14:16:10|5086.77|5086.77|5086.77|5086.77|5086.77|5086.77|5086.42|5086.42|0
1633011380000|2021-09-30 14:16:20|5086.42|5086.42|5086.17|5086.17|5086.42|5086.42|5086.17|5086.17|0
1633011390000|2021-09-30 14:16:30|5085.82|5085.82|5084.06|5084.06|5085.82|5085.82|5084.06|5084.06|0
1633011400000|2021-09-30 14:16:40|5083.93|5083.93|5083.58|5083.58|5085.34|5085.34|5083.22|5083.22|0
1633011410000|2021-09-30 14:16:50|5084.28|5084.28|5084.4|5084.4|5084.63|5084.63|5084.28|5084.28|0
1633011420000|2021-09-30 14:17:00|5084.05|5084.05|5084.4|5084.4|5084.4|5084.4|5083.69|5083.69|0
1633011430000|2021-09-30 14:17:10|5083.69|5083.69|5083.58|5083.58|5084.28|5084.28|5083.58|5083.58|0
1633011440000|2021-09-30 14:17:20|5083.33|5083.33|5083.44|5083.44|5083.68|5083.68|5083.33|5083.33|0
1633011450000|2021-09-30 14:17:30|5083.8|5083.8|5083.44|5083.44|5083.8|5083.8|5083.44|5083.44|0
1633011460000|2021-09-30 14:17:40|5084.5|5084.5|5083.9|5083.9|5084.5|5084.5|5083.9|5083.9|0
1633011470000|2021-09-30 14:17:50|5084.15|5084.15|5083.09|5083.09|5084.15|5084.15|5083.09|5083.09|0
1633011480000|2021-09-30 14:18:00|5083.23|5083.23|5083.46|5083.46|5083.46|5083.46|5082.27|5082.27|0
1633011510000|2021-09-30 14:18:30|5084.17|5084.17|5087.51|5087.51|5087.51|5087.51|5084.17|5084.17|0
1633011520000|2021-09-30 14:18:40|5086.81|5086.81|5086.22|5086.22|5086.81|5086.81|5086.1|5086.1|0
1633011530000|2021-09-30 14:18:50|5086.92|5086.92|5086.92|5086.92|5086.92|5086.92|5086.92|5086.92|0
1633011540000|2021-09-30 14:19:00|5086.22|5086.22|5086.22|5086.22|5086.22|5086.22|5085.51|5085.51|0
1633011550000|2021-09-30 14:19:10|5085.86|5085.86|5085.98|5085.98|5086.33|5086.33|5085.63|5085.63|0
1633011560000|2021-09-30 14:19:20|5085.63|5085.63|5085.63|5085.63|5085.63|5085.63|5085.63|5085.63|0
1633011570000|2021-09-30 14:19:30|5085.98|5085.98|5085.98|5085.98|5085.98|5085.98|5085.98|5085.98|0
1633011580000|2021-09-30 14:19:40|5085.63|5085.63|5083.13|5083.13|5085.63|5085.63|5083.13|5083.13|0
1633011590000|2021-09-30 14:19:50|5083.48|5083.48|5084.42|5084.42|5084.54|5084.54|5083.13|5083.13|0
1633011600000|2021-09-30 14:20:00|5084.07|5084.07|5084.07|5084.07|5084.42|5084.42|5084.07|5084.07|0
1633011610000|2021-09-30 14:20:10|5084.77|5084.77|5084.42|5084.42|5084.77|5084.77|5084.42|5084.42|0
1633011630000|2021-09-30 14:20:30|5084.07|5084.07|5084.07|5084.07|5084.07|5084.07|5084.07|5084.07|0
1633011640000|2021-09-30 14:20:40|5083.93|5083.93|5083.93|5083.93|5083.93|5083.93|5083.93|5083.93|0
1633011660000|2021-09-30 14:21:00|5084.29|5084.29|5084.29|5084.29|5084.29|5084.29|5084.29|5084.29|0
1633011670000|2021-09-30 14:21:10|5084.84|5084.84|5085.91|5085.91|5086.14|5086.14|5084.48|5084.48|0
1633011680000|2021-09-30 14:21:20|5085.56|5085.56|5084.85|5084.85|5085.56|5085.56|5084.85|5084.85|0
1633011700000|2021-09-30 14:21:40|5085.2|5085.2|5085.56|5085.56|5085.56|5085.56|5085.2|5085.2|0
1633011710000|2021-09-30 14:21:50|5085.32|5085.32|5084.62|5084.62|5085.32|5085.32|5084.62|5084.62|0
1633011720000|2021-09-30 14:22:00|5084.73|5084.73|5084.73|5084.73|5084.73|5084.73|5084.73|5084.73|0
1633011730000|2021-09-30 14:22:10|5084.85|5084.85|5084.85|5084.85|5084.85|5084.85|5084.85|5084.85|0
1633011740000|2021-09-30 14:22:20|5084.5|5084.5|5084.85|5084.85|5084.85|5084.85|5084.14|5084.14|0
1633011750000|2021-09-30 14:22:30|5084.5|5084.5|5084.85|5084.85|5084.85|5084.85|5084.5|5084.5|0
1633011770000|2021-09-30 14:22:50|5084.14|5084.14|5084.14|5084.14|5084.14|5084.14|5084.14|5084.14|0
1633011780000|2021-09-30 14:23:00|5084.5|5084.5|5084.85|5084.85|5084.85|5084.85|5084.14|5084.14|0
1633011790000|2021-09-30 14:23:10|5084.97|5084.97|5084.85|5084.85|5084.97|5084.97|5084.85|5084.85|0
1633011800000|2021-09-30 14:23:20|5085.13|5085.13|5084.78|5084.78|5085.13|5085.13|5084.07|5084.07|0
1633011820000|2021-09-30 14:23:40|5084.07|5084.07|5085.3|5085.3|5085.54|5085.54|5084.07|5084.07|0
1633011830000|2021-09-30 14:23:50|5084.91|5084.91|5084.56|5084.56|5084.91|5084.91|5084.56|5084.56|0
1633011840000|2021-09-30 14:24:00|5084.21|5084.21|5084.56|5084.56|5084.56|5084.56|5084.21|5084.21|0
1633011850000|2021-09-30 14:24:10|5084.21|5084.21|5084.91|5084.91|5084.91|5084.91|5084.21|5084.21|0
1633011860000|2021-09-30 14:24:20|5084.56|5084.56|5083.93|5083.93|5084.56|5084.56|5083.93|5083.93|0
1633011870000|2021-09-30 14:24:30|5083.23|5083.23|5083.93|5083.93|5084.18|5084.18|5082.88|5082.88|0
1633011880000|2021-09-30 14:24:40|5083.58|5083.58|5083.58|5083.58|5083.58|5083.58|5083.58|5083.58|0
1633011890000|2021-09-30 14:24:50|5083.23|5083.23|5082.88|5082.88|5083.23|5083.23|5082.88|5082.88|0
1633011900000|2021-09-30 14:25:00|5083.23|5083.23|5082.88|5082.88|5083.23|5083.23|5082.88|5082.88|0
1633011910000|2021-09-30 14:25:10|5083.23|5083.23|5083.58|5083.58|5083.58|5083.58|5083.23|5083.23|0
1633011920000|2021-09-30 14:25:20|5083.85|5083.85|5084.21|5084.21|5084.56|5084.56|5083.85|5083.85|0
1633011930000|2021-09-30 14:25:30|5083.85|5083.85|5083.5|5083.5|5083.85|5083.85|5083.5|5083.5|0
1633011950000|2021-09-30 14:25:50|5083.15|5083.15|5082.4|5082.4|5083.15|5083.15|5081.82|5081.82|0
1633011960000|2021-09-30 14:26:00|5082.54|5082.54|5082.54|5082.54|5082.89|5082.89|5082.19|5082.19|0
1633011970000|2021-09-30 14:26:10|5082.89|5082.89|5083.39|5083.39|5083.39|5083.39|5082.54|5082.54|0
1633011990000|2021-09-30 14:26:30|5084.1|5084.1|5084.21|5084.21|5084.21|5084.21|5084.1|5084.1|0
1633012000000|2021-09-30 14:26:40|5084.1|5084.1|5085.43|5085.43|5085.43|5085.43|5084.1|5084.1|0
1633012010000|2021-09-30 14:26:50|5085.15|5085.15|5084.33|5084.33|5085.15|5085.15|5084.33|5084.33|0
1633012020000|2021-09-30 14:27:00|5083.98|5083.98|5084.08|5084.08|5084.33|5084.33|5083.98|5083.98|0
1633012030000|2021-09-30 14:27:10|5084.33|5084.33|5085.29|5085.29|5085.29|5085.29|5084.33|5084.33|0
1633012040000|2021-09-30 14:27:20|5085.56|5085.56|5085.91|5085.91|5086.26|5086.26|5085.56|5085.56|0
1633012050000|2021-09-30 14:27:30|5084.6|5084.6|5084.6|5084.6|5084.6|5084.6|5084.6|5084.6|0
1633012060000|2021-09-30 14:27:40|5084.96|5084.96|5084.96|5084.96|5084.96|5084.96|5084.96|5084.96|0
1633012070000|2021-09-30 14:27:50|5085.31|5085.31|5085.31|5085.31|5085.31|5085.31|5085.31|5085.31|0
1633012080000|2021-09-30 14:28:00|5084.96|5084.96|5084.96|5084.96|5084.96|5084.96|5084.96|5084.96|0
1633012090000|2021-09-30 14:28:10|5084.82|5084.82|5084.59|5084.59|5084.82|5084.82|5084.47|5084.47|0
1633012100000|2021-09-30 14:28:20|5084.23|5084.23|5087.01|5087.01|5087.37|5087.37|5084.23|5084.23|0
1633012110000|2021-09-30 14:28:30|5086.66|5086.66|5086.44|5086.44|5086.66|5086.66|5086.31|5086.31|0
1633012120000|2021-09-30 14:28:40|5086.09|5086.09|5086.44|5086.44|5086.44|5086.44|5086.09|5086.09|0
1633012130000|2021-09-30 14:28:50|5087.15|5087.15|5087.5|5087.5|5087.86|5087.86|5087.15|5087.15|0
1633012140000|2021-09-30 14:29:00|5088|5088|5089.06|5089.06|5089.06|5089.06|5087.75|5087.75|0
1633012150000|2021-09-30 14:29:10|5088.71|5088.71|5088.71|5088.71|5088.71|5088.71|5088.71|5088.71|0
1633012170000|2021-09-30 14:29:30|5090.47|5090.47|5090.12|5090.12|5090.47|5090.47|5090.12|5090.12|0
1633012200000|2021-09-30 14:30:00|5090.47|5090.47|5090.94|5090.94|5090.94|5090.94|5090.47|5090.47|0
1633012220000|2021-09-30 14:30:20|5092|5092|5091.65|5091.65|5092|5092|5091.65|5091.65|0
1633012230000|2021-09-30 14:30:30|5092.19|5092.19|5092.19|5092.19|5092.19|5092.19|5092.19|5092.19|0
1633012240000|2021-09-30 14:30:40|5091.84|5091.84|5090.31|5090.31|5091.84|5091.84|5089.95|5089.95|0
1633012250000|2021-09-30 14:30:50|5090.06|5090.06|5090.06|5090.06|5090.06|5090.06|5090.06|5090.06|0
1633012260000|2021-09-30 14:31:00|5089.79|5089.79|5089.79|5089.79|5089.79|5089.79|5089.79|5089.79|0
1633012270000|2021-09-30 14:31:10|5090.49|5090.49|5090.61|5090.61|5090.61|5090.61|5090.49|5090.49|0
1633012290000|2021-09-30 14:31:30|5091.84|5091.84|5093.48|5093.48|5093.48|5093.48|5091.84|5091.84|0
1633012300000|2021-09-30 14:31:40|5093.36|5093.36|5093.36|5093.36|5093.36|5093.36|5093.36|5093.36|0
1633012310000|2021-09-30 14:31:50|5093.64|5093.64|5093.64|5093.64|5093.64|5093.64|5093.64|5093.64|0
1633012320000|2021-09-30 14:32:00|5093.15|5093.15|5092.06|5092.06|5093.15|5093.15|5091.84|5091.84|0
1633012330000|2021-09-30 14:32:10|5092.41|5092.41|5092.63|5092.63|5092.63|5092.63|5092.27|5092.27|0
1633012340000|2021-09-30 14:32:20|5092.74|5092.74|5093.1|5093.1|5093.1|5093.1|5092.74|5092.74|0
1633012350000|2021-09-30 14:32:30|5093.21|5093.21|5093.33|5093.33|5093.33|5093.33|5093.21|5093.21|0
1633012360000|2021-09-30 14:32:40|5092.62|5092.62|5092.27|5092.27|5092.62|5092.62|5092.27|5092.27|0
1633012370000|2021-09-30 14:32:50|5092.62|5092.62|5092.62|5092.62|5092.62|5092.62|5092.62|5092.62|0
1633012380000|2021-09-30 14:33:00|5092.98|5092.98|5092.73|5092.73|5092.98|5092.98|5092.73|5092.73|0
1633012400000|2021-09-30 14:33:20|5093.08|5093.08|5093.08|5093.08|5093.43|5093.43|5093.08|5093.08|0
1633012410000|2021-09-30 14:33:30|5093.2|5093.2|5093.08|5093.08|5093.2|5093.2|5093.08|5093.08|0
1633012420000|2021-09-30 14:33:40|5093.2|5093.2|5093.9|5093.9|5094.26|5094.26|5093.2|5093.2|0
1633012430000|2021-09-30 14:33:50|5094.61|5094.61|5094.47|5094.47|5094.61|5094.61|5093.9|5093.9|0
1633012440000|2021-09-30 14:34:00|5093.77|5093.77|5093.65|5093.65|5093.77|5093.77|5093.42|5093.42|0
1633012470000|2021-09-30 14:34:30|5093.77|5093.77|5093.89|5093.89|5093.89|5093.89|5093.77|5093.77|0
1633012480000|2021-09-30 14:34:40|5093.77|5093.77|5093.06|5093.06|5093.77|5093.77|5093.06|5093.06|0
1633012490000|2021-09-30 14:34:50|5092.71|5092.71|5091.87|5091.87|5092.71|5092.71|5091.87|5091.87|0
1633012500000|2021-09-30 14:35:00|5092.22|5092.22|5092.22|5092.22|5092.22|5092.22|5091.87|5091.87|0
1633012510000|2021-09-30 14:35:10|5091.87|5091.87|5091.87|5091.87|5091.87|5091.87|5091.87|5091.87|0
1633012520000|2021-09-30 14:35:20|5092.22|5092.22|5092.22|5092.22|5092.22|5092.22|5092.22|5092.22|0
1633012530000|2021-09-30 14:35:30|5092.34|5092.34|5093.33|5093.33|5093.33|5093.33|5092.34|5092.34|0
1633012540000|2021-09-30 14:35:40|5093.68|5093.68|5093.33|5093.33|5093.68|5093.68|5093.33|5093.33|0
1633012560000|2021-09-30 14:36:00|5093.68|5093.68|5093.68|5093.68|5093.68|5093.68|5093.68|5093.68|0
1633012570000|2021-09-30 14:36:10|5094.39|5094.39|5094.03|5094.03|5094.39|5094.39|5094.03|5094.03|0
1633012580000|2021-09-30 14:36:20|5093.68|5093.68|5093.19|5093.19|5093.68|5093.68|5093.19|5093.19|0
1633012600000|2021-09-30 14:36:40|5093.31|5093.31|5093.44|5093.44|5093.44|5093.44|5093.31|5093.31|0
1633012610000|2021-09-30 14:36:50|5093.09|5093.09|5093.09|5093.09|5093.09|5093.09|5093.09|5093.09|0
1633012620000|2021-09-30 14:37:00|5093.44|5093.44|5093.09|5093.09|5093.8|5093.8|5092.82|5092.82|0
1633012630000|2021-09-30 14:37:10|5093.44|5093.44|5093.44|5093.44|5093.44|5093.44|5093.44|5093.44|0
1633012650000|2021-09-30 14:37:30|5093.69|5093.69|5093.69|5093.69|5093.69|5093.69|5093.69|5093.69|0
1633012660000|2021-09-30 14:37:40|5093.81|5093.81|5094.04|5094.04|5094.04|5094.04|5093.81|5093.81|0
1633012670000|2021-09-30 14:37:50|5093.69|5093.69|5093.69|5093.69|5093.69|5093.69|5093.69|5093.69|0
1633012690000|2021-09-30 14:38:10|5093.94|5093.94|5093.94|5093.94|5093.94|5093.94|5093.94|5093.94|0
1633012700000|2021-09-30 14:38:20|5094.29|5094.29|5094.29|5094.29|5094.29|5094.29|5094.29|5094.29|0
1633012710000|2021-09-30 14:38:30|5094.65|5094.65|5094.65|5094.65|5094.65|5094.65|5094.65|5094.65|0
1633012720000|2021-09-30 14:38:40|5095.35|5095.35|5095.76|5095.76|5095.88|5095.88|5095.35|5095.35|0
1633012730000|2021-09-30 14:38:50|5095.88|5095.88|5095.88|5095.88|5095.88|5095.88|5095.88|5095.88|0
1633012750000|2021-09-30 14:39:10|5094.82|5094.82|5095.04|5095.04|5095.04|5095.04|5094.68|5094.68|0
1633012760000|2021-09-30 14:39:20|5094.79|5094.79|5094.43|5094.43|5094.79|5094.79|5094.43|5094.43|0
1633012770000|2021-09-30 14:39:30|5094.08|5094.08|5093.73|5093.73|5094.08|5094.08|5093.73|5093.73|0
1633012790000|2021-09-30 14:39:50|5093.34|5093.34|5092.28|5092.28|5093.34|5093.34|5092.28|5092.28|0
1633012800000|2021-09-30 14:40:00|5092.04|5092.04|5091.94|5091.94|5092.17|5092.17|5091.94|5091.94|0
1633012810000|2021-09-30 14:40:10|5091.8|5091.8|5091.7|5091.7|5092.16|5092.16|5091.7|5091.7|0
1633012830000|2021-09-30 14:40:30|5091.35|5091.35|5091.1|5091.1|5091.35|5091.35|5091.07|5091.07|0
1633012840000|2021-09-30 14:40:40|5090.75|5090.75|5090.75|5090.75|5090.75|5090.75|5090.75|5090.75|0
1633012850000|2021-09-30 14:40:50|5090.4|5090.4|5090.4|5090.4|5090.4|5090.4|5090.4|5090.4|0
1633012900000|2021-09-30 14:41:40|5090.28|5090.28|5090.28|5090.28|5090.28|5090.28|5090.28|5090.28|0
1633012910000|2021-09-30 14:41:50|5090.16|5090.16|5090.16|5090.16|5090.16|5090.16|5090.16|5090.16|0
1633012920000|2021-09-30 14:42:00|5090.52|5090.52|5090.52|5090.52|5090.52|5090.52|5090.52|5090.52|0
1633012930000|2021-09-30 14:42:10|5090.87|5090.87|5090.87|5090.87|5090.87|5090.87|5090.87|5090.87|0
1633012960000|2021-09-30 14:42:40|5091.12|5091.12|5091.12|5091.12|5091.12|5091.12|5091.12|5091.12|0
1633012970000|2021-09-30 14:42:50|5092.18|5092.18|5092.18|5092.18|5092.18|5092.18|5092.18|5092.18|0
1633013000000|2021-09-30 14:43:20|5092.53|5092.53|5093.13|5093.13|5093.13|5093.13|5092.43|5092.43|0
1633013010000|2021-09-30 14:43:30|5092.85|5092.85|5094.26|5094.26|5094.26|5094.26|5092.85|5092.85|0
1633013020000|2021-09-30 14:43:40|5094.62|5094.62|5094.97|5094.97|5094.97|5094.97|5094.62|5094.62|0
1633013030000|2021-09-30 14:43:50|5094.26|5094.26|5093.91|5093.91|5094.62|5094.62|5093.91|5093.91|0
1633013040000|2021-09-30 14:44:00|5093.56|5093.56|5092.85|5092.85|5093.56|5093.56|5092.85|5092.85|0
1633013050000|2021-09-30 14:44:10|5092.72|5092.72|5092.72|5092.72|5092.72|5092.72|5092.72|5092.72|0
1633013060000|2021-09-30 14:44:20|5092.01|5092.01|5091.66|5091.66|5092.01|5092.01|5091.52|5091.52|0
1633013080000|2021-09-30 14:44:40|5091.52|5091.52|5091.17|5091.17|5091.52|5091.52|5091.17|5091.17|0
1633013100000|2021-09-30 14:45:00|5091.05|5091.05|5091.64|5091.64|5091.77|5091.77|5091.05|5091.05|0
1633013110000|2021-09-30 14:45:10|5092.7|5092.7|5092.7|5092.7|5092.7|5092.7|5092.7|5092.7|0
1633013120000|2021-09-30 14:45:20|5092.83|5092.83|5092.83|5092.83|5092.83|5092.83|5092.83|5092.83|0
1633013130000|2021-09-30 14:45:30|5092.13|5092.13|5092.13|5092.13|5092.13|5092.13|5092.13|5092.13|0
1633013160000|2021-09-30 14:46:00|5091.89|5091.89|5093.07|5093.07|5093.07|5093.07|5091.89|5091.89|0
1633013170000|2021-09-30 14:46:10|5092.72|5092.72|5092.72|5092.72|5092.72|5092.72|5092.72|5092.72|0
1633013180000|2021-09-30 14:46:20|5092.85|5092.85|5092.99|5092.99|5092.99|5092.99|5092.85|5092.85|0
1633013190000|2021-09-30 14:46:30|5092.64|5092.64|5092.64|5092.64|5092.64|5092.64|5092.64|5092.64|0
1633013200000|2021-09-30 14:46:40|5092.77|5092.77|5092.77|5092.77|5092.77|5092.77|5092.77|5092.77|0
1633013210000|2021-09-30 14:46:50|5093.12|5093.12|5092.42|5092.42|5093.12|5093.12|5092.42|5092.42|0
1633013220000|2021-09-30 14:47:00|5092.3|5092.3|5091.01|5091.01|5092.3|5092.3|5090.94|5090.94|0
1633013240000|2021-09-30 14:47:20|5091.13|5091.13|5091.36|5091.36|5091.36|5091.36|5091.13|5091.13|0
1633013270000|2021-09-30 14:47:50|5091.72|5091.72|5091.36|5091.36|5091.72|5091.72|5091.36|5091.36|0
1633013290000|2021-09-30 14:48:10|5091.01|5091.01|5091.01|5091.01|5091.01|5091.01|5091.01|5091.01|0
1633013310000|2021-09-30 14:48:30|5091.36|5091.36|5091.58|5091.58|5091.58|5091.58|5091.23|5091.23|0
1633013330000|2021-09-30 14:48:50|5090.88|5090.88|5090.88|5090.88|5090.88|5090.88|5090.52|5090.52|0
1633013340000|2021-09-30 14:49:00|5090.17|5090.17|5090.17|5090.17|5090.17|5090.17|5090.17|5090.17|0
1633013350000|2021-09-30 14:49:10|5090.52|5090.52|5091.01|5091.01|5091.01|5091.01|5090.52|5090.52|0
1633013380000|2021-09-30 14:49:40|5090.76|5090.76|5090.63|5090.63|5090.76|5090.76|5090.63|5090.63|0
1633013390000|2021-09-30 14:49:50|5090.49|5090.49|5090.9|5090.9|5090.9|5090.9|5090.49|5090.49|0
1633013400000|2021-09-30 14:50:00|5091.25|5091.25|5090.92|5090.92|5091.39|5091.39|5090.92|5090.92|0
1633013410000|2021-09-30 14:50:10|5091.62|5091.62|5091.62|5091.62|5091.62|5091.62|5091.62|5091.62|0
1633013430000|2021-09-30 14:50:30|5091.87|5091.87|5091.87|5091.87|5091.87|5091.87|5091.87|5091.87|0
1633013460000|2021-09-30 14:51:00|5092.01|5092.01|5091.65|5091.65|5092.01|5092.01|5091.3|5091.3|0
1633013490000|2021-09-30 14:51:30|5091.54|5091.54|5091.4|5091.4|5091.54|5091.54|5091.4|5091.4|0
1633013500000|2021-09-30 14:51:40|5091.89|5091.89|5091.92|5091.92|5091.92|5091.92|5091.18|5091.18|0
1633013510000|2021-09-30 14:51:50|5092.17|5092.17|5093.3|5093.3|5093.89|5093.89|5092.17|5092.17|0
1633013520000|2021-09-30 14:52:00|5093.65|5093.65|5093.65|5093.65|5093.65|5093.65|5093.65|5093.65|0
1633013550000|2021-09-30 14:52:30|5093.3|5093.3|5092.95|5092.95|5093.3|5093.3|5092.95|5092.95|0
1633013560000|2021-09-30 14:52:40|5092.59|5092.59|5092.86|5092.86|5092.86|5092.86|5091.89|5091.89|0
1633013570000|2021-09-30 14:52:50|5093.22|5093.22|5092.59|5092.59|5093.22|5093.22|5092.59|5092.59|0
1633013580000|2021-09-30 14:53:00|5093.3|5093.3|5093.3|5093.3|5093.3|5093.3|5093.3|5093.3|0
1633013590000|2021-09-30 14:53:10|5092.95|5092.95|5092.56|5092.56|5092.95|5092.95|5092.56|5092.56|0
1633013600000|2021-09-30 14:53:20|5092.43|5092.43|5092.43|5092.43|5092.43|5092.43|5092.43|5092.43|0
1633013640000|2021-09-30 14:54:00|5092.07|5092.07|5092.07|5092.07|5092.07|5092.07|5092.07|5092.07|0
1633013660000|2021-09-30 14:54:20|5091.37|5091.37|5091.23|5091.23|5091.37|5091.37|5091.23|5091.23|0
1633013670000|2021-09-30 14:54:30|5090.96|5090.96|5090.71|5090.71|5090.96|5090.96|5090.71|5090.71|0
1633013690000|2021-09-30 14:54:50|5090.31|5090.31|5089.81|5089.81|5090.31|5090.31|5089.81|5089.81|0
1633013700000|2021-09-30 14:55:00|5089.18|5089.18|5089.09|5089.09|5089.18|5089.18|5088.82|5088.82|0
1633013710000|2021-09-30 14:55:10|5089.45|5089.45|5089.45|5089.45|5089.45|5089.45|5089.45|5089.45|0
1633013720000|2021-09-30 14:55:20|5089.17|5089.17|5089.17|5089.17|5089.17|5089.17|5089.17|5089.17|0
1633013730000|2021-09-30 14:55:30|5088.81|5088.81|5088.46|5088.46|5088.81|5088.81|5087.76|5087.76|0
1633013740000|2021-09-30 14:55:40|5088.33|5088.33|5088.33|5088.33|5088.33|5088.33|5088.33|5088.33|0
1633013750000|2021-09-30 14:55:50|5086.56|5086.56|5087.62|5087.62|5087.97|5087.97|5086.56|5086.56|0
1633013760000|2021-09-30 14:56:00|5087.48|5087.48|5087.97|5087.97|5087.97|5087.97|5087.48|5087.48|0
1633013770000|2021-09-30 14:56:10|5088.33|5088.33|5088.19|5088.19|5088.33|5088.33|5088.19|5088.19|0
1633013780000|2021-09-30 14:56:20|5088.06|5088.06|5087.7|5087.7|5088.06|5088.06|5087.7|5087.7|0
1633013790000|2021-09-30 14:56:30|5087.35|5087.35|5087.35|5087.35|5087.35|5087.35|5087.35|5087.35|0
1633013820000|2021-09-30 14:57:00|5087|5087|5086.39|5086.39|5087|5087|5085.69|5085.69|0
1633013830000|2021-09-30 14:57:10|5086.14|5086.14|5085.37|5085.37|5086.14|5086.14|5085.37|5085.37|0
1633013840000|2021-09-30 14:57:20|5085.73|5085.73|5086.43|5086.43|5086.43|5086.43|5085.73|5085.73|0
1633013860000|2021-09-30 14:57:40|5086.16|5086.16|5085.56|5085.56|5086.16|5086.16|5085.56|5085.56|0
1633013880000|2021-09-30 14:58:00|5085.44|5085.44|5085.8|5085.8|5085.8|5085.8|5085.44|5085.44|0
1633013890000|2021-09-30 14:58:10|5085.68|5085.68|5086.5|5086.5|5086.5|5086.5|5085.68|5085.68|0
1633013910000|2021-09-30 14:58:30|5086.64|5086.64|5086.64|5086.64|5086.64|5086.64|5086.64|5086.64|0
1633013920000|2021-09-30 14:58:40|5086.77|5086.77|5086.77|5086.77|5086.77|5086.77|5086.77|5086.77|0
1633013930000|2021-09-30 14:58:50|5086.91|5086.91|5087.18|5087.18|5087.18|5087.18|5086.79|5086.79|0
1633013940000|2021-09-30 14:59:00|5087.88|5087.88|5088.12|5088.12|5089.53|5089.53|5087.88|5087.88|0
1633013950000|2021-09-30 14:59:10|5088.47|5088.47|5088.47|5088.47|5088.47|5088.47|5088.47|5088.47|0
1633013960000|2021-09-30 14:59:20|5089.53|5089.53|5089.88|5089.88|5089.88|5089.88|5089.53|5089.53|0
1633013970000|2021-09-30 14:59:30|5089.9|5089.9|5089.74|5089.74|5089.9|5089.9|5089.5|5089.5|0
1633013990000|2021-09-30 14:59:50|5089.62|5089.62|5089.62|5089.62|5089.62|5089.62|5089.62|5089.62|0
1633014000000|2021-09-30 15:00:00|5088.92|5088.92|5089.62|5089.62|5089.62|5089.62|5088.92|5088.92|0
1633014010000|2021-09-30 15:00:10|5089.27|5089.27|5088.56|5088.56|5089.27|5089.27|5088.56|5088.56|0
1633014020000|2021-09-30 15:00:20|5088.21|5088.21|5088.21|5088.21|5088.21|5088.21|5088.21|5088.21|0
1633014030000|2021-09-30 15:00:30|5088.56|5088.56|5088.31|5088.31|5088.56|5088.56|5088.31|5088.31|0
1633014040000|2021-09-30 15:00:40|5087.96|5087.96|5087.25|5087.25|5087.96|5087.96|5087.25|5087.25|0
1633014080000|2021-09-30 15:01:20|5087.01|5087.01|5086.25|5086.25|5087.01|5087.01|5086.13|5086.13|0
1633014090000|2021-09-30 15:01:30|5085.19|5085.19|5085.19|5085.19|5085.19|5085.19|5085.19|5085.19|0
1633014100000|2021-09-30 15:01:40|5086.6|5086.6|5086.6|5086.6|5086.96|5086.96|5086.6|5086.6|0
1633014110000|2021-09-30 15:01:50|5086.25|5086.25|5086.25|5086.25|5086.25|5086.25|5086.25|5086.25|0
1633014130000|2021-09-30 15:02:10|5085.9|5085.9|5085.9|5085.9|5085.9|5085.9|5085.9|5085.9|0
1633014140000|2021-09-30 15:02:20|5084.84|5084.84|5085.56|5085.56|5085.56|5085.56|5084.84|5084.84|0
1633014170000|2021-09-30 15:02:50|5085.67|5085.67|5085.95|5085.95|5085.95|5085.95|5085.67|5085.67|0
1633014180000|2021-09-30 15:03:00|5086.09|5086.09|5086.09|5086.09|5086.09|5086.09|5086.09|5086.09|0
1633014190000|2021-09-30 15:03:10|5085.74|5085.74|5085.74|5085.74|5085.74|5085.74|5085.74|5085.74|0
1633014200000|2021-09-30 15:03:20|5086.09|5086.09|5087.85|5087.85|5087.85|5087.85|5086.09|5086.09|0
1633014210000|2021-09-30 15:03:30|5087.5|5087.5|5086.79|5086.79|5087.85|5087.85|5086.79|5086.79|0
1633014220000|2021-09-30 15:03:40|5086.09|5086.09|5086.09|5086.09|5086.09|5086.09|5086.09|5086.09|0
1633014230000|2021-09-30 15:03:50|5086.79|5086.79|5086.09|5086.09|5086.79|5086.79|5086.09|5086.09|0
1633014240000|2021-09-30 15:04:00|5087.15|5087.15|5086.79|5086.79|5087.85|5087.85|5086.44|5086.44|0
1633014260000|2021-09-30 15:04:20|5086.91|5086.91|5086.56|5086.56|5086.91|5086.91|5086.56|5086.56|0
1633014270000|2021-09-30 15:04:30|5086.2|5086.2|5086.2|5086.2|5086.2|5086.2|5086.2|5086.2|0
1633014280000|2021-09-30 15:04:40|5086.91|5086.91|5086.91|5086.91|5086.91|5086.91|5086.91|5086.91|0
1633014290000|2021-09-30 15:04:50|5087.05|5087.05|5087.05|5087.05|5087.05|5087.05|5087.05|5087.05|0
1633014300000|2021-09-30 15:05:00|5088.11|5088.11|5089.2|5089.2|5089.2|5089.2|5088.11|5088.11|0
1633014310000|2021-09-30 15:05:10|5088.14|5088.14|5088.14|5088.14|5088.14|5088.14|5088.14|5088.14|0
1633014340000|2021-09-30 15:05:40|5088.49|5088.49|5088.84|5088.84|5089.55|5089.55|5088.49|5088.49|0
1633014360000|2021-09-30 15:06:00|5088.71|5088.71|5088.71|5088.71|5088.71|5088.71|5088.71|5088.71|0
1633014370000|2021-09-30 15:06:10|5088.11|5088.11|5087.5|5087.5|5088.11|5088.11|5087.5|5087.5|0
1633014390000|2021-09-30 15:06:30|5088.21|5088.21|5088.21|5088.21|5088.21|5088.21|5088.21|5088.21|0
1633014420000|2021-09-30 15:07:00|5088.56|5088.56|5088.21|5088.21|5088.56|5088.56|5088.21|5088.21|0
1633014430000|2021-09-30 15:07:10|5087.5|5087.5|5087.5|5087.5|5087.5|5087.5|5087.5|5087.5|0
1633014440000|2021-09-30 15:07:20|5087.37|5087.37|5087.23|5087.23|5087.37|5087.37|5087.23|5087.23|0
1633014450000|2021-09-30 15:07:30|5085.47|5085.47|5086.53|5086.53|5086.88|5086.88|5085.47|5085.47|0
1633014460000|2021-09-30 15:07:40|5086.17|5086.17|5086.17|5086.17|5086.53|5086.53|5085.82|5085.82|0
1633014480000|2021-09-30 15:08:00|5085.82|5085.82|5085.82|5085.82|5085.82|5085.82|5085.82|5085.82|0
1633014490000|2021-09-30 15:08:10|5085.54|5085.54|5086.25|5086.25|5086.6|5086.6|5085.54|5085.54|0
1633014500000|2021-09-30 15:08:20|5086.6|5086.6|5086.6|5086.6|5086.6|5086.6|5086.6|5086.6|0
1633014510000|2021-09-30 15:08:30|5086.25|5086.25|5086.25|5086.25|5086.25|5086.25|5086.25|5086.25|0
1633014530000|2021-09-30 15:08:50|5085.89|5085.89|5085.76|5085.76|5085.89|5085.89|5085.76|5085.76|0
1633014540000|2021-09-30 15:09:00|5085.05|5085.05|5084.45|5084.45|5085.05|5085.05|5084.45|5084.45|0
1633014550000|2021-09-30 15:09:10|5084.7|5084.7|5084.7|5084.7|5084.7|5084.7|5084.7|5084.7|0
1633014560000|2021-09-30 15:09:20|5084.58|5084.58|5084.94|5084.94|5084.94|5084.94|5084.58|5084.58|0
1633014570000|2021-09-30 15:09:30|5085.29|5085.29|5085.29|5085.29|5085.29|5085.29|5085.29|5085.29|0
1633014580000|2021-09-30 15:09:40|5085.42|5085.42|5085.56|5085.56|5085.56|5085.56|5085.42|5085.42|0
1633014600000|2021-09-30 15:10:00|5085.81|5085.81|5085.81|5085.81|5085.81|5085.81|5085.81|5085.81|0
1633014620000|2021-09-30 15:10:20|5086.09|5086.09|5086.09|5086.09|5086.09|5086.09|5086.09|5086.09|0
1633014630000|2021-09-30 15:10:30|5086.79|5086.79|5086.79|5086.79|5086.79|5086.79|5086.79|5086.79|0
1633014640000|2021-09-30 15:10:40|5087.29|5087.29|5089.35|5089.35|5089.35|5089.35|5087.29|5087.29|0
1633014670000|2021-09-30 15:11:10|5089.59|5089.59|5089.59|5089.59|5089.59|5089.59|5089.59|5089.59|0
1633014680000|2021-09-30 15:11:20|5089.94|5089.94|5089.94|5089.94|5089.94|5089.94|5089.94|5089.94|0
1633014700000|2021-09-30 15:11:40|5090.07|5090.07|5091.78|5091.78|5091.78|5091.78|5090.07|5090.07|0
1633014710000|2021-09-30 15:11:50|5091.42|5091.42|5091.78|5091.78|5092.13|5092.13|5091.42|5091.42|0
1633014720000|2021-09-30 15:12:00|5092.13|5092.13|5092.13|5092.13|5092.13|5092.13|5092.13|5092.13|0
1633014730000|2021-09-30 15:12:10|5092.83|5092.83|5094.44|5094.44|5094.44|5094.44|5092.83|5092.83|0
1633014740000|2021-09-30 15:12:20|5094.69|5094.69|5094.69|5094.69|5094.69|5094.69|5094.69|5094.69|0
1633014750000|2021-09-30 15:12:30|5094.56|5094.56|5094.06|5094.06|5094.56|5094.56|5094.06|5094.06|0
1633014780000|2021-09-30 15:13:00|5094.77|5094.77|5094.77|5094.77|5094.77|5094.77|5094.77|5094.77|0
1633014790000|2021-09-30 15:13:10|5094.52|5094.52|5094.52|5094.52|5094.52|5094.52|5094.52|5094.52|0
1633014800000|2021-09-30 15:13:20|5094|5094|5094.84|5094.84|5094.84|5094.84|5094|5094|0
1633014810000|2021-09-30 15:13:30|5095.19|5095.19|5095.19|5095.19|5095.19|5095.19|5095.19|5095.19|0
1633014820000|2021-09-30 15:13:40|5095.08|5095.08|5095.19|5095.19|5095.19|5095.19|5095.08|5095.08|0
1633014830000|2021-09-30 15:13:50|5095.9|5095.9|5095.9|5095.9|5095.9|5095.9|5095.9|5095.9|0
1633014870000|2021-09-30 15:14:30|5095.19|5095.19|5093.78|5093.78|5095.19|5095.19|5093.78|5093.78|0
1633014880000|2021-09-30 15:14:40|5094.49|5094.49|5094.49|5094.49|5094.49|5094.49|5094.49|5094.49|0
1633014900000|2021-09-30 15:15:00|5094.13|5094.13|5094.38|5094.38|5094.38|5094.38|5094.13|5094.13|0
1633014920000|2021-09-30 15:15:20|5094.13|5094.13|5094|5094|5094.13|5094.13|5094|5094|0
1633014930000|2021-09-30 15:15:30|5094.13|5094.13|5094.13|5094.13|5094.13|5094.13|5094.13|5094.13|0
1633014940000|2021-09-30 15:15:40|5094.25|5094.25|5094.25|5094.25|5094.25|5094.25|5094.25|5094.25|0
1633014950000|2021-09-30 15:15:50|5094.53|5094.53|5094.53|5094.53|5094.53|5094.53|5094.53|5094.53|0
1633014960000|2021-09-30 15:16:00|5094.66|5094.66|5095.48|5095.48|5095.48|5095.48|5094.66|5094.66|0
1633014970000|2021-09-30 15:16:10|5095.73|5095.73|5095.73|5095.73|5095.73|5095.73|5095.73|5095.73|0
1633015000000|2021-09-30 15:16:40|5095.98|5095.98|5096.94|5096.94|5096.94|5096.94|5095.98|5095.98|0
1633015010000|2021-09-30 15:16:50|5096.69|5096.69|5096.69|5096.69|5096.69|5096.69|5096.69|5096.69|0
1633015020000|2021-09-30 15:17:00|5096.82|5096.82|5095.98|5095.98|5096.82|5096.82|5095.76|5095.76|0
1633015050000|2021-09-30 15:17:30|5096.23|5096.23|5096.23|5096.23|5096.23|5096.23|5096.23|5096.23|0
1633015080000|2021-09-30 15:18:00|5096.41|5096.41|5095.16|5095.16|5096.41|5096.41|5095.16|5095.16|0
1633015090000|2021-09-30 15:18:10|5094.45|5094.45|5095.4|5095.4|5095.51|5095.51|5094.45|5094.45|0
1633015100000|2021-09-30 15:18:20|5095.15|5095.15|5095.15|5095.15|5095.15|5095.15|5095.15|5095.15|0
1633015110000|2021-09-30 15:18:30|5093.73|5093.73|5094.09|5094.09|5094.09|5094.09|5093.73|5093.73|0
1633015130000|2021-09-30 15:18:50|5093.73|5093.73|5093.73|5093.73|5093.73|5093.73|5093.73|5093.73|0
1633015140000|2021-09-30 15:19:00|5093.85|5093.85|5093.33|5093.33|5093.85|5093.85|5093.33|5093.33|0
1633015160000|2021-09-30 15:19:20|5093.2|5093.2|5092.84|5092.84|5093.2|5093.2|5092.84|5092.84|0
1633015170000|2021-09-30 15:19:30|5093.2|5093.2|5093.2|5093.2|5093.2|5093.2|5093.2|5093.2|0
1633015180000|2021-09-30 15:19:40|5092.92|5092.92|5092.92|5092.92|5092.92|5092.92|5092.92|5092.92|0
1633015190000|2021-09-30 15:19:50|5093.27|5093.27|5094.01|5094.01|5094.01|5094.01|5093.27|5093.27|0
1633015200000|2021-09-30 15:20:00|5093.65|5093.65|5093.65|5093.65|5093.65|5093.65|5093.65|5093.65|0
1633015210000|2021-09-30 15:20:10|5093.54|5093.54|5093.54|5093.54|5093.54|5093.54|5093.18|5093.18|0
1633015220000|2021-09-30 15:20:20|5092.23|5092.23|5091.61|5091.61|5092.23|5092.23|5091.61|5091.61|0
1633015230000|2021-09-30 15:20:30|5091.47|5091.47|5091.69|5091.69|5091.82|5091.82|5091.47|5091.47|0
1633015250000|2021-09-30 15:20:50|5090.98|5090.98|5090.98|5090.98|5090.98|5090.98|5090.98|5090.98|0
1633015260000|2021-09-30 15:21:00|5090.7|5090.7|5091.41|5091.41|5091.41|5091.41|5090.7|5090.7|0
1633015270000|2021-09-30 15:21:10|5091.76|5091.76|5091.76|5091.76|5091.76|5091.76|5091.76|5091.76|0
1633015280000|2021-09-30 15:21:20|5092.03|5092.03|5091.33|5091.33|5092.03|5092.03|5090.97|5090.97|0
1633015310000|2021-09-30 15:21:50|5090.62|5090.62|5091.36|5091.36|5091.36|5091.36|5090.62|5090.62|0
1633015330000|2021-09-30 15:22:10|5090.65|5090.65|5090.77|5090.77|5090.77|5090.77|5090.65|5090.65|0
1633015340000|2021-09-30 15:22:20|5090.52|5090.52|5090.27|5090.27|5090.52|5090.52|5090.27|5090.27|0
1633015350000|2021-09-30 15:22:30|5090.14|5090.14|5090.14|5090.14|5090.14|5090.14|5090.14|5090.14|0
1633015360000|2021-09-30 15:22:40|5089.78|5089.78|5089.78|5089.78|5089.78|5089.78|5089.78|5089.78|0
1633015370000|2021-09-30 15:22:50|5089.43|5089.43|5089.43|5089.43|5089.43|5089.43|5089.43|5089.43|0
1633015380000|2021-09-30 15:23:00|5089.18|5089.18|5089.18|5089.18|5089.18|5089.18|5089.18|5089.18|0
1633015400000|2021-09-30 15:23:20|5088.48|5088.48|5088.48|5088.48|5088.48|5088.48|5088.48|5088.48|0
1633015430000|2021-09-30 15:23:50|5088.12|5088.12|5087.77|5087.77|5088.12|5088.12|5087.77|5087.77|0
1633015440000|2021-09-30 15:24:00|5087.54|5087.54|5086.91|5086.91|5087.54|5087.54|5086.91|5086.91|0
1633015450000|2021-09-30 15:24:10|5086.74|5086.74|5086.56|5086.56|5086.74|5086.74|5086.56|5086.56|0
1633015460000|2021-09-30 15:24:20|5086.44|5086.44|5085.74|5085.74|5086.44|5086.44|5085.74|5085.74|0
1633015470000|2021-09-30 15:24:30|5085.62|5085.62|5085.48|5085.48|5085.75|5085.75|5085.48|5085.48|0
1633015480000|2021-09-30 15:24:40|5085.71|5085.71|5085.36|5085.36|5085.71|5085.71|5085.36|5085.36|0
1633015490000|2021-09-30 15:24:50|5085.01|5085.01|5085.11|5085.11|5085.36|5085.36|5085.01|5085.01|0
1633015500000|2021-09-30 15:25:00|5085.46|5085.46|5084.93|5084.93|5085.46|5085.46|5083.98|5083.98|0
1633015510000|2021-09-30 15:25:10|5084.82|5084.82|5085.1|5085.1|5085.1|5085.1|5084.82|5084.82|0
1633015520000|2021-09-30 15:25:20|5085.21|5085.21|5084.93|5084.93|5085.21|5085.21|5084.58|5084.58|0
1633015530000|2021-09-30 15:25:30|5085.11|5085.11|5084.92|5084.92|5085.11|5085.11|5084.92|5084.92|0
1633015540000|2021-09-30 15:25:40|5084.78|5084.78|5083.47|5083.47|5084.78|5084.78|5083.47|5083.47|0
1633015560000|2021-09-30 15:26:00|5082.28|5082.28|5082.77|5082.77|5082.77|5082.77|5082.28|5082.28|0
1633015570000|2021-09-30 15:26:10|5082.06|5082.06|5081.92|5081.92|5082.06|5082.06|5081.92|5081.92|0
1633015580000|2021-09-30 15:26:20|5081.79|5081.79|5081.79|5081.79|5081.79|5081.79|5081.79|5081.79|0
1633015590000|2021-09-30 15:26:30|5081.54|5081.54|5080.36|5080.36|5081.54|5081.54|5080.36|5080.36|0
1633015600000|2021-09-30 15:26:40|5080.54|5080.54|5080.01|5080.01|5080.72|5080.72|5080.01|5080.01|0
1633015610000|2021-09-30 15:26:50|5080.36|5080.36|5080.44|5080.44|5080.44|5080.44|5080.36|5080.36|0
1633015620000|2021-09-30 15:27:00|5080.09|5080.09|5080.09|5080.09|5080.09|5080.09|5080.09|5080.09|0
1633015630000|2021-09-30 15:27:10|5079.97|5079.97|5080.1|5080.1|5080.1|5080.1|5079.97|5079.97|0
1633015640000|2021-09-30 15:27:20|5079.99|5079.99|5079.87|5079.87|5079.99|5079.99|5079.87|5079.87|0
1633015650000|2021-09-30 15:27:30|5079.75|5079.75|5079.75|5079.75|5079.75|5079.75|5079.75|5079.75|0
1633015660000|2021-09-30 15:27:40|5079.87|5079.87|5079.87|5079.87|5079.87|5079.87|5079.87|5079.87|0
1633015670000|2021-09-30 15:27:50|5080.58|5080.58|5079.87|5079.87|5080.58|5080.58|5079.87|5079.87|0
1633015680000|2021-09-30 15:28:00|5078.67|5078.67|5078.55|5078.55|5078.67|5078.67|5078.55|5078.55|0
1633015690000|2021-09-30 15:28:10|5078.41|5078.41|5078.18|5078.18|5078.41|5078.41|5077.95|5077.95|0
1633015700000|2021-09-30 15:28:20|5077.48|5077.48|5077.36|5077.36|5077.71|5077.71|5077.36|5077.36|0
1633015710000|2021-09-30 15:28:30|5077.49|5077.49|5079.15|5079.15|5079.15|5079.15|5077.49|5077.49|0
1633015720000|2021-09-30 15:28:40|5079.04|5079.04|5075.74|5075.74|5079.15|5079.15|5075.74|5075.74|0
1633015730000|2021-09-30 15:28:50|5075.51|5075.51|5075.89|5075.89|5076.46|5076.46|5075.51|5075.51|0
1633015740000|2021-09-30 15:29:00|5076.17|5076.17|5077.17|5077.17|5077.65|5077.65|5075.95|5075.95|0
1633015750000|2021-09-30 15:29:10|5077.06|5077.06|5077.88|5077.88|5077.88|5077.88|5077.06|5077.06|0
1633015760000|2021-09-30 15:29:20|5078.02|5078.02|5077.33|5077.33|5078.97|5078.97|5077.21|5077.21|0
1633015770000|2021-09-30 15:29:30|5077.69|5077.69|5083.57|5083.57|5083.57|5083.57|5077.69|5077.69|0
1633015780000|2021-09-30 15:29:40|5083.22|5083.22|5081.03|5081.03|5085.89|5085.89|5080.68|5080.68|0
1633015790000|2021-09-30 15:29:50|5081.38|5081.38|5081.76|5081.76|5082.81|5082.81|5080.68|5080.68|0
1633072500000|2021-10-01 07:15:00|5092|5092|5091.67|5091.67|5092.7|5092.7|5090.94|5090.94|0
1633072510000|2021-10-01 07:15:10|5093.43|5093.43|5094.14|5094.14|5094.14|5094.14|5093.3|5093.3|0
1633072520000|2021-10-01 07:15:20|5093.86|5093.86|5094.91|5094.91|5095.03|5095.03|5092.45|5092.45|0
1633072530000|2021-10-01 07:15:30|5094.44|5094.44|5095.65|5095.65|5095.65|5095.65|5094.44|5094.44|0
1633072540000|2021-10-01 07:15:40|5096|5096|5096|5096|5096|5096|5096|5096|0
1633072550000|2021-10-01 07:15:50|5096.35|5096.35|5093.84|5093.84|5096.35|5096.35|5093.84|5093.84|0
1633072560000|2021-10-01 07:16:00|5093.59|5093.59|5092.07|5092.07|5093.59|5093.59|5090.98|5090.98|0
1633072570000|2021-10-01 07:16:10|5092.34|5092.34|5093.4|5093.4|5093.4|5093.4|5092.34|5092.34|0
1633072580000|2021-10-01 07:16:20|5093.76|5093.76|5090.44|5090.44|5093.76|5093.76|5090.44|5090.44|0
1633072590000|2021-10-01 07:16:30|5091.5|5091.5|5091.5|5091.5|5091.5|5091.5|5091.5|5091.5|0
1633072600000|2021-10-01 07:16:40|5090.79|5090.79|5090.79|5090.79|5090.79|5090.79|5090.79|5090.79|0
1633072610000|2021-10-01 07:16:50|5090.44|5090.44|5090.44|5090.44|5090.44|5090.44|5090.44|5090.44|0
1633072620000|2021-10-01 07:17:00|5090.16|5090.16|5089.92|5089.92|5090.51|5090.51|5089.22|5089.22|0
1633072630000|2021-10-01 07:17:10|5090.16|5090.16|5090.24|5090.24|5090.24|5090.24|5089.89|5089.89|0
1633072640000|2021-10-01 07:17:20|5090.59|5090.59|5090.59|5090.59|5090.59|5090.59|5090.59|5090.59|0
1633072650000|2021-10-01 07:17:30|5089.53|5089.53|5089.88|5089.88|5089.88|5089.88|5089.53|5089.53|0
1633072670000|2021-10-01 07:17:50|5090.24|5090.24|5090.94|5090.94|5090.94|5090.94|5090.24|5090.24|0
1633072680000|2021-10-01 07:18:00|5091.64|5091.64|5092.14|5092.14|5092.14|5092.14|5091.64|5091.64|0
1633072690000|2021-10-01 07:18:10|5091.79|5091.79|5091.79|5091.79|5091.79|5091.79|5091.79|5091.79|0
1633072700000|2021-10-01 07:18:20|5091.08|5091.08|5089.03|5089.03|5091.08|5091.08|5089.03|5089.03|0
1633072710000|2021-10-01 07:18:30|5089.74|5089.74|5088.68|5088.68|5089.74|5089.74|5088.68|5088.68|0
1633072720000|2021-10-01 07:18:40|5089.38|5089.38|5089.03|5089.03|5089.74|5089.74|5088.68|5088.68|0
1633072730000|2021-10-01 07:18:50|5089.38|5089.38|5090.44|5090.44|5090.44|5090.44|5089.38|5089.38|0
1633072740000|2021-10-01 07:19:00|5090.3|5090.3|5088.89|5088.89|5090.3|5090.3|5088.89|5088.89|0
1633072770000|2021-10-01 07:19:30|5090.3|5090.3|5091.59|5091.59|5091.59|5091.59|5090.3|5090.3|0
1633072790000|2021-10-01 07:19:50|5090.53|5090.53|5091.52|5091.52|5091.52|5091.52|5090.53|5090.53|0
1633072800000|2021-10-01 07:20:00|5091.25|5091.25|5091.25|5091.25|5091.25|5091.25|5091.25|5091.25|0
1633072810000|2021-10-01 07:20:10|5091|5091|5090.47|5090.47|5091|5091|5090.47|5090.47|0
1633072830000|2021-10-01 07:20:30|5091.18|5091.18|5091.18|5091.18|5091.18|5091.18|5091.18|5091.18|0
1633072840000|2021-10-01 07:20:40|5093.29|5093.29|5094.71|5094.71|5094.71|5094.71|5093.29|5093.29|0
1633072850000|2021-10-01 07:20:50|5096.11|5096.11|5095.52|5095.52|5096.57|5096.57|5095.52|5095.52|0
1633072860000|2021-10-01 07:21:00|5095.16|5095.16|5094.93|5094.93|5095.16|5095.16|5094.11|5094.11|0
1633072890000|2021-10-01 07:21:30|5095.49|5095.49|5095.49|5095.49|5095.49|5095.49|5095.49|5095.49|0
1633072910000|2021-10-01 07:21:50|5095.7|5095.7|5095.7|5095.7|5095.7|5095.7|5095.7|5095.7|0
1633072920000|2021-10-01 07:22:00|5094.65|5094.65|5094.76|5094.76|5095.11|5095.11|5094.53|5094.53|0
1633072930000|2021-10-01 07:22:10|5095.17|5095.17|5098.35|5098.35|5098.35|5098.35|5095.17|5095.17|0
1633072950000|2021-10-01 07:22:30|5097.29|5097.29|5094.82|5094.82|5097.29|5097.29|5094.82|5094.82|0
1633072960000|2021-10-01 07:22:40|5096.23|5096.23|5096.58|5096.58|5096.58|5096.58|5096.23|5096.23|0
1633072980000|2021-10-01 07:23:00|5097.14|5097.14|5096.67|5096.67|5097.14|5097.14|5096.67|5096.67|0
1633072990000|2021-10-01 07:23:10|5098.08|5098.08|5098.08|5098.08|5098.08|5098.08|5098.08|5098.08|0
1633073000000|2021-10-01 07:23:20|5096.32|5096.32|5097.02|5097.02|5097.02|5097.02|5096.32|5096.32|0
1633073010000|2021-10-01 07:23:30|5096.67|5096.67|5096.67|5096.67|5096.67|5096.67|5096.32|5096.32|0
1633073020000|2021-10-01 07:23:40|5097.02|5097.02|5097.02|5097.02|5097.02|5097.02|5097.02|5097.02|0
1633073030000|2021-10-01 07:23:50|5097.26|5097.26|5097.37|5097.37|5097.61|5097.61|5097.26|5097.26|0
1633073040000|2021-10-01 07:24:00|5096.31|5096.31|5097.62|5097.62|5098.33|5098.33|5096.31|5096.31|0
1633073050000|2021-10-01 07:24:10|5096.56|5096.56|5096.56|5096.56|5096.56|5096.56|5096.56|5096.56|0
1633073060000|2021-10-01 07:24:20|5096.91|5096.91|5097.27|5097.27|5097.27|5097.27|5096.91|5096.91|0
1633073080000|2021-10-01 07:24:40|5096.21|5096.21|5096.61|5096.61|5096.61|5096.61|5095.91|5095.91|0
1633073100000|2021-10-01 07:25:00|5098.27|5098.27|5098.82|5098.82|5100.16|5100.16|5098.16|5098.16|0
1633073110000|2021-10-01 07:25:10|5098.58|5098.58|5096.34|5096.34|5098.58|5098.58|5096.34|5096.34|0
1633073120000|2021-10-01 07:25:20|5096.09|5096.09|5097.75|5097.75|5097.75|5097.75|5096.09|5096.09|0
1633073130000|2021-10-01 07:25:30|5097.89|5097.89|5098.24|5098.24|5098.24|5098.24|5097.89|5097.89|0
1633073140000|2021-10-01 07:25:40|5099.3|5099.3|5100|5100|5100.36|5100.36|5099.3|5099.3|0
1633073150000|2021-10-01 07:25:50|5100.36|5100.36|5100.24|5100.24|5100.71|5100.71|5100.24|5100.24|0
1633073170000|2021-10-01 07:26:10|5100.95|5100.95|5102.36|5102.36|5102.71|5102.71|5100.95|5100.95|0
1633073180000|2021-10-01 07:26:20|5102.01|5102.01|5102.01|5102.01|5102.01|5102.01|5102.01|5102.01|0
1633073190000|2021-10-01 07:26:30|5102.29|5102.29|5102.29|5102.29|5102.29|5102.29|5102.29|5102.29|0
1633073200000|2021-10-01 07:26:40|5101.58|5101.58|5102.42|5102.42|5102.42|5102.42|5101.58|5101.58|0
1633073210000|2021-10-01 07:26:50|5102.06|5102.06|5103.12|5103.12|5103.12|5103.12|5102.06|5102.06|0
1633073220000|2021-10-01 07:27:00|5103.23|5103.23|5104|5104|5104.4|5104.4|5103.23|5103.23|0
1633073230000|2021-10-01 07:27:10|5104.11|5104.11|5104.11|5104.11|5104.11|5104.11|5104.11|5104.11|0
1633073240000|2021-10-01 07:27:20|5104.23|5104.23|5103.32|5103.32|5104.23|5104.23|5102.82|5102.82|0
1633073250000|2021-10-01 07:27:30|5102.96|5102.96|5103.67|5103.67|5103.67|5103.67|5102.96|5102.96|0
1633073260000|2021-10-01 07:27:40|5104.02|5104.02|5103.81|5103.81|5104.02|5104.02|5103.67|5103.67|0
1633073270000|2021-10-01 07:27:50|5103.45|5103.45|5101.81|5101.81|5103.45|5103.45|5101.81|5101.81|0
1633073280000|2021-10-01 07:28:00|5102.16|5102.16|5102.87|5102.87|5102.87|5102.87|5102.16|5102.16|0
1633073290000|2021-10-01 07:28:10|5102.16|5102.16|5101.4|5101.4|5102.16|5102.16|5101.4|5101.4|0
1633073300000|2021-10-01 07:28:20|5101.04|5101.04|5102.94|5102.94|5102.94|5102.94|5101.04|5101.04|0
1633073310000|2021-10-01 07:28:30|5104.35|5104.35|5105.06|5105.06|5105.06|5105.06|5104|5104|0
1633073320000|2021-10-01 07:28:40|5105.76|5105.76|5105.94|5105.94|5106.01|5106.01|5104.95|5104.95|0
1633073330000|2021-10-01 07:28:50|5106.65|5106.65|5105.86|5105.86|5106.92|5106.92|5105.59|5105.59|0
1633073340000|2021-10-01 07:29:00|5106.49|5106.49|5107.19|5107.19|5107.19|5107.19|5106.49|5106.49|0
1633073350000|2021-10-01 07:29:10|5107.31|5107.31|5107.31|5107.31|5107.31|5107.31|5107.31|5107.31|0
1633073360000|2021-10-01 07:29:20|5106.96|5106.96|5106.6|5106.6|5106.96|5106.96|5105.9|5105.9|0
1633073370000|2021-10-01 07:29:30|5105.9|5105.9|5106.37|5106.37|5106.6|5106.6|5105.54|5105.54|0
1633073380000|2021-10-01 07:29:40|5106.51|5106.51|5106.51|5106.51|5106.51|5106.51|5106.51|5106.51|0
1633073390000|2021-10-01 07:29:50|5107.48|5107.48|5107.84|5107.84|5107.84|5107.84|5107.48|5107.48|0
1633073400000|2021-10-01 07:30:00|5108.19|5108.19|5109.54|5109.54|5109.54|5109.54|5107.84|5107.84|0
1633073410000|2021-10-01 07:30:10|5109.89|5109.89|5109.18|5109.18|5109.89|5109.89|5109.18|5109.18|0
1633073420000|2021-10-01 07:30:20|5109.32|5109.32|5109.32|5109.32|5109.32|5109.32|5109.32|5109.32|0
1633073430000|2021-10-01 07:30:30|5110.02|5110.02|5110.62|5110.62|5110.62|5110.62|5110.02|5110.02|0
1633073450000|2021-10-01 07:30:50|5110.89|5110.89|5110.89|5110.89|5110.89|5110.89|5110.89|5110.89|0
1633073470000|2021-10-01 07:31:10|5110.76|5110.76|5111.04|5111.04|5111.04|5111.04|5110.76|5110.76|0
1633073480000|2021-10-01 07:31:20|5111.17|5111.17|5112.94|5112.94|5112.94|5112.94|5111.17|5111.17|0
1633073490000|2021-10-01 07:31:30|5112.59|5112.59|5112.13|5112.13|5112.59|5112.59|5111.18|5111.18|0
1633073500000|2021-10-01 07:31:40|5112.84|5112.84|5113.19|5113.19|5113.19|5113.19|5112.84|5112.84|0
1633073510000|2021-10-01 07:31:50|5113.42|5113.42|5116.07|5116.07|5116.07|5116.07|5113.42|5113.42|0
1633073520000|2021-10-01 07:32:00|5116.47|5116.47|5114.13|5114.13|5116.83|5116.83|5114.13|5114.13|0
1633073530000|2021-10-01 07:32:10|5114.83|5114.83|5115.42|5115.42|5115.77|5115.77|5114.48|5114.48|0
1633073540000|2021-10-01 07:32:20|5115.78|5115.78|5116.13|5116.13|5116.13|5116.13|5115.78|5115.78|0
1633073550000|2021-10-01 07:32:30|5116.36|5116.36|5116.48|5116.48|5116.48|5116.48|5116.36|5116.36|0
1633073560000|2021-10-01 07:32:40|5116.6|5116.6|5117.3|5117.3|5117.3|5117.3|5116.6|5116.6|0
1633073570000|2021-10-01 07:32:50|5116.59|5116.59|5116.59|5116.59|5116.59|5116.59|5116.59|5116.59|0
1633073580000|2021-10-01 07:33:00|5115.89|5115.89|5115.3|5115.3|5115.89|5115.89|5114.49|5114.49|0
1633073590000|2021-10-01 07:33:10|5114.84|5114.84|5115.19|5115.19|5115.19|5115.19|5114.84|5114.84|0
1633073600000|2021-10-01 07:33:20|5114.84|5114.84|5115.19|5115.19|5115.19|5115.19|5114.84|5114.84|0
1633073610000|2021-10-01 07:33:30|5114.94|5114.94|5116.13|5116.13|5116.13|5116.13|5114.82|5114.82|0
1633073620000|2021-10-01 07:33:40|5116.84|5116.84|5116.72|5116.72|5116.84|5116.84|5116.37|5116.37|0
1633073640000|2021-10-01 07:34:00|5117.78|5117.78|5117.78|5117.78|5117.9|5117.9|5117.55|5117.55|0
1633073650000|2021-10-01 07:34:10|5117.43|5117.43|5116.08|5116.08|5117.43|5117.43|5115.37|5115.37|0
1633073660000|2021-10-01 07:34:20|5115.23|5115.23|5115.94|5115.94|5116.29|5116.29|5114.88|5114.88|0
1633073670000|2021-10-01 07:34:30|5116.64|5116.64|5116.89|5116.89|5117.24|5117.24|5116.64|5116.64|0
1633073680000|2021-10-01 07:34:40|5116.18|5116.18|5116.18|5116.18|5116.18|5116.18|5116.18|5116.18|0
1633073690000|2021-10-01 07:34:50|5116.42|5116.42|5116.77|5116.77|5116.77|5116.77|5116.42|5116.42|0
1633073700000|2021-10-01 07:35:00|5116.89|5116.89|5119.34|5119.34|5119.34|5119.34|5116.89|5116.89|0
1633073710000|2021-10-01 07:35:10|5118.28|5118.28|5118.28|5118.28|5118.28|5118.28|5118.28|5118.28|0
1633073720000|2021-10-01 07:35:20|5117.93|5117.93|5117.22|5117.22|5117.93|5117.93|5117.22|5117.22|0
1633073730000|2021-10-01 07:35:30|5116.94|5116.94|5117.52|5117.52|5117.52|5117.52|5116.94|5116.94|0
1633073740000|2021-10-01 07:35:40|5117.76|5117.76|5118.46|5118.46|5118.46|5118.46|5117.76|5117.76|0
1633073750000|2021-10-01 07:35:50|5119.17|5119.17|5118.82|5118.82|5119.17|5119.17|5118.82|5118.82|0
1633073760000|2021-10-01 07:36:00|5118.41|5118.41|5116.85|5116.85|5118.41|5118.41|5116.5|5116.5|0
1633073770000|2021-10-01 07:36:10|5116.99|5116.99|5116.99|5116.99|5116.99|5116.99|5116.99|5116.99|0
1633073780000|2021-10-01 07:36:20|5116.28|5116.28|5116.64|5116.64|5116.64|5116.64|5116.28|5116.28|0
1633073790000|2021-10-01 07:36:30|5116.99|5116.99|5116.64|5116.64|5116.99|5116.99|5116.64|5116.64|0
1633073800000|2021-10-01 07:36:40|5116.99|5116.99|5116.99|5116.99|5116.99|5116.99|5116.99|5116.99|0
1633073810000|2021-10-01 07:36:50|5117.7|5117.7|5117.7|5117.7|5117.7|5117.7|5117.7|5117.7|0
1633073820000|2021-10-01 07:37:00|5117.98|5117.98|5119.35|5119.35|5119.35|5119.35|5117.98|5117.98|0
1633073840000|2021-10-01 07:37:20|5119.58|5119.58|5120.86|5120.86|5120.86|5120.86|5119.45|5119.45|0
1633073850000|2021-10-01 07:37:30|5120.51|5120.51|5120.86|5120.86|5120.86|5120.86|5120.51|5120.51|0
1633073870000|2021-10-01 07:37:50|5120.51|5120.51|5120.51|5120.51|5120.51|5120.51|5120.16|5120.16|0
1633073880000|2021-10-01 07:38:00|5120.86|5120.86|5120.86|5120.86|5120.86|5120.86|5120.86|5120.86|0
1633073890000|2021-10-01 07:38:10|5121.21|5121.21|5121.21|5121.21|5121.21|5121.21|5121.21|5121.21|0
1633073900000|2021-10-01 07:38:20|5121.49|5121.49|5121.61|5121.61|5121.85|5121.85|5121.49|5121.49|0
1633073910000|2021-10-01 07:38:30|5121.97|5121.97|5121.97|5121.97|5122.67|5122.67|5121.97|5121.97|0
1633073920000|2021-10-01 07:38:40|5121.26|5121.26|5120.88|5120.88|5121.26|5121.26|5120.88|5120.88|0
1633073930000|2021-10-01 07:38:50|5120.17|5120.17|5120.3|5120.3|5120.3|5120.3|5120.17|5120.17|0
1633073940000|2021-10-01 07:39:00|5120.66|5120.66|5120.66|5120.66|5120.66|5120.66|5120.66|5120.66|0
1633073950000|2021-10-01 07:39:10|5120.3|5120.3|5119.6|5119.6|5120.3|5120.3|5119.6|5119.6|0
1633073970000|2021-10-01 07:39:30|5119.95|5119.95|5119.95|5119.95|5119.95|5119.95|5119.95|5119.95|0
1633073980000|2021-10-01 07:39:40|5120.66|5120.66|5120.66|5120.66|5120.66|5120.66|5120.66|5120.66|0
1633073990000|2021-10-01 07:39:50|5120.3|5120.3|5120.3|5120.3|5120.3|5120.3|5120.3|5120.3|0
1633074000000|2021-10-01 07:40:00|5120.58|5120.58|5122.25|5122.25|5122.48|5122.48|5120.58|5120.58|0
1633074010000|2021-10-01 07:40:10|5123.66|5123.66|5124.62|5124.62|5124.62|5124.62|5123.66|5123.66|0
1633074020000|2021-10-01 07:40:20|5125.17|5125.17|5125.07|5125.07|5125.17|5125.17|5124.93|5124.93|0
1633074030000|2021-10-01 07:40:30|5126.13|5126.13|5126.13|5126.13|5126.13|5126.13|5126.13|5126.13|0
1633074050000|2021-10-01 07:40:50|5126.83|5126.83|5128.68|5128.68|5128.91|5128.91|5126.83|5126.83|0
1633074060000|2021-10-01 07:41:00|5129.08|5129.08|5129.08|5129.08|5129.08|5129.08|5129.08|5129.08|0
1633074090000|2021-10-01 07:41:30|5129.79|5129.79|5128.67|5128.67|5129.79|5129.79|5128.67|5128.67|0
1633074100000|2021-10-01 07:41:40|5129.38|5129.38|5130.43|5130.43|5130.43|5130.43|5129.38|5129.38|0
1633074110000|2021-10-01 07:41:50|5130.08|5130.08|5130.2|5130.2|5130.2|5130.2|5130.08|5130.08|0
1633074120000|2021-10-01 07:42:00|5130.32|5130.32|5130.32|5130.32|5130.32|5130.32|5130.32|5130.32|0
1633074130000|2021-10-01 07:42:10|5131.02|5131.02|5130.17|5130.17|5131.02|5131.02|5130.17|5130.17|0
1633074140000|2021-10-01 07:42:20|5129.82|5129.82|5130.3|5130.3|5130.3|5130.3|5129.82|5129.82|0
1633074150000|2021-10-01 07:42:30|5130.66|5130.66|5130.66|5130.66|5131.36|5131.36|5130.66|5130.66|0
1633074160000|2021-10-01 07:42:40|5129.95|5129.95|5129.24|5129.24|5129.95|5129.95|5129.24|5129.24|0
1633074170000|2021-10-01 07:42:50|5128.97|5128.97|5129.33|5129.33|5129.33|5129.33|5128.27|5128.27|0
1633074180000|2021-10-01 07:43:00|5128.62|5128.62|5128.27|5128.27|5128.62|5128.62|5128.27|5128.27|0
1633074190000|2021-10-01 07:43:10|5127.66|5127.66|5126.74|5126.74|5127.8|5127.8|5126.74|5126.74|0
1633074200000|2021-10-01 07:43:20|5126.39|5126.39|5125.9|5125.9|5126.39|5126.39|5125.67|5125.67|0
1633074220000|2021-10-01 07:43:40|5125.41|5125.41|5123.8|5123.8|5125.41|5125.41|5123.8|5123.8|0
1633074230000|2021-10-01 07:43:50|5124.5|5124.5|5125.56|5125.56|5125.56|5125.56|5124.5|5124.5|0
1633074250000|2021-10-01 07:44:10|5125.91|5125.91|5125.91|5125.91|5125.91|5125.91|5125.91|5125.91|0
1633074280000|2021-10-01 07:44:40|5123.8|5123.8|5123.8|5123.8|5123.8|5123.8|5123.8|5123.8|0
1633074310000|2021-10-01 07:45:10|5125.21|5125.21|5121.86|5121.86|5125.49|5125.49|5121.86|5121.86|0
1633074320000|2021-10-01 07:45:20|5122.22|5122.22|5122.22|5122.22|5122.22|5122.22|5122.22|5122.22|0
1633074330000|2021-10-01 07:45:30|5121.51|5121.51|5121.51|5121.51|5122.22|5122.22|5121.16|5121.16|0
1633074340000|2021-10-01 07:45:40|5121.16|5121.16|5119.82|5119.82|5121.16|5121.16|5119.47|5119.47|0
1633074350000|2021-10-01 07:45:50|5119.11|5119.11|5116.16|5116.16|5119.11|5119.11|5116.16|5116.16|0
1633074360000|2021-10-01 07:46:00|5115.46|5115.46|5115.46|5115.46|5115.46|5115.46|5115.46|5115.46|0
1633074380000|2021-10-01 07:46:20|5115.11|5115.11|5115.46|5115.46|5115.46|5115.46|5115.11|5115.11|0
1633074390000|2021-10-01 07:46:30|5115.81|5115.81|5114.75|5114.75|5115.81|5115.81|5114.75|5114.75|0
1633074400000|2021-10-01 07:46:40|5114.4|5114.4|5114.4|5114.4|5114.54|5114.54|5114.4|5114.4|0
1633074430000|2021-10-01 07:47:10|5114.67|5114.67|5114.67|5114.67|5114.67|5114.67|5114.67|5114.67|0
1633074440000|2021-10-01 07:47:20|5113.61|5113.61|5112.99|5112.99|5113.61|5113.61|5112.99|5112.99|0
1633074450000|2021-10-01 07:47:30|5112.64|5112.64|5112.99|5112.99|5112.99|5112.99|5112.64|5112.64|0
1633074460000|2021-10-01 07:47:40|5113.34|5113.34|5113.34|5113.34|5113.34|5113.34|5113.34|5113.34|0
1633074480000|2021-10-01 07:48:00|5113.59|5113.59|5114.9|5114.9|5114.9|5114.9|5113.59|5113.59|0
1633074490000|2021-10-01 07:48:10|5115.72|5115.72|5114.9|5114.9|5115.72|5115.72|5114.9|5114.9|0
1633074500000|2021-10-01 07:48:20|5115.61|5115.61|5115.61|5115.61|5115.61|5115.61|5115.61|5115.61|0
1633074510000|2021-10-01 07:48:30|5115.96|5115.96|5116.19|5116.19|5116.19|5116.19|5115.96|5115.96|0
1633074540000|2021-10-01 07:49:00|5117.25|5117.25|5116.19|5116.19|5117.25|5117.25|5116.19|5116.19|0
1633074550000|2021-10-01 07:49:10|5116.9|5116.9|5116.9|5116.9|5116.9|5116.9|5116.9|5116.9|0
1633074560000|2021-10-01 07:49:20|5117.25|5117.25|5117.25|5117.25|5117.25|5117.25|5117.25|5117.25|0
1633074600000|2021-10-01 07:50:00|5117.96|5117.96|5119.72|5119.72|5119.72|5119.72|5117.96|5117.96|0
1633074610000|2021-10-01 07:50:10|5119.37|5119.37|5118.31|5118.31|5119.37|5119.37|5118.31|5118.31|0
1633074620000|2021-10-01 07:50:20|5117.96|5117.96|5117.96|5117.96|5117.96|5117.96|5117.96|5117.96|0
1633074650000|2021-10-01 07:50:50|5117.6|5117.6|5118.19|5118.19|5118.31|5118.31|5117.6|5117.6|0
1633074690000|2021-10-01 07:51:30|5118.55|5118.55|5118.55|5118.55|5118.55|5118.55|5118.55|5118.55|0
1633074700000|2021-10-01 07:51:40|5118.31|5118.31|5117.61|5117.61|5118.31|5118.31|5117.61|5117.61|0
1633074710000|2021-10-01 07:51:50|5118.31|5118.31|5118.91|5118.91|5118.91|5118.91|5118.31|5118.31|0
1633074730000|2021-10-01 07:52:10|5118.56|5118.56|5118.44|5118.44|5118.8|5118.8|5118.44|5118.44|0
1633074740000|2021-10-01 07:52:20|5118.09|5118.09|5117.49|5117.49|5118.09|5118.09|5117.49|5117.49|0
1633074750000|2021-10-01 07:52:30|5117.84|5117.84|5117.84|5117.84|5117.84|5117.84|5117.84|5117.84|0
1633074770000|2021-10-01 07:52:50|5117.06|5117.06|5115.71|5115.71|5117.06|5117.06|5115.71|5115.71|0
1633074790000|2021-10-01 07:53:10|5115.36|5115.36|5115.36|5115.36|5115.36|5115.36|5115.36|5115.36|0
1633074820000|2021-10-01 07:53:40|5115.01|5115.01|5115.36|5115.36|5115.36|5115.36|5115.01|5115.01|0
1633074830000|2021-10-01 07:53:50|5115.71|5115.71|5115.71|5115.71|5115.71|5115.71|5115.36|5115.36|0
1633074840000|2021-10-01 07:54:00|5115.59|5115.59|5115.48|5115.48|5115.59|5115.59|5115.48|5115.48|0
1633074850000|2021-10-01 07:54:10|5115.24|5115.24|5114.53|5114.53|5115.24|5115.24|5114.53|5114.53|0
1633074860000|2021-10-01 07:54:20|5115.23|5115.23|5115.21|5115.21|5115.45|5115.45|5115.1|5115.1|0
1633074870000|2021-10-01 07:54:30|5116.27|5116.27|5115.57|5115.57|5116.27|5116.27|5115.57|5115.57|0
1633074880000|2021-10-01 07:54:40|5116.03|5116.03|5116.17|5116.17|5116.17|5116.17|5116.03|5116.03|0
1633074920000|2021-10-01 07:55:20|5116.88|5116.88|5116.88|5116.88|5116.88|5116.88|5116.88|5116.88|0
1633074930000|2021-10-01 07:55:30|5116.17|5116.17|5116.17|5116.17|5116.17|5116.17|5116.17|5116.17|0
1633074940000|2021-10-01 07:55:40|5115.82|5115.82|5115.82|5115.82|5115.82|5115.82|5115.82|5115.82|0
1633074950000|2021-10-01 07:55:50|5116.88|5116.88|5116.88|5116.88|5116.88|5116.88|5116.88|5116.88|0
1633074960000|2021-10-01 07:56:00|5117.23|5117.23|5117.23|5117.23|5117.23|5117.23|5117.23|5117.23|0
1633074970000|2021-10-01 07:56:10|5117.48|5117.48|5117.48|5117.48|5117.48|5117.48|5117.48|5117.48|0
1633074980000|2021-10-01 07:56:20|5118.54|5118.54|5119.77|5119.77|5119.77|5119.77|5118.54|5118.54|0
1633074990000|2021-10-01 07:56:30|5120.05|5120.05|5120.05|5120.05|5120.05|5120.05|5120.05|5120.05|0
1633075020000|2021-10-01 07:57:00|5120.76|5120.76|5119.7|5119.7|5120.76|5120.76|5119.7|5119.7|0
1633075030000|2021-10-01 07:57:10|5120.05|5120.05|5120.05|5120.05|5120.05|5120.05|5120.05|5120.05|0
1633075040000|2021-10-01 07:57:20|5119.34|5119.34|5119.59|5119.59|5119.7|5119.7|5119.34|5119.34|0
1633075050000|2021-10-01 07:57:30|5120.3|5120.3|5122.06|5122.06|5122.06|5122.06|5120.3|5120.3|0
1633075060000|2021-10-01 07:57:40|5122.18|5122.18|5121.47|5121.47|5122.18|5122.18|5121.47|5121.47|0
1633075080000|2021-10-01 07:58:00|5121.12|5121.12|5120.41|5120.41|5121.12|5121.12|5120.41|5120.41|0
1633075090000|2021-10-01 07:58:10|5120.06|5120.06|5119|5119|5120.06|5120.06|5119|5119|0
1633075100000|2021-10-01 07:58:20|5120.06|5120.06|5120.06|5120.06|5120.06|5120.06|5120.06|5120.06|0
1633075110000|2021-10-01 07:58:30|5119.22|5119.22|5118.37|5118.37|5119.78|5119.78|5118.37|5118.37|0
1633075120000|2021-10-01 07:58:40|5117.67|5117.67|5119.38|5119.38|5119.38|5119.38|5117.67|5117.67|0
1633075140000|2021-10-01 07:59:00|5118.68|5118.68|5118.68|5118.68|5118.68|5118.68|5118.68|5118.68|0
1633075150000|2021-10-01 07:59:10|5118.27|5118.27|5117.42|5117.42|5118.27|5118.27|5117.42|5117.42|0
1633075170000|2021-10-01 07:59:30|5117.28|5117.28|5117.28|5117.28|5117.28|5117.28|5117.28|5117.28|0
1633075180000|2021-10-01 07:59:40|5116.93|5116.93|5116.93|5116.93|5116.93|5116.93|5116.93|5116.93|0
1633075190000|2021-10-01 07:59:50|5116.7|5116.7|5115.93|5115.93|5116.7|5116.7|5115.58|5115.58|0
1633075200000|2021-10-01 08:00:00|5116.28|5116.28|5116.92|5116.92|5116.92|5116.92|5116.28|5116.28|0
1633075210000|2021-10-01 08:00:10|5117.19|5117.19|5117.89|5117.89|5117.89|5117.89|5117.19|5117.19|0
1633075230000|2021-10-01 08:00:30|5118.16|5118.16|5119.03|5119.03|5119.03|5119.03|5117.48|5117.48|0
1633075240000|2021-10-01 08:00:40|5117.97|5117.97|5116.28|5116.28|5117.97|5117.97|5116.28|5116.28|0
1633075250000|2021-10-01 08:00:50|5115.79|5115.79|5115.79|5115.79|5115.79|5115.79|5115.79|5115.79|0
1633075260000|2021-10-01 08:01:00|5115.55|5115.55|5115.09|5115.09|5115.55|5115.55|5114.97|5114.97|0
1633075270000|2021-10-01 08:01:10|5115.44|5115.44|5116.07|5116.07|5116.07|5116.07|5115.44|5115.44|0
1633075290000|2021-10-01 08:01:30|5117.13|5117.13|5117.48|5117.48|5117.48|5117.48|5117.13|5117.13|0
1633075300000|2021-10-01 08:01:40|5117.2|5117.2|5116.15|5116.15|5117.2|5117.2|5116.15|5116.15|0
1633075310000|2021-10-01 08:01:50|5115.56|5115.56|5115.56|5115.56|5115.56|5115.56|5115.56|5115.56|0
1633075320000|2021-10-01 08:02:00|5114.86|5114.86|5113.98|5113.98|5114.86|5114.86|5113.63|5113.63|0
1633075330000|2021-10-01 08:02:10|5114.34|5114.34|5114.34|5114.34|5114.34|5114.34|5114.34|5114.34|0
1633075340000|2021-10-01 08:02:20|5113.75|5113.75|5112.42|5112.42|5113.75|5113.75|5112.42|5112.42|0
1633075350000|2021-10-01 08:02:30|5111.92|5111.92|5109.34|5109.34|5111.92|5111.92|5108.63|5108.63|0
1633075360000|2021-10-01 08:02:40|5109.61|5109.61|5109.61|5109.61|5109.61|5109.61|5109.61|5109.61|0
1633075370000|2021-10-01 08:02:50|5110.32|5110.32|5110.67|5110.67|5110.67|5110.67|5110.32|5110.32|0
1633075380000|2021-10-01 08:03:00|5111.37|5111.37|5112.22|5112.22|5112.22|5112.22|5111.37|5111.37|0
1633075400000|2021-10-01 08:03:20|5112.57|5112.57|5112.57|5112.57|5112.57|5112.57|5112.57|5112.57|0
1633075420000|2021-10-01 08:03:40|5112.98|5112.98|5113.33|5113.33|5113.68|5113.68|5112.98|5112.98|0
1633075430000|2021-10-01 08:03:50|5113.61|5113.61|5113.61|5113.61|5113.61|5113.61|5113.61|5113.61|0
1633075440000|2021-10-01 08:04:00|5113.74|5113.74|5113.74|5113.74|5113.74|5113.74|5113.74|5113.74|0
1633075450000|2021-10-01 08:04:10|5113.39|5113.39|5113.04|5113.04|5113.39|5113.39|5113.04|5113.04|0
1633075460000|2021-10-01 08:04:20|5112.69|5112.69|5112.44|5112.44|5112.69|5112.69|5112.44|5112.44|0
1633075490000|2021-10-01 08:04:50|5112.16|5112.16|5112.16|5112.16|5112.16|5112.16|5112.16|5112.16|0
1633075500000|2021-10-01 08:05:00|5112.86|5112.86|5112.86|5112.86|5112.86|5112.86|5112.51|5112.51|0
1633075510000|2021-10-01 08:05:10|5112.51|5112.51|5109.2|5109.2|5112.51|5112.51|5109.2|5109.2|0
1633075520000|2021-10-01 08:05:20|5108.84|5108.84|5108.84|5108.84|5108.84|5108.84|5108.84|5108.84|0
1633075550000|2021-10-01 08:05:50|5108.49|5108.49|5107.65|5107.65|5108.49|5108.49|5107.65|5107.65|0
1633075560000|2021-10-01 08:06:00|5108.35|5108.35|5108.35|5108.35|5108.35|5108.35|5108.35|5108.35|0
1633075570000|2021-10-01 08:06:10|5107.65|5107.65|5107.42|5107.42|5108.35|5108.35|5107.42|5107.42|0
1633075580000|2021-10-01 08:06:20|5106.71|5106.71|5106.71|5106.71|5106.71|5106.71|5106.71|5106.71|0
1633075590000|2021-10-01 08:06:30|5106.44|5106.44|5106.44|5106.44|5106.44|5106.44|5106.44|5106.44|0
1633075600000|2021-10-01 08:06:40|5106.08|5106.08|5106.08|5106.08|5106.08|5106.08|5106.08|5106.08|0
1633075610000|2021-10-01 08:06:50|5106.44|5106.44|5107.67|5107.67|5107.67|5107.67|5106.44|5106.44|0
1633075620000|2021-10-01 08:07:00|5108.38|5108.38|5108.38|5108.38|5108.38|5108.38|5108.38|5108.38|0
1633075630000|2021-10-01 08:07:10|5107.67|5107.67|5106.96|5106.96|5107.67|5107.67|5106.96|5106.96|0
1633075650000|2021-10-01 08:07:30|5106.61|5106.61|5106.38|5106.38|5106.61|5106.61|5106.38|5106.38|0
1633075660000|2021-10-01 08:07:40|5107.08|5107.08|5108.09|5108.09|5108.09|5108.09|5107.08|5107.08|0
1633075670000|2021-10-01 08:07:50|5107.39|5107.39|5107.39|5107.39|5107.39|5107.39|5107.39|5107.39|0
1633075680000|2021-10-01 08:08:00|5106.98|5106.98|5106.7|5106.7|5106.98|5106.98|5106.7|5106.7|0
1633075690000|2021-10-01 08:08:10|5106.35|5106.35|5106.35|5106.35|5106.35|5106.35|5106.35|5106.35|0
1633075700000|2021-10-01 08:08:20|5106.24|5106.24|5104.36|5104.36|5106.24|5106.24|5104.36|5104.36|0
1633075710000|2021-10-01 08:08:30|5104.59|5104.59|5104.59|5104.59|5104.59|5104.59|5104.59|5104.59|0
1633075720000|2021-10-01 08:08:40|5104.94|5104.94|5104.24|5104.24|5104.94|5104.94|5104.24|5104.24|0
1633075730000|2021-10-01 08:08:50|5104.59|5104.59|5104.59|5104.59|5104.59|5104.59|5104.59|5104.59|0
1633075740000|2021-10-01 08:09:00|5104.24|5104.24|5104.24|5104.24|5104.24|5104.24|5104.24|5104.24|0
1633075750000|2021-10-01 08:09:10|5103.49|5103.49|5101.8|5101.8|5103.49|5103.49|5101.8|5101.8|0
1633075760000|2021-10-01 08:09:20|5101.93|5101.93|5102.64|5102.64|5102.64|5102.64|5101.93|5101.93|0
1633075790000|2021-10-01 08:09:50|5102.99|5102.99|5104.09|5104.09|5104.09|5104.09|5102.99|5102.99|0
1633075800000|2021-10-01 08:10:00|5103.59|5103.59|5103.34|5103.34|5103.59|5103.59|5103.34|5103.34|0
1633075810000|2021-10-01 08:10:10|5103.62|5103.62|5106.09|5106.09|5106.09|5106.09|5103.62|5103.62|0
1633075820000|2021-10-01 08:10:20|5105.39|5105.39|5105.39|5105.39|5105.39|5105.39|5105.39|5105.39|0
1633075850000|2021-10-01 08:10:50|5107.15|5107.15|5106.09|5106.09|5107.15|5107.15|5106.09|5106.09|0
1633075860000|2021-10-01 08:11:00|5105.74|5105.74|5105.74|5105.74|5105.74|5105.74|5105.74|5105.74|0
1633075870000|2021-10-01 08:11:10|5106.09|5106.09|5106.09|5106.09|5106.09|5106.09|5106.09|5106.09|0
1633075880000|2021-10-01 08:11:20|5105.74|5105.74|5105.8|5105.8|5105.8|5105.8|5105.39|5105.39|0
1633075890000|2021-10-01 08:11:30|5105.44|5105.44|5105.09|5105.09|5105.44|5105.44|5105.09|5105.09|0
1633075900000|2021-10-01 08:11:40|5105.44|5105.44|5105.44|5105.44|5105.44|5105.44|5105.44|5105.44|0
1633075910000|2021-10-01 08:11:50|5106.5|5106.5|5106.85|5106.85|5106.85|5106.85|5106.5|5106.5|0
1633075920000|2021-10-01 08:12:00|5107.1|5107.1|5108.47|5108.47|5108.47|5108.47|5107.1|5107.1|0
1633075940000|2021-10-01 08:12:20|5108.7|5108.7|5108.62|5108.62|5108.98|5108.98|5108.62|5108.62|0
1633075950000|2021-10-01 08:12:30|5108.27|5108.27|5108.27|5108.27|5108.62|5108.62|5108.27|5108.27|0
1633075970000|2021-10-01 08:12:50|5107.92|5107.92|5107.92|5107.92|5107.92|5107.92|5107.92|5107.92|0
1633075980000|2021-10-01 08:13:00|5107.29|5107.29|5107.29|5107.29|5107.29|5107.29|5107.29|5107.29|0
1633075990000|2021-10-01 08:13:10|5107.02|5107.02|5107.72|5107.72|5107.72|5107.72|5107.02|5107.02|0
1633076000000|2021-10-01 08:13:20|5108.07|5108.07|5108.78|5108.78|5108.78|5108.78|5108.07|5108.07|0
1633076010000|2021-10-01 08:13:30|5109.06|5109.06|5109.06|5109.06|5109.06|5109.06|5109.06|5109.06|0
1633076020000|2021-10-01 08:13:40|5109.41|5109.41|5109.89|5109.89|5109.89|5109.89|5109.41|5109.41|0
1633076040000|2021-10-01 08:14:00|5110.03|5110.03|5108.15|5108.15|5110.03|5110.03|5108.15|5108.15|0
1633076070000|2021-10-01 08:14:30|5108.85|5108.85|5108.72|5108.72|5109.32|5109.32|5108.72|5108.72|0
1633076080000|2021-10-01 08:14:40|5108.01|5108.01|5108.01|5108.01|5108.01|5108.01|5108.01|5108.01|0
1633076100000|2021-10-01 08:15:00|5107.03|5107.03|5106.02|5106.02|5107.03|5107.03|5105.67|5105.67|0
1633076120000|2021-10-01 08:15:20|5105.32|5105.32|5105.32|5105.32|5105.32|5105.32|5105.32|5105.32|0
1633076130000|2021-10-01 08:15:30|5106.73|5106.73|5106.26|5106.26|5107.08|5107.08|5106.26|5106.26|0
1633076140000|2021-10-01 08:15:40|5105.55|5105.55|5105.55|5105.55|5105.55|5105.55|5105.55|5105.55|0
1633076160000|2021-10-01 08:16:00|5105.32|5105.32|5105.32|5105.32|5105.32|5105.32|5104.61|5104.61|0
1633076170000|2021-10-01 08:16:10|5106.02|5106.02|5106.02|5106.02|5106.02|5106.02|5106.02|5106.02|0
1633076190000|2021-10-01 08:16:30|5107.44|5107.44|5107.44|5107.44|5107.44|5107.44|5107.44|5107.44|0
1633076250000|2021-10-01 08:17:30|5107.08|5107.08|5107.44|5107.44|5107.44|5107.44|5107.08|5107.08|0
1633076260000|2021-10-01 08:17:40|5106.38|5106.38|5106.38|5106.38|5106.38|5106.38|5106.38|5106.38|0
1633076300000|2021-10-01 08:18:20|5106.24|5106.24|5106.24|5106.24|5106.24|5106.24|5106.24|5106.24|0
1633076310000|2021-10-01 08:18:30|5106.95|5106.95|5107.3|5107.3|5107.3|5107.3|5106.95|5106.95|0
1633076320000|2021-10-01 08:18:40|5107.65|5107.65|5107.65|5107.65|5107.65|5107.65|5107.65|5107.65|0
1633076330000|2021-10-01 08:18:50|5108.36|5108.36|5108.36|5108.36|5108.36|5108.36|5108.36|5108.36|0
1633076340000|2021-10-01 08:19:00|5108.71|5108.71|5109.77|5109.77|5110.12|5110.12|5108.71|5108.71|0
1633076350000|2021-10-01 08:19:10|5109.42|5109.42|5109.77|5109.77|5109.77|5109.77|5109.42|5109.42|0
1633076360000|2021-10-01 08:19:20|5109.06|5109.06|5109.77|5109.77|5109.77|5109.77|5109.06|5109.06|0
1633076370000|2021-10-01 08:19:30|5109.06|5109.06|5110.12|5110.12|5110.12|5110.12|5109.06|5109.06|0
1633076380000|2021-10-01 08:19:40|5109.89|5109.89|5111.65|5111.65|5111.65|5111.65|5109.89|5109.89|0
1633076390000|2021-10-01 08:19:50|5111.3|5111.3|5112.25|5112.25|5112.25|5112.25|5111.3|5111.3|0
1633076410000|2021-10-01 08:20:10|5112.61|5112.61|5112.61|5112.61|5112.61|5112.61|5112.25|5112.25|0
1633076430000|2021-10-01 08:20:30|5112.25|5112.25|5112.61|5112.61|5112.61|5112.61|5112.25|5112.25|0
1633076460000|2021-10-01 08:21:00|5112.72|5112.72|5113.27|5113.27|5113.27|5113.27|5112.72|5112.72|0
1633076470000|2021-10-01 08:21:10|5112.06|5112.06|5111.09|5111.09|5112.06|5112.06|5111.09|5111.09|0
1633076480000|2021-10-01 08:21:20|5111.21|5111.21|5109.9|5109.9|5111.21|5111.21|5109.9|5109.9|0
1633076490000|2021-10-01 08:21:30|5109.67|5109.67|5109.67|5109.67|5109.67|5109.67|5109.67|5109.67|0
1633076500000|2021-10-01 08:21:40|5109.26|5109.26|5109.12|5109.12|5109.26|5109.26|5109.12|5109.12|0
1633076510000|2021-10-01 08:21:50|5108.72|5108.72|5106.95|5106.95|5108.72|5108.72|5106.95|5106.95|0
1633076520000|2021-10-01 08:22:00|5107.09|5107.09|5107.09|5107.09|5107.09|5107.09|5107.09|5107.09|0
1633076540000|2021-10-01 08:22:20|5107.44|5107.44|5107.44|5107.44|5107.44|5107.44|5107.44|5107.44|0
1633076550000|2021-10-01 08:22:30|5107.56|5107.56|5107.91|5107.91|5107.91|5107.91|5107.56|5107.56|0
1633076560000|2021-10-01 08:22:40|5108.97|5108.97|5109.6|5109.6|5109.6|5109.6|5108.97|5108.97|0
1633076570000|2021-10-01 08:22:50|5110.01|5110.01|5110.46|5110.46|5111.07|5111.07|5110.01|5110.01|0
1633076590000|2021-10-01 08:23:10|5110.11|5110.11|5110.11|5110.11|5110.11|5110.11|5110.11|5110.11|0
1633076600000|2021-10-01 08:23:20|5111.17|5111.17|5111.17|5111.17|5111.17|5111.17|5111.17|5111.17|0
1633076620000|2021-10-01 08:23:40|5111.77|5111.77|5111.77|5111.77|5111.77|5111.77|5111.77|5111.77|0
1633076630000|2021-10-01 08:23:50|5111.42|5111.42|5111.42|5111.42|5111.42|5111.42|5111.42|5111.42|0
1633076640000|2021-10-01 08:24:00|5111.07|5111.07|5110.82|5110.82|5111.07|5111.07|5110.82|5110.82|0
1633076650000|2021-10-01 08:24:10|5111.07|5111.07|5111.07|5111.07|5111.07|5111.07|5111.07|5111.07|0
1633076670000|2021-10-01 08:24:30|5110.79|5110.79|5110.62|5110.62|5111.15|5111.15|5110.62|5110.62|0
1633076690000|2021-10-01 08:24:50|5111.33|5111.33|5111.21|5111.21|5111.33|5111.33|5111.21|5111.21|0
1633076700000|2021-10-01 08:25:00|5111.92|5111.92|5112.49|5112.49|5112.62|5112.62|5111.92|5111.92|0
1633076710000|2021-10-01 08:25:10|5111.08|5111.08|5111.43|5111.43|5111.43|5111.43|5110.72|5110.72|0
1633076720000|2021-10-01 08:25:20|5110.72|5110.72|5110.84|5110.84|5110.84|5110.84|5110.72|5110.72|0
1633076730000|2021-10-01 08:25:30|5111.19|5111.19|5111.19|5111.19|5111.19|5111.19|5111.19|5111.19|0
1633076750000|2021-10-01 08:25:50|5111.55|5111.55|5111.55|5111.55|5111.55|5111.55|5111.55|5111.55|0
1633076770000|2021-10-01 08:26:10|5112.25|5112.25|5112.25|5112.25|5112.25|5112.25|5112.25|5112.25|0
1633076790000|2021-10-01 08:26:30|5112.39|5112.39|5112.39|5112.39|5112.39|5112.39|5112.39|5112.39|0
1633076800000|2021-10-01 08:26:40|5112.74|5112.74|5113.8|5113.8|5113.8|5113.8|5112.74|5112.74|0
1633076820000|2021-10-01 08:27:00|5113.45|5113.45|5110.74|5110.74|5113.45|5113.45|5110.74|5110.74|0
1633076830000|2021-10-01 08:27:10|5110.39|5110.39|5110.98|5110.98|5110.98|5110.98|5110.39|5110.39|0
1633076840000|2021-10-01 08:27:20|5110.62|5110.62|5110.98|5110.98|5110.98|5110.98|5110.62|5110.62|0
1633076930000|2021-10-01 08:28:50|5110.62|5110.62|5110.98|5110.98|5110.98|5110.98|5110.62|5110.62|0
1633076940000|2021-10-01 08:29:00|5111.68|5111.68|5110.69|5110.69|5112.03|5112.03|5110.69|5110.69|0
1633076960000|2021-10-01 08:29:20|5111.04|5111.04|5111.04|5111.04|5111.04|5111.04|5111.04|5111.04|0
1633076980000|2021-10-01 08:29:40|5110.69|5110.69|5109.98|5109.98|5110.69|5110.69|5109.98|5109.98|0
1633077000000|2021-10-01 08:30:00|5110.33|5110.33|5110.69|5110.69|5110.69|5110.69|5110.33|5110.33|0
1633077030000|2021-10-01 08:30:30|5110.33|5110.33|5111.39|5111.39|5111.39|5111.39|5110.33|5110.33|0
1633077040000|2021-10-01 08:30:40|5110.71|5110.71|5110.99|5110.99|5110.99|5110.99|5110.71|5110.71|0
1633077050000|2021-10-01 08:30:50|5111.69|5111.69|5113.37|5113.37|5113.37|5113.37|5111.69|5111.69|0
1633077060000|2021-10-01 08:31:00|5112.66|5112.66|5113.02|5113.02|5113.02|5113.02|5112.66|5112.66|0
1633077070000|2021-10-01 08:31:10|5113.37|5113.37|5113.72|5113.72|5114.07|5114.07|5113.37|5113.37|0
1633077080000|2021-10-01 08:31:20|5114.07|5114.07|5114.07|5114.07|5114.07|5114.07|5114.07|5114.07|0
1633077090000|2021-10-01 08:31:30|5114.21|5114.21|5113.93|5113.93|5114.21|5114.21|5113.93|5113.93|0
1633077100000|2021-10-01 08:31:40|5114.28|5114.28|5114.28|5114.28|5114.28|5114.28|5114.28|5114.28|0
1633077120000|2021-10-01 08:32:00|5114.63|5114.63|5113.58|5113.58|5114.63|5114.63|5113.58|5113.58|0
1633077130000|2021-10-01 08:32:10|5113.22|5113.22|5113.22|5113.22|5113.22|5113.22|5113.22|5113.22|0
1633077150000|2021-10-01 08:32:30|5113.09|5113.09|5113.09|5113.09|5113.09|5113.09|5113.09|5113.09|0
1633077160000|2021-10-01 08:32:40|5113.44|5113.44|5112.73|5112.73|5113.44|5113.44|5112.73|5112.73|0
1633077170000|2021-10-01 08:32:50|5112.49|5112.49|5111.78|5111.78|5112.49|5112.49|5111.78|5111.78|0
1633077180000|2021-10-01 08:33:00|5112.13|5112.13|5113.19|5113.19|5113.19|5113.19|5112.13|5112.13|0
1633077200000|2021-10-01 08:33:20|5112.13|5112.13|5112.13|5112.13|5112.13|5112.13|5112.13|5112.13|0
1633077230000|2021-10-01 08:33:50|5112.49|5112.49|5112.76|5112.76|5113.01|5113.01|5112.49|5112.49|0
1633077240000|2021-10-01 08:34:00|5113.12|5113.12|5112.41|5112.41|5113.12|5113.12|5112.41|5112.41|0
1633077250000|2021-10-01 08:34:10|5112.06|5112.06|5112.06|5112.06|5112.06|5112.06|5112.06|5112.06|0
1633077290000|2021-10-01 08:34:50|5111.81|5111.81|5110.5|5110.5|5111.81|5111.81|5110.5|5110.5|0
1633077300000|2021-10-01 08:35:00|5110.86|5110.86|5110.86|5110.86|5110.86|5110.86|5110.86|5110.86|0
1633077310000|2021-10-01 08:35:10|5111.21|5111.21|5111.71|5111.71|5111.71|5111.71|5111.21|5111.21|0
1633077320000|2021-10-01 08:35:20|5112.17|5112.17|5112.29|5112.29|5112.29|5112.29|5112.17|5112.17|0
1633077380000|2021-10-01 08:36:20|5111.94|5111.94|5111.94|5111.94|5111.94|5111.94|5111.94|5111.94|0
1633077390000|2021-10-01 08:36:30|5112.29|5112.29|5112.29|5112.29|5112.29|5112.29|5112.29|5112.29|0
1633077400000|2021-10-01 08:36:40|5112.64|5112.64|5112.29|5112.29|5112.64|5112.64|5112.29|5112.29|0
1633077420000|2021-10-01 08:37:00|5113.7|5113.7|5113.59|5113.59|5114.41|5114.41|5113.24|5113.24|0
1633077440000|2021-10-01 08:37:20|5113.48|5113.48|5113.12|5113.12|5113.48|5113.48|5112.77|5112.77|0
1633077450000|2021-10-01 08:37:30|5112.89|5112.89|5115.42|5115.42|5115.42|5115.42|5112.89|5112.89|0
1633077460000|2021-10-01 08:37:40|5115.77|5115.77|5115.77|5115.77|5115.77|5115.77|5115.77|5115.77|0
1633077470000|2021-10-01 08:37:50|5115.42|5115.42|5115.06|5115.06|5115.42|5115.42|5115.06|5115.06|0
1633077480000|2021-10-01 08:38:00|5115.77|5115.77|5115.55|5115.55|5115.9|5115.9|5115.55|5115.55|0
1633077490000|2021-10-01 08:38:10|5115.78|5115.78|5115.78|5115.78|5115.78|5115.78|5115.78|5115.78|0
1633077500000|2021-10-01 08:38:20|5115.9|5115.9|5114.49|5114.49|5115.9|5115.9|5114.49|5114.49|0
1633077510000|2021-10-01 08:38:30|5113.99|5113.99|5113.99|5113.99|5113.99|5113.99|5113.99|5113.99|0
1633077520000|2021-10-01 08:38:40|5113.59|5113.59|5113.59|5113.59|5113.59|5113.59|5113.59|5113.59|0
1633077550000|2021-10-01 08:39:10|5111.47|5111.47|5111.47|5111.47|5111.47|5111.47|5111.47|5111.47|0
1633077560000|2021-10-01 08:39:20|5111.93|5111.93|5111.58|5111.58|5111.93|5111.93|5111.58|5111.58|0
1633077580000|2021-10-01 08:39:40|5111.33|5111.33|5111.33|5111.33|5111.33|5111.33|5111.33|5111.33|0
1633077590000|2021-10-01 08:39:50|5110.98|5110.98|5110.98|5110.98|5110.98|5110.98|5110.98|5110.98|0
1633077610000|2021-10-01 08:40:10|5112.04|5112.04|5113.1|5113.1|5113.1|5113.1|5112.04|5112.04|0
1633077630000|2021-10-01 08:40:30|5112.96|5112.96|5113.35|5113.35|5113.35|5113.35|5112.96|5112.96|0
1633077650000|2021-10-01 08:40:50|5114.05|5114.05|5113.7|5113.7|5114.05|5114.05|5113.7|5113.7|0
1633077660000|2021-10-01 08:41:00|5114.05|5114.05|5113.6|5113.6|5114.05|5114.05|5113.35|5113.35|0
1633077680000|2021-10-01 08:41:20|5113.32|5113.32|5113.68|5113.68|5113.68|5113.68|5113.32|5113.32|0
1633077690000|2021-10-01 08:41:30|5113.12|5113.12|5113.12|5113.12|5113.12|5113.12|5113.12|5113.12|0
1633077700000|2021-10-01 08:41:40|5112.77|5112.77|5112.77|5112.77|5112.77|5112.77|5112.77|5112.77|0
1633077710000|2021-10-01 08:41:50|5113.47|5113.47|5113.47|5113.47|5113.47|5113.47|5113.47|5113.47|0
1633077720000|2021-10-01 08:42:00|5113.24|5113.24|5112.55|5112.55|5113.24|5113.24|5111.95|5111.95|0
1633077730000|2021-10-01 08:42:10|5112.66|5112.66|5112.78|5112.78|5112.78|5112.78|5112.66|5112.66|0
1633077740000|2021-10-01 08:42:20|5114.09|5114.09|5114.09|5114.09|5114.09|5114.09|5114.09|5114.09|0
1633077750000|2021-10-01 08:42:30|5114.44|5114.44|5114.44|5114.44|5114.44|5114.44|5114.44|5114.44|0
1633077760000|2021-10-01 08:42:40|5114.69|5114.69|5114.57|5114.57|5114.69|5114.69|5114.34|5114.34|0
1633077770000|2021-10-01 08:42:50|5114.22|5114.22|5115.63|5115.63|5115.63|5115.63|5114.22|5114.22|0
1633077780000|2021-10-01 08:43:00|5115.28|5115.28|5115.55|5115.55|5115.55|5115.55|5115.28|5115.28|0
1633077800000|2021-10-01 08:43:20|5115.2|5115.2|5114.49|5114.49|5115.2|5115.2|5114.49|5114.49|0
1633077820000|2021-10-01 08:43:40|5114.63|5114.63|5115.82|5115.82|5115.82|5115.82|5114.63|5114.63|0
1633077830000|2021-10-01 08:43:50|5115.69|5115.69|5115.69|5115.69|5115.69|5115.69|5115.69|5115.69|0
1633077840000|2021-10-01 08:44:00|5116.04|5116.04|5116.15|5116.15|5116.15|5116.15|5116.04|5116.04|0
1633077860000|2021-10-01 08:44:20|5117.57|5117.57|5117.57|5117.57|5117.57|5117.57|5117.57|5117.57|0
1633077870000|2021-10-01 08:44:30|5117.84|5117.84|5118.2|5118.2|5118.55|5118.55|5117.84|5117.84|0
1633077890000|2021-10-01 08:44:50|5118.69|5118.69|5118.69|5118.69|5118.69|5118.69|5118.69|5118.69|0
1633077900000|2021-10-01 08:45:00|5118.33|5118.33|5117.84|5117.84|5118.33|5118.33|5117.84|5117.84|0
1633077920000|2021-10-01 08:45:20|5117.61|5117.61|5117.61|5117.61|5117.61|5117.61|5117.61|5117.61|0
1633077940000|2021-10-01 08:45:40|5118.11|5118.11|5118.11|5118.11|5118.11|5118.11|5118.11|5118.11|0
1633077960000|2021-10-01 08:46:00|5115.64|5115.64|5115.64|5115.64|5115.64|5115.64|5115.64|5115.64|0
1633077980000|2021-10-01 08:46:20|5115.27|5115.27|5114.92|5114.92|5115.27|5115.27|5114.92|5114.92|0
1633077990000|2021-10-01 08:46:30|5114.21|5114.21|5113.72|5113.72|5114.21|5114.21|5113.37|5113.37|0
1633078000000|2021-10-01 08:46:40|5114.43|5114.43|5114.53|5114.53|5114.53|5114.53|5114.43|5114.43|0
1633078020000|2021-10-01 08:47:00|5115.24|5115.24|5115.24|5115.24|5115.24|5115.24|5115.24|5115.24|0
1633078040000|2021-10-01 08:47:20|5114.53|5114.53|5114.53|5114.53|5114.53|5114.53|5114.53|5114.53|0
1633078050000|2021-10-01 08:47:30|5115.03|5115.03|5115.66|5115.66|5115.66|5115.66|5115.03|5115.03|0
1633078060000|2021-10-01 08:47:40|5115.91|5115.91|5116.16|5116.16|5116.16|5116.16|5115.91|5115.91|0
1633078080000|2021-10-01 08:48:00|5116.96|5116.96|5118.79|5118.79|5118.79|5118.79|5116.96|5116.96|0
1633078090000|2021-10-01 08:48:10|5119.04|5119.04|5120.52|5120.52|5120.52|5120.52|5119.04|5119.04|0
1633078100000|2021-10-01 08:48:20|5119.99|5119.99|5119.99|5119.99|5119.99|5119.99|5119.99|5119.99|0
1633078110000|2021-10-01 08:48:30|5120.24|5120.24|5120.24|5120.24|5120.24|5120.24|5120.24|5120.24|0
1633078120000|2021-10-01 08:48:40|5120.94|5120.94|5122.71|5122.71|5122.71|5122.71|5120.94|5120.94|0
1633078130000|2021-10-01 08:48:50|5122.36|5122.36|5123.41|5123.41|5123.41|5123.41|5122.36|5122.36|0
1633078140000|2021-10-01 08:49:00|5123.31|5123.31|5122.96|5122.96|5124.02|5124.02|5122.96|5122.96|0
1633078150000|2021-10-01 08:49:10|5122.6|5122.6|5122.5|5122.5|5122.85|5122.85|5122.5|5122.5|0
1633078160000|2021-10-01 08:49:20|5122.15|5122.15|5122.15|5122.15|5122.15|5122.15|5122.15|5122.15|0
1633078170000|2021-10-01 08:49:30|5122.5|5122.5|5122.85|5122.85|5122.85|5122.85|5122.5|5122.5|0
1633078180000|2021-10-01 08:49:40|5122.5|5122.5|5122.5|5122.5|5122.5|5122.5|5122.5|5122.5|0
1633078190000|2021-10-01 08:49:50|5122.15|5122.15|5123.58|5123.58|5123.58|5123.58|5121.9|5121.9|0
1633078200000|2021-10-01 08:50:00|5124.29|5124.29|5124.42|5124.42|5124.42|5124.42|5124.29|5124.29|0
1633078210000|2021-10-01 08:50:10|5123.36|5123.36|5123.86|5123.86|5124.21|5124.21|5123.36|5123.36|0
1633078220000|2021-10-01 08:50:20|5125.98|5125.98|5128.6|5128.6|5128.6|5128.6|5125.98|5125.98|0
1633078230000|2021-10-01 08:50:30|5129.31|5129.31|5128.33|5128.33|5129.31|5129.31|5128.33|5128.33|0
1633078240000|2021-10-01 08:50:40|5127.98|5127.98|5127.62|5127.62|5127.98|5127.98|5127.62|5127.62|0
1633078250000|2021-10-01 08:50:50|5128.33|5128.33|5128.33|5128.33|5128.33|5128.33|5128.33|5128.33|0
1633078260000|2021-10-01 08:51:00|5127.27|5127.27|5128.58|5128.58|5128.58|5128.58|5127.27|5127.27|0
1633078270000|2021-10-01 08:51:10|5127.87|5127.87|5127.87|5127.87|5127.87|5127.87|5127.87|5127.87|0
1633078280000|2021-10-01 08:51:20|5128.23|5128.23|5127.17|5127.17|5128.23|5128.23|5127.17|5127.17|0
1633078290000|2021-10-01 08:51:30|5127.87|5127.87|5127.77|5127.77|5127.87|5127.87|5127.52|5127.52|0
1633078300000|2021-10-01 08:51:40|5127.42|5127.42|5127.06|5127.06|5127.42|5127.42|5127.06|5127.06|0
1633078310000|2021-10-01 08:51:50|5128.83|5128.83|5128.83|5128.83|5128.83|5128.83|5128.83|5128.83|0
1633078320000|2021-10-01 08:52:00|5128.12|5128.12|5128.24|5128.24|5128.59|5128.59|5128.12|5128.12|0
1633078330000|2021-10-01 08:52:10|5127.97|5127.97|5127.26|5127.26|5127.97|5127.97|5127.26|5127.26|0
1633078340000|2021-10-01 08:52:20|5127.97|5127.97|5127.97|5127.97|5127.97|5127.97|5127.97|5127.97|0
1633078350000|2021-10-01 08:52:30|5127.61|5127.61|5127.61|5127.61|5127.61|5127.61|5127.61|5127.61|0
1633078360000|2021-10-01 08:52:40|5127.97|5127.97|5127.62|5127.62|5127.97|5127.97|5127.62|5127.62|0
1633078400000|2021-10-01 08:53:20|5128.32|5128.32|5128.32|5128.32|5128.32|5128.32|5127.97|5127.97|0
1633078420000|2021-10-01 08:53:40|5128.46|5128.46|5128.46|5128.46|5128.46|5128.46|5128.46|5128.46|0
1633078430000|2021-10-01 08:53:50|5128.81|5128.81|5128.81|5128.81|5130.22|5130.22|5128.81|5128.81|0
1633078440000|2021-10-01 08:54:00|5128.46|5128.46|5128.46|5128.46|5128.46|5128.46|5128.46|5128.46|0
1633078450000|2021-10-01 08:54:10|5128.11|5128.11|5126.86|5126.86|5128.11|5128.11|5126.86|5126.86|0
1633078460000|2021-10-01 08:54:20|5126.59|5126.59|5126.59|5126.59|5126.59|5126.59|5126.59|5126.59|0
1633078520000|2021-10-01 08:55:20|5126.94|5126.94|5126.94|5126.94|5126.94|5126.94|5126.94|5126.94|0
1633078530000|2021-10-01 08:55:30|5126.24|5126.24|5126.24|5126.24|5127.3|5127.3|5126.24|5126.24|0
1633078550000|2021-10-01 08:55:50|5126.74|5126.74|5127.52|5127.52|5127.52|5127.52|5126.46|5126.46|0
1633078560000|2021-10-01 08:56:00|5127.88|5127.88|5127.88|5127.88|5127.88|5127.88|5127.88|5127.88|0
1633078570000|2021-10-01 08:56:10|5128.23|5128.23|5129.4|5129.4|5129.4|5129.4|5128.23|5128.23|0
1633078590000|2021-10-01 08:56:30|5129.05|5129.05|5129.05|5129.05|5129.05|5129.05|5129.05|5129.05|0
1633078610000|2021-10-01 08:56:50|5128.7|5128.7|5127.61|5127.61|5128.7|5128.7|5127.61|5127.61|0
1633078620000|2021-10-01 08:57:00|5128.31|5128.31|5127.96|5127.96|5128.31|5128.31|5127.96|5127.96|0
1633078630000|2021-10-01 08:57:10|5128.67|5128.67|5128.55|5128.55|5128.67|5128.67|5128.55|5128.55|0
1633078650000|2021-10-01 08:57:30|5128.9|5128.9|5129.25|5129.25|5129.25|5129.25|5128.9|5128.9|0
1633078670000|2021-10-01 08:57:50|5128.55|5128.55|5128.55|5128.55|5128.55|5128.55|5128.55|5128.55|0
1633078680000|2021-10-01 08:58:00|5128.8|5128.8|5129.2|5129.2|5129.2|5129.2|5128.8|5128.8|0
1633078700000|2021-10-01 08:58:20|5130.26|5130.26|5130.26|5130.26|5130.26|5130.26|5130.26|5130.26|0
1633078710000|2021-10-01 08:58:30|5130.62|5130.62|5131.22|5131.22|5131.22|5131.22|5130.62|5130.62|0
1633078720000|2021-10-01 08:58:40|5130.37|5130.37|5130.37|5130.37|5130.37|5130.37|5130.37|5130.37|0
1633078740000|2021-10-01 08:59:00|5130.62|5130.62|5130.62|5130.62|5130.62|5130.62|5130.62|5130.62|0
1633078750000|2021-10-01 08:59:10|5131.32|5131.32|5131.67|5131.67|5131.67|5131.67|5131.32|5131.32|0
1633078760000|2021-10-01 08:59:20|5132.38|5132.38|5132.73|5132.73|5132.73|5132.73|5132.38|5132.38|0
1633078790000|2021-10-01 08:59:50|5132.28|5132.28|5132.98|5132.98|5132.98|5132.98|5132.28|5132.28|0
1633078800000|2021-10-01 09:00:00|5133.33|5133.33|5133.33|5133.33|5133.33|5133.33|5133.33|5133.33|0
1633078840000|2021-10-01 09:00:40|5132.63|5132.63|5132.63|5132.63|5132.63|5132.63|5132.63|5132.63|0
1633078860000|2021-10-01 09:01:00|5133.33|5133.33|5134.11|5134.11|5134.36|5134.36|5133.33|5133.33|0
1633078890000|2021-10-01 09:01:30|5133.41|5133.41|5133.06|5133.06|5133.41|5133.41|5133.06|5133.06|0
1633078920000|2021-10-01 09:02:00|5133.41|5133.41|5133.76|5133.76|5133.76|5133.76|5133.41|5133.41|0
1633078930000|2021-10-01 09:02:10|5133.41|5133.41|5133.41|5133.41|5133.41|5133.41|5133.41|5133.41|0
1633078950000|2021-10-01 09:02:30|5133.06|5133.06|5133.06|5133.06|5133.06|5133.06|5133.06|5133.06|0
1633078960000|2021-10-01 09:02:40|5132.7|5132.7|5133.41|5133.41|5133.76|5133.76|5132.7|5132.7|0
1633078970000|2021-10-01 09:02:50|5134.11|5134.11|5134.11|5134.11|5134.11|5134.11|5134.11|5134.11|0
1633078980000|2021-10-01 09:03:00|5134.39|5134.39|5134.39|5134.39|5134.39|5134.39|5134.39|5134.39|0
1633079000000|2021-10-01 09:03:20|5134.04|5134.04|5134.04|5134.04|5134.04|5134.04|5134.04|5134.04|0
1633079040000|2021-10-01 09:04:00|5134.75|5134.75|5135.1|5135.1|5135.1|5135.1|5134.75|5134.75|0
1633079050000|2021-10-01 09:04:10|5134.75|5134.75|5134.75|5134.75|5134.75|5134.75|5134.75|5134.75|0
1633079070000|2021-10-01 09:04:30|5134.39|5134.39|5134.39|5134.39|5134.39|5134.39|5134.39|5134.39|0
1633079080000|2021-10-01 09:04:40|5134.28|5134.28|5134.28|5134.28|5134.28|5134.28|5134.28|5134.28|0
1633079090000|2021-10-01 09:04:50|5134.63|5134.63|5134.63|5134.63|5134.63|5134.63|5134.63|5134.63|0
1633079100000|2021-10-01 09:05:00|5134.28|5134.28|5133.93|5133.93|5134.28|5134.28|5133.93|5133.93|0
1633079120000|2021-10-01 09:05:20|5133.22|5133.22|5133.22|5133.22|5133.22|5133.22|5133.22|5133.22|0
1633079130000|2021-10-01 09:05:30|5133.57|5133.57|5133.57|5133.57|5133.93|5133.93|5133.22|5133.22|0
1633079140000|2021-10-01 09:05:40|5133.34|5133.34|5132.63|5132.63|5133.34|5133.34|5132.63|5132.63|0
1633079150000|2021-10-01 09:05:50|5132.99|5132.99|5132.99|5132.99|5132.99|5132.99|5132.99|5132.99|0
1633079170000|2021-10-01 09:06:10|5132.63|5132.63|5132.99|5132.99|5132.99|5132.99|5132.63|5132.63|0
1633079200000|2021-10-01 09:06:40|5132.63|5132.63|5132.63|5132.63|5132.63|5132.63|5132.63|5132.63|0
1633079210000|2021-10-01 09:06:50|5133.34|5133.34|5133.34|5133.34|5133.34|5133.34|5133.34|5133.34|0
1633079220000|2021-10-01 09:07:00|5133.48|5133.48|5133.48|5133.48|5133.48|5133.48|5133.48|5133.48|0
1633079240000|2021-10-01 09:07:20|5134.53|5134.53|5134.53|5134.53|5134.53|5134.53|5134.53|5134.53|0
1633079250000|2021-10-01 09:07:30|5134.89|5134.89|5134.89|5134.89|5134.89|5134.89|5134.89|5134.89|0
1633079260000|2021-10-01 09:07:40|5134.18|5134.18|5134.18|5134.18|5134.53|5134.53|5134.18|5134.18|0
1633079270000|2021-10-01 09:07:50|5133.9|5133.9|5131.56|5131.56|5133.9|5133.9|5131.56|5131.56|0
1633079280000|2021-10-01 09:08:00|5131.91|5131.91|5132.72|5132.72|5132.72|5132.72|5131.77|5131.77|0
1633079290000|2021-10-01 09:08:10|5133.08|5133.08|5132.96|5132.96|5133.08|5133.08|5132.96|5132.96|0
1633079310000|2021-10-01 09:08:30|5132.25|5132.25|5132.25|5132.25|5132.25|5132.25|5132.25|5132.25|0
1633079320000|2021-10-01 09:08:40|5132.96|5132.96|5132.25|5132.25|5133.31|5133.31|5132.25|5132.25|0
1633079330000|2021-10-01 09:08:50|5131.97|5131.97|5132.05|5132.05|5132.05|5132.05|5131.7|5131.7|0
1633079340000|2021-10-01 09:09:00|5132.4|5132.4|5132.67|5132.67|5132.67|5132.67|5132.4|5132.4|0
1633079370000|2021-10-01 09:09:30|5132.94|5132.94|5133.3|5133.3|5133.3|5133.3|5132.94|5132.94|0
1633079390000|2021-10-01 09:09:50|5133.65|5133.65|5133.93|5133.93|5133.93|5133.93|5133.65|5133.65|0
1633079400000|2021-10-01 09:10:00|5134.43|5134.43|5136.79|5136.79|5136.79|5136.79|5134.43|5134.43|0
1633079410000|2021-10-01 09:10:10|5135.73|5135.73|5135.5|5135.5|5135.73|5135.73|5135.38|5135.38|0
1633079420000|2021-10-01 09:10:20|5136.2|5136.2|5136.56|5136.56|5136.56|5136.56|5136.2|5136.2|0
1633079430000|2021-10-01 09:10:30|5137.26|5137.26|5139.56|5139.56|5139.56|5139.56|5137.26|5137.26|0
1633079440000|2021-10-01 09:10:40|5139.81|5139.81|5139.45|5139.45|5139.81|5139.81|5139.1|5139.1|0
1633079450000|2021-10-01 09:10:50|5138.23|5138.23|5138.01|5138.01|5138.23|5138.23|5138.01|5138.01|0
1633079460000|2021-10-01 09:11:00|5138.36|5138.36|5137.3|5137.3|5138.36|5138.36|5137.3|5137.3|0
1633079470000|2021-10-01 09:11:10|5136.95|5136.95|5136.25|5136.25|5136.95|5136.95|5136.25|5136.25|0
1633079480000|2021-10-01 09:11:20|5135.84|5135.84|5136.7|5136.7|5136.7|5136.7|5135.73|5135.73|0
1633079530000|2021-10-01 09:12:10|5136.21|5136.21|5135.74|5135.74|5136.21|5136.21|5135.74|5135.74|0
1633079550000|2021-10-01 09:12:30|5135.39|5135.39|5135.39|5135.39|5135.39|5135.39|5135.39|5135.39|0
1633079580000|2021-10-01 09:13:00|5135.74|5135.74|5135.74|5135.74|5135.74|5135.74|5135.74|5135.74|0
1633079590000|2021-10-01 09:13:10|5135.33|5135.33|5135.33|5135.33|5135.33|5135.33|5135.33|5135.33|0
1633079600000|2021-10-01 09:13:20|5134.98|5134.98|5134.98|5134.98|5134.98|5134.98|5134.98|5134.98|0
1633079610000|2021-10-01 09:13:30|5135.33|5135.33|5135.33|5135.33|5135.68|5135.68|5135.33|5135.33|0
1633079620000|2021-10-01 09:13:40|5134.98|5134.98|5134.98|5134.98|5134.98|5134.98|5134.98|5134.98|0
1633079640000|2021-10-01 09:14:00|5135.68|5135.68|5136.19|5136.19|5136.19|5136.19|5135.68|5135.68|0
1633079650000|2021-10-01 09:14:10|5136.43|5136.43|5136.78|5136.78|5136.78|5136.78|5136.43|5136.43|0
1633079660000|2021-10-01 09:14:20|5137.03|5137.03|5137.52|5137.52|5138.23|5138.23|5137.03|5137.03|0
1633079680000|2021-10-01 09:14:40|5136.47|5136.47|5136.22|5136.22|5136.47|5136.47|5136.22|5136.22|0
1633079690000|2021-10-01 09:14:50|5135.94|5135.94|5135.94|5135.94|5135.94|5135.94|5135.94|5135.94|0
1633079700000|2021-10-01 09:15:00|5135.58|5135.58|5135.58|5135.58|5135.58|5135.58|5135.58|5135.58|0
1633079710000|2021-10-01 09:15:10|5135.94|5135.94|5135.94|5135.94|5135.94|5135.94|5135.94|5135.94|0
1633079720000|2021-10-01 09:15:20|5136.19|5136.19|5136.19|5136.19|5136.19|5136.19|5136.19|5136.19|0
1633079760000|2021-10-01 09:16:00|5136.07|5136.07|5135.8|5135.8|5136.07|5136.07|5135.45|5135.45|0
1633079770000|2021-10-01 09:16:10|5135.09|5135.09|5135.09|5135.09|5135.09|5135.09|5135.09|5135.09|0
1633079780000|2021-10-01 09:16:20|5135.45|5135.45|5135.45|5135.45|5135.45|5135.45|5135.45|5135.45|0
1633079790000|2021-10-01 09:16:30|5135.58|5135.58|5135.33|5135.33|5135.58|5135.58|5135.33|5135.33|0
1633079820000|2021-10-01 09:17:00|5136.39|5136.39|5136.39|5136.39|5136.39|5136.39|5136.39|5136.39|0
1633079830000|2021-10-01 09:17:10|5136.04|5136.04|5136.39|5136.39|5136.39|5136.39|5136.04|5136.04|0
1633079850000|2021-10-01 09:17:30|5136.04|5136.04|5136.04|5136.04|5136.04|5136.04|5136.04|5136.04|0
1633079880000|2021-10-01 09:18:00|5135.33|5135.33|5135.33|5135.33|5135.33|5135.33|5135.33|5135.33|0
1633079890000|2021-10-01 09:18:10|5135.47|5135.47|5135.12|5135.12|5135.47|5135.47|5135.12|5135.12|0
1633079910000|2021-10-01 09:18:30|5134.87|5134.87|5134.87|5134.87|5135.57|5135.57|5134.87|5134.87|0
1633079930000|2021-10-01 09:18:50|5135.14|5135.14|5135.14|5135.14|5135.14|5135.14|5135.14|5135.14|0
1633079950000|2021-10-01 09:19:10|5135.49|5135.49|5135.61|5135.61|5135.61|5135.61|5135.49|5135.49|0
1633079960000|2021-10-01 09:19:20|5135.96|5135.96|5135.61|5135.61|5135.96|5135.96|5135.61|5135.61|0
1633079970000|2021-10-01 09:19:30|5134.9|5134.9|5133.92|5133.92|5134.9|5134.9|5133.92|5133.92|0
1633079990000|2021-10-01 09:19:50|5133.65|5133.65|5133.65|5133.65|5133.65|5133.65|5133.65|5133.65|0
1633080010000|2021-10-01 09:20:10|5132.94|5132.94|5133.51|5133.51|5133.65|5133.65|5132.94|5132.94|0
1633080020000|2021-10-01 09:20:20|5134.13|5134.13|5134.49|5134.49|5134.49|5134.49|5134.13|5134.13|0
1633080040000|2021-10-01 09:20:40|5134.13|5134.13|5134.13|5134.13|5134.13|5134.13|5134.13|5134.13|0
1633080070000|2021-10-01 09:21:10|5133.43|5133.43|5133.43|5133.43|5134.13|5134.13|5133.43|5133.43|0
1633080080000|2021-10-01 09:21:20|5134.49|5134.49|5134.84|5134.84|5134.84|5134.84|5134.49|5134.49|0
1633080090000|2021-10-01 09:21:30|5134.49|5134.49|5134.13|5134.13|5134.49|5134.49|5134.13|5134.13|0
1633080100000|2021-10-01 09:21:40|5133.78|5133.78|5133.78|5133.78|5133.78|5133.78|5133.78|5133.78|0
1633080110000|2021-10-01 09:21:50|5134.49|5134.49|5135.33|5135.33|5135.33|5135.33|5134.49|5134.49|0
1633080120000|2021-10-01 09:22:00|5135.09|5135.09|5134.74|5134.74|5135.09|5135.09|5134.74|5134.74|0
1633080130000|2021-10-01 09:22:10|5136.4|5136.4|5136.54|5136.54|5136.54|5136.54|5136.4|5136.4|0
1633080140000|2021-10-01 09:22:20|5135.83|5135.83|5135.48|5135.48|5135.83|5135.83|5135.48|5135.48|0
1633080150000|2021-10-01 09:22:30|5135.83|5135.83|5135.48|5135.48|5135.83|5135.83|5135.48|5135.48|0
1633080160000|2021-10-01 09:22:40|5134.77|5134.77|5134.77|5134.77|5134.77|5134.77|5134.77|5134.77|0
1633080170000|2021-10-01 09:22:50|5135.13|5135.13|5134.89|5134.89|5135.13|5135.13|5134.54|5134.54|0
1633080200000|2021-10-01 09:23:20|5134.54|5134.54|5134.54|5134.54|5134.54|5134.54|5134.54|5134.54|0
1633080210000|2021-10-01 09:23:30|5134.89|5134.89|5134.89|5134.89|5134.89|5134.89|5134.89|5134.89|0
1633080220000|2021-10-01 09:23:40|5135.25|5135.25|5135.25|5135.25|5135.25|5135.25|5135.25|5135.25|0
1633080240000|2021-10-01 09:24:00|5135.6|5135.6|5135.6|5135.6|5135.6|5135.6|5135.6|5135.6|0
1633080250000|2021-10-01 09:24:10|5136.3|5136.3|5136.3|5136.3|5136.3|5136.3|5136.3|5136.3|0
1633080280000|2021-10-01 09:24:40|5136.66|5136.66|5136.66|5136.66|5136.66|5136.66|5136.66|5136.66|0
1633080300000|2021-10-01 09:25:00|5137.01|5137.01|5137.01|5137.01|5137.01|5137.01|5137.01|5137.01|0
1633080310000|2021-10-01 09:25:10|5137.24|5137.24|5137.24|5137.24|5137.24|5137.24|5136.54|5136.54|0
1633080320000|2021-10-01 09:25:20|5136.54|5136.54|5136.54|5136.54|5136.54|5136.54|5136.54|5136.54|0
1633080340000|2021-10-01 09:25:40|5136.29|5136.29|5136.29|5136.29|5136.29|5136.29|5136.29|5136.29|0
1633080350000|2021-10-01 09:25:50|5135.94|5135.94|5135.94|5135.94|5135.94|5135.94|5135.94|5135.94|0
1633080380000|2021-10-01 09:26:20|5135.58|5135.58|5135.23|5135.23|5135.58|5135.58|5135.23|5135.23|0
1633080390000|2021-10-01 09:26:30|5134.96|5134.96|5134|5134|5134.96|5134.96|5134|5134|0
1633080400000|2021-10-01 09:26:40|5133.87|5133.87|5133.16|5133.16|5133.87|5133.87|5133.16|5133.16|0
1633080410000|2021-10-01 09:26:50|5132.93|5132.93|5134.48|5134.48|5134.48|5134.48|5132.93|5132.93|0
1633080450000|2021-10-01 09:27:30|5134.95|5134.95|5134.95|5134.95|5134.95|5134.95|5134.95|5134.95|0
1633080470000|2021-10-01 09:27:50|5135.3|5135.3|5135.3|5135.3|5135.3|5135.3|5135.3|5135.3|0
1633080480000|2021-10-01 09:28:00|5135.16|5135.16|5134.56|5134.56|5135.16|5135.16|5134.56|5134.56|0
1633080520000|2021-10-01 09:28:40|5134.92|5134.92|5134.56|5134.56|5134.92|5134.92|5134.56|5134.56|0
1633080540000|2021-10-01 09:29:00|5133.96|5133.96|5133.96|5133.96|5133.96|5133.96|5133.96|5133.96|0
1633080560000|2021-10-01 09:29:20|5133.84|5133.84|5133.84|5133.84|5133.84|5133.84|5133.84|5133.84|0
1633080570000|2021-10-01 09:29:30|5135.26|5135.26|5134.9|5134.9|5135.26|5135.26|5134.9|5134.9|0
1633080580000|2021-10-01 09:29:40|5134.5|5134.5|5134.5|5134.5|5134.5|5134.5|5134.5|5134.5|0
1633080590000|2021-10-01 09:29:50|5134.74|5134.74|5135.45|5135.45|5136.16|5136.16|5134.74|5134.74|0
1633080600000|2021-10-01 09:30:00|5135.1|5135.1|5135.24|5135.24|5135.24|5135.24|5134.74|5134.74|0
1633080610000|2021-10-01 09:30:10|5135.51|5135.51|5135.62|5135.62|5135.79|5135.79|5135.51|5135.51|0
1633080630000|2021-10-01 09:30:30|5135.26|5135.26|5135.97|5135.97|5135.97|5135.97|5135.26|5135.26|0
1633080660000|2021-10-01 09:31:00|5135.62|5135.62|5136.32|5136.32|5136.32|5136.32|5135.62|5135.62|0
1633080670000|2021-10-01 09:31:10|5136.21|5136.21|5136.21|5136.21|5136.21|5136.21|5136.21|5136.21|0
1633080690000|2021-10-01 09:31:30|5136.56|5136.56|5137.16|5137.16|5137.16|5137.16|5136.56|5136.56|0
1633080720000|2021-10-01 09:32:00|5136.46|5136.46|5135.75|5135.75|5136.46|5136.46|5135.75|5135.75|0
1633080730000|2021-10-01 09:32:10|5135.61|5135.61|5135.61|5135.61|5135.61|5135.61|5135.61|5135.61|0
1633080740000|2021-10-01 09:32:20|5135.73|5135.73|5135.73|5135.73|5135.73|5135.73|5135.73|5135.73|0
1633080750000|2021-10-01 09:32:30|5134.67|5134.67|5135.02|5135.02|5135.02|5135.02|5134.67|5134.67|0
1633080760000|2021-10-01 09:32:40|5135.38|5135.38|5135.38|5135.38|5135.38|5135.38|5135.38|5135.38|0
1633080780000|2021-10-01 09:33:00|5134.67|5134.67|5134.67|5134.67|5134.67|5134.67|5134.67|5134.67|0
1633080840000|2021-10-01 09:34:00|5133.61|5133.61|5133.26|5133.26|5134.32|5134.32|5133.26|5133.26|0
1633080870000|2021-10-01 09:34:30|5132.63|5132.63|5132.63|5132.63|5132.63|5132.63|5132.63|5132.63|0
1633080890000|2021-10-01 09:34:50|5131.92|5131.92|5131.92|5131.92|5131.92|5131.92|5131.92|5131.92|0
1633080900000|2021-10-01 09:35:00|5132.27|5132.27|5131.92|5131.92|5132.27|5132.27|5131.92|5131.92|0
1633080920000|2021-10-01 09:35:20|5132.63|5132.63|5132.63|5132.63|5132.63|5132.63|5132.63|5132.63|0
1633080930000|2021-10-01 09:35:30|5132.27|5132.27|5132.27|5132.27|5132.27|5132.27|5132.27|5132.27|0
1633080960000|2021-10-01 09:36:00|5132.63|5132.63|5131.57|5131.57|5132.63|5132.63|5131.22|5131.22|0
1633080980000|2021-10-01 09:36:20|5131.33|5131.33|5131.33|5131.33|5131.33|5131.33|5131.33|5131.33|0
1633080990000|2021-10-01 09:36:30|5131.47|5131.47|5131.47|5131.47|5131.47|5131.47|5131.47|5131.47|0
1633081010000|2021-10-01 09:36:50|5131.82|5131.82|5131.82|5131.82|5131.82|5131.82|5131.82|5131.82|0
1633081020000|2021-10-01 09:37:00|5131.47|5131.47|5131.47|5131.47|5131.47|5131.47|5131.47|5131.47|0
1633081030000|2021-10-01 09:37:10|5131.24|5131.24|5131.59|5131.59|5131.59|5131.59|5131.24|5131.24|0
1633081040000|2021-10-01 09:37:20|5131.24|5131.24|5131.24|5131.24|5131.24|5131.24|5131.24|5131.24|0
1633081060000|2021-10-01 09:37:40|5131.59|5131.59|5131.59|5131.59|5131.59|5131.59|5131.59|5131.59|0
1633081080000|2021-10-01 09:38:00|5132.65|5132.65|5132.65|5132.65|5132.65|5132.65|5132.65|5132.65|0
1633081120000|2021-10-01 09:38:40|5133|5133|5133|5133|5133|5133|5133|5133|0
1633081130000|2021-10-01 09:38:50|5133.28|5133.28|5133.63|5133.63|5133.63|5133.63|5133.28|5133.28|0
1633081140000|2021-10-01 09:39:00|5134.34|5134.34|5133.63|5133.63|5134.34|5134.34|5133.63|5133.63|0
1633081180000|2021-10-01 09:39:40|5133.35|5133.35|5133.35|5133.35|5133.35|5133.35|5133.35|5133.35|0
1633081190000|2021-10-01 09:39:50|5133|5133|5133|5133|5133|5133|5133|5133|0
1633081200000|2021-10-01 09:40:00|5132.88|5132.88|5132.88|5132.88|5132.88|5132.88|5132.88|5132.88|0
1633081210000|2021-10-01 09:40:10|5132.53|5132.53|5134.3|5134.3|5134.3|5134.3|5132.53|5132.53|0
1633081220000|2021-10-01 09:40:20|5134.65|5134.65|5134.65|5134.65|5134.65|5134.65|5134.65|5134.65|0
1633081240000|2021-10-01 09:40:40|5135|5135|5135.5|5135.5|5135.5|5135.5|5135|5135|0
1633081250000|2021-10-01 09:40:50|5135.22|5135.22|5134.51|5134.51|5135.22|5135.22|5134.51|5134.51|0
1633081280000|2021-10-01 09:41:20|5135.57|5135.57|5135.57|5135.57|5135.92|5135.92|5135.57|5135.57|0
1633081290000|2021-10-01 09:41:30|5135.22|5135.22|5135.22|5135.22|5135.22|5135.22|5135.22|5135.22|0
1633081310000|2021-10-01 09:41:50|5135.49|5135.49|5135.14|5135.14|5135.49|5135.49|5135.14|5135.14|0
1633081320000|2021-10-01 09:42:00|5135.49|5135.49|5135.49|5135.49|5135.49|5135.49|5135.49|5135.49|0
1633081330000|2021-10-01 09:42:10|5135.84|5135.84|5135.84|5135.84|5135.84|5135.84|5135.84|5135.84|0
1633081350000|2021-10-01 09:42:30|5135.49|5135.49|5135.49|5135.49|5135.49|5135.49|5135.49|5135.49|0
1633081370000|2021-10-01 09:42:50|5136.2|5136.2|5136.06|5136.06|5136.41|5136.41|5136.06|5136.06|0
1633081380000|2021-10-01 09:43:00|5135.71|5135.71|5135.35|5135.35|5135.71|5135.71|5135.35|5135.35|0
1633081410000|2021-10-01 09:43:30|5135.22|5135.22|5134.87|5134.87|5135.22|5135.22|5134.87|5134.87|0
1633081420000|2021-10-01 09:43:40|5134.59|5134.59|5135.44|5135.44|5135.44|5135.44|5134.59|5134.59|0
1633081430000|2021-10-01 09:43:50|5135.72|5135.72|5136.07|5136.07|5136.07|5136.07|5135.72|5135.72|0
1633081440000|2021-10-01 09:44:00|5136.77|5136.77|5136.42|5136.42|5136.77|5136.77|5136.42|5136.42|0
1633081450000|2021-10-01 09:44:10|5136.07|5136.07|5135.72|5135.72|5136.07|5136.07|5135.72|5135.72|0
1633081460000|2021-10-01 09:44:20|5135.37|5135.37|5135.37|5135.37|5135.37|5135.37|5135.37|5135.37|0
1633081470000|2021-10-01 09:44:30|5135.48|5135.48|5133.62|5133.62|5135.48|5135.48|5133.62|5133.62|0
1633081480000|2021-10-01 09:44:40|5133.27|5133.27|5133.27|5133.27|5133.27|5133.27|5133.27|5133.27|0
1633081510000|2021-10-01 09:45:10|5134.33|5134.33|5134.68|5134.68|5135.39|5135.39|5134.33|5134.33|0
1633081520000|2021-10-01 09:45:20|5134.33|5134.33|5133.98|5133.98|5135.04|5135.04|5133.98|5133.98|0
1633081530000|2021-10-01 09:45:30|5134.09|5134.09|5134.21|5134.21|5134.21|5134.21|5134.09|5134.09|0
1633081540000|2021-10-01 09:45:40|5133.96|5133.96|5132.85|5132.85|5133.96|5133.96|5132.85|5132.85|0
1633081560000|2021-10-01 09:46:00|5132.6|5132.6|5132.25|5132.25|5132.6|5132.6|5132.25|5132.25|0
1633081590000|2021-10-01 09:46:30|5131.9|5131.9|5131.9|5131.9|5131.9|5131.9|5131.9|5131.9|0
1633081600000|2021-10-01 09:46:40|5131.54|5131.54|5131.54|5131.54|5131.54|5131.54|5131.54|5131.54|0
1633081610000|2021-10-01 09:46:50|5130.84|5130.84|5130.84|5130.84|5130.84|5130.84|5130.84|5130.84|0
1633081620000|2021-10-01 09:47:00|5130.56|5130.56|5129.85|5129.85|5130.56|5130.56|5129.85|5129.85|0
1633081640000|2021-10-01 09:47:20|5129.5|5129.5|5128.96|5128.96|5129.5|5129.5|5128.96|5128.96|0
1633081650000|2021-10-01 09:47:30|5129.66|5129.66|5129.66|5129.66|5129.66|5129.66|5129.66|5129.66|0
1633081660000|2021-10-01 09:47:40|5129.38|5129.38|5129.38|5129.38|5129.38|5129.38|5129.38|5129.38|0
1633081680000|2021-10-01 09:48:00|5129.74|5129.74|5129.74|5129.74|5129.74|5129.74|5129.74|5129.74|0
1633081690000|2021-10-01 09:48:10|5130.09|5130.09|5129.03|5129.03|5130.09|5130.09|5129.03|5129.03|0
1633081730000|2021-10-01 09:48:50|5128.68|5128.68|5128.32|5128.32|5128.68|5128.68|5128.32|5128.32|0
1633081760000|2021-10-01 09:49:20|5128.68|5128.68|5128.68|5128.68|5128.68|5128.68|5128.32|5128.32|0
1633081770000|2021-10-01 09:49:30|5128.32|5128.32|5127.62|5127.62|5128.32|5128.32|5127.62|5127.62|0
1633081780000|2021-10-01 09:49:40|5126.62|5126.62|5126.62|5126.62|5126.62|5126.62|5126.62|5126.62|0
1633081810000|2021-10-01 09:50:10|5127.33|5127.33|5126.98|5126.98|5127.33|5127.33|5126.98|5126.98|0
1633081820000|2021-10-01 09:50:20|5126.62|5126.62|5127.93|5127.93|5127.93|5127.93|5126.62|5126.62|0
1633081830000|2021-10-01 09:50:30|5128.64|5128.64|5128.64|5128.64|5128.64|5128.64|5128.29|5128.29|0
1633081860000|2021-10-01 09:51:00|5128.99|5128.99|5128.99|5128.99|5128.99|5128.99|5128.99|5128.99|0
1633081870000|2021-10-01 09:51:10|5128.64|5128.64|5128.64|5128.64|5128.64|5128.64|5128.64|5128.64|0
1633081930000|2021-10-01 09:52:10|5128.99|5128.99|5128.99|5128.99|5128.99|5128.99|5128.99|5128.99|0
1633081950000|2021-10-01 09:52:30|5129.35|5129.35|5129.35|5129.35|5129.35|5129.35|5129.35|5129.35|0
1633081960000|2021-10-01 09:52:40|5128.99|5128.99|5130.76|5130.76|5130.76|5130.76|5128.99|5128.99|0
1633081970000|2021-10-01 09:52:50|5130.41|5130.41|5129.7|5129.7|5130.41|5130.41|5129.7|5129.7|0
1633081980000|2021-10-01 09:53:00|5129.35|5129.35|5129.35|5129.35|5129.35|5129.35|5129.35|5129.35|0
1633081990000|2021-10-01 09:53:10|5129.7|5129.7|5129.7|5129.7|5129.7|5129.7|5129.7|5129.7|0
1633082000000|2021-10-01 09:53:20|5128.99|5128.99|5128.99|5128.99|5128.99|5128.99|5128.99|5128.99|0
1633082030000|2021-10-01 09:53:50|5129.7|5129.7|5129.7|5129.7|5129.7|5129.7|5129.7|5129.7|0
1633082040000|2021-10-01 09:54:00|5129.35|5129.35|5129.35|5129.35|5129.35|5129.35|5129.35|5129.35|0
1633082050000|2021-10-01 09:54:10|5129.11|5129.11|5129.23|5129.23|5129.23|5129.23|5129.11|5129.11|0
1633082070000|2021-10-01 09:54:30|5129.51|5129.51|5129.51|5129.51|5129.51|5129.51|5129.51|5129.51|0
1633082080000|2021-10-01 09:54:40|5129.27|5129.27|5129.39|5129.39|5129.39|5129.39|5129.27|5129.27|0
1633082090000|2021-10-01 09:54:50|5130.45|5130.45|5131.16|5131.16|5131.16|5131.16|5130.45|5130.45|0
1633082100000|2021-10-01 09:55:00|5130.8|5130.8|5130.8|5130.8|5130.8|5130.8|5130.8|5130.8|0
1633082110000|2021-10-01 09:55:10|5131.16|5131.16|5131.16|5131.16|5131.16|5131.16|5131.16|5131.16|0
1633082120000|2021-10-01 09:55:20|5131.65|5131.65|5132.53|5132.53|5132.53|5132.53|5131.65|5131.65|0
1633082130000|2021-10-01 09:55:30|5132.88|5132.88|5132.88|5132.88|5132.88|5132.88|5132.88|5132.88|0
1633082140000|2021-10-01 09:55:40|5132.65|5132.65|5132.65|5132.65|5132.65|5132.65|5132.65|5132.65|0
1633082150000|2021-10-01 09:55:50|5132.76|5132.76|5132.76|5132.76|5132.76|5132.76|5132.76|5132.76|0
1633082160000|2021-10-01 09:56:00|5133.04|5133.04|5133.04|5133.04|5133.04|5133.04|5133.04|5133.04|0
1633082170000|2021-10-01 09:56:10|5134.45|5134.45|5134.1|5134.1|5134.45|5134.45|5134.1|5134.1|0
1633082190000|2021-10-01 09:56:30|5133.98|5133.98|5134.1|5134.1|5134.1|5134.1|5133.98|5133.98|0
1633082200000|2021-10-01 09:56:40|5133.87|5133.87|5133.87|5133.87|5133.87|5133.87|5133.87|5133.87|0
1633082220000|2021-10-01 09:57:00|5133.51|5133.51|5133.16|5133.16|5133.51|5133.51|5133.16|5133.16|0
1633082260000|2021-10-01 09:57:40|5132.1|5132.1|5132.46|5132.46|5132.46|5132.46|5132.1|5132.1|0
1633082280000|2021-10-01 09:58:00|5131.75|5131.75|5132.46|5132.46|5132.46|5132.46|5131.4|5131.4|0
1633082320000|2021-10-01 09:58:40|5132.69|5132.69|5132.69|5132.69|5132.69|5132.69|5132.69|5132.69|0
1633082340000|2021-10-01 09:59:00|5132.44|5132.44|5132.44|5132.44|5132.44|5132.44|5132.44|5132.44|0
1633082360000|2021-10-01 09:59:20|5133.15|5133.15|5133.5|5133.5|5133.5|5133.5|5133.15|5133.15|0
1633082370000|2021-10-01 09:59:30|5133.15|5133.15|5132.9|5132.9|5133.15|5133.15|5132.9|5132.9|0
1633082380000|2021-10-01 09:59:40|5132.54|5132.54|5132.78|5132.78|5132.78|5132.78|5132.54|5132.54|0
1633082400000|2021-10-01 10:00:00|5133.13|5133.13|5133.13|5133.13|5133.13|5133.13|5133.13|5133.13|0
1633082430000|2021-10-01 10:00:30|5132.53|5132.53|5132.53|5132.53|5132.53|5132.53|5132.53|5132.53|0
1633082440000|2021-10-01 10:00:40|5132.26|5132.26|5131.91|5131.91|5132.26|5132.26|5131.91|5131.91|0
1633082460000|2021-10-01 10:01:00|5131.63|5131.63|5131.98|5131.98|5131.98|5131.98|5131.27|5131.27|0
1633082490000|2021-10-01 10:01:30|5132.69|5132.69|5133.17|5133.17|5133.17|5133.17|5132.69|5132.69|0
1633082500000|2021-10-01 10:01:40|5132.82|5132.82|5132.82|5132.82|5132.82|5132.82|5132.82|5132.82|0
1633082520000|2021-10-01 10:02:00|5132.11|5132.11|5132.11|5132.11|5132.11|5132.11|5132.11|5132.11|0
1633082550000|2021-10-01 10:02:30|5131.88|5131.88|5132.23|5132.23|5132.23|5132.23|5131.88|5131.88|0
1633082560000|2021-10-01 10:02:40|5132.1|5132.1|5132.1|5132.1|5132.1|5132.1|5132.1|5132.1|0
1633082570000|2021-10-01 10:02:50|5131.75|5131.75|5130.79|5130.79|5131.75|5131.75|5130.79|5130.79|0
1633082580000|2021-10-01 10:03:00|5131.5|5131.5|5131.85|5131.85|5131.85|5131.85|5131.5|5131.5|0
1633082600000|2021-10-01 10:03:20|5132.2|5132.2|5132.2|5132.2|5132.2|5132.2|5132.2|5132.2|0
1633082610000|2021-10-01 10:03:30|5131.85|5131.85|5131.85|5131.85|5131.85|5131.85|5131.85|5131.85|0
1633082630000|2021-10-01 10:03:50|5131.5|5131.5|5131.5|5131.5|5131.5|5131.5|5131.5|5131.5|0
1633082640000|2021-10-01 10:04:00|5130.79|5130.79|5130.17|5130.17|5130.79|5130.79|5130.17|5130.17|0
1633082650000|2021-10-01 10:04:10|5130.87|5130.87|5131.23|5131.23|5131.23|5131.23|5130.87|5130.87|0
1633082670000|2021-10-01 10:04:30|5131.58|5131.58|5131.58|5131.58|5131.58|5131.58|5131.58|5131.58|0
1633082680000|2021-10-01 10:04:40|5131.93|5131.93|5131.93|5131.93|5131.93|5131.93|5131.93|5131.93|0
1633082720000|2021-10-01 10:05:20|5131.58|5131.58|5131.58|5131.58|5131.58|5131.58|5131.58|5131.58|0
1633082730000|2021-10-01 10:05:30|5132.64|5132.64|5131.93|5131.93|5132.64|5132.64|5131.93|5131.93|0
1633082740000|2021-10-01 10:05:40|5132.99|5132.99|5133.34|5133.34|5133.34|5133.34|5132.99|5132.99|0
1633082750000|2021-10-01 10:05:50|5133.62|5133.62|5133.62|5133.62|5133.62|5133.62|5133.62|5133.62|0
1633082760000|2021-10-01 10:06:00|5134.03|5134.03|5134.16|5134.16|5134.16|5134.16|5134.03|5134.03|0
1633082770000|2021-10-01 10:06:10|5133.89|5133.89|5133.89|5133.89|5133.89|5133.89|5133.89|5133.89|0
1633082810000|2021-10-01 10:06:50|5134.24|5134.24|5134.24|5134.24|5134.24|5134.24|5134.24|5134.24|0
1633082820000|2021-10-01 10:07:00|5133.89|5133.89|5133.89|5133.89|5133.89|5133.89|5133.89|5133.89|0
1633082850000|2021-10-01 10:07:30|5133.54|5133.54|5134.47|5134.47|5134.59|5134.59|5133.54|5133.54|0
1633082860000|2021-10-01 10:07:40|5134.83|5134.83|5134.83|5134.83|5134.83|5134.83|5134.83|5134.83|0
1633082870000|2021-10-01 10:07:50|5134.47|5134.47|5134.47|5134.47|5134.47|5134.47|5134.47|5134.47|0
1633082880000|2021-10-01 10:08:00|5134.24|5134.24|5133.53|5133.53|5134.24|5134.24|5133.53|5133.53|0
1633082890000|2021-10-01 10:08:10|5133.89|5133.89|5133.47|5133.47|5133.89|5133.89|5133.47|5133.47|0
1633082900000|2021-10-01 10:08:20|5133.35|5133.35|5133.35|5133.35|5133.35|5133.35|5133.35|5133.35|0
1633082910000|2021-10-01 10:08:30|5133.71|5133.71|5132.84|5132.84|5133.71|5133.71|5132.84|5132.84|0
1633082940000|2021-10-01 10:09:00|5132.13|5132.13|5131.78|5131.78|5132.13|5132.13|5131.78|5131.78|0
1633082950000|2021-10-01 10:09:10|5132.13|5132.13|5132.13|5132.13|5132.13|5132.13|5132.13|5132.13|0
1633082990000|2021-10-01 10:09:50|5131.78|5131.78|5131.78|5131.78|5131.78|5131.78|5131.78|5131.78|0
1633083000000|2021-10-01 10:10:00|5131.51|5131.51|5130.52|5130.52|5131.51|5131.51|5130.52|5130.52|0
1633083030000|2021-10-01 10:10:30|5130.17|5130.17|5129.67|5129.67|5130.17|5130.17|5129.67|5129.67|0
1633083040000|2021-10-01 10:10:40|5129.79|5129.79|5129.79|5129.79|5129.79|5129.79|5129.79|5129.79|0
1633083060000|2021-10-01 10:11:00|5130.26|5130.26|5128.23|5128.23|5130.26|5130.26|5127.88|5127.88|0
1633083070000|2021-10-01 10:11:10|5127.53|5127.53|5127.53|5127.53|5127.53|5127.53|5127.53|5127.53|0
1633083080000|2021-10-01 10:11:20|5127.88|5127.88|5127.88|5127.88|5127.88|5127.88|5127.88|5127.88|0
1633083090000|2021-10-01 10:11:30|5127.53|5127.53|5126.93|5126.93|5127.63|5127.63|5126.93|5126.93|0
1633083100000|2021-10-01 10:11:40|5126.68|5126.68|5126.32|5126.32|5126.68|5126.68|5125.97|5125.97|0
1633083110000|2021-10-01 10:11:50|5127.03|5127.03|5126.68|5126.68|5127.03|5127.03|5126.68|5126.68|0
1633083120000|2021-10-01 10:12:00|5127.38|5127.38|5126.91|5126.91|5127.38|5127.38|5126.91|5126.91|0
1633083130000|2021-10-01 10:12:10|5127.62|5127.62|5127.13|5127.13|5127.84|5127.84|5127.13|5127.13|0
1633083140000|2021-10-01 10:12:20|5127.84|5127.84|5127.84|5127.84|5127.84|5127.84|5127.84|5127.84|0
1633083150000|2021-10-01 10:12:30|5127.48|5127.48|5127.13|5127.13|5127.48|5127.48|5127.13|5127.13|0
1633083160000|2021-10-01 10:12:40|5126.9|5126.9|5126.9|5126.9|5126.9|5126.9|5126.9|5126.9|0
1633083180000|2021-10-01 10:13:00|5127.25|5127.25|5127.5|5127.5|5127.5|5127.5|5127.25|5127.25|0
1633083190000|2021-10-01 10:13:10|5127.15|5127.15|5127.15|5127.15|5127.15|5127.15|5127.15|5127.15|0
1633083200000|2021-10-01 10:13:20|5127.5|5127.5|5127.5|5127.5|5127.5|5127.5|5127.5|5127.5|0
1633083230000|2021-10-01 10:13:50|5126.79|5126.79|5127.15|5127.15|5127.15|5127.15|5126.79|5126.79|0
1633083250000|2021-10-01 10:14:10|5127.5|5127.5|5127.5|5127.5|5127.5|5127.5|5127.5|5127.5|0
1633083260000|2021-10-01 10:14:20|5127.85|5127.85|5127.85|5127.85|5127.85|5127.85|5127.85|5127.85|0
1633083270000|2021-10-01 10:14:30|5127.72|5127.72|5127.72|5127.72|5127.72|5127.72|5127.72|5127.72|0
1633083280000|2021-10-01 10:14:40|5128.42|5128.42|5129.77|5129.77|5129.77|5129.77|5128.42|5128.42|0
1633083290000|2021-10-01 10:14:50|5129.65|5129.65|5129.65|5129.65|5129.65|5129.65|5129.65|5129.65|0
1633083300000|2021-10-01 10:15:00|5129.92|5129.92|5129.92|5129.92|5129.92|5129.92|5129.92|5129.92|0
1633083310000|2021-10-01 10:15:10|5130.63|5130.63|5130.61|5130.61|5130.98|5130.98|5130.61|5130.61|0
1633083320000|2021-10-01 10:15:20|5129.91|5129.91|5129.2|5129.2|5129.91|5129.91|5129.2|5129.2|0
1633083330000|2021-10-01 10:15:30|5129.48|5129.48|5129.48|5129.48|5129.48|5129.48|5129.48|5129.48|0
1633083340000|2021-10-01 10:15:40|5129.13|5129.13|5129.48|5129.48|5130.19|5130.19|5129.13|5129.13|0
1633083350000|2021-10-01 10:15:50|5129.13|5129.13|5128.89|5128.89|5129.13|5129.13|5128.89|5128.89|0
1633083360000|2021-10-01 10:16:00|5129.01|5129.01|5129.01|5129.01|5129.01|5129.01|5129.01|5129.01|0
1633083380000|2021-10-01 10:16:20|5128.66|5128.66|5127.95|5127.95|5128.66|5128.66|5127.95|5127.95|0
1633083390000|2021-10-01 10:16:30|5127.6|5127.6|5126.48|5126.48|5127.6|5127.6|5126.48|5126.48|0
1633083400000|2021-10-01 10:16:40|5126.13|5126.13|5126.13|5126.13|5126.26|5126.26|5126.13|5126.13|0
1633083430000|2021-10-01 10:17:10|5125.78|5125.78|5126.13|5126.13|5126.13|5126.13|5125.78|5125.78|0
1633083460000|2021-10-01 10:17:40|5126.24|5126.24|5126.24|5126.24|5126.24|5126.24|5126.24|5126.24|0
1633083480000|2021-10-01 10:18:00|5126|5126|5125.72|5125.72|5126|5126|5125.72|5125.72|0
1633083490000|2021-10-01 10:18:10|5125.61|5125.61|5125.26|5125.26|5125.61|5125.61|5125.26|5125.26|0
1633083510000|2021-10-01 10:18:30|5125.12|5125.12|5124.98|5124.98|5125.12|5125.12|5124.98|5124.98|0
1633083520000|2021-10-01 10:18:40|5124.63|5124.63|5124.63|5124.63|5124.63|5124.63|5124.28|5124.28|0
1633083550000|2021-10-01 10:19:10|5124.28|5124.28|5124.28|5124.28|5124.28|5124.28|5124.28|5124.28|0
1633083570000|2021-10-01 10:19:30|5123.93|5123.93|5123.93|5123.93|5123.93|5123.93|5123.93|5123.93|0
1633083580000|2021-10-01 10:19:40|5124.28|5124.28|5124.28|5124.28|5124.28|5124.28|5124.28|5124.28|0
1633083600000|2021-10-01 10:20:00|5123.93|5123.93|5122.72|5122.72|5123.93|5123.93|5122.72|5122.72|0
1633083610000|2021-10-01 10:20:10|5123.78|5123.78|5124.84|5124.84|5124.84|5124.84|5123.78|5123.78|0
1633083620000|2021-10-01 10:20:20|5124.13|5124.13|5124.13|5124.13|5124.13|5124.13|5124.13|5124.13|0
1633083680000|2021-10-01 10:21:20|5123.78|5123.78|5123.78|5123.78|5123.78|5123.78|5123.78|5123.78|0
1633083690000|2021-10-01 10:21:30|5123.31|5123.31|5123.31|5123.31|5123.31|5123.31|5123.31|5123.31|0
1633083710000|2021-10-01 10:21:50|5123.45|5123.45|5124.86|5124.86|5124.86|5124.86|5123.45|5123.45|0
1633083720000|2021-10-01 10:22:00|5124.51|5124.51|5124.16|5124.16|5124.51|5124.51|5124.16|5124.16|0
1633083730000|2021-10-01 10:22:10|5123.53|5123.53|5123.18|5123.18|5123.53|5123.53|5123.18|5123.18|0
1633083750000|2021-10-01 10:22:30|5123.04|5123.04|5122.69|5122.69|5123.04|5123.04|5122.69|5122.69|0
1633083760000|2021-10-01 10:22:40|5122.09|5122.09|5122.09|5122.09|5122.09|5122.09|5122.09|5122.09|0
1633083770000|2021-10-01 10:22:50|5121.74|5121.74|5121.74|5121.74|5121.74|5121.74|5121.74|5121.74|0
1633083780000|2021-10-01 10:23:00|5123.15|5123.15|5121.38|5121.38|5123.15|5123.15|5121.38|5121.38|0
1633083800000|2021-10-01 10:23:20|5121.74|5121.74|5122.09|5122.09|5122.09|5122.09|5121.74|5121.74|0
1633083810000|2021-10-01 10:23:30|5121.38|5121.38|5121.38|5121.38|5121.38|5121.38|5121.38|5121.38|0
1633083830000|2021-10-01 10:23:50|5121.03|5121.03|5121.03|5121.03|5121.03|5121.03|5121.03|5121.03|0
1633083840000|2021-10-01 10:24:00|5121.28|5121.28|5121.87|5121.87|5121.99|5121.99|5121.28|5121.28|0
1633083850000|2021-10-01 10:24:10|5122.22|5122.22|5122.22|5122.22|5122.22|5122.22|5122.22|5122.22|0
1633083860000|2021-10-01 10:24:20|5122.34|5122.34|5122.34|5122.34|5122.34|5122.34|5122.34|5122.34|0
1633083880000|2021-10-01 10:24:40|5122.59|5122.59|5122.59|5122.59|5122.59|5122.59|5122.59|5122.59|0
1633083890000|2021-10-01 10:24:50|5122.24|5122.24|5121.89|5121.89|5122.24|5122.24|5121.89|5121.89|0
1633083900000|2021-10-01 10:25:00|5121.53|5121.53|5121.4|5121.4|5121.53|5121.53|5121.4|5121.4|0
1633083920000|2021-10-01 10:25:20|5122.46|5122.46|5121.75|5121.75|5122.46|5122.46|5121.75|5121.75|0
1633083950000|2021-10-01 10:25:50|5121.63|5121.63|5121.63|5121.63|5121.63|5121.63|5121.63|5121.63|0
1633083960000|2021-10-01 10:26:00|5121.52|5121.52|5121.87|5121.87|5121.87|5121.87|5121.52|5121.52|0
1633083970000|2021-10-01 10:26:10|5122.22|5122.22|5122.22|5122.22|5122.22|5122.22|5122.22|5122.22|0
1633083980000|2021-10-01 10:26:20|5121.52|5121.52|5121.52|5121.52|5121.52|5121.52|5121.52|5121.52|0
1633084000000|2021-10-01 10:26:40|5121.16|5121.16|5121.16|5121.16|5121.16|5121.16|5121.16|5121.16|0
1633084010000|2021-10-01 10:26:50|5121.87|5121.87|5121.87|5121.87|5121.87|5121.87|5121.87|5121.87|0
1633084020000|2021-10-01 10:27:00|5122.58|5122.58|5122.58|5122.58|5122.58|5122.58|5122.58|5122.58|0
1633084060000|2021-10-01 10:27:40|5122.69|5122.69|5122.69|5122.69|5122.69|5122.69|5122.69|5122.69|0
1633084070000|2021-10-01 10:27:50|5122.41|5122.41|5122.41|5122.41|5122.41|5122.41|5122.41|5122.41|0
1633084080000|2021-10-01 10:28:00|5122.53|5122.53|5123.16|5123.16|5123.16|5123.16|5122.18|5122.18|0
1633084090000|2021-10-01 10:28:10|5123.4|5123.4|5123.68|5123.68|5123.68|5123.68|5123.4|5123.4|0
1633084110000|2021-10-01 10:28:30|5124.38|5124.38|5124.38|5124.38|5124.38|5124.38|5124.38|5124.38|0
1633084140000|2021-10-01 10:29:00|5124.5|5124.5|5124.61|5124.61|5124.61|5124.61|5124.5|5124.5|0
1633084150000|2021-10-01 10:29:10|5124.48|5124.48|5123.88|5123.88|5124.48|5124.48|5123.88|5123.88|0
1633084160000|2021-10-01 10:29:20|5123.76|5123.76|5123.27|5123.27|5123.76|5123.76|5123.27|5123.27|0
1633084170000|2021-10-01 10:29:30|5123.63|5123.63|5123.63|5123.63|5123.63|5123.63|5123.63|5123.63|0
1633084190000|2021-10-01 10:29:50|5123.51|5123.51|5123.27|5123.27|5123.51|5123.51|5123.27|5123.27|0
1633084200000|2021-10-01 10:30:00|5123.39|5123.39|5124.1|5124.1|5124.1|5124.1|5123.39|5123.39|0
1633084210000|2021-10-01 10:30:10|5124.6|5124.6|5124.6|5124.6|5124.6|5124.6|5124.6|5124.6|0
1633084220000|2021-10-01 10:30:20|5124.83|5124.83|5126.47|5126.47|5126.47|5126.47|5124.83|5124.83|0
1633084230000|2021-10-01 10:30:30|5126.83|5126.83|5127.23|5127.23|5127.23|5127.23|5126.83|5126.83|0
1633084260000|2021-10-01 10:31:00|5127.58|5127.58|5127.58|5127.58|5127.58|5127.58|5127.58|5127.58|0
1633084270000|2021-10-01 10:31:10|5127.72|5127.72|5127.72|5127.72|5127.72|5127.72|5127.72|5127.72|0
1633084280000|2021-10-01 10:31:20|5128.07|5128.07|5128.07|5128.07|5128.07|5128.07|5128.07|5128.07|0
1633084310000|2021-10-01 10:31:50|5128.42|5128.42|5128.42|5128.42|5128.42|5128.42|5128.42|5128.42|0
1633084330000|2021-10-01 10:32:10|5128.78|5128.78|5130.72|5130.72|5130.72|5130.72|5128.78|5128.78|0
1633084360000|2021-10-01 10:32:40|5130.45|5130.45|5130.45|5130.45|5130.45|5130.45|5130.45|5130.45|0
1633084370000|2021-10-01 10:32:50|5130.2|5130.2|5127.87|5127.87|5130.2|5130.2|5127.87|5127.87|0
1633084440000|2021-10-01 10:34:00|5128.23|5128.23|5128.23|5128.23|5128.23|5128.23|5128.23|5128.23|0
1633084490000|2021-10-01 10:34:50|5127.52|5127.52|5127.52|5127.52|5127.52|5127.52|5127.52|5127.52|0
1633084500000|2021-10-01 10:35:00|5127.11|5127.11|5126.26|5126.26|5127.11|5127.11|5126.26|5126.26|0
1633084510000|2021-10-01 10:35:10|5126.62|5126.62|5126.26|5126.26|5126.62|5126.62|5126.26|5126.26|0
1633084520000|2021-10-01 10:35:20|5126.51|5126.51|5126.51|5126.51|5126.51|5126.51|5126.51|5126.51|0
1633084530000|2021-10-01 10:35:30|5126.87|5126.87|5126.87|5126.87|5126.87|5126.87|5126.87|5126.87|0
1633084540000|2021-10-01 10:35:40|5127.57|5127.57|5127.57|5127.57|5127.57|5127.57|5127.57|5127.57|0
1633084560000|2021-10-01 10:36:00|5127.22|5127.22|5127.22|5127.22|5127.22|5127.22|5127.22|5127.22|0
1633084580000|2021-10-01 10:36:20|5127.57|5127.57|5126.98|5126.98|5128.04|5128.04|5126.98|5126.98|0
1633084590000|2021-10-01 10:36:30|5127.1|5127.1|5127.81|5127.81|5127.81|5127.81|5127.1|5127.1|0
1633084680000|2021-10-01 10:38:00|5128.16|5128.16|5128.16|5128.16|5128.16|5128.16|5128.16|5128.16|0
1633084690000|2021-10-01 10:38:10|5128.41|5128.41|5128.41|5128.41|5128.41|5128.41|5128.41|5128.41|0
1633084710000|2021-10-01 10:38:30|5128.76|5128.76|5129.58|5129.58|5129.58|5129.58|5128.76|5128.76|0
1633084730000|2021-10-01 10:38:50|5129.83|5129.83|5130.54|5130.54|5130.54|5130.54|5129.83|5129.83|0
1633084760000|2021-10-01 10:39:20|5130.18|5130.18|5130.18|5130.18|5130.18|5130.18|5130.18|5130.18|0
1633084800000|2021-10-01 10:40:00|5130.46|5130.46|5130.46|5130.46|5130.46|5130.46|5130.46|5130.46|0
1633084840000|2021-10-01 10:40:40|5130.1|5130.1|5130.81|5130.81|5130.81|5130.81|5130.1|5130.1|0
1633084850000|2021-10-01 10:40:50|5131.16|5131.16|5131.51|5131.51|5131.51|5131.51|5131.16|5131.16|0
1633084860000|2021-10-01 10:41:00|5131.75|5131.75|5131.06|5131.06|5131.75|5131.75|5131.06|5131.06|0
1633084870000|2021-10-01 10:41:10|5130.7|5130.7|5130.35|5130.35|5130.7|5130.7|5130.35|5130.35|0
1633084920000|2021-10-01 10:42:00|5130|5130|5129.65|5129.65|5130.35|5130.35|5129.65|5129.65|0
1633084990000|2021-10-01 10:43:10|5130|5130|5130.47|5130.47|5130.47|5130.47|5130|5130|0
1633085000000|2021-10-01 10:43:20|5130.58|5130.58|5130.94|5130.94|5130.94|5130.94|5130.58|5130.58|0
1633085030000|2021-10-01 10:43:50|5131.21|5131.21|5133.34|5133.34|5133.34|5133.34|5131.21|5131.21|0
1633085050000|2021-10-01 10:44:10|5133.59|5133.59|5133.24|5133.24|5133.59|5133.59|5133.24|5133.24|0
1633085090000|2021-10-01 10:44:50|5132.88|5132.88|5132.53|5132.53|5132.88|5132.88|5132.53|5132.53|0
1633085100000|2021-10-01 10:45:00|5132.88|5132.88|5132.53|5132.53|5132.88|5132.88|5132.53|5132.53|0
1633085120000|2021-10-01 10:45:20|5132.41|5132.41|5131.91|5131.91|5132.41|5132.41|5131.91|5131.91|0
1633085130000|2021-10-01 10:45:30|5132.03|5132.03|5132.03|5132.03|5132.03|5132.03|5132.03|5132.03|0
1633085140000|2021-10-01 10:45:40|5132.28|5132.28|5132.28|5132.28|5132.28|5132.28|5132.28|5132.28|0
1633085150000|2021-10-01 10:45:50|5131.93|5131.93|5131.93|5131.93|5131.93|5131.93|5131.57|5131.57|0
1633085160000|2021-10-01 10:46:00|5131.81|5131.81|5131.81|5131.81|5131.81|5131.81|5131.81|5131.81|0
1633085180000|2021-10-01 10:46:20|5132.16|5132.16|5132.16|5132.16|5132.16|5132.16|5132.16|5132.16|0
1633085190000|2021-10-01 10:46:30|5131.91|5131.91|5131.56|5131.56|5131.91|5131.91|5131.56|5131.56|0
1633085220000|2021-10-01 10:47:00|5131.21|5131.21|5131.21|5131.21|5131.21|5131.21|5131.21|5131.21|0
1633085260000|2021-10-01 10:47:40|5130.98|5130.98|5131.14|5131.14|5131.14|5131.14|5130.86|5130.86|0
1633085280000|2021-10-01 10:48:00|5131.02|5131.02|5131.02|5131.02|5131.02|5131.02|5131.02|5131.02|0
1633085290000|2021-10-01 10:48:10|5130.67|5130.67|5130.53|5130.53|5130.67|5130.67|5130.26|5130.26|0
1633085320000|2021-10-01 10:48:40|5130.42|5130.42|5130.42|5130.42|5130.42|5130.42|5130.42|5130.42|0
1633085340000|2021-10-01 10:49:00|5130.77|5130.77|5131.12|5131.12|5131.12|5131.12|5130.42|5130.42|0
1633085370000|2021-10-01 10:49:30|5131.24|5131.24|5131.47|5131.47|5131.47|5131.47|5131.24|5131.24|0
1633085380000|2021-10-01 10:49:40|5131.12|5131.12|5131.12|5131.12|5131.12|5131.12|5131.12|5131.12|0
1633085410000|2021-10-01 10:50:10|5130.77|5130.77|5131.12|5131.12|5131.12|5131.12|5130.77|5130.77|0
1633085440000|2021-10-01 10:50:40|5131.24|5131.24|5131.24|5131.24|5131.24|5131.24|5131.24|5131.24|0
1633085460000|2021-10-01 10:51:00|5131.59|5131.59|5131.59|5131.59|5131.59|5131.59|5131.59|5131.59|0
1633085480000|2021-10-01 10:51:20|5131.09|5131.09|5130.49|5130.49|5131.09|5131.09|5130.49|5130.49|0
1633085490000|2021-10-01 10:51:30|5130.21|5130.21|5130.21|5130.21|5130.21|5130.21|5130.21|5130.21|0
1633085500000|2021-10-01 10:51:40|5129.86|5129.86|5129.86|5129.86|5129.86|5129.86|5129.86|5129.86|0
1633085520000|2021-10-01 10:52:00|5129.5|5129.5|5129.15|5129.15|5129.5|5129.5|5129.15|5129.15|0
1633085540000|2021-10-01 10:52:20|5128.8|5128.8|5128.8|5128.8|5128.8|5128.8|5128.8|5128.8|0
1633085550000|2021-10-01 10:52:30|5128.67|5128.67|5128.05|5128.05|5128.67|5128.67|5128.05|5128.05|0
1633085580000|2021-10-01 10:53:00|5126.64|5126.64|5126.64|5126.64|5126.64|5126.64|5126.64|5126.64|0
1633085590000|2021-10-01 10:53:10|5126.29|5126.29|5125.93|5125.93|5126.29|5126.29|5125.93|5125.93|0
1633085630000|2021-10-01 10:53:50|5126.29|5126.29|5126.05|5126.05|5126.29|5126.29|5126.05|5126.05|0
1633085650000|2021-10-01 10:54:10|5125.7|5125.7|5125.35|5125.35|5125.7|5125.7|5125.35|5125.35|0
1633085660000|2021-10-01 10:54:20|5125.7|5125.7|5125.7|5125.7|5125.7|5125.7|5125.7|5125.7|0
1633085670000|2021-10-01 10:54:30|5126.41|5126.41|5126.41|5126.41|5126.41|5126.41|5126.41|5126.41|0
1633085710000|2021-10-01 10:55:10|5126.16|5126.16|5126.16|5126.16|5126.16|5126.16|5126.16|5126.16|0
1633085720000|2021-10-01 10:55:20|5126.27|5126.27|5126.52|5126.52|5126.52|5126.52|5126.27|5126.27|0
1633085740000|2021-10-01 10:55:40|5126.39|5126.39|5126.64|5126.64|5127.34|5127.34|5126.39|5126.39|0
1633085750000|2021-10-01 10:55:50|5127.34|5127.34|5127.34|5127.34|5127.34|5127.34|5127.34|5127.34|0
1633085780000|2021-10-01 10:56:20|5127.69|5127.69|5127.69|5127.69|5127.69|5127.69|5127.69|5127.69|0
1633085860000|2021-10-01 10:57:40|5128.4|5128.4|5128.75|5128.75|5128.75|5128.75|5128.4|5128.4|0
1633085870000|2021-10-01 10:57:50|5128.05|5128.05|5127.34|5127.34|5128.05|5128.05|5127.34|5127.34|0
1633085880000|2021-10-01 10:58:00|5128.75|5128.75|5128.75|5128.75|5128.75|5128.75|5128.75|5128.75|0
1633085900000|2021-10-01 10:58:20|5128.4|5128.4|5128.4|5128.4|5128.4|5128.4|5128.4|5128.4|0
1633085910000|2021-10-01 10:58:30|5128.63|5128.63|5129.13|5129.13|5129.13|5129.13|5128.63|5128.63|0
1633085940000|2021-10-01 10:59:00|5128.78|5128.78|5128.78|5128.78|5128.78|5128.78|5128.78|5128.78|0
1633085970000|2021-10-01 10:59:30|5128.5|5128.5|5128.5|5128.5|5128.5|5128.5|5128.5|5128.5|0
1633085980000|2021-10-01 10:59:40|5128.15|5128.15|5128.15|5128.15|5128.15|5128.15|5128.15|5128.15|0
1633085990000|2021-10-01 10:59:50|5128.38|5128.38|5127.67|5127.67|5128.38|5128.38|5127.67|5127.67|0
1633086000000|2021-10-01 11:00:00|5128.03|5128.03|5128.03|5128.03|5128.03|5128.03|5128.03|5128.03|0
1633086010000|2021-10-01 11:00:10|5127.67|5127.67|5127.67|5127.67|5127.67|5127.67|5127.67|5127.67|0
1633086020000|2021-10-01 11:00:20|5128.22|5128.22|5127.49|5127.49|5128.22|5128.22|5127.49|5127.49|0
1633086040000|2021-10-01 11:00:40|5127.01|5127.01|5127.01|5127.01|5127.01|5127.01|5127.01|5127.01|0
1633086050000|2021-10-01 11:00:50|5127.28|5127.28|5127.28|5127.28|5127.28|5127.28|5127.28|5127.28|0
1633086120000|2021-10-01 11:02:00|5127.63|5127.63|5126.92|5126.92|5127.63|5127.63|5126.92|5126.92|0
1633086130000|2021-10-01 11:02:10|5126.79|5126.79|5126.79|5126.79|5126.79|5126.79|5126.79|5126.79|0
1633086140000|2021-10-01 11:02:20|5126.44|5126.44|5126.79|5126.79|5126.79|5126.79|5126.44|5126.44|0
1633086150000|2021-10-01 11:02:30|5127.07|5127.07|5127.07|5127.07|5127.07|5127.07|5127.07|5127.07|0
1633086200000|2021-10-01 11:03:20|5126.71|5126.71|5126.48|5126.48|5126.71|5126.71|5126.48|5126.48|0
1633086230000|2021-10-01 11:03:50|5126.13|5126.13|5125.77|5125.77|5126.13|5126.13|5125.42|5125.42|0
1633086240000|2021-10-01 11:04:00|5126.13|5126.13|5126.05|5126.05|5126.48|5126.48|5125.77|5125.77|0
1633086270000|2021-10-01 11:04:30|5125.35|5125.35|5125.35|5125.35|5125.35|5125.35|5125.35|5125.35|0
1633086280000|2021-10-01 11:04:40|5124.99|5124.99|5124.99|5124.99|5124.99|5124.99|5124.99|5124.99|0
1633086310000|2021-10-01 11:05:10|5124.76|5124.76|5124.76|5124.76|5124.76|5124.76|5124.76|5124.76|0
1633086330000|2021-10-01 11:05:30|5124.35|5124.35|5122.34|5122.34|5124.35|5124.35|5122.34|5122.34|0
1633086360000|2021-10-01 11:06:00|5123.4|5123.4|5122.34|5122.34|5123.4|5123.4|5122.34|5122.34|0
1633086370000|2021-10-01 11:06:10|5122.46|5122.46|5122.46|5122.46|5122.46|5122.46|5122.46|5122.46|0
1633086380000|2021-10-01 11:06:20|5123.52|5123.52|5123.52|5123.52|5123.52|5123.52|5123.52|5123.52|0
1633086430000|2021-10-01 11:07:10|5123.16|5123.16|5123.16|5123.16|5123.16|5123.16|5123.16|5123.16|0
1633086460000|2021-10-01 11:07:40|5122.81|5122.81|5122.81|5122.81|5122.81|5122.81|5122.81|5122.81|0
1633086490000|2021-10-01 11:08:10|5122.68|5122.68|5121.97|5121.97|5122.68|5122.68|5121.97|5121.97|0
1633086500000|2021-10-01 11:08:20|5122.32|5122.32|5122.68|5122.68|5122.68|5122.68|5122.32|5122.32|0
1633086530000|2021-10-01 11:08:50|5123.03|5123.03|5123.16|5123.16|5123.16|5123.16|5123.03|5123.03|0
1633086540000|2021-10-01 11:09:00|5122.81|5122.81|5122.46|5122.46|5122.81|5122.81|5122.46|5122.46|0
1633086550000|2021-10-01 11:09:10|5121.75|5121.75|5121.75|5121.75|5121.75|5121.75|5121.75|5121.75|0
1633086570000|2021-10-01 11:09:30|5121.64|5121.64|5121.75|5121.75|5121.75|5121.75|5121.64|5121.64|0
1633086600000|2021-10-01 11:10:00|5121.4|5121.4|5121.4|5121.4|5121.4|5121.4|5121.4|5121.4|0
1633086610000|2021-10-01 11:10:10|5121.52|5121.52|5121.52|5121.52|5121.52|5121.52|5121.52|5121.52|0
1633086620000|2021-10-01 11:10:20|5121.4|5121.4|5121.4|5121.4|5121.4|5121.4|5121.4|5121.4|0
1633086630000|2021-10-01 11:10:30|5121.75|5121.75|5121.75|5121.75|5121.75|5121.75|5121.75|5121.75|0
1633086670000|2021-10-01 11:11:10|5121.05|5121.05|5121.4|5121.4|5121.4|5121.4|5121.05|5121.05|0
1633086680000|2021-10-01 11:11:20|5120.34|5120.34|5120.34|5120.34|5120.34|5120.34|5120.34|5120.34|0
1633086700000|2021-10-01 11:11:40|5120.69|5120.69|5121.05|5121.05|5121.05|5121.05|5120.69|5120.69|0
1633086710000|2021-10-01 11:11:50|5120.69|5120.69|5120.69|5120.69|5120.69|5120.69|5120.69|5120.69|0
1633086720000|2021-10-01 11:12:00|5121.05|5121.05|5121.75|5121.75|5121.75|5121.75|5121.05|5121.05|0
1633086730000|2021-10-01 11:12:10|5122.1|5122.1|5122.1|5122.1|5122.1|5122.1|5122.1|5122.1|0
1633086740000|2021-10-01 11:12:20|5122.24|5122.24|5122.24|5122.24|5122.24|5122.24|5122.24|5122.24|0
1633086750000|2021-10-01 11:12:30|5122.1|5122.1|5122.1|5122.1|5122.1|5122.1|5122.1|5122.1|0
1633086760000|2021-10-01 11:12:40|5122.35|5122.35|5121.86|5121.86|5122.35|5122.35|5121.86|5121.86|0
1633086780000|2021-10-01 11:13:00|5121.15|5121.15|5121.15|5121.15|5121.15|5121.15|5121.15|5121.15|0
1633086790000|2021-10-01 11:13:10|5121.38|5121.38|5120.32|5120.32|5121.38|5121.38|5120.32|5120.32|0
1633086800000|2021-10-01 11:13:20|5119.97|5119.97|5119.97|5119.97|5119.97|5119.97|5119.97|5119.97|0
1633086820000|2021-10-01 11:13:40|5120.09|5120.09|5120.09|5120.09|5120.09|5120.09|5120.09|5120.09|0
1633086840000|2021-10-01 11:14:00|5119.74|5119.74|5119.38|5119.38|5119.74|5119.74|5119.38|5119.38|0
1633086850000|2021-10-01 11:14:10|5120.09|5120.09|5120.09|5120.09|5120.09|5120.09|5120.09|5120.09|0
1633086870000|2021-10-01 11:14:30|5120.36|5120.36|5120.36|5120.36|5120.36|5120.36|5120.36|5120.36|0
1633086900000|2021-10-01 11:15:00|5121.07|5121.07|5120.36|5120.36|5121.07|5121.07|5120.36|5120.36|0
1633086920000|2021-10-01 11:15:20|5120.01|5120.01|5120.01|5120.01|5120.01|5120.01|5120.01|5120.01|0
1633086940000|2021-10-01 11:15:40|5119.89|5119.89|5119.89|5119.89|5119.89|5119.89|5119.89|5119.89|0
1633086960000|2021-10-01 11:16:00|5120.01|5120.01|5120.01|5120.01|5120.01|5120.01|5120.01|5120.01|0
1633086990000|2021-10-01 11:16:30|5120.12|5120.12|5120.12|5120.12|5120.12|5120.12|5120.12|5120.12|0
1633087010000|2021-10-01 11:16:50|5120.39|5120.39|5121.1|5121.1|5121.1|5121.1|5120.39|5120.39|0
1633087040000|2021-10-01 11:17:20|5121.45|5121.45|5121.45|5121.45|5121.45|5121.45|5121.45|5121.45|0
1633087080000|2021-10-01 11:18:00|5121.59|5121.59|5121.72|5121.72|5121.72|5121.72|5121.59|5121.59|0
1633087100000|2021-10-01 11:18:20|5121.37|5121.37|5122.11|5122.11|5122.11|5122.11|5121.37|5121.37|0
1633087130000|2021-10-01 11:18:50|5122.46|5122.46|5122.46|5122.46|5122.46|5122.46|5122.46|5122.46|0
1633087150000|2021-10-01 11:19:10|5122.11|5122.11|5121.76|5121.76|5122.11|5122.11|5121.76|5121.76|0
1633087170000|2021-10-01 11:19:30|5122.46|5122.46|5123.17|5123.17|5123.17|5123.17|5122.46|5122.46|0
1633087190000|2021-10-01 11:19:50|5123.03|5123.03|5121.97|5121.97|5123.03|5123.03|5121.97|5121.97|0
1633087200000|2021-10-01 11:20:00|5121.84|5121.84|5121.84|5121.84|5121.84|5121.84|5121.84|5121.84|0
1633087210000|2021-10-01 11:20:10|5121.97|5121.97|5121.97|5121.97|5121.97|5121.97|5121.97|5121.97|0
1633087220000|2021-10-01 11:20:20|5122.46|5122.46|5122.59|5122.59|5122.59|5122.59|5122.46|5122.46|0
1633087230000|2021-10-01 11:20:30|5121.89|5121.89|5121.54|5121.54|5121.89|5121.89|5121.54|5121.54|0
1633087280000|2021-10-01 11:21:20|5122.24|5122.24|5123.65|5123.65|5124.01|5124.01|5122.24|5122.24|0
1633087320000|2021-10-01 11:22:00|5124.36|5124.36|5124.36|5124.36|5124.36|5124.36|5124.36|5124.36|0
1633087340000|2021-10-01 11:22:20|5124.48|5124.48|5124.48|5124.48|5124.48|5124.48|5124.48|5124.48|0
1633087350000|2021-10-01 11:22:30|5124.12|5124.12|5123.05|5123.05|5124.12|5124.12|5123.05|5123.05|0
1633087360000|2021-10-01 11:22:40|5122.7|5122.7|5122.7|5122.7|5122.7|5122.7|5122.7|5122.7|0
1633087380000|2021-10-01 11:23:00|5122.58|5122.58|5122.58|5122.58|5122.58|5122.58|5122.58|5122.58|0
1633087390000|2021-10-01 11:23:10|5122.46|5122.46|5122.46|5122.46|5122.46|5122.46|5122.46|5122.46|0
1633087440000|2021-10-01 11:24:00|5122.11|5122.11|5122.11|5122.11|5122.11|5122.11|5122.11|5122.11|0
1633087470000|2021-10-01 11:24:30|5122.46|5122.46|5121.76|5121.76|5122.46|5122.46|5121.76|5121.76|0
1633087490000|2021-10-01 11:24:50|5122.46|5122.46|5122.46|5122.46|5122.46|5122.46|5122.46|5122.46|0
1633087500000|2021-10-01 11:25:00|5123.17|5123.17|5124.21|5124.21|5124.21|5124.21|5123.17|5123.17|0
1633087510000|2021-10-01 11:25:10|5124.49|5124.49|5124.85|5124.85|5124.85|5124.85|5124.49|5124.49|0
1633087520000|2021-10-01 11:25:20|5126.62|5126.62|5126.62|5126.62|5126.62|5126.62|5126.62|5126.62|0
1633087530000|2021-10-01 11:25:30|5127.33|5127.33|5127.33|5127.33|5127.33|5127.33|5127.33|5127.33|0
1633087540000|2021-10-01 11:25:40|5126.97|5126.97|5127.33|5127.33|5127.33|5127.33|5126.97|5126.97|0
1633087550000|2021-10-01 11:25:50|5127.21|5127.21|5127.56|5127.56|5127.56|5127.56|5127.21|5127.21|0
1633087560000|2021-10-01 11:26:00|5127.84|5127.84|5129.03|5129.03|5129.03|5129.03|5127.77|5127.77|0
1633087570000|2021-10-01 11:26:10|5128.67|5128.67|5129.38|5129.38|5129.38|5129.38|5128.67|5128.67|0
1633087590000|2021-10-01 11:26:30|5129.49|5129.49|5128.55|5128.55|5129.61|5129.61|5128.55|5128.55|0
1633087600000|2021-10-01 11:26:40|5128.91|5128.91|5128.91|5128.91|5128.91|5128.91|5128.91|5128.91|0
1633087620000|2021-10-01 11:27:00|5129.02|5129.02|5129.02|5129.02|5129.02|5129.02|5129.02|5129.02|0
1633087640000|2021-10-01 11:27:20|5128.67|5128.67|5128.67|5128.67|5128.67|5128.67|5128.67|5128.67|0
1633087650000|2021-10-01 11:27:30|5128.26|5128.26|5128.4|5128.4|5128.4|5128.4|5128.12|5128.12|0
1633087660000|2021-10-01 11:27:40|5128.28|5128.28|5128.28|5128.28|5128.28|5128.28|5128.28|5128.28|0
1633087670000|2021-10-01 11:27:50|5128.53|5128.53|5128.53|5128.53|5128.53|5128.53|5128.53|5128.53|0
1633087680000|2021-10-01 11:28:00|5128.67|5128.67|5128.67|5128.67|5128.67|5128.67|5128.67|5128.67|0
1633087700000|2021-10-01 11:28:20|5129.02|5129.02|5129.02|5129.02|5129.02|5129.02|5129.02|5129.02|0
1633087710000|2021-10-01 11:28:30|5128.67|5128.67|5128.67|5128.67|5128.67|5128.67|5128.67|5128.67|0
1633087720000|2021-10-01 11:28:40|5129.02|5129.02|5129.02|5129.02|5129.02|5129.02|5129.02|5129.02|0
1633087730000|2021-10-01 11:28:50|5129.26|5129.26|5129.26|5129.26|5129.26|5129.26|5129.26|5129.26|0
1633087740000|2021-10-01 11:29:00|5130.31|5130.31|5130.31|5130.31|5130.31|5130.31|5130.31|5130.31|0
1633087750000|2021-10-01 11:29:10|5129.96|5129.96|5129.96|5129.96|5129.96|5129.96|5129.96|5129.96|0
1633087760000|2021-10-01 11:29:20|5130.67|5130.67|5130.67|5130.67|5130.67|5130.67|5130.67|5130.67|0
1633087770000|2021-10-01 11:29:30|5131.02|5131.02|5131.02|5131.02|5131.02|5131.02|5131.02|5131.02|0
1633087780000|2021-10-01 11:29:40|5130.67|5130.67|5131.37|5131.37|5131.37|5131.37|5130.67|5130.67|0
1633087800000|2021-10-01 11:30:00|5132.43|5132.43|5132.43|5132.43|5132.43|5132.43|5132.43|5132.43|0
1633087810000|2021-10-01 11:30:10|5132.7|5132.7|5133.06|5133.06|5133.06|5133.06|5132.7|5132.7|0
1633087820000|2021-10-01 11:30:20|5133.41|5133.41|5133.06|5133.06|5133.41|5133.41|5133.06|5133.06|0
1633087830000|2021-10-01 11:30:30|5133.33|5133.33|5133.33|5133.33|5133.33|5133.33|5133.33|5133.33|0
1633087840000|2021-10-01 11:30:40|5132.97|5132.97|5132.97|5132.97|5132.97|5132.97|5132.97|5132.97|0
1633087850000|2021-10-01 11:30:50|5132.84|5132.84|5132.84|5132.84|5132.84|5132.84|5132.84|5132.84|0
1633087860000|2021-10-01 11:31:00|5132.13|5132.13|5132.13|5132.13|5132.13|5132.13|5132.13|5132.13|0
1633087870000|2021-10-01 11:31:10|5132.49|5132.49|5133.19|5133.19|5133.19|5133.19|5132.49|5132.49|0
1633087890000|2021-10-01 11:31:30|5133.54|5133.54|5133.54|5133.54|5133.54|5133.54|5133.54|5133.54|0
1633087900000|2021-10-01 11:31:40|5133.66|5133.66|5133.43|5133.43|5133.78|5133.78|5133.43|5133.43|0
1633087920000|2021-10-01 11:32:00|5133.19|5133.19|5133.19|5133.19|5133.19|5133.19|5133.19|5133.19|0
1633087930000|2021-10-01 11:32:10|5132.84|5132.84|5132.84|5132.84|5132.84|5132.84|5132.84|5132.84|0
1633087940000|2021-10-01 11:32:20|5132.56|5132.56|5132.56|5132.56|5132.56|5132.56|5132.56|5132.56|0
1633087960000|2021-10-01 11:32:40|5132.21|5132.21|5132.21|5132.21|5132.21|5132.21|5132.21|5132.21|0
1633087980000|2021-10-01 11:33:00|5132.56|5132.56|5134.32|5134.32|5135.03|5135.03|5132.56|5132.56|0
1633087990000|2021-10-01 11:33:10|5133.97|5133.97|5133.97|5133.97|5133.97|5133.97|5133.97|5133.97|0
1633088000000|2021-10-01 11:33:20|5134.32|5134.32|5134.32|5134.32|5134.32|5134.32|5134.32|5134.32|0
1633088040000|2021-10-01 11:34:00|5134.68|5134.68|5135.5|5135.5|5135.5|5135.5|5134.68|5134.68|0
1633088060000|2021-10-01 11:34:20|5134.79|5134.79|5134.79|5134.79|5134.79|5134.79|5134.79|5134.79|0
1633088070000|2021-10-01 11:34:30|5135.14|5135.14|5135.14|5135.14|5135.14|5135.14|5135.14|5135.14|0
1633088080000|2021-10-01 11:34:40|5135.5|5135.5|5135.73|5135.73|5135.73|5135.73|5135.5|5135.5|0
1633088100000|2021-10-01 11:35:00|5136.08|5136.08|5136.08|5136.08|5136.08|5136.08|5136.08|5136.08|0
1633088110000|2021-10-01 11:35:10|5136.36|5136.36|5136.01|5136.01|5136.36|5136.36|5136.01|5136.01|0
1633088120000|2021-10-01 11:35:20|5135.3|5135.3|5134.95|5134.95|5135.3|5135.3|5134.95|5134.95|0
1633088140000|2021-10-01 11:35:40|5135.3|5135.3|5134.95|5134.95|5135.3|5135.3|5134.95|5134.95|0
1633088150000|2021-10-01 11:35:50|5134.7|5134.7|5134|5134|5134.7|5134.7|5134|5134|0
1633088170000|2021-10-01 11:36:10|5133.29|5133.29|5133.29|5133.29|5133.29|5133.29|5133.29|5133.29|0
1633088180000|2021-10-01 11:36:20|5133.64|5133.64|5133.64|5133.64|5133.64|5133.64|5133.64|5133.64|0
1633088190000|2021-10-01 11:36:30|5134|5134|5134|5134|5134|5134|5134|5134|0
1633088200000|2021-10-01 11:36:40|5133.64|5133.64|5133.64|5133.64|5133.64|5133.64|5133.64|5133.64|0
1633088210000|2021-10-01 11:36:50|5133.37|5133.37|5134.08|5134.08|5134.08|5134.08|5133.37|5133.37|0
1633088220000|2021-10-01 11:37:00|5135.49|5135.49|5134.78|5134.78|5135.49|5135.49|5134.78|5134.78|0
1633088230000|2021-10-01 11:37:10|5134.43|5134.43|5134.43|5134.43|5134.43|5134.43|5134.43|5134.43|0
1633088250000|2021-10-01 11:37:30|5134.78|5134.78|5134.78|5134.78|5134.78|5134.78|5134.78|5134.78|0
1633088270000|2021-10-01 11:37:50|5135.14|5135.14|5134.78|5134.78|5135.14|5135.14|5134.78|5134.78|0
1633088290000|2021-10-01 11:38:10|5134.08|5134.08|5133.73|5133.73|5134.08|5134.08|5133.73|5133.73|0
1633088350000|2021-10-01 11:39:10|5134.43|5134.43|5134.43|5134.43|5134.43|5134.43|5134.43|5134.43|0
1633088380000|2021-10-01 11:39:40|5134.57|5134.57|5135.74|5135.74|5135.74|5135.74|5134.57|5134.57|0
1633088400000|2021-10-01 11:40:00|5135.63|5135.63|5135.63|5135.63|5135.63|5135.63|5135.63|5135.63|0
1633088410000|2021-10-01 11:40:10|5134.92|5134.92|5135.76|5135.76|5135.76|5135.76|5134.92|5134.92|0
1633088430000|2021-10-01 11:40:30|5135.41|5135.41|5135.41|5135.41|5135.41|5135.41|5135.41|5135.41|0
1633088440000|2021-10-01 11:40:40|5135.06|5135.06|5135.06|5135.06|5135.06|5135.06|5135.06|5135.06|0
1633088470000|2021-10-01 11:41:10|5136.47|5136.47|5136.47|5136.47|5136.47|5136.47|5136.47|5136.47|0
1633088480000|2021-10-01 11:41:20|5135.41|5135.41|5135.41|5135.41|5135.41|5135.41|5135.41|5135.41|0
1633088500000|2021-10-01 11:41:40|5135.66|5135.66|5135.66|5135.66|5135.66|5135.66|5135.66|5135.66|0
1633088510000|2021-10-01 11:41:50|5135.77|5135.77|5135.64|5135.64|5135.77|5135.77|5135.64|5135.64|0
1633088560000|2021-10-01 11:42:40|5136.34|5136.34|5136.34|5136.34|5136.34|5136.34|5136.34|5136.34|0
1633088570000|2021-10-01 11:42:50|5136.46|5136.46|5136.46|5136.46|5136.46|5136.46|5136.46|5136.46|0
1633088590000|2021-10-01 11:43:10|5137.06|5137.06|5137.42|5137.42|5137.42|5137.42|5137.06|5137.06|0
1633088640000|2021-10-01 11:44:00|5137.53|5137.53|5137.53|5137.53|5137.53|5137.53|5137.53|5137.53|0
1633088660000|2021-10-01 11:44:20|5137.89|5137.89|5137.89|5137.89|5137.89|5137.89|5137.89|5137.89|0
1633088670000|2021-10-01 11:44:30|5137.18|5137.18|5138.08|5138.08|5138.08|5138.08|5137.18|5137.18|0
1633088690000|2021-10-01 11:44:50|5137.73|5137.73|5137.38|5137.38|5137.73|5137.73|5137.38|5137.38|0
1633088710000|2021-10-01 11:45:10|5137.73|5137.73|5137.73|5137.73|5137.73|5137.73|5137.73|5137.73|0
1633088720000|2021-10-01 11:45:20|5137.38|5137.38|5136.29|5136.29|5137.38|5137.38|5136.29|5136.29|0
1633088730000|2021-10-01 11:45:30|5136.04|5136.04|5135.69|5135.69|5136.04|5136.04|5135.69|5135.69|0
1633088740000|2021-10-01 11:45:40|5134.98|5134.98|5135.1|5135.1|5135.33|5135.33|5134.98|5134.98|0
1633088770000|2021-10-01 11:46:10|5134.75|5134.75|5134.28|5134.28|5134.75|5134.75|5134.28|5134.28|0
1633088780000|2021-10-01 11:46:20|5134.63|5134.63|5134.63|5134.63|5134.63|5134.63|5134.63|5134.63|0
1633088790000|2021-10-01 11:46:30|5134.01|5134.01|5134.01|5134.01|5134.01|5134.01|5134.01|5134.01|0
1633088800000|2021-10-01 11:46:40|5134.36|5134.36|5134.36|5134.36|5134.36|5134.36|5134.36|5134.36|0
1633088810000|2021-10-01 11:46:50|5134.01|5134.01|5134.01|5134.01|5134.01|5134.01|5134.01|5134.01|0
1633088820000|2021-10-01 11:47:00|5134.36|5134.36|5134.49|5134.49|5134.49|5134.49|5134.36|5134.36|0
1633088850000|2021-10-01 11:47:30|5134.63|5134.63|5133.92|5133.92|5134.63|5134.63|5133.92|5133.92|0
1633088860000|2021-10-01 11:47:40|5134.28|5134.28|5134.63|5134.63|5134.63|5134.63|5134.28|5134.28|0
1633088870000|2021-10-01 11:47:50|5134.77|5134.77|5134.77|5134.77|5134.77|5134.77|5134.77|5134.77|0
1633088880000|2021-10-01 11:48:00|5135|5135|5135|5135|5135|5135|5135|5135|0
1633088890000|2021-10-01 11:48:10|5136.41|5136.41|5136.41|5136.41|5136.41|5136.41|5136.41|5136.41|0
1633088930000|2021-10-01 11:48:50|5136.06|5136.06|5135.7|5135.7|5136.06|5136.06|5135.7|5135.7|0
1633088940000|2021-10-01 11:49:00|5136.06|5136.06|5136.06|5136.06|5136.06|5136.06|5136.06|5136.06|0
1633088980000|2021-10-01 11:49:40|5135.7|5135.7|5135.7|5135.7|5135.7|5135.7|5135.7|5135.7|0
1633089000000|2021-10-01 11:50:00|5135.82|5135.82|5136.53|5136.53|5136.53|5136.53|5135.82|5135.82|0
1633089020000|2021-10-01 11:50:20|5136.88|5136.88|5136.88|5136.88|5136.88|5136.88|5136.88|5136.88|0
1633089030000|2021-10-01 11:50:30|5136.17|5136.17|5135.12|5135.12|5136.17|5136.17|5135.12|5135.12|0
1633089040000|2021-10-01 11:50:40|5134.87|5134.87|5134.15|5134.15|5134.87|5134.87|5134.04|5134.04|0
1633089050000|2021-10-01 11:50:50|5134.51|5134.51|5134.51|5134.51|5134.51|5134.51|5134.51|5134.51|0
1633089060000|2021-10-01 11:51:00|5134.74|5134.74|5134.97|5134.97|5134.97|5134.97|5134.74|5134.74|0
1633089070000|2021-10-01 11:51:10|5134.86|5134.86|5134.86|5134.86|5134.86|5134.86|5134.86|5134.86|0
1633089080000|2021-10-01 11:51:20|5134.15|5134.15|5132.83|5132.83|5134.15|5134.15|5132.83|5132.83|0
1633089090000|2021-10-01 11:51:30|5132.48|5132.48|5133.18|5133.18|5133.18|5133.18|5132.48|5132.48|0
1633089100000|2021-10-01 11:51:40|5133.32|5133.32|5133.32|5133.32|5133.32|5133.32|5133.32|5133.32|0
1633089120000|2021-10-01 11:52:00|5133.45|5133.45|5134.75|5134.75|5134.86|5134.86|5133.45|5133.45|0
1633089140000|2021-10-01 11:52:20|5135.45|5135.45|5135.81|5135.81|5135.81|5135.81|5135.45|5135.45|0
1633089150000|2021-10-01 11:52:30|5135.1|5135.1|5135.1|5135.1|5135.1|5135.1|5135.1|5135.1|0
1633089170000|2021-10-01 11:52:50|5135.45|5135.45|5134.63|5134.63|5135.45|5135.45|5134.63|5134.63|0
1633089180000|2021-10-01 11:53:00|5134.28|5134.28|5133.92|5133.92|5134.28|5134.28|5133.92|5133.92|0
1633089190000|2021-10-01 11:53:10|5134.98|5134.98|5135.1|5135.1|5135.1|5135.1|5134.98|5134.98|0
1633089200000|2021-10-01 11:53:20|5134.75|5134.75|5134.75|5134.75|5134.75|5134.75|5134.75|5134.75|0
1633089240000|2021-10-01 11:54:00|5134.86|5134.86|5135.04|5135.04|5135.74|5135.74|5134.86|5134.86|0
1633089290000|2021-10-01 11:54:50|5135.39|5135.39|5135.39|5135.39|5135.39|5135.39|5135.39|5135.39|0
1633089300000|2021-10-01 11:55:00|5135.51|5135.51|5135.51|5135.51|5135.51|5135.51|5135.51|5135.51|0
1633089310000|2021-10-01 11:55:10|5135.86|5135.86|5136.21|5136.21|5136.21|5136.21|5135.86|5135.86|0
1633089320000|2021-10-01 11:55:20|5135.74|5135.74|5135.74|5135.74|5135.74|5135.74|5135.39|5135.39|0
1633089340000|2021-10-01 11:55:40|5136.1|5136.1|5136.1|5136.1|5136.1|5136.1|5136.1|5136.1|0
1633089360000|2021-10-01 11:56:00|5136.45|5136.45|5135.74|5135.74|5136.45|5136.45|5135.74|5135.74|0
1633089380000|2021-10-01 11:56:20|5136.45|5136.45|5136.35|5136.35|5136.45|5136.45|5135.74|5135.74|0
1633089410000|2021-10-01 11:56:50|5135.99|5135.99|5135.64|5135.64|5135.99|5135.99|5135.64|5135.64|0
1633089420000|2021-10-01 11:57:00|5136.35|5136.35|5135.89|5135.89|5136.6|5136.6|5135.89|5135.89|0
1633089430000|2021-10-01 11:57:10|5135.54|5135.54|5134.81|5134.81|5135.54|5135.54|5134.81|5134.81|0
1633089440000|2021-10-01 11:57:20|5134.46|5134.46|5134.46|5134.46|5134.46|5134.46|5134.46|5134.46|0
1633089460000|2021-10-01 11:57:40|5134.08|5134.08|5133.02|5133.02|5134.08|5134.08|5133.02|5133.02|0
1633089470000|2021-10-01 11:57:50|5133.37|5133.37|5133.37|5133.37|5133.72|5133.72|5133.37|5133.37|0
1633089510000|2021-10-01 11:58:30|5134.08|5134.08|5134.43|5134.43|5134.43|5134.43|5134.08|5134.08|0
1633089520000|2021-10-01 11:58:40|5134.84|5134.84|5134.84|5134.84|5134.84|5134.84|5134.84|5134.84|0
1633089540000|2021-10-01 11:59:00|5134.97|5134.97|5135.09|5135.09|5135.09|5135.09|5134.97|5134.97|0
1633089550000|2021-10-01 11:59:10|5135.44|5135.44|5134.03|5134.03|5135.44|5135.44|5134.03|5134.03|0
1633089560000|2021-10-01 11:59:20|5133.91|5133.91|5134.62|5134.62|5134.62|5134.62|5133.91|5133.91|0
1633089570000|2021-10-01 11:59:30|5134.9|5134.9|5135.66|5135.66|5135.66|5135.66|5134.9|5134.9|0
1633089600000|2021-10-01 12:00:00|5136.36|5136.36|5136.48|5136.48|5136.48|5136.48|5136.36|5136.36|0
1633089610000|2021-10-01 12:00:10|5136.75|5136.75|5136.75|5136.75|5136.75|5136.75|5136.75|5136.75|0
1633089620000|2021-10-01 12:00:20|5138.52|5138.52|5138.88|5138.88|5138.88|5138.88|5138.52|5138.52|0
1633089630000|2021-10-01 12:00:30|5138.76|5138.76|5138.76|5138.76|5138.76|5138.76|5138.76|5138.76|0
1633089650000|2021-10-01 12:00:50|5138.41|5138.41|5138.41|5138.41|5138.41|5138.41|5138.41|5138.41|0
1633089660000|2021-10-01 12:01:00|5138.06|5138.06|5138.06|5138.06|5138.06|5138.06|5138.06|5138.06|0
1633089670000|2021-10-01 12:01:10|5137.71|5137.71|5136.98|5136.98|5137.71|5137.71|5136.98|5136.98|0
1633089680000|2021-10-01 12:01:20|5137.1|5137.1|5137.1|5137.1|5137.1|5137.1|5137.1|5137.1|0
1633089710000|2021-10-01 12:01:50|5137.45|5137.45|5136.86|5136.86|5137.45|5137.45|5136.86|5136.86|0
1633089720000|2021-10-01 12:02:00|5136.51|5136.51|5136.51|5136.51|5136.51|5136.51|5136.51|5136.51|0
1633089740000|2021-10-01 12:02:20|5136.16|5136.16|5135.34|5135.34|5136.16|5136.16|5135.34|5135.34|0
1633089750000|2021-10-01 12:02:30|5134.63|5134.63|5134.63|5134.63|5134.63|5134.63|5134.63|5134.63|0
1633089760000|2021-10-01 12:02:40|5133.65|5133.65|5132.92|5132.92|5133.65|5133.65|5132.56|5132.56|0
1633089770000|2021-10-01 12:02:50|5132.56|5132.56|5132.56|5132.56|5132.56|5132.56|5132.56|5132.56|0
1633089780000|2021-10-01 12:03:00|5132.92|5132.92|5132.92|5132.92|5132.92|5132.92|5132.92|5132.92|0
1633089790000|2021-10-01 12:03:10|5133.27|5133.27|5133.62|5133.62|5134.33|5134.33|5133.27|5133.27|0
1633089820000|2021-10-01 12:03:40|5133.98|5133.98|5133.98|5133.98|5133.98|5133.98|5133.98|5133.98|0
1633089840000|2021-10-01 12:04:00|5134.21|5134.21|5134.21|5134.21|5134.21|5134.21|5134.21|5134.21|0
1633089850000|2021-10-01 12:04:10|5134.92|5134.92|5134.92|5134.92|5134.92|5134.92|5134.92|5134.92|0
1633089920000|2021-10-01 12:05:20|5135.27|5135.27|5135.77|5135.77|5135.77|5135.77|5135.27|5135.27|0
1633089950000|2021-10-01 12:05:50|5135.41|5135.41|5135.41|5135.41|5135.41|5135.41|5135.41|5135.41|0
1633089970000|2021-10-01 12:06:10|5135.77|5135.77|5136.61|5136.61|5136.61|5136.61|5135.77|5135.77|0
1633089990000|2021-10-01 12:06:30|5136.25|5136.25|5135.9|5135.9|5136.25|5136.25|5135.9|5135.9|0
1633090000000|2021-10-01 12:06:40|5136.18|5136.18|5136.18|5136.18|5136.18|5136.18|5136.18|5136.18|0
1633090010000|2021-10-01 12:06:50|5136.29|5136.29|5136.29|5136.29|5136.29|5136.29|5136.29|5136.29|0
1633090040000|2021-10-01 12:07:20|5135.94|5135.94|5135.94|5135.94|5135.94|5135.94|5135.94|5135.94|0
1633090050000|2021-10-01 12:07:30|5135.66|5135.66|5135.59|5135.59|5135.94|5135.94|5135.59|5135.59|0
1633090060000|2021-10-01 12:07:40|5135.87|5135.87|5135.51|5135.51|5135.87|5135.87|5135.51|5135.51|0
1633090070000|2021-10-01 12:07:50|5134.81|5134.81|5134.81|5134.81|5134.81|5134.81|5134.81|5134.81|0
1633090080000|2021-10-01 12:08:00|5134.53|5134.53|5134.25|5134.25|5134.53|5134.53|5134.25|5134.25|0
1633090090000|2021-10-01 12:08:10|5133.9|5133.9|5133.38|5133.38|5133.9|5133.9|5133.38|5133.38|0
1633090100000|2021-10-01 12:08:20|5133.73|5133.73|5133.45|5133.45|5133.73|5133.73|5133.45|5133.45|0
1633090120000|2021-10-01 12:08:40|5133.7|5133.7|5133.35|5133.35|5133.7|5133.7|5133.35|5133.35|0
1633090140000|2021-10-01 12:09:00|5132.99|5132.99|5132.99|5132.99|5132.99|5132.99|5132.99|5132.99|0
1633090150000|2021-10-01 12:09:10|5132.29|5132.29|5132.27|5132.27|5132.64|5132.64|5132.27|5132.27|0
1633090190000|2021-10-01 12:09:50|5132.39|5132.39|5132.04|5132.04|5132.39|5132.39|5132.04|5132.04|0
1633090200000|2021-10-01 12:10:00|5132.39|5132.39|5132.39|5132.39|5132.39|5132.39|5132.39|5132.39|0
1633090210000|2021-10-01 12:10:10|5131.77|5131.77|5132.53|5132.53|5132.53|5132.53|5131.77|5131.77|0
1633090230000|2021-10-01 12:10:30|5132.17|5132.17|5132.53|5132.53|5132.53|5132.53|5131.82|5131.82|0
1633090240000|2021-10-01 12:10:40|5132.17|5132.17|5132.53|5132.53|5132.53|5132.53|5132.17|5132.17|0
1633090260000|2021-10-01 12:11:00|5132.76|5132.76|5132.76|5132.76|5132.76|5132.76|5132.76|5132.76|0
1633090270000|2021-10-01 12:11:10|5133.47|5133.47|5133.99|5133.99|5133.99|5133.99|5133.47|5133.47|0
1633090280000|2021-10-01 12:11:20|5133.64|5133.64|5133.64|5133.64|5133.64|5133.64|5133.64|5133.64|0
1633090290000|2021-10-01 12:11:30|5133.92|5133.92|5133.92|5133.92|5133.92|5133.92|5133.92|5133.92|0
1633090300000|2021-10-01 12:11:40|5133.57|5133.57|5133.57|5133.57|5133.57|5133.57|5133.57|5133.57|0
1633090320000|2021-10-01 12:12:00|5133.92|5133.92|5133.92|5133.92|5133.92|5133.92|5133.92|5133.92|0
1633090330000|2021-10-01 12:12:10|5134.27|5134.27|5134.27|5134.27|5134.27|5134.27|5134.27|5134.27|0
1633090340000|2021-10-01 12:12:20|5134.52|5134.52|5134.52|5134.52|5134.52|5134.52|5134.52|5134.52|0
1633090420000|2021-10-01 12:13:40|5134.87|5134.87|5134.87|5134.87|5134.87|5134.87|5134.87|5134.87|0
1633090440000|2021-10-01 12:14:00|5134.52|5134.52|5134.52|5134.52|5134.52|5134.52|5134.17|5134.17|0
1633090450000|2021-10-01 12:14:10|5134.66|5134.66|5135.4|5135.4|5135.4|5135.4|5134.66|5134.66|0
1633090460000|2021-10-01 12:14:20|5135.04|5135.04|5135.04|5135.04|5135.04|5135.04|5135.04|5135.04|0
1633090480000|2021-10-01 12:14:40|5134.93|5134.93|5134.79|5134.79|5134.93|5134.93|5134.79|5134.79|0
1633090500000|2021-10-01 12:15:00|5134.56|5134.56|5134.56|5134.56|5134.56|5134.56|5134.56|5134.56|0
1633090510000|2021-10-01 12:15:10|5134.21|5134.21|5134.09|5134.09|5134.21|5134.21|5134.09|5134.09|0
1633090530000|2021-10-01 12:15:30|5134.44|5134.44|5134.71|5134.71|5134.71|5134.71|5134.44|5134.44|0
1633090560000|2021-10-01 12:16:00|5134.95|5134.95|5134.95|5134.95|5134.95|5134.95|5134.95|5134.95|0
1633090570000|2021-10-01 12:16:10|5136.49|5136.49|5136.49|5136.49|5136.49|5136.49|5136.49|5136.49|0
1633090580000|2021-10-01 12:16:20|5136.73|5136.73|5136.73|5136.73|5136.73|5136.73|5136.73|5136.73|0
1633090660000|2021-10-01 12:17:40|5137.23|5137.23|5137.85|5137.85|5137.85|5137.85|5137.23|5137.23|0
1633090670000|2021-10-01 12:17:50|5138.1|5138.1|5138.1|5138.1|5138.1|5138.1|5138.1|5138.1|0
1633090680000|2021-10-01 12:18:00|5138.8|5138.8|5138.8|5138.8|5138.8|5138.8|5138.8|5138.8|0
1633090700000|2021-10-01 12:18:20|5139.16|5139.16|5139.16|5139.16|5139.16|5139.16|5139.16|5139.16|0
1633090740000|2021-10-01 12:19:00|5139.51|5139.51|5138.2|5138.2|5139.51|5139.51|5138.2|5138.2|0
1633090790000|2021-10-01 12:19:50|5137.95|5137.95|5137.95|5137.95|5137.95|5137.95|5137.95|5137.95|0
1633090800000|2021-10-01 12:20:00|5137.6|5137.6|5136.89|5136.89|5137.6|5137.6|5136.89|5136.89|0
1633090810000|2021-10-01 12:20:10|5137.6|5137.6|5137.6|5137.6|5137.6|5137.6|5137.6|5137.6|0
1633090840000|2021-10-01 12:20:40|5137.95|5137.95|5138.66|5138.66|5138.78|5138.78|5137.95|5137.95|0
1633090850000|2021-10-01 12:20:50|5138.31|5138.31|5138.31|5138.31|5138.31|5138.31|5138.31|5138.31|0
1633090860000|2021-10-01 12:21:00|5138.44|5138.44|5138.44|5138.44|5138.44|5138.44|5138.44|5138.44|0
1633090880000|2021-10-01 12:21:20|5137.73|5137.73|5137.73|5137.73|5137.73|5137.73|5137.73|5137.73|0
1633090910000|2021-10-01 12:21:50|5137.62|5137.62|5137.62|5137.62|5137.62|5137.62|5137.62|5137.62|0
1633090930000|2021-10-01 12:22:10|5137.27|5137.27|5136.8|5136.8|5137.27|5137.27|5136.8|5136.8|0
1633090940000|2021-10-01 12:22:20|5136.52|5136.52|5136.64|5136.64|5136.64|5136.64|5136.52|5136.52|0
1633090980000|2021-10-01 12:23:00|5136.29|5136.29|5136.29|5136.29|5136.29|5136.29|5136.29|5136.29|0
1633090990000|2021-10-01 12:23:10|5136.15|5136.15|5136.5|5136.5|5136.5|5136.5|5136.15|5136.15|0
1633091010000|2021-10-01 12:23:30|5136.25|5136.25|5136.01|5136.01|5136.25|5136.25|5136.01|5136.01|0
1633091020000|2021-10-01 12:23:40|5136.14|5136.14|5136.14|5136.14|5136.14|5136.14|5136.14|5136.14|0
1633091030000|2021-10-01 12:23:50|5136.49|5136.49|5136.49|5136.49|5136.49|5136.49|5136.49|5136.49|0
1633091040000|2021-10-01 12:24:00|5136.38|5136.38|5135.67|5135.67|5136.38|5136.38|5135.67|5135.67|0
1633091050000|2021-10-01 12:24:10|5136.02|5136.02|5136.38|5136.38|5136.38|5136.38|5136.02|5136.02|0
1633091070000|2021-10-01 12:24:30|5135.67|5135.67|5135.67|5135.67|5135.67|5135.67|5135.67|5135.67|0
1633091080000|2021-10-01 12:24:40|5135.18|5135.18|5135.18|5135.18|5135.18|5135.18|5135.18|5135.18|0
1633091090000|2021-10-01 12:24:50|5134.83|5134.83|5135.18|5135.18|5135.18|5135.18|5134.83|5134.83|0
1633091100000|2021-10-01 12:25:00|5135.54|5135.54|5135.54|5135.54|5135.54|5135.54|5135.54|5135.54|0
1633091110000|2021-10-01 12:25:10|5136.59|5136.59|5136.59|5136.59|5136.59|5136.59|5136.59|5136.59|0
1633091160000|2021-10-01 12:26:00|5136.24|5136.24|5136.24|5136.24|5136.24|5136.24|5136.24|5136.24|0
1633091170000|2021-10-01 12:26:10|5136.95|5136.95|5136.95|5136.95|5136.95|5136.95|5136.95|5136.95|0
1633091180000|2021-10-01 12:26:20|5137.18|5137.18|5137.18|5137.18|5137.18|5137.18|5137.18|5137.18|0
1633091200000|2021-10-01 12:26:40|5137.89|5137.89|5138.27|5138.27|5138.38|5138.38|5137.89|5137.89|0
1633091210000|2021-10-01 12:26:50|5138.41|5138.41|5137.94|5137.94|5138.41|5138.41|5137.94|5137.94|0
1633091220000|2021-10-01 12:27:00|5137.58|5137.58|5137.31|5137.31|5137.58|5137.58|5137.31|5137.31|0
1633091240000|2021-10-01 12:27:20|5136.96|5136.96|5137.31|5137.31|5137.31|5137.31|5136.96|5136.96|0
1633091280000|2021-10-01 12:28:00|5137.58|5137.58|5137.58|5137.58|5137.58|5137.58|5137.58|5137.58|0
1633091310000|2021-10-01 12:28:30|5137.94|5137.94|5137.94|5137.94|5137.94|5137.94|5137.94|5137.94|0
1633091320000|2021-10-01 12:28:40|5137.58|5137.58|5137.58|5137.58|5137.58|5137.58|5137.58|5137.58|0
1633091390000|2021-10-01 12:29:50|5137.47|5137.47|5137.82|5137.82|5137.82|5137.82|5137.47|5137.47|0
1633091400000|2021-10-01 12:30:00|5138.17|5138.17|5138.9|5138.9|5139.01|5139.01|5138.17|5138.17|0
1633091420000|2021-10-01 12:30:20|5139.6|5139.6|5139.6|5139.6|5139.6|5139.6|5139.6|5139.6|0
1633091430000|2021-10-01 12:30:30|5139.84|5139.84|5139.84|5139.84|5139.84|5139.84|5139.84|5139.84|0
1633091440000|2021-10-01 12:30:40|5140.09|5140.09|5140.34|5140.34|5140.34|5140.34|5140.09|5140.09|0
1633091460000|2021-10-01 12:31:00|5139.98|5139.98|5140.26|5140.26|5140.26|5140.26|5139.98|5139.98|0
1633091510000|2021-10-01 12:31:50|5139.66|5139.66|5141.67|5141.67|5141.67|5141.67|5139.66|5139.66|0
1633091520000|2021-10-01 12:32:00|5141.92|5141.92|5141.22|5141.22|5142.27|5142.27|5141.22|5141.22|0
1633091530000|2021-10-01 12:32:10|5141.45|5141.45|5141.1|5141.1|5141.45|5141.45|5141.1|5141.1|0
1633091540000|2021-10-01 12:32:20|5140.85|5140.85|5140.85|5140.85|5140.85|5140.85|5140.85|5140.85|0
1633091560000|2021-10-01 12:32:40|5140.14|5140.14|5139.79|5139.79|5140.14|5140.14|5139.79|5139.79|0
1633091570000|2021-10-01 12:32:50|5139.65|5139.65|5139.44|5139.44|5139.79|5139.79|5139.44|5139.44|0
1633091580000|2021-10-01 12:33:00|5139.16|5139.16|5139.16|5139.16|5139.16|5139.16|5139.16|5139.16|0
1633091590000|2021-10-01 12:33:10|5138.91|5138.91|5138.91|5138.91|5138.91|5138.91|5138.91|5138.91|0
1633091600000|2021-10-01 12:33:20|5138.56|5138.56|5138.56|5138.56|5138.56|5138.56|5138.56|5138.56|0
1633091620000|2021-10-01 12:33:40|5139.61|5139.61|5140.32|5140.32|5140.32|5140.32|5139.61|5139.61|0
1633091630000|2021-10-01 12:33:50|5139.97|5139.97|5139.97|5139.97|5139.97|5139.97|5139.97|5139.97|0
1633091640000|2021-10-01 12:34:00|5139.61|5139.61|5139.61|5139.61|5139.61|5139.61|5139.61|5139.61|0
1633091670000|2021-10-01 12:34:30|5139.73|5139.73|5139.73|5139.73|5139.73|5139.73|5139.73|5139.73|0
1633091680000|2021-10-01 12:34:40|5139.38|5139.38|5139.38|5139.38|5139.38|5139.38|5139.38|5139.38|0
1633091690000|2021-10-01 12:34:50|5139.51|5139.51|5139.59|5139.59|5139.59|5139.59|5139.23|5139.23|0
1633091700000|2021-10-01 12:35:00|5139.34|5139.34|5139.34|5139.34|5139.34|5139.34|5139.34|5139.34|0
1633091720000|2021-10-01 12:35:20|5138.99|5138.99|5137.87|5137.87|5138.99|5138.99|5137.87|5137.87|0
1633091740000|2021-10-01 12:35:40|5137.99|5137.99|5137.64|5137.64|5137.99|5137.99|5137.64|5137.64|0
1633091750000|2021-10-01 12:35:50|5138.34|5138.34|5138.34|5138.34|5138.34|5138.34|5138.34|5138.34|0
1633091760000|2021-10-01 12:36:00|5138.7|5138.7|5138.7|5138.7|5138.7|5138.7|5138.7|5138.7|0
1633091770000|2021-10-01 12:36:10|5138.34|5138.34|5138.34|5138.34|5138.34|5138.34|5138.34|5138.34|0
1633091780000|2021-10-01 12:36:20|5138.7|5138.7|5138.7|5138.7|5138.7|5138.7|5138.7|5138.7|0
1633091800000|2021-10-01 12:36:40|5138.34|5138.34|5138.34|5138.34|5138.34|5138.34|5138.34|5138.34|0
1633091810000|2021-10-01 12:36:50|5138.58|5138.58|5139.16|5139.16|5139.28|5139.28|5138.58|5138.58|0
1633091820000|2021-10-01 12:37:00|5139.87|5139.87|5139.87|5139.87|5139.87|5139.87|5139.87|5139.87|0
1633091830000|2021-10-01 12:37:10|5139.52|5139.52|5139.52|5139.52|5139.52|5139.52|5139.52|5139.52|0
1633091840000|2021-10-01 12:37:20|5139.16|5139.16|5140.22|5140.22|5140.22|5140.22|5139.16|5139.16|0
1633091850000|2021-10-01 12:37:30|5140.11|5140.11|5140.11|5140.11|5140.11|5140.11|5140.11|5140.11|0
1633091860000|2021-10-01 12:37:40|5139.4|5139.4|5139.52|5139.52|5139.52|5139.52|5139.4|5139.4|0
1633091910000|2021-10-01 12:38:30|5140.22|5140.22|5141.09|5141.09|5141.09|5141.09|5140.22|5140.22|0
1633091920000|2021-10-01 12:38:40|5141.37|5141.37|5141.21|5141.21|5141.49|5141.49|5141.21|5141.21|0
1633091940000|2021-10-01 12:39:00|5141.46|5141.46|5142.87|5142.87|5142.87|5142.87|5141.46|5141.46|0
1633091950000|2021-10-01 12:39:10|5143.57|5143.57|5143.57|5143.57|5143.57|5143.57|5143.57|5143.57|0
1633091960000|2021-10-01 12:39:20|5143.85|5143.85|5144.1|5144.1|5144.1|5144.1|5143.5|5143.5|0
1633091970000|2021-10-01 12:39:30|5143.75|5143.75|5143.75|5143.75|5143.75|5143.75|5143.75|5143.75|0
1633091980000|2021-10-01 12:39:40|5143.89|5143.89|5142.47|5142.47|5143.89|5143.89|5142.47|5142.47|0
1633091990000|2021-10-01 12:39:50|5141.77|5141.77|5140.34|5140.34|5141.77|5141.77|5140.34|5140.34|0
1633092000000|2021-10-01 12:40:00|5140.1|5140.1|5140.23|5140.23|5140.34|5140.34|5140.1|5140.1|0
1633092010000|2021-10-01 12:40:10|5140.5|5140.5|5140.5|5140.5|5140.5|5140.5|5140.5|5140.5|0
1633092020000|2021-10-01 12:40:20|5140.15|5140.15|5140.15|5140.15|5140.15|5140.15|5140.15|5140.15|0
1633092030000|2021-10-01 12:40:30|5139.44|5139.44|5139.44|5139.44|5139.44|5139.44|5139.44|5139.44|0
1633092060000|2021-10-01 12:41:00|5139.8|5139.8|5139.8|5139.8|5139.8|5139.8|5139.8|5139.8|0
1633092080000|2021-10-01 12:41:20|5140.4|5140.4|5140.53|5140.53|5140.53|5140.53|5140.4|5140.4|0
1633092100000|2021-10-01 12:41:40|5141.24|5141.24|5141.24|5141.24|5141.24|5141.24|5141.24|5141.24|0
1633092110000|2021-10-01 12:41:50|5142.3|5142.3|5141.95|5141.95|5142.3|5142.3|5141.95|5141.95|0
1633092130000|2021-10-01 12:42:10|5142.18|5142.18|5142.41|5142.41|5142.53|5142.53|5142.18|5142.18|0
1633092140000|2021-10-01 12:42:20|5142.3|5142.3|5142.3|5142.3|5142.3|5142.3|5142.3|5142.3|0
1633092150000|2021-10-01 12:42:30|5142.65|5142.65|5142.8|5142.8|5142.92|5142.92|5142.65|5142.65|0
1633092190000|2021-10-01 12:43:10|5143.08|5143.08|5145.1|5145.1|5145.1|5145.1|5143.08|5143.08|0
1633092200000|2021-10-01 12:43:20|5144.75|5144.75|5144.75|5144.75|5144.75|5144.75|5144.75|5144.75|0
1633092230000|2021-10-01 12:43:50|5144.4|5144.4|5144.4|5144.4|5144.4|5144.4|5144.4|5144.4|0
1633092250000|2021-10-01 12:44:10|5144.04|5144.04|5144.04|5144.04|5144.04|5144.04|5144.04|5144.04|0
1633092260000|2021-10-01 12:44:20|5143.69|5143.69|5143.69|5143.69|5143.69|5143.69|5143.69|5143.69|0
1633092280000|2021-10-01 12:44:40|5143.46|5143.46|5143.57|5143.57|5143.57|5143.57|5143.46|5143.46|0
1633092290000|2021-10-01 12:44:50|5143.93|5143.93|5143.57|5143.57|5143.93|5143.93|5143.57|5143.57|0
1633092310000|2021-10-01 12:45:10|5143.22|5143.22|5142.35|5142.35|5143.22|5143.22|5142.35|5142.35|0
1633092320000|2021-10-01 12:45:20|5142.62|5142.62|5142.62|5142.62|5142.62|5142.62|5142.62|5142.62|0
1633092340000|2021-10-01 12:45:40|5142.27|5142.27|5142.15|5142.15|5142.27|5142.27|5142.15|5142.15|0
1633092350000|2021-10-01 12:45:50|5141.8|5141.8|5141.8|5141.8|5141.8|5141.8|5141.8|5141.8|0
1633092380000|2021-10-01 12:46:20|5141.53|5141.53|5142.23|5142.23|5142.23|5142.23|5141.17|5141.17|0
1633092390000|2021-10-01 12:46:30|5141.53|5141.53|5141.53|5141.53|5141.53|5141.53|5141.53|5141.53|0
1633092400000|2021-10-01 12:46:40|5141.18|5141.18|5140.93|5140.93|5141.18|5141.18|5140.79|5140.79|0
1633092410000|2021-10-01 12:46:50|5141.28|5141.28|5141.28|5141.28|5141.28|5141.28|5141.28|5141.28|0
1633092440000|2021-10-01 12:47:20|5141.15|5141.15|5141.28|5141.28|5141.28|5141.28|5141.15|5141.15|0
1633092450000|2021-10-01 12:47:30|5140.93|5140.93|5140.93|5140.93|5140.93|5140.93|5140.93|5140.93|0
1633092460000|2021-10-01 12:47:40|5140.66|5140.66|5140.52|5140.52|5140.66|5140.66|5140.52|5140.52|0
1633092470000|2021-10-01 12:47:50|5141.23|5141.23|5141.23|5141.23|5141.23|5141.23|5141.23|5141.23|0
1633092490000|2021-10-01 12:48:10|5140.88|5140.88|5140.88|5140.88|5140.88|5140.88|5140.88|5140.88|0
1633092500000|2021-10-01 12:48:20|5141.35|5141.35|5141.35|5141.35|5141.35|5141.35|5141.35|5141.35|0
1633092510000|2021-10-01 12:48:30|5140.64|5140.64|5140.64|5140.64|5140.64|5140.64|5140.64|5140.64|0
1633092520000|2021-10-01 12:48:40|5140.36|5140.36|5138.2|5138.2|5140.36|5140.36|5138.2|5138.2|0
1633092540000|2021-10-01 12:49:00|5138.56|5138.56|5138.56|5138.56|5138.56|5138.56|5138.56|5138.56|0
1633092550000|2021-10-01 12:49:10|5137.85|5137.85|5137.85|5137.85|5137.85|5137.85|5137.85|5137.85|0
1633092560000|2021-10-01 12:49:20|5137.71|5137.71|5137.85|5137.85|5137.85|5137.85|5137.71|5137.71|0
1633092570000|2021-10-01 12:49:30|5138.13|5138.13|5138.48|5138.48|5138.48|5138.48|5138.13|5138.13|0
1633092580000|2021-10-01 12:49:40|5138.62|5138.62|5138.7|5138.7|5138.7|5138.7|5138.35|5138.35|0
1633092590000|2021-10-01 12:49:50|5138.47|5138.47|5138.47|5138.47|5138.47|5138.47|5138.47|5138.47|0
1633092600000|2021-10-01 12:50:00|5138.35|5138.35|5138.35|5138.35|5138.35|5138.35|5138.35|5138.35|0
1633092610000|2021-10-01 12:50:10|5138|5138|5138|5138|5138|5138|5138|5138|0
1633092630000|2021-10-01 12:50:30|5137.72|5137.72|5137.72|5137.72|5137.72|5137.72|5137.72|5137.72|0
1633092660000|2021-10-01 12:51:00|5137.36|5137.36|5137.36|5137.36|5137.36|5137.36|5137.36|5137.36|0
1633092670000|2021-10-01 12:51:10|5137.72|5137.72|5137.83|5137.83|5137.83|5137.83|5137.72|5137.72|0
1633092680000|2021-10-01 12:51:20|5137.48|5137.48|5137.48|5137.48|5137.48|5137.48|5137.48|5137.48|0
1633092690000|2021-10-01 12:51:30|5137.83|5137.83|5138.42|5138.42|5138.42|5138.42|5137.83|5137.83|0
1633092710000|2021-10-01 12:51:50|5138.07|5138.07|5138.07|5138.07|5138.07|5138.07|5138.07|5138.07|0
1633092720000|2021-10-01 12:52:00|5137.71|5137.71|5137.95|5137.95|5138.77|5138.77|5137.71|5137.71|0
1633092730000|2021-10-01 12:52:10|5137.83|5137.83|5137.83|5137.83|5137.83|5137.83|5137.83|5137.83|0
1633092750000|2021-10-01 12:52:30|5137.48|5137.48|5137.13|5137.13|5137.48|5137.48|5137.13|5137.13|0
1633092760000|2021-10-01 12:52:40|5136.54|5136.54|5136.54|5136.54|5136.54|5136.54|5136.54|5136.54|0
1633092770000|2021-10-01 12:52:50|5136.19|5136.19|5134.86|5134.86|5136.19|5136.19|5134.86|5134.86|0
1633092780000|2021-10-01 12:53:00|5134.73|5134.73|5134.31|5134.31|5134.73|5134.73|5134.31|5134.31|0
1633092790000|2021-10-01 12:53:10|5133.96|5133.96|5134.31|5134.31|5134.31|5134.31|5133.96|5133.96|0
1633092800000|2021-10-01 12:53:20|5133.84|5133.84|5133.96|5133.96|5133.96|5133.96|5133.84|5133.84|0
1633092810000|2021-10-01 12:53:30|5134.31|5134.31|5134.31|5134.31|5134.31|5134.31|5134.31|5134.31|0
1633092840000|2021-10-01 12:54:00|5133.96|5133.96|5133.96|5133.96|5133.96|5133.96|5133.96|5133.96|0
1633092850000|2021-10-01 12:54:10|5134.32|5134.32|5134.32|5134.32|5134.32|5134.32|5134.32|5134.32|0
1633092860000|2021-10-01 12:54:20|5134.67|5134.67|5134.67|5134.67|5134.67|5134.67|5134.67|5134.67|0
1633092890000|2021-10-01 12:54:50|5134.32|5134.32|5134.32|5134.32|5134.32|5134.32|5134.32|5134.32|0
1633092900000|2021-10-01 12:55:00|5134.2|5134.2|5134.27|5134.27|5134.63|5134.63|5133.92|5133.92|0
1633092910000|2021-10-01 12:55:10|5134.16|5134.16|5134.16|5134.16|5134.51|5134.51|5134.16|5134.16|0
1633092920000|2021-10-01 12:55:20|5133.39|5133.39|5131.48|5131.48|5133.39|5133.39|5131.48|5131.48|0
1633092930000|2021-10-01 12:55:30|5131.83|5131.83|5132.18|5132.18|5132.18|5132.18|5131.48|5131.48|0
1633092940000|2021-10-01 12:55:40|5132.3|5132.3|5132.42|5132.42|5132.42|5132.42|5132.3|5132.3|0
1633092950000|2021-10-01 12:55:50|5132.54|5132.54|5132.54|5132.54|5132.54|5132.54|5132.54|5132.54|0
1633092960000|2021-10-01 12:56:00|5132.78|5132.78|5132.78|5132.78|5132.78|5132.78|5132.78|5132.78|0
1633092970000|2021-10-01 12:56:10|5132.08|5132.08|5131.72|5131.72|5132.08|5132.08|5131.72|5131.72|0
1633092980000|2021-10-01 12:56:20|5131.32|5131.32|5130.93|5130.93|5131.32|5131.32|5130.93|5130.93|0
1633092990000|2021-10-01 12:56:30|5131.16|5131.16|5131.16|5131.16|5131.16|5131.16|5130.81|5130.81|0
1633093010000|2021-10-01 12:56:50|5130.81|5130.81|5130.81|5130.81|5130.81|5130.81|5130.81|5130.81|0
1633093020000|2021-10-01 12:57:00|5131.16|5131.16|5131.16|5131.16|5131.16|5131.16|5131.16|5131.16|0
1633093030000|2021-10-01 12:57:10|5131.52|5131.52|5131.52|5131.52|5131.52|5131.52|5131.52|5131.52|0
1633093040000|2021-10-01 12:57:20|5131.16|5131.16|5130.81|5130.81|5131.16|5131.16|5130.11|5130.11|0
1633093060000|2021-10-01 12:57:40|5130.11|5130.11|5130.11|5130.11|5130.11|5130.11|5130.11|5130.11|0
1633093090000|2021-10-01 12:58:10|5129.75|5129.75|5129.75|5129.75|5129.75|5129.75|5129.75|5129.75|0
1633093110000|2021-10-01 12:58:30|5129.05|5129.05|5129.05|5129.05|5129.05|5129.05|5129.05|5129.05|0
1633093120000|2021-10-01 12:58:40|5129.75|5129.75|5129.75|5129.75|5129.75|5129.75|5129.75|5129.75|0
1633093130000|2021-10-01 12:58:50|5130.02|5130.02|5130.02|5130.02|5130.02|5130.02|5130.02|5130.02|0
1633093150000|2021-10-01 12:59:10|5130.16|5130.16|5131.1|5131.1|5131.1|5131.1|5130.16|5130.16|0
1633093160000|2021-10-01 12:59:20|5130.75|5130.75|5130.63|5130.63|5131.1|5131.1|5130.39|5130.39|0
1633093200000|2021-10-01 13:00:00|5130.28|5130.28|5129.3|5129.3|5130.28|5130.28|5129.3|5129.3|0
1633093220000|2021-10-01 13:00:20|5130.71|5130.71|5130|5130|5130.71|5130.71|5130|5130|0
1633093230000|2021-10-01 13:00:30|5130.36|5130.36|5128.59|5128.59|5130.36|5130.36|5128.59|5128.59|0
1633093240000|2021-10-01 13:00:40|5128.48|5128.48|5129.32|5129.32|5129.32|5129.32|5128.48|5128.48|0
1633093260000|2021-10-01 13:01:00|5129.08|5129.08|5128.74|5128.74|5129.33|5129.33|5128.63|5128.63|0
1633093270000|2021-10-01 13:01:10|5129.1|5129.1|5129.48|5129.48|5129.48|5129.48|5129.1|5129.1|0
1633093290000|2021-10-01 13:01:30|5129.84|5129.84|5129.84|5129.84|5129.84|5129.84|5129.84|5129.84|0
1633093310000|2021-10-01 13:01:50|5130.19|5130.19|5129.84|5129.84|5130.19|5130.19|5129.84|5129.84|0
1633093320000|2021-10-01 13:02:00|5129.95|5129.95|5130.07|5130.07|5130.07|5130.07|5129.95|5129.95|0
1633093330000|2021-10-01 13:02:10|5129.82|5129.82|5129.82|5129.82|5129.82|5129.82|5129.82|5129.82|0
1633093360000|2021-10-01 13:02:40|5129.47|5129.47|5129.12|5129.12|5129.47|5129.47|5129.12|5129.12|0
1633093370000|2021-10-01 13:02:50|5129.47|5129.47|5129.47|5129.47|5129.47|5129.47|5129.47|5129.47|0
1633093380000|2021-10-01 13:03:00|5129.06|5129.06|5129.17|5129.17|5129.42|5129.42|5129.06|5129.06|0
1633093390000|2021-10-01 13:03:10|5128.92|5128.92|5128.92|5128.92|5128.92|5128.92|5128.92|5128.92|0
1633093400000|2021-10-01 13:03:20|5129.27|5129.27|5129.62|5129.62|5129.62|5129.62|5129.27|5129.27|0
1633093420000|2021-10-01 13:03:40|5129.87|5129.87|5129.52|5129.52|5130.58|5130.58|5129.52|5129.52|0
1633093430000|2021-10-01 13:03:50|5129.24|5129.24|5129.24|5129.24|5129.24|5129.24|5129.24|5129.24|0
1633093440000|2021-10-01 13:04:00|5128.96|5128.96|5128.71|5128.71|5128.96|5128.96|5128.61|5128.61|0
1633093450000|2021-10-01 13:04:10|5128.58|5128.58|5127.87|5127.87|5128.58|5128.58|5127.87|5127.87|0
1633093480000|2021-10-01 13:04:40|5127.52|5127.52|5127.52|5127.52|5127.52|5127.52|5127.52|5127.52|0
1633093490000|2021-10-01 13:04:50|5127.4|5127.4|5127.4|5127.4|5127.4|5127.4|5127.4|5127.4|0
1633093530000|2021-10-01 13:05:30|5127.05|5127.05|5127.05|5127.05|5127.05|5127.05|5127.05|5127.05|0
1633093550000|2021-10-01 13:05:50|5126.7|5126.7|5127.05|5127.05|5127.05|5127.05|5126.7|5126.7|0
1633093560000|2021-10-01 13:06:00|5127.18|5127.18|5127.17|5127.17|5127.18|5127.18|5127.05|5127.05|0
1633093630000|2021-10-01 13:07:10|5127.87|5127.87|5127.87|5127.87|5127.87|5127.87|5127.87|5127.87|0
1633093640000|2021-10-01 13:07:20|5128.15|5128.15|5128.15|5128.15|5128.15|5128.15|5128.15|5128.15|0
1633093650000|2021-10-01 13:07:30|5128.4|5128.4|5128.05|5128.05|5128.4|5128.4|5128.05|5128.05|0
1633093670000|2021-10-01 13:07:50|5127.34|5127.34|5127.34|5127.34|5128.4|5128.4|5127.34|5127.34|0
1633093700000|2021-10-01 13:08:20|5127.46|5127.46|5127.59|5127.59|5127.59|5127.59|5127.46|5127.46|0
1633093760000|2021-10-01 13:09:20|5127.46|5127.46|5127.46|5127.46|5127.46|5127.46|5127.46|5127.46|0
1633093770000|2021-10-01 13:09:30|5127.81|5127.81|5128.52|5128.52|5128.52|5128.52|5127.81|5127.81|0
1633093780000|2021-10-01 13:09:40|5129.22|5129.22|5129.22|5129.22|5129.22|5129.22|5129.22|5129.22|0
1633093790000|2021-10-01 13:09:50|5128.72|5128.72|5128.72|5128.72|5128.72|5128.72|5128.72|5128.72|0
1633093810000|2021-10-01 13:10:10|5129.08|5129.08|5129.35|5129.35|5129.35|5129.35|5129.08|5129.08|0
1633093820000|2021-10-01 13:10:20|5129|5129|5129|5129|5129|5129|5129|5129|0
1633093830000|2021-10-01 13:10:30|5129.35|5129.35|5129.35|5129.35|5129.35|5129.35|5129.35|5129.35|0
1633093840000|2021-10-01 13:10:40|5129.47|5129.47|5129.35|5129.35|5129.47|5129.47|5129.35|5129.35|0
1633093850000|2021-10-01 13:10:50|5129.63|5129.63|5129.63|5129.63|5129.63|5129.63|5129.63|5129.63|0
1633093880000|2021-10-01 13:11:20|5129.98|5129.98|5129.63|5129.63|5129.98|5129.98|5129.63|5129.63|0
1633093910000|2021-10-01 13:11:50|5129.51|5129.51|5129.51|5129.51|5129.51|5129.51|5129.51|5129.51|0
1633093920000|2021-10-01 13:12:00|5129.38|5129.38|5129.38|5129.38|5129.38|5129.38|5129.38|5129.38|0
1633093970000|2021-10-01 13:12:50|5129.02|5129.02|5129.45|5129.45|5129.45|5129.45|5128.39|5128.39|0
1633093980000|2021-10-01 13:13:00|5128.74|5128.74|5127.52|5127.52|5129.1|5129.1|5127.52|5127.52|0
1633094030000|2021-10-01 13:13:50|5127.65|5127.65|5127.79|5127.79|5127.79|5127.79|5127.65|5127.65|0
1633094040000|2021-10-01 13:14:00|5127.65|5127.65|5127.52|5127.52|5127.65|5127.65|5127.52|5127.52|0
1633094090000|2021-10-01 13:14:50|5127.75|5127.75|5127.75|5127.75|5127.75|5127.75|5127.75|5127.75|0
1633094110000|2021-10-01 13:15:10|5128.1|5128.1|5127.89|5127.89|5128.24|5128.24|5127.89|5127.89|0
1633094130000|2021-10-01 13:15:30|5127.53|5127.53|5127.53|5127.53|5127.53|5127.53|5127.53|5127.53|0
1633094140000|2021-10-01 13:15:40|5127.4|5127.4|5127.4|5127.4|5127.4|5127.4|5127.4|5127.4|0
1633094160000|2021-10-01 13:16:00|5126.34|5126.34|5125.84|5125.84|5126.34|5126.34|5125.84|5125.84|0
1633094170000|2021-10-01 13:16:10|5125.97|5125.97|5125.97|5125.97|5125.97|5125.97|5125.97|5125.97|0
1633094230000|2021-10-01 13:17:10|5125.27|5125.27|5124.21|5124.21|5125.27|5125.27|5124.21|5124.21|0
1633094250000|2021-10-01 13:17:30|5124.56|5124.56|5124.68|5124.68|5124.68|5124.68|5124.56|5124.56|0
1633094270000|2021-10-01 13:17:50|5125.38|5125.38|5125.03|5125.03|5125.38|5125.38|5125.03|5125.03|0
1633094290000|2021-10-01 13:18:10|5123.62|5123.62|5123.21|5123.21|5123.62|5123.62|5123.21|5123.21|0
1633094300000|2021-10-01 13:18:20|5122.93|5122.93|5122.44|5122.44|5122.93|5122.93|5122.44|5122.44|0
1633094310000|2021-10-01 13:18:30|5122.79|5122.79|5122.44|5122.44|5122.79|5122.79|5122.44|5122.44|0
1633094330000|2021-10-01 13:18:50|5121.84|5121.84|5120.72|5120.72|5121.84|5121.84|5120.37|5120.37|0
1633094340000|2021-10-01 13:19:00|5120.84|5120.84|5122.13|5122.13|5122.13|5122.13|5120.84|5120.84|0
1633094390000|2021-10-01 13:19:50|5121.43|5121.43|5121.43|5121.43|5121.43|5121.43|5121.43|5121.43|0
1633094400000|2021-10-01 13:20:00|5121.07|5121.07|5120.37|5120.37|5121.07|5121.07|5120.37|5120.37|0
1633094410000|2021-10-01 13:20:10|5120.01|5120.01|5120.01|5120.01|5120.01|5120.01|5120.01|5120.01|0
1633094440000|2021-10-01 13:20:40|5119.66|5119.66|5119.66|5119.66|5119.66|5119.66|5118.96|5118.96|0
1633094450000|2021-10-01 13:20:50|5119.78|5119.78|5119.67|5119.67|5120.03|5120.03|5119.67|5119.67|0
1633094460000|2021-10-01 13:21:00|5119.32|5119.32|5119.46|5119.46|5119.46|5119.46|5119.32|5119.32|0
1633094470000|2021-10-01 13:21:10|5119.21|5119.21|5118.84|5118.84|5119.21|5119.21|5118.84|5118.84|0
1633094480000|2021-10-01 13:21:20|5118.57|5118.57|5118.45|5118.45|5118.57|5118.57|5118.45|5118.45|0
1633094510000|2021-10-01 13:21:50|5118.1|5118.1|5118.1|5118.1|5118.1|5118.1|5118.1|5118.1|0
1633094520000|2021-10-01 13:22:00|5117.4|5117.4|5118.1|5118.1|5118.1|5118.1|5117.4|5117.4|0
1633094530000|2021-10-01 13:22:10|5117.75|5117.75|5116.54|5116.54|5118.3|5118.3|5116.54|5116.54|0
1633094540000|2021-10-01 13:22:20|5116.18|5116.18|5117.24|5117.24|5117.24|5117.24|5116.18|5116.18|0
1633094550000|2021-10-01 13:22:30|5117.95|5117.95|5117.95|5117.95|5117.95|5117.95|5117.95|5117.95|0
1633094570000|2021-10-01 13:22:50|5117.59|5117.59|5117.48|5117.48|5117.59|5117.59|5117.48|5117.48|0
1633094630000|2021-10-01 13:23:50|5117.83|5117.83|5117.83|5117.83|5117.83|5117.83|5117.83|5117.83|0
1633094650000|2021-10-01 13:24:10|5117.48|5117.48|5117.48|5117.48|5117.48|5117.48|5117.48|5117.48|0
1633094660000|2021-10-01 13:24:20|5117.59|5117.59|5117.83|5117.83|5117.83|5117.83|5117.59|5117.59|0
1633094670000|2021-10-01 13:24:30|5118.06|5118.06|5118.41|5118.41|5118.41|5118.41|5118.06|5118.06|0
1633094680000|2021-10-01 13:24:40|5118.06|5118.06|5117.83|5117.83|5118.06|5118.06|5117.83|5117.83|0
1633094690000|2021-10-01 13:24:50|5118.18|5118.18|5117.59|5117.59|5118.18|5118.18|5117.59|5117.59|0
1633094700000|2021-10-01 13:25:00|5117.48|5117.48|5117.48|5117.48|5117.48|5117.48|5117.48|5117.48|0
1633094710000|2021-10-01 13:25:10|5117.97|5117.97|5118.24|5118.24|5118.37|5118.37|5117.97|5117.97|0
1633094740000|2021-10-01 13:25:40|5118.59|5118.59|5119.65|5119.65|5119.65|5119.65|5118.59|5118.59|0
1633094760000|2021-10-01 13:26:00|5119.3|5119.3|5117.88|5117.88|5119.3|5119.3|5117.88|5117.88|0
1633094780000|2021-10-01 13:26:20|5118.59|5118.59|5118.94|5118.94|5118.94|5118.94|5118.59|5118.59|0
1633094790000|2021-10-01 13:26:30|5118.59|5118.59|5118.59|5118.59|5118.59|5118.59|5118.59|5118.59|0
1633094810000|2021-10-01 13:26:50|5118.94|5118.94|5118.59|5118.59|5118.94|5118.94|5118.59|5118.59|0
1633094820000|2021-10-01 13:27:00|5118.94|5118.94|5119.18|5119.18|5119.18|5119.18|5118.94|5118.94|0
1633094850000|2021-10-01 13:27:30|5119.06|5119.06|5119.06|5119.06|5119.06|5119.06|5119.06|5119.06|0
1633094870000|2021-10-01 13:27:50|5119.41|5119.41|5119.41|5119.41|5119.41|5119.41|5119.41|5119.41|0
1633094880000|2021-10-01 13:28:00|5119.66|5119.66|5120.01|5120.01|5120.01|5120.01|5119.66|5119.66|0
1633094900000|2021-10-01 13:28:20|5119.9|5119.9|5120.13|5120.13|5120.13|5120.13|5119.78|5119.78|0
1633094910000|2021-10-01 13:28:30|5119.89|5119.89|5119.89|5119.89|5119.89|5119.89|5119.89|5119.89|0
1633094930000|2021-10-01 13:28:50|5119.53|5119.53|5119.53|5119.53|5119.53|5119.53|5119.53|5119.53|0
1633094950000|2021-10-01 13:29:10|5119.18|5119.18|5119.18|5119.18|5119.18|5119.18|5119.18|5119.18|0
1633094960000|2021-10-01 13:29:20|5119.06|5119.06|5119.06|5119.06|5119.06|5119.06|5119.06|5119.06|0
1633094980000|2021-10-01 13:29:40|5119.42|5119.42|5119.77|5119.77|5119.77|5119.77|5119.06|5119.06|0
1633094990000|2021-10-01 13:29:50|5120.12|5120.12|5119.84|5119.84|5120.12|5120.12|5119.84|5119.84|0
1633095000000|2021-10-01 13:30:00|5120.2|5120.2|5119.72|5119.72|5120.55|5120.55|5119.49|5119.49|0
1633095010000|2021-10-01 13:30:10|5119.96|5119.96|5119.88|5119.88|5120.31|5120.31|5119.6|5119.6|0
1633095020000|2021-10-01 13:30:20|5120.12|5120.12|5118.23|5118.23|5120.47|5120.47|5117.65|5117.65|0
1633095030000|2021-10-01 13:30:30|5117.88|5117.88|5117.53|5117.53|5118.23|5118.23|5116.82|5116.82|0
1633095040000|2021-10-01 13:30:40|5118.23|5118.23|5118.13|5118.13|5118.23|5118.23|5117.88|5117.88|0
1633095050000|2021-10-01 13:30:50|5118.25|5118.25|5115.15|5115.15|5118.25|5118.25|5114.8|5114.8|0
1633095060000|2021-10-01 13:31:00|5114.09|5114.09|5113|5113|5114.8|5114.8|5112.65|5112.65|0
1633095070000|2021-10-01 13:31:10|5113.36|5113.36|5115.14|5115.14|5115.63|5115.63|5113.08|5113.08|0
1633095080000|2021-10-01 13:31:20|5115.49|5115.49|5115.37|5115.37|5115.73|5115.73|5115.37|5115.37|0
1633095090000|2021-10-01 13:31:30|5115.26|5115.26|5117.38|5117.38|5117.73|5117.73|5114.9|5114.9|0
1633095100000|2021-10-01 13:31:40|5117.73|5117.73|5115.26|5115.26|5117.73|5117.73|5114.9|5114.9|0
1633095110000|2021-10-01 13:31:50|5115.61|5115.61|5115.96|5115.96|5115.96|5115.96|5114.79|5114.79|0
1633095120000|2021-10-01 13:32:00|5115.61|5115.61|5115.61|5115.61|5115.61|5115.61|5114.9|5114.9|0
1633095130000|2021-10-01 13:32:10|5115.96|5115.96|5116.1|5116.1|5116.45|5116.45|5115.96|5115.96|0
1633095140000|2021-10-01 13:32:20|5115.98|5115.98|5115.63|5115.63|5115.98|5115.98|5115.63|5115.63|0
1633095150000|2021-10-01 13:32:30|5114.67|5114.67|5112.34|5112.34|5114.67|5114.67|5112.34|5112.34|0
1633095160000|2021-10-01 13:32:40|5112.22|5112.22|5112.22|5112.22|5112.22|5112.22|5112.22|5112.22|0
1633095170000|2021-10-01 13:32:50|5112.11|5112.11|5112.09|5112.09|5112.46|5112.46|5112.09|5112.09|0
1633095180000|2021-10-01 13:33:00|5111.74|5111.74|5112.09|5112.09|5112.09|5112.09|5111.74|5111.74|0
1633095190000|2021-10-01 13:33:10|5111.74|5111.74|5112.09|5112.09|5112.09|5112.09|5111.74|5111.74|0
1633095200000|2021-10-01 13:33:20|5111.97|5111.97|5111.68|5111.68|5112.09|5112.09|5111.6|5111.6|0
1633095210000|2021-10-01 13:33:30|5111.92|5111.92|5113.21|5113.21|5113.56|5113.56|5111.92|5111.92|0
1633095220000|2021-10-01 13:33:40|5113.45|5113.45|5111.68|5111.68|5113.45|5113.45|5111.68|5111.68|0
1633095230000|2021-10-01 13:33:50|5111.43|5111.43|5111.3|5111.3|5111.43|5111.43|5111.3|5111.3|0
1633095240000|2021-10-01 13:34:00|5111.65|5111.65|5110.37|5110.37|5111.65|5111.65|5110.25|5110.25|0
1633095260000|2021-10-01 13:34:20|5110.72|5110.72|5110.84|5110.84|5111.19|5111.19|5110.72|5110.72|0
1633095270000|2021-10-01 13:34:30|5111.19|5111.19|5111.19|5111.19|5111.19|5111.19|5111.19|5111.19|0
1633095280000|2021-10-01 13:34:40|5110.96|5110.96|5110.96|5110.96|5110.96|5110.96|5110.6|5110.6|0
1633095300000|2021-10-01 13:35:00|5111.31|5111.31|5112.09|5112.09|5112.09|5112.09|5111.03|5111.03|0
1633095310000|2021-10-01 13:35:10|5111.74|5111.74|5111.38|5111.38|5112.09|5112.09|5111.38|5111.38|0
1633095320000|2021-10-01 13:35:20|5111.73|5111.73|5112.2|5112.2|5112.2|5112.2|5110.32|5110.32|0
1633095330000|2021-10-01 13:35:30|5112.76|5112.76|5113.01|5113.01|5113.01|5113.01|5112.76|5112.76|0
1633095340000|2021-10-01 13:35:40|5113.13|5113.13|5113.97|5113.97|5113.97|5113.97|5113.13|5113.13|0
1633095350000|2021-10-01 13:35:50|5114.1|5114.1|5114.38|5114.38|5114.38|5114.38|5114.1|5114.1|0
1633095360000|2021-10-01 13:36:00|5115.8|5115.8|5115.93|5115.93|5116.85|5116.85|5115.8|5115.8|0
1633095380000|2021-10-01 13:36:20|5116.28|5116.28|5115.93|5115.93|5116.28|5116.28|5115.93|5115.93|0
1633095390000|2021-10-01 13:36:30|5115.66|5115.66|5115.66|5115.66|5115.66|5115.66|5115.31|5115.31|0
1633095400000|2021-10-01 13:36:40|5116.01|5116.01|5118.48|5118.48|5118.48|5118.48|5116.01|5116.01|0
1633095410000|2021-10-01 13:36:50|5118.95|5118.95|5119.91|5119.91|5119.91|5119.91|5118.95|5118.95|0
1633095420000|2021-10-01 13:37:00|5120.26|5120.26|5120.85|5120.85|5120.85|5120.85|5119.79|5119.79|0
1633095430000|2021-10-01 13:37:10|5120.14|5120.14|5120.14|5120.14|5120.5|5120.5|5119.79|5119.79|0
1633095440000|2021-10-01 13:37:20|5120.39|5120.39|5120.75|5120.75|5120.75|5120.75|5120.39|5120.39|0
1633095460000|2021-10-01 13:37:40|5120.39|5120.39|5120.16|5120.16|5120.75|5120.75|5120.04|5120.04|0
1633095470000|2021-10-01 13:37:50|5118.75|5118.75|5118.63|5118.63|5118.75|5118.75|5118.63|5118.63|0
1633095480000|2021-10-01 13:38:00|5118.98|5118.98|5118.63|5118.63|5118.98|5118.98|5118.63|5118.63|0
1633095490000|2021-10-01 13:38:10|5118.51|5118.51|5118.01|5118.01|5118.51|5118.51|5118.01|5118.01|0
1633095500000|2021-10-01 13:38:20|5117.66|5117.66|5118.01|5118.01|5118.01|5118.01|5117.66|5117.66|0
1633095510000|2021-10-01 13:38:30|5118.36|5118.36|5118.01|5118.01|5118.36|5118.36|5118.01|5118.01|0
1633095520000|2021-10-01 13:38:40|5118.36|5118.36|5119.07|5119.07|5119.07|5119.07|5118.36|5118.36|0
1633095530000|2021-10-01 13:38:50|5119.42|5119.42|5119.78|5119.78|5120.13|5120.13|5119.42|5119.42|0
1633095540000|2021-10-01 13:39:00|5120.13|5120.13|5119.85|5119.85|5120.13|5120.13|5119.85|5119.85|0
1633095550000|2021-10-01 13:39:10|5119.5|5119.5|5119.39|5119.39|5119.75|5119.75|5119.39|5119.39|0
1633095560000|2021-10-01 13:39:20|5120.1|5120.1|5120.1|5120.1|5120.1|5120.1|5120.1|5120.1|0
1633095570000|2021-10-01 13:39:30|5119.75|5119.75|5117.53|5117.53|5119.75|5119.75|5117.53|5117.53|0
1633095580000|2021-10-01 13:39:40|5117.88|5117.88|5118.59|5118.59|5118.59|5118.59|5117.53|5117.53|0
1633095590000|2021-10-01 13:39:50|5118.94|5118.94|5118.59|5118.59|5118.94|5118.94|5118.59|5118.59|0
1633095600000|2021-10-01 13:40:00|5118.94|5118.94|5118.94|5118.94|5118.94|5118.94|5118.94|5118.94|0
1633095610000|2021-10-01 13:40:10|5119.3|5119.3|5119.77|5119.77|5120|5120|5119.3|5119.3|0
1633095620000|2021-10-01 13:40:20|5119.63|5119.63|5119.63|5119.63|5119.63|5119.63|5119.63|5119.63|0
1633095630000|2021-10-01 13:40:30|5119.38|5119.38|5118.62|5118.62|5119.38|5119.38|5118.62|5118.62|0
1633095640000|2021-10-01 13:40:40|5117.92|5117.92|5117.8|5117.8|5118.27|5118.27|5117.8|5117.8|0
1633095650000|2021-10-01 13:40:50|5118.5|5118.5|5118.14|5118.14|5118.78|5118.78|5118.14|5118.14|0
1633095660000|2021-10-01 13:41:00|5117.65|5117.65|5117.74|5117.74|5117.74|5117.74|5117.03|5117.03|0
1633095670000|2021-10-01 13:41:10|5118.44|5118.44|5118.44|5118.44|5118.44|5118.44|5118.44|5118.44|0
1633095680000|2021-10-01 13:41:20|5118.09|5118.09|5118.8|5118.8|5118.8|5118.8|5118.09|5118.09|0
1633095690000|2021-10-01 13:41:30|5118.09|5118.09|5118.44|5118.44|5118.44|5118.44|5118.09|5118.09|0
1633095700000|2021-10-01 13:41:40|5118.09|5118.09|5117.97|5117.97|5118.09|5118.09|5117.97|5117.97|0
1633095710000|2021-10-01 13:41:50|5118.33|5118.33|5118.33|5118.33|5118.33|5118.33|5118.33|5118.33|0
1633095720000|2021-10-01 13:42:00|5118.44|5118.44|5117.27|5117.27|5118.8|5118.8|5117.27|5117.27|0
1633095730000|2021-10-01 13:42:10|5116.91|5116.91|5117.97|5117.97|5117.97|5117.97|5116.91|5116.91|0
1633095760000|2021-10-01 13:42:40|5119.38|5119.38|5119.38|5119.38|5119.38|5119.38|5119.38|5119.38|0
1633095780000|2021-10-01 13:43:00|5120.44|5120.44|5120.8|5120.8|5120.8|5120.8|5120.44|5120.44|0
1633095790000|2021-10-01 13:43:10|5120.09|5120.09|5119.95|5119.95|5120.09|5120.09|5119.95|5119.95|0
1633095800000|2021-10-01 13:43:20|5120.66|5120.66|5120.31|5120.31|5121.01|5121.01|5120.31|5120.31|0
1633095810000|2021-10-01 13:43:30|5119.95|5119.95|5120.31|5120.31|5120.66|5120.66|5119.95|5119.95|0
1633095820000|2021-10-01 13:43:40|5120.56|5120.56|5120.31|5120.31|5120.56|5120.56|5120.31|5120.31|0
1633095830000|2021-10-01 13:43:50|5120.66|5120.66|5120.31|5120.31|5121.37|5121.37|5120.31|5120.31|0
1633095840000|2021-10-01 13:44:00|5120.66|5120.66|5121.01|5121.01|5121.01|5121.01|5120.66|5120.66|0
1633095850000|2021-10-01 13:44:10|5121.25|5121.25|5120.54|5120.54|5121.25|5121.25|5120.54|5120.54|0
1633095860000|2021-10-01 13:44:20|5120.79|5120.79|5120.91|5120.91|5120.91|5120.91|5120.79|5120.79|0
1633095870000|2021-10-01 13:44:30|5120.55|5120.55|5120.55|5120.55|5121.26|5121.26|5120.55|5120.55|0
1633095880000|2021-10-01 13:44:40|5120.42|5120.42|5118.37|5118.37|5120.42|5120.42|5118.37|5118.37|0
1633095890000|2021-10-01 13:44:50|5119.08|5119.08|5118.52|5118.52|5119.08|5119.08|5118.52|5118.52|0
1633095910000|2021-10-01 13:45:10|5118.27|5118.27|5116.94|5116.94|5118.27|5118.27|5116.94|5116.94|0
1633095920000|2021-10-01 13:45:20|5117.3|5117.3|5117.02|5117.02|5117.3|5117.3|5116.81|5116.81|0
1633095930000|2021-10-01 13:45:30|5116.67|5116.67|5116.17|5116.17|5116.67|5116.67|5116.17|5116.17|0
1633095940000|2021-10-01 13:45:40|5116.31|5116.31|5116.31|5116.31|5116.31|5116.31|5116.31|5116.31|0
1633095960000|2021-10-01 13:46:00|5116.08|5116.08|5115.49|5115.49|5116.19|5116.19|5115.49|5115.49|0
1633095970000|2021-10-01 13:46:10|5115.13|5115.13|5114.14|5114.14|5115.25|5115.25|5114.14|5114.14|0
1633095980000|2021-10-01 13:46:20|5113.79|5113.79|5114.49|5114.49|5114.49|5114.49|5113.79|5113.79|0
1633095990000|2021-10-01 13:46:30|5114.84|5114.84|5114.37|5114.37|5115.08|5115.08|5114.37|5114.37|0
1633096000000|2021-10-01 13:46:40|5114.72|5114.72|5114.72|5114.72|5115.43|5115.43|5114.72|5114.72|0
1633096010000|2021-10-01 13:46:50|5114.61|5114.61|5115.01|5115.01|5115.01|5115.01|5114.61|5114.61|0
1633096020000|2021-10-01 13:47:00|5116.07|5116.07|5117.53|5117.53|5117.53|5117.53|5116.07|5116.07|0
1633096030000|2021-10-01 13:47:10|5117.8|5117.8|5119.09|5119.09|5119.79|5119.79|5117.8|5117.8|0
1633096050000|2021-10-01 13:47:30|5119.34|5119.34|5120.75|5120.75|5120.75|5120.75|5119.34|5119.34|0
1633096070000|2021-10-01 13:47:50|5121|5121|5120.41|5120.41|5121|5121|5120.29|5120.29|0
1633096080000|2021-10-01 13:48:00|5121.47|5121.47|5119.41|5119.41|5121.47|5121.47|5119.41|5119.41|0
1633096090000|2021-10-01 13:48:10|5119.14|5119.14|5120.19|5120.19|5120.2|5120.2|5119.14|5119.14|0
1633096100000|2021-10-01 13:48:20|5121.25|5121.25|5119.72|5119.72|5121.25|5121.25|5119.49|5119.49|0
1633096120000|2021-10-01 13:48:40|5120.07|5120.07|5120.19|5120.19|5120.19|5120.19|5120.07|5120.07|0
1633096130000|2021-10-01 13:48:50|5120.44|5120.44|5124.04|5124.04|5124.32|5124.32|5120.44|5120.44|0
1633096150000|2021-10-01 13:49:10|5124.39|5124.39|5124.39|5124.39|5124.39|5124.39|5124.39|5124.39|0
1633096160000|2021-10-01 13:49:20|5124.75|5124.75|5125|5125|5125|5125|5124.75|5124.75|0
1633096170000|2021-10-01 13:49:30|5124.64|5124.64|5124.64|5124.64|5124.64|5124.64|5124.64|5124.64|0
1633096180000|2021-10-01 13:49:40|5125.35|5125.35|5125.35|5125.35|5125.35|5125.35|5125.35|5125.35|0
1633096190000|2021-10-01 13:49:50|5125|5125|5125|5125|5125.7|5125.7|5125|5125|0
1633096200000|2021-10-01 13:50:00|5124.75|5124.75|5124.4|5124.4|5124.75|5124.75|5124.4|5124.4|0
1633096210000|2021-10-01 13:50:10|5124.28|5124.28|5122.15|5122.15|5124.87|5124.87|5121.44|5121.44|0
1633096220000|2021-10-01 13:50:20|5122.03|5122.03|5125.96|5125.96|5125.96|5125.96|5122.03|5122.03|0
1633096230000|2021-10-01 13:50:30|5126.77|5126.77|5126.03|5126.03|5127|5127|5126.03|5126.03|0
1633096240000|2021-10-01 13:50:40|5125.32|5125.32|5124.22|5124.22|5125.55|5125.55|5124.22|5124.22|0
1633096250000|2021-10-01 13:50:50|5124.58|5124.58|5124.58|5124.58|5124.58|5124.58|5124.22|5124.22|0
1633096260000|2021-10-01 13:51:00|5124.22|5124.22|5123.24|5123.24|5124.93|5124.93|5122.89|5122.89|0
1633096270000|2021-10-01 13:51:10|5123.59|5123.59|5123.59|5123.59|5123.59|5123.59|5123.59|5123.59|0
1633096280000|2021-10-01 13:51:20|5123.32|5123.32|5123.32|5123.32|5123.67|5123.67|5123.32|5123.32|0
1633096290000|2021-10-01 13:51:30|5122.97|5122.97|5122.86|5122.86|5123.57|5123.57|5122.86|5122.86|0
1633096300000|2021-10-01 13:51:40|5123.22|5123.22|5122.39|5122.39|5123.22|5123.22|5122.39|5122.39|0
1633096310000|2021-10-01 13:51:50|5122.04|5122.04|5119.87|5119.87|5122.04|5122.04|5119.87|5119.87|0
1633096320000|2021-10-01 13:52:00|5119.38|5119.38|5119.38|5119.38|5119.38|5119.38|5119.38|5119.38|0
1633096330000|2021-10-01 13:52:10|5119.26|5119.26|5119.01|5119.01|5119.61|5119.61|5118.55|5118.55|0
1633096340000|2021-10-01 13:52:20|5118.31|5118.31|5118.31|5118.31|5118.31|5118.31|5118.31|5118.31|0
1633096350000|2021-10-01 13:52:30|5117.6|5117.6|5117.95|5117.95|5117.95|5117.95|5116.89|5116.89|0
1633096360000|2021-10-01 13:52:40|5118.19|5118.19|5118.89|5118.89|5118.89|5118.89|5118.19|5118.19|0
1633096370000|2021-10-01 13:52:50|5119.25|5119.25|5118.49|5118.49|5119.25|5119.25|5118.49|5118.49|0
1633096380000|2021-10-01 13:53:00|5119.19|5119.19|5118.13|5118.13|5119.19|5119.19|5118.13|5118.13|0
1633096390000|2021-10-01 13:53:10|5118.49|5118.49|5118.49|5118.49|5118.84|5118.84|5118.49|5118.49|0
1633096400000|2021-10-01 13:53:20|5117.86|5117.86|5114.58|5114.58|5117.86|5117.86|5114.58|5114.58|0
1633096410000|2021-10-01 13:53:30|5114.31|5114.31|5115.12|5115.12|5115.12|5115.12|5114.06|5114.06|0
1633096420000|2021-10-01 13:53:40|5115.82|5115.82|5116.07|5116.07|5116.07|5116.07|5115.82|5115.82|0
1633096430000|2021-10-01 13:53:50|5115.72|5115.72|5114.66|5114.66|5115.72|5115.72|5114.66|5114.66|0
1633096440000|2021-10-01 13:54:00|5114.41|5114.41|5113.79|5113.79|5114.41|5114.41|5113.79|5113.79|0
1633096460000|2021-10-01 13:54:20|5114.49|5114.49|5114.84|5114.84|5114.84|5114.84|5114.49|5114.49|0
1633096470000|2021-10-01 13:54:30|5114.49|5114.49|5114.49|5114.49|5114.49|5114.49|5114.49|5114.49|0
1633096480000|2021-10-01 13:54:40|5115.2|5115.2|5117.79|5117.79|5117.79|5117.79|5115.2|5115.2|0
1633096490000|2021-10-01 13:54:50|5117.44|5117.44|5117.44|5117.44|5117.44|5117.44|5117.44|5117.44|0
1633096500000|2021-10-01 13:55:00|5117.79|5117.79|5118.15|5118.15|5118.15|5118.15|5117.79|5117.79|0
1633096510000|2021-10-01 13:55:10|5118.5|5118.5|5118.5|5118.5|5118.5|5118.5|5118.5|5118.5|0
1633096520000|2021-10-01 13:55:20|5119.2|5119.2|5119.72|5119.72|5119.91|5119.91|5118.5|5118.5|0
1633096530000|2021-10-01 13:55:30|5119.59|5119.59|5119.24|5119.24|5119.59|5119.59|5118.88|5118.88|0
1633096540000|2021-10-01 13:55:40|5119.59|5119.59|5119.84|5119.84|5119.84|5119.84|5119.48|5119.48|0
1633096550000|2021-10-01 13:55:50|5119.59|5119.59|5119.24|5119.24|5119.59|5119.59|5119.24|5119.24|0
1633096570000|2021-10-01 13:56:10|5119.37|5119.37|5119.02|5119.02|5119.37|5119.37|5119.02|5119.02|0
1633096580000|2021-10-01 13:56:20|5118.66|5118.66|5119.02|5119.02|5119.02|5119.02|5118.66|5118.66|0
1633096590000|2021-10-01 13:56:30|5118.31|5118.31|5116.3|5116.3|5118.31|5118.31|5115.95|5115.95|0
1633096600000|2021-10-01 13:56:40|5117.71|5117.71|5117.71|5117.71|5117.71|5117.71|5117.71|5117.71|0
1633096610000|2021-10-01 13:56:50|5118.06|5118.06|5118.08|5118.08|5118.08|5118.08|5118.06|5118.06|0
1633096620000|2021-10-01 13:57:00|5117.73|5117.73|5117.37|5117.37|5117.73|5117.73|5117.37|5117.37|0
1633096630000|2021-10-01 13:57:10|5117.12|5117.12|5116.36|5116.36|5117.12|5117.12|5116.01|5116.01|0
1633096640000|2021-10-01 13:57:20|5116.01|5116.01|5116.01|5116.01|5116.01|5116.01|5115.66|5115.66|0
1633096660000|2021-10-01 13:57:40|5116.15|5116.15|5116.15|5116.15|5116.15|5116.15|5116.15|5116.15|0
1633096680000|2021-10-01 13:58:00|5115.79|5115.79|5116.04|5116.04|5116.04|5116.04|5115.79|5115.79|0
1633096700000|2021-10-01 13:58:20|5116.75|5116.75|5117.45|5117.45|5117.45|5117.45|5116.75|5116.75|0
1633096710000|2021-10-01 13:58:30|5117.7|5117.7|5118.06|5118.06|5118.06|5118.06|5117.7|5117.7|0
1633096720000|2021-10-01 13:58:40|5117.7|5117.7|5118.25|5118.25|5118.25|5118.25|5117.7|5117.7|0
1633096730000|2021-10-01 13:58:50|5118.52|5118.52|5121.52|5121.52|5121.52|5121.52|5118.52|5118.52|0
1633096740000|2021-10-01 13:59:00|5121.16|5121.16|5119.75|5119.75|5121.52|5121.52|5119.75|5119.75|0
1633096750000|2021-10-01 13:59:10|5119.4|5119.4|5119.75|5119.75|5119.75|5119.75|5119.4|5119.4|0
1633096770000|2021-10-01 13:59:30|5120.46|5120.46|5120.46|5120.46|5120.46|5120.46|5120.46|5120.46|0
1633096780000|2021-10-01 13:59:40|5120.34|5120.34|5120.34|5120.34|5120.34|5120.34|5120.34|5120.34|0
1633096790000|2021-10-01 13:59:50|5120.22|5120.22|5120.11|5120.11|5120.22|5120.22|5120.11|5120.11|0
1633096800000|2021-10-01 14:00:00|5121.87|5121.87|5120.34|5120.34|5121.87|5121.87|5119.99|5119.99|0
1633096810000|2021-10-01 14:00:10|5119.99|5119.99|5120.58|5120.58|5120.58|5120.58|5119.47|5119.47|0
1633096820000|2021-10-01 14:00:20|5120.23|5120.23|5120|5120|5120.23|5120.23|5119.88|5119.88|0
1633096830000|2021-10-01 14:00:30|5121.05|5121.05|5119.75|5119.75|5121.41|5121.41|5119.75|5119.75|0
1633096840000|2021-10-01 14:00:40|5120.1|5120.1|5120.81|5120.81|5120.81|5120.81|5120.1|5120.1|0
1633096850000|2021-10-01 14:00:50|5120.91|5120.91|5119.2|5119.2|5120.91|5120.91|5119.2|5119.2|0
1633096860000|2021-10-01 14:01:00|5119.55|5119.55|5118.84|5118.84|5119.55|5119.55|5118.84|5118.84|0
1633096870000|2021-10-01 14:01:10|5119.08|5119.08|5119.7|5119.7|5119.7|5119.7|5119.08|5119.08|0
1633096880000|2021-10-01 14:01:20|5119.83|5119.83|5119.48|5119.48|5119.83|5119.83|5119.48|5119.48|0
1633096890000|2021-10-01 14:01:30|5119.62|5119.62|5119.62|5119.62|5119.62|5119.62|5119.62|5119.62|0
1633096900000|2021-10-01 14:01:40|5120.32|5120.32|5120.32|5120.32|5120.32|5120.32|5120.32|5120.32|0
1633096910000|2021-10-01 14:01:50|5121.03|5121.03|5121.03|5121.03|5121.28|5121.28|5121.03|5121.03|0
1633096920000|2021-10-01 14:02:00|5121.26|5121.26|5123.16|5123.16|5123.16|5123.16|5121.04|5121.04|0
1633096930000|2021-10-01 14:02:10|5123.86|5123.86|5123.76|5123.76|5123.86|5123.86|5123.16|5123.16|0
1633096940000|2021-10-01 14:02:20|5123.4|5123.4|5123.4|5123.4|5123.4|5123.4|5123.4|5123.4|0
1633096950000|2021-10-01 14:02:30|5123.29|5123.29|5122.33|5122.33|5123.29|5123.29|5122.33|5122.33|0
1633096970000|2021-10-01 14:02:50|5122.69|5122.69|5122.69|5122.69|5122.69|5122.69|5122.69|5122.69|0
1633096980000|2021-10-01 14:03:00|5122.33|5122.33|5121.63|5121.63|5122.33|5122.33|5121.27|5121.27|0
1633096990000|2021-10-01 14:03:10|5121.38|5121.38|5118.78|5118.78|5121.38|5121.38|5118.78|5118.78|0
1633097010000|2021-10-01 14:03:30|5117.72|5117.72|5117.72|5117.72|5117.72|5117.72|5117.72|5117.72|0
1633097020000|2021-10-01 14:03:40|5118.43|5118.43|5118.78|5118.78|5118.78|5118.78|5118.43|5118.43|0
1633097030000|2021-10-01 14:03:50|5119.13|5119.13|5119.25|5119.25|5119.25|5119.25|5119.13|5119.13|0
1633097040000|2021-10-01 14:04:00|5118.9|5118.9|5118.9|5118.9|5118.9|5118.9|5118.9|5118.9|0
1633097050000|2021-10-01 14:04:10|5118.54|5118.54|5116.83|5116.83|5118.54|5118.54|5116.83|5116.83|0
1633097060000|2021-10-01 14:04:20|5116.96|5116.96|5115.91|5115.91|5116.96|5116.96|5115.91|5115.91|0
1633097070000|2021-10-01 14:04:30|5114.85|5114.85|5114.85|5114.85|5114.85|5114.85|5114.85|5114.85|0
1633097090000|2021-10-01 14:04:50|5114.49|5114.49|5115.2|5115.2|5115.2|5115.2|5114.49|5114.49|0
1633097100000|2021-10-01 14:05:00|5114.85|5114.85|5114.85|5114.85|5114.85|5114.85|5114.49|5114.49|0
1633097110000|2021-10-01 14:05:10|5114.49|5114.49|5111.58|5111.58|5114.49|5114.49|5111.58|5111.58|0
1633097120000|2021-10-01 14:05:20|5111.23|5111.23|5111.23|5111.23|5111.23|5111.23|5111.23|5111.23|0
1633097130000|2021-10-01 14:05:30|5111.94|5111.94|5112.05|5112.05|5112.19|5112.19|5111.91|5111.91|0
1633097140000|2021-10-01 14:05:40|5112.29|5112.29|5114.48|5114.48|5114.48|5114.48|5112.29|5112.29|0
1633097160000|2021-10-01 14:06:00|5114.83|5114.83|5114.83|5114.83|5114.95|5114.95|5114.83|5114.83|0
1633097170000|2021-10-01 14:06:10|5115.1|5115.1|5115.67|5115.67|5115.67|5115.67|5114.97|5114.97|0
1633097180000|2021-10-01 14:06:20|5115.79|5115.79|5115.79|5115.79|5115.79|5115.79|5115.79|5115.79|0
1633097190000|2021-10-01 14:06:30|5116.14|5116.14|5115.79|5115.79|5116.14|5116.14|5115.79|5115.79|0
1633097200000|2021-10-01 14:06:40|5116.04|5116.04|5116.39|5116.39|5116.39|5116.39|5116.04|5116.04|0
1633097210000|2021-10-01 14:06:50|5116.64|5116.64|5116.64|5116.64|5116.64|5116.64|5116.64|5116.64|0
1633097220000|2021-10-01 14:07:00|5117.35|5117.35|5117.35|5117.35|5117.35|5117.35|5117.35|5117.35|0
1633097230000|2021-10-01 14:07:10|5117.1|5117.1|5116.74|5116.74|5117.1|5117.1|5116.74|5116.74|0
1633097240000|2021-10-01 14:07:20|5117.1|5117.1|5117.9|5117.9|5117.9|5117.9|5117.1|5117.1|0
1633097260000|2021-10-01 14:07:40|5118.01|5118.01|5118.01|5118.01|5118.01|5118.01|5118.01|5118.01|0
1633097270000|2021-10-01 14:07:50|5118.42|5118.42|5120.01|5120.01|5120.01|5120.01|5118.42|5118.42|0
1633097280000|2021-10-01 14:08:00|5120.24|5120.24|5120.24|5120.24|5120.24|5120.24|5120.24|5120.24|0
1633097300000|2021-10-01 14:08:20|5121.65|5121.65|5121.79|5121.79|5121.79|5121.79|5121.65|5121.65|0
1633097310000|2021-10-01 14:08:30|5122.04|5122.04|5123.8|5123.8|5123.8|5123.8|5122.04|5122.04|0
1633097320000|2021-10-01 14:08:40|5123.92|5123.92|5123.92|5123.92|5123.92|5123.92|5123.92|5123.92|0
1633097330000|2021-10-01 14:08:50|5123.68|5123.68|5122.62|5122.62|5123.68|5123.68|5122.62|5122.62|0
1633097340000|2021-10-01 14:09:00|5122.37|5122.37|5122.02|5122.02|5122.37|5122.37|5122.02|5122.02|0
1633097360000|2021-10-01 14:09:20|5122.37|5122.37|5122.02|5122.02|5122.37|5122.37|5122.02|5122.02|0
1633097390000|2021-10-01 14:09:50|5122.37|5122.37|5122.37|5122.37|5122.37|5122.37|5122.37|5122.37|0
1633097400000|2021-10-01 14:10:00|5121.56|5121.56|5121.21|5121.21|5121.56|5121.56|5121.21|5121.21|0
1633097420000|2021-10-01 14:10:20|5120.5|5120.5|5118.71|5118.71|5120.5|5120.5|5118.71|5118.71|0
1633097430000|2021-10-01 14:10:30|5119.41|5119.41|5119.41|5119.41|5119.41|5119.41|5119.41|5119.41|0
1633097440000|2021-10-01 14:10:40|5119.96|5119.96|5120.31|5120.31|5120.31|5120.31|5119.96|5119.96|0
1633097470000|2021-10-01 14:11:10|5120.81|5120.81|5120.81|5120.81|5120.81|5120.81|5120.81|5120.81|0
1633097490000|2021-10-01 14:11:30|5121.16|5121.16|5121.86|5121.86|5121.86|5121.86|5121.16|5121.16|0
1633097500000|2021-10-01 14:11:40|5122.22|5122.22|5123.06|5123.06|5123.06|5123.06|5122.22|5122.22|0
1633097510000|2021-10-01 14:11:50|5122.35|5122.35|5120.94|5120.94|5122.35|5122.35|5120.94|5120.94|0
1633097520000|2021-10-01 14:12:00|5121.29|5121.29|5120.82|5120.82|5121.29|5121.29|5120.82|5120.82|0
1633097550000|2021-10-01 14:12:30|5119.41|5119.41|5119.41|5119.41|5119.41|5119.41|5119.41|5119.41|0
1633097570000|2021-10-01 14:12:50|5119.16|5119.16|5120.47|5120.47|5120.47|5120.47|5118.46|5118.46|0
1633097580000|2021-10-01 14:13:00|5120.82|5120.82|5121.18|5121.18|5121.18|5121.18|5120.82|5120.82|0
1633097590000|2021-10-01 14:13:10|5120.82|5120.82|5120.34|5120.34|5120.82|5120.82|5120.34|5120.34|0
1633097600000|2021-10-01 14:13:20|5120.69|5120.69|5121.17|5121.17|5121.17|5121.17|5120.69|5120.69|0
1633097620000|2021-10-01 14:13:40|5121.58|5121.58|5123.27|5123.27|5123.62|5123.62|5121.58|5121.58|0
1633097630000|2021-10-01 14:13:50|5123.77|5123.77|5123.41|5123.41|5123.77|5123.77|5123.41|5123.41|0
1633097650000|2021-10-01 14:14:10|5124.12|5124.12|5123.49|5123.49|5124.12|5124.12|5123.49|5123.49|0
1633097660000|2021-10-01 14:14:20|5122.43|5122.43|5122.04|5122.04|5122.43|5122.43|5122.04|5122.04|0
1633097670000|2021-10-01 14:14:30|5121.69|5121.69|5120.98|5120.98|5121.69|5121.69|5120.98|5120.98|0
1633097680000|2021-10-01 14:14:40|5120.87|5120.87|5121.27|5121.27|5121.27|5121.27|5120.87|5120.87|0
1633097690000|2021-10-01 14:14:50|5121.76|5121.76|5121.88|5121.88|5121.88|5121.88|5121.76|5121.76|0
1633097700000|2021-10-01 14:15:00|5121.39|5121.39|5119.18|5119.18|5121.39|5121.39|5119.18|5119.18|0
1633097710000|2021-10-01 14:15:10|5119.89|5119.89|5119.28|5119.28|5119.89|5119.89|5119.15|5119.15|0
1633097720000|2021-10-01 14:15:20|5118.93|5118.93|5118.93|5118.93|5118.93|5118.93|5118.93|5118.93|0
1633097730000|2021-10-01 14:15:30|5118.7|5118.7|5118.34|5118.34|5118.7|5118.7|5118.34|5118.34|0
1633097740000|2021-10-01 14:15:40|5118.7|5118.7|5118.34|5118.34|5118.7|5118.7|5118.34|5118.34|0
1633097750000|2021-10-01 14:15:50|5118.07|5118.07|5116.87|5116.87|5118.07|5118.07|5116.87|5116.87|0
1633097760000|2021-10-01 14:16:00|5116.75|5116.75|5116.12|5116.12|5116.75|5116.75|5116.12|5116.12|0
1633097770000|2021-10-01 14:16:10|5116.47|5116.47|5117.67|5117.67|5117.67|5117.67|5116.47|5116.47|0
1633097780000|2021-10-01 14:16:20|5117.32|5117.32|5117.56|5117.56|5118.27|5118.27|5117.32|5117.32|0
1633097800000|2021-10-01 14:16:40|5116.86|5116.86|5118.27|5118.27|5118.27|5118.27|5116.86|5116.86|0
1633097810000|2021-10-01 14:16:50|5117.92|5117.92|5117.56|5117.56|5118.27|5118.27|5117.56|5117.56|0
1633097820000|2021-10-01 14:17:00|5117.43|5117.43|5117.43|5117.43|5117.43|5117.43|5117.43|5117.43|0
1633097830000|2021-10-01 14:17:10|5117.18|5117.18|5116.52|5116.52|5117.18|5117.18|5115.95|5115.95|0
1633097840000|2021-10-01 14:17:20|5117.22|5117.22|5117.22|5117.22|5117.22|5117.22|5117.22|5117.22|0
1633097850000|2021-10-01 14:17:30|5117.58|5117.58|5117.58|5117.58|5117.58|5117.58|5117.22|5117.22|0
1633097860000|2021-10-01 14:17:40|5117.22|5117.22|5118.7|5118.7|5118.7|5118.7|5117.22|5117.22|0
1633097870000|2021-10-01 14:17:50|5119.4|5119.4|5118.7|5118.7|5119.4|5119.4|5118.7|5118.7|0
1633097880000|2021-10-01 14:18:00|5118.58|5118.58|5120.48|5120.48|5120.48|5120.48|5118.46|5118.46|0
1633097890000|2021-10-01 14:18:10|5120.13|5120.13|5119.89|5119.89|5120.13|5120.13|5119.89|5119.89|0
1633097900000|2021-10-01 14:18:20|5120.17|5120.17|5119.99|5119.99|5120.58|5120.58|5119.99|5119.99|0
1633097920000|2021-10-01 14:18:40|5119.64|5119.64|5119.51|5119.51|5119.64|5119.64|5119.51|5119.51|0
1633097930000|2021-10-01 14:18:50|5119.74|5119.74|5119.49|5119.49|5119.74|5119.74|5119.14|5119.14|0
1633097940000|2021-10-01 14:19:00|5119.74|5119.74|5119.74|5119.74|5119.74|5119.74|5119.74|5119.74|0
1633097960000|2021-10-01 14:19:20|5120.44|5120.44|5120.83|5120.83|5120.83|5120.83|5120.44|5120.44|0
1633097970000|2021-10-01 14:19:30|5120.96|5120.96|5120.69|5120.69|5120.96|5120.96|5120.69|5120.69|0
1633097980000|2021-10-01 14:19:40|5120.34|5120.34|5119.35|5119.35|5120.34|5120.34|5119.35|5119.35|0
1633098000000|2021-10-01 14:20:00|5119|5119|5118.65|5118.65|5119|5119|5118.65|5118.65|0
1633098010000|2021-10-01 14:20:10|5119|5119|5119.35|5119.35|5119.35|5119.35|5119|5119|0
1633098020000|2021-10-01 14:20:20|5119|5119|5119.23|5119.23|5119.59|5119.59|5119|5119|0
1633098030000|2021-10-01 14:20:30|5118.17|5118.17|5117.69|5117.69|5118.17|5118.17|5117.69|5117.69|0
1633098050000|2021-10-01 14:20:50|5118.04|5118.04|5118.04|5118.04|5118.04|5118.04|5116.98|5116.98|0
1633098060000|2021-10-01 14:21:00|5117.69|5117.69|5116.81|5116.81|5117.69|5117.69|5116.81|5116.81|0
1633098070000|2021-10-01 14:21:10|5116.46|5116.46|5116.6|5116.6|5116.6|5116.6|5116.46|5116.46|0
1633098080000|2021-10-01 14:21:20|5114.83|5114.83|5115.18|5115.18|5115.54|5115.54|5114.83|5114.83|0
1633098090000|2021-10-01 14:21:30|5115.05|5115.05|5115.05|5115.05|5115.05|5115.05|5115.05|5115.05|0
1633098100000|2021-10-01 14:21:40|5114.34|5114.34|5113.84|5113.84|5114.34|5114.34|5113.84|5113.84|0
1633098110000|2021-10-01 14:21:50|5113.14|5113.14|5113.14|5113.14|5113.14|5113.14|5113.14|5113.14|0
1633098120000|2021-10-01 14:22:00|5112.48|5112.48|5113.98|5113.98|5113.98|5113.98|5112.48|5112.48|0
1633098130000|2021-10-01 14:22:10|5113.27|5113.27|5113.63|5113.63|5114.12|5114.12|5113.14|5113.14|0
1633098140000|2021-10-01 14:22:20|5113.27|5113.27|5112.92|5112.92|5113.27|5113.27|5112.92|5112.92|0
1633098150000|2021-10-01 14:22:30|5112.79|5112.79|5111.73|5111.73|5112.79|5112.79|5111.73|5111.73|0
1633098160000|2021-10-01 14:22:40|5112.08|5112.08|5111.61|5111.61|5112.08|5112.08|5111.61|5111.61|0
1633098170000|2021-10-01 14:22:50|5111.26|5111.26|5110.77|5110.77|5111.26|5111.26|5110.77|5110.77|0
1633098180000|2021-10-01 14:23:00|5111.48|5111.48|5111.48|5111.48|5111.48|5111.48|5111.12|5111.12|0
1633098190000|2021-10-01 14:23:10|5111.12|5111.12|5110.84|5110.84|5111.12|5111.12|5109.79|5109.79|0
1633098200000|2021-10-01 14:23:20|5110.49|5110.49|5110.49|5110.49|5110.49|5110.49|5110.14|5110.14|0
1633098210000|2021-10-01 14:23:30|5111.2|5111.2|5112.07|5112.07|5112.07|5112.07|5111.2|5111.2|0
1633098220000|2021-10-01 14:23:40|5112.19|5112.19|5112.3|5112.3|5112.3|5112.3|5112.19|5112.19|0
1633098260000|2021-10-01 14:24:20|5112.66|5112.66|5111.6|5111.6|5112.66|5112.66|5111.6|5111.6|0
1633098270000|2021-10-01 14:24:30|5111.95|5111.95|5109.42|5109.42|5111.95|5111.95|5109.42|5109.42|0
1633098290000|2021-10-01 14:24:50|5109.07|5109.07|5109.07|5109.07|5109.07|5109.07|5109.07|5109.07|0
1633098300000|2021-10-01 14:25:00|5109.42|5109.42|5108.95|5108.95|5109.42|5109.42|5108.95|5108.95|0
1633098310000|2021-10-01 14:25:10|5108.55|5108.55|5108.19|5108.19|5108.55|5108.55|5108.19|5108.19|0
1633098320000|2021-10-01 14:25:20|5108.55|5108.55|5109.28|5109.28|5109.28|5109.28|5108.55|5108.55|0
1633098330000|2021-10-01 14:25:30|5109.42|5109.42|5109.42|5109.42|5109.42|5109.42|5109.42|5109.42|0
1633098340000|2021-10-01 14:25:40|5111.18|5111.18|5111.54|5111.54|5111.54|5111.54|5110.83|5110.83|0
1633098350000|2021-10-01 14:25:50|5111.77|5111.77|5113.51|5113.51|5114.21|5114.21|5111.77|5111.77|0
1633098360000|2021-10-01 14:26:00|5113.39|5113.39|5113.99|5113.99|5114.35|5114.35|5113.39|5113.39|0
1633098370000|2021-10-01 14:26:10|5114.35|5114.35|5113.64|5113.64|5114.35|5114.35|5113.64|5113.64|0
1633098400000|2021-10-01 14:26:40|5112.93|5112.93|5112.93|5112.93|5112.93|5112.93|5112.93|5112.93|0
1633098410000|2021-10-01 14:26:50|5112.23|5112.23|5112.23|5112.23|5112.23|5112.23|5112.23|5112.23|0
1633098430000|2021-10-01 14:27:10|5112.58|5112.58|5112.58|5112.58|5112.58|5112.58|5112.58|5112.58|0
1633098440000|2021-10-01 14:27:20|5112.93|5112.93|5112.44|5112.44|5112.93|5112.93|5111.73|5111.73|0
1633098450000|2021-10-01 14:27:30|5112.79|5112.79|5112.79|5112.79|5112.79|5112.79|5112.79|5112.79|0
1633098460000|2021-10-01 14:27:40|5113.5|5113.5|5113.14|5113.14|5113.5|5113.5|5113.14|5113.14|0
1633098470000|2021-10-01 14:27:50|5113.26|5113.26|5113.51|5113.51|5113.51|5113.51|5113.26|5113.26|0
1633098480000|2021-10-01 14:28:00|5113.16|5113.16|5113.47|5113.47|5114.1|5114.1|5113.16|5113.16|0
1633098490000|2021-10-01 14:28:10|5112.77|5112.77|5112.77|5112.77|5112.77|5112.77|5112.77|5112.77|0
1633098500000|2021-10-01 14:28:20|5112.9|5112.9|5112.9|5112.9|5112.9|5112.9|5112.9|5112.9|0
1633098530000|2021-10-01 14:28:50|5113.61|5113.61|5113.61|5113.61|5113.96|5113.96|5113.61|5113.61|0
1633098540000|2021-10-01 14:29:00|5113.37|5113.37|5112.04|5112.04|5113.72|5113.72|5112.04|5112.04|0
1633098550000|2021-10-01 14:29:10|5112.16|5112.16|5112.16|5112.16|5112.16|5112.16|5112.16|5112.16|0
1633098560000|2021-10-01 14:29:20|5112.51|5112.51|5112.51|5112.51|5112.51|5112.51|5112.51|5112.51|0
1633098580000|2021-10-01 14:29:40|5112.86|5112.86|5112.16|5112.16|5112.86|5112.86|5112.16|5112.16|0
1633098590000|2021-10-01 14:29:50|5111.89|5111.89|5111.53|5111.53|5111.89|5111.89|5111.53|5111.53|0
1633098600000|2021-10-01 14:30:00|5111.18|5111.18|5108.4|5108.4|5111.18|5111.18|5108.4|5108.4|0
1633098620000|2021-10-01 14:30:20|5108.63|5108.63|5108.63|5108.63|5108.63|5108.63|5108.63|5108.63|0
1633098630000|2021-10-01 14:30:30|5108.98|5108.98|5108.88|5108.88|5109.58|5109.58|5108.88|5108.88|0
1633098640000|2021-10-01 14:30:40|5108.53|5108.53|5108.53|5108.53|5108.53|5108.53|5108.53|5108.53|0
1633098650000|2021-10-01 14:30:50|5108.88|5108.88|5108.88|5108.88|5108.88|5108.88|5108.88|5108.88|0
1633098660000|2021-10-01 14:31:00|5108.53|5108.53|5108.53|5108.53|5108.53|5108.53|5108.53|5108.53|0
1633098670000|2021-10-01 14:31:10|5108.17|5108.17|5108.17|5108.17|5108.17|5108.17|5108.17|5108.17|0
1633098680000|2021-10-01 14:31:20|5107.11|5107.11|5107.82|5107.82|5107.82|5107.82|5107.11|5107.11|0
1633098710000|2021-10-01 14:31:50|5107.47|5107.47|5107.82|5107.82|5107.82|5107.82|5107.47|5107.47|0
1633098720000|2021-10-01 14:32:00|5108.17|5108.17|5108.29|5108.29|5108.29|5108.29|5108.17|5108.17|0
1633098740000|2021-10-01 14:32:20|5108.64|5108.64|5108.37|5108.37|5108.64|5108.64|5108.37|5108.37|0
1633098750000|2021-10-01 14:32:30|5108.72|5108.72|5108.72|5108.72|5108.72|5108.72|5108.72|5108.72|0
1633098760000|2021-10-01 14:32:40|5108.97|5108.97|5108.97|5108.97|5108.97|5108.97|5108.97|5108.97|0
1633098770000|2021-10-01 14:32:50|5108.27|5108.27|5107.21|5107.21|5108.27|5108.27|5107.21|5107.21|0
1633098780000|2021-10-01 14:33:00|5108.27|5108.27|5108.27|5108.27|5108.27|5108.27|5108.27|5108.27|0
1633098790000|2021-10-01 14:33:10|5108.97|5108.97|5108.97|5108.97|5108.97|5108.97|5108.97|5108.97|0
1633098810000|2021-10-01 14:33:30|5108.7|5108.7|5109.05|5109.05|5109.05|5109.05|5108.7|5108.7|0
1633098830000|2021-10-01 14:33:50|5108.7|5108.7|5108.7|5108.7|5108.7|5108.7|5108.7|5108.7|0
1633098840000|2021-10-01 14:34:00|5108.21|5108.21|5107.27|5107.27|5108.21|5108.21|5107.15|5107.15|0
1633098860000|2021-10-01 14:34:20|5107.62|5107.62|5107.62|5107.62|5107.62|5107.62|5107.62|5107.62|0
1633098870000|2021-10-01 14:34:30|5107.98|5107.98|5107.98|5107.98|5107.98|5107.98|5107.98|5107.98|0
1633098910000|2021-10-01 14:35:10|5107.62|5107.62|5108.33|5108.33|5108.33|5108.33|5107.62|5107.62|0
1633098920000|2021-10-01 14:35:20|5108.68|5108.68|5108.68|5108.68|5108.68|5108.68|5108.68|5108.68|0
1633098930000|2021-10-01 14:35:30|5109.04|5109.04|5109.31|5109.31|5109.31|5109.31|5109.04|5109.04|0
1633098940000|2021-10-01 14:35:40|5109.77|5109.77|5110.83|5110.83|5110.83|5110.83|5109.77|5109.77|0
1633098950000|2021-10-01 14:35:50|5111.19|5111.19|5111.67|5111.67|5111.67|5111.67|5111.19|5111.19|0
1633098960000|2021-10-01 14:36:00|5112.03|5112.03|5111.32|5111.32|5112.03|5112.03|5111.32|5111.32|0
1633098980000|2021-10-01 14:36:20|5111.68|5111.68|5111.68|5111.68|5111.68|5111.68|5111.68|5111.68|0
1633098990000|2021-10-01 14:36:30|5112.03|5112.03|5112.03|5112.03|5112.03|5112.03|5112.03|5112.03|0
1633099000000|2021-10-01 14:36:40|5112.28|5112.28|5112.28|5112.28|5112.28|5112.28|5112.28|5112.28|0
1633099010000|2021-10-01 14:36:50|5111.93|5111.93|5112.28|5112.28|5112.28|5112.28|5111.93|5111.93|0
1633099020000|2021-10-01 14:37:00|5111.57|5111.57|5111.36|5111.36|5111.71|5111.71|5111.36|5111.36|0
1633099030000|2021-10-01 14:37:10|5111.71|5111.71|5110.3|5110.3|5111.71|5111.71|5109.94|5109.94|0
1633099040000|2021-10-01 14:37:20|5110.05|5110.05|5110.05|5110.05|5110.05|5110.05|5110.05|5110.05|0
1633099050000|2021-10-01 14:37:30|5109.93|5109.93|5109.93|5109.93|5109.93|5109.93|5109.93|5109.93|0
1633099060000|2021-10-01 14:37:40|5110.28|5110.28|5110.42|5110.42|5110.42|5110.42|5110.28|5110.28|0
1633099070000|2021-10-01 14:37:50|5110.3|5110.3|5111.73|5111.73|5111.73|5111.73|5110.3|5110.3|0
1633099080000|2021-10-01 14:38:00|5112.08|5112.08|5112.08|5112.08|5112.08|5112.08|5112.08|5112.08|0
1633099090000|2021-10-01 14:38:10|5111.37|5111.37|5111.29|5111.29|5111.37|5111.37|5111.02|5111.02|0
1633099100000|2021-10-01 14:38:20|5111.65|5111.65|5111.65|5111.65|5111.65|5111.65|5111.65|5111.65|0
1633099120000|2021-10-01 14:38:40|5111.29|5111.29|5111.29|5111.29|5111.29|5111.29|5111.29|5111.29|0
1633099130000|2021-10-01 14:38:50|5111.54|5111.54|5111.9|5111.9|5111.9|5111.9|5111.54|5111.54|0
1633099150000|2021-10-01 14:39:10|5112.25|5112.25|5112.66|5112.66|5112.66|5112.66|5112.25|5112.25|0
1633099160000|2021-10-01 14:39:20|5112.9|5112.9|5113.48|5113.48|5113.84|5113.84|5112.9|5112.9|0
1633099170000|2021-10-01 14:39:30|5113.84|5113.84|5114.12|5114.12|5114.12|5114.12|5113.84|5113.84|0
1633099180000|2021-10-01 14:39:40|5114.36|5114.36|5114.36|5114.36|5114.36|5114.36|5114.36|5114.36|0
1633099200000|2021-10-01 14:40:00|5114.01|5114.01|5114.01|5114.01|5114.01|5114.01|5114.01|5114.01|0
1633099230000|2021-10-01 14:40:30|5114.64|5114.64|5116.05|5116.05|5116.05|5116.05|5114.64|5114.64|0
1633099240000|2021-10-01 14:40:40|5115.69|5115.69|5115.69|5115.69|5115.69|5115.69|5115.69|5115.69|0
1633099250000|2021-10-01 14:40:50|5116.4|5116.4|5116.9|5116.9|5116.9|5116.9|5116.4|5116.4|0
1633099260000|2021-10-01 14:41:00|5116.19|5116.19|5116.08|5116.08|5116.19|5116.19|5116.08|5116.08|0
1633099270000|2021-10-01 14:41:10|5115.72|5115.72|5116.43|5116.43|5116.43|5116.43|5115.72|5115.72|0
1633099290000|2021-10-01 14:41:30|5116.68|5116.68|5117.03|5117.03|5117.03|5117.03|5116.68|5116.68|0
1633099300000|2021-10-01 14:41:40|5117.57|5117.57|5117.71|5117.71|5117.71|5117.71|5117.57|5117.57|0
1633099310000|2021-10-01 14:41:50|5117.82|5117.82|5117.83|5117.83|5117.95|5117.95|5117.24|5117.24|0
1633099330000|2021-10-01 14:42:10|5118.54|5118.54|5119.43|5119.43|5119.43|5119.43|5118.54|5118.54|0
1633099340000|2021-10-01 14:42:20|5119.93|5119.93|5118.8|5118.8|5120.56|5120.56|5118.8|5118.8|0
1633099350000|2021-10-01 14:42:30|5118.25|5118.25|5118.25|5118.25|5118.25|5118.25|5118.25|5118.25|0
1633099360000|2021-10-01 14:42:40|5117.9|5117.9|5117.9|5117.9|5117.9|5117.9|5117.9|5117.9|0
1633099370000|2021-10-01 14:42:50|5118.04|5118.04|5118.39|5118.39|5118.39|5118.39|5118.04|5118.04|0
1633099380000|2021-10-01 14:43:00|5118.74|5118.74|5118.74|5118.74|5118.74|5118.74|5118.74|5118.74|0
1633099390000|2021-10-01 14:43:10|5119.09|5119.09|5119.09|5119.09|5119.09|5119.09|5119.09|5119.09|0
1633099400000|2021-10-01 14:43:20|5118.74|5118.74|5118.74|5118.74|5118.74|5118.74|5118.74|5118.74|0
1633099410000|2021-10-01 14:43:30|5118.39|5118.39|5118.39|5118.39|5118.39|5118.39|5118.39|5118.39|0
1633099430000|2021-10-01 14:43:50|5118.04|5118.04|5118.04|5118.04|5118.04|5118.04|5118.04|5118.04|0
1633099440000|2021-10-01 14:44:00|5118.39|5118.39|5117.68|5117.68|5118.39|5118.39|5117.68|5117.68|0
1633099470000|2021-10-01 14:44:30|5118.39|5118.39|5118.52|5118.52|5119.01|5119.01|5118.39|5118.39|0
1633099480000|2021-10-01 14:44:40|5117.81|5117.81|5117.81|5117.81|5117.81|5117.81|5117.81|5117.81|0
1633099490000|2021-10-01 14:44:50|5117.69|5117.69|5117.58|5117.58|5117.69|5117.69|5117.58|5117.58|0
1633099510000|2021-10-01 14:45:10|5117.22|5117.22|5117.58|5117.58|5117.58|5117.58|5117.22|5117.22|0
1633099520000|2021-10-01 14:45:20|5117.44|5117.44|5116.73|5116.73|5117.44|5117.44|5116.03|5116.03|0
1633099530000|2021-10-01 14:45:30|5116.6|5116.6|5116.25|5116.25|5116.6|5116.6|5116.25|5116.25|0
1633099540000|2021-10-01 14:45:40|5116.01|5116.01|5115.95|5115.95|5116.01|5116.01|5115.48|5115.48|0
1633099550000|2021-10-01 14:45:50|5115.6|5115.6|5115.23|5115.23|5115.6|5115.6|5115.11|5115.11|0
1633099560000|2021-10-01 14:46:00|5115.35|5115.35|5115.02|5115.02|5115.63|5115.63|5115.02|5115.02|0
1633099570000|2021-10-01 14:46:10|5115.16|5115.16|5114.45|5114.45|5115.16|5115.16|5114.1|5114.1|0
1633099580000|2021-10-01 14:46:20|5114.1|5114.1|5114.1|5114.1|5114.1|5114.1|5114.1|5114.1|0
1633099590000|2021-10-01 14:46:30|5113.82|5113.82|5113.47|5113.47|5113.82|5113.82|5113.47|5113.47|0
1633099600000|2021-10-01 14:46:40|5113.06|5113.06|5112.71|5112.71|5113.06|5113.06|5112.71|5112.71|0
1633099610000|2021-10-01 14:46:50|5113.2|5113.2|5113.2|5113.2|5113.2|5113.2|5113.2|5113.2|0
1633099620000|2021-10-01 14:47:00|5113.55|5113.55|5113.9|5113.9|5113.9|5113.9|5113.55|5113.55|0
1633099630000|2021-10-01 14:47:10|5114.26|5114.26|5114.26|5114.26|5114.26|5114.26|5114.26|5114.26|0
1633099640000|2021-10-01 14:47:20|5114.14|5114.14|5114.14|5114.14|5114.14|5114.14|5114.14|5114.14|0
1633099650000|2021-10-01 14:47:30|5113.79|5113.79|5114.14|5114.14|5114.14|5114.14|5113.79|5113.79|0
1633099670000|2021-10-01 14:47:50|5114.49|5114.49|5114.49|5114.49|5114.49|5114.49|5114.49|5114.49|0
1633099680000|2021-10-01 14:48:00|5115.2|5115.2|5114.96|5114.96|5115.2|5115.2|5114.96|5114.96|0
1633099690000|2021-10-01 14:48:10|5114.61|5114.61|5114.61|5114.61|5114.61|5114.61|5114.61|5114.61|0
1633099700000|2021-10-01 14:48:20|5114.86|5114.86|5115.21|5115.21|5115.21|5115.21|5114.86|5114.86|0
1633099710000|2021-10-01 14:48:30|5115.57|5115.57|5115.57|5115.57|5115.57|5115.57|5115.57|5115.57|0
1633099740000|2021-10-01 14:49:00|5115.68|5115.68|5115.68|5115.68|5115.68|5115.68|5115.68|5115.68|0
1633099750000|2021-10-01 14:49:10|5115.33|5115.33|5114.95|5114.95|5115.33|5115.33|5114.95|5114.95|0
1633099760000|2021-10-01 14:49:20|5114.71|5114.71|5114.71|5114.71|5114.71|5114.71|5114.71|5114.71|0
1633099770000|2021-10-01 14:49:30|5114.36|5114.36|5114.01|5114.01|5114.36|5114.36|5114.01|5114.01|0
1633099780000|2021-10-01 14:49:40|5114.49|5114.49|5114.49|5114.49|5114.49|5114.49|5114.49|5114.49|0
1633099790000|2021-10-01 14:49:50|5114.85|5114.85|5115.68|5115.68|5115.68|5115.68|5114.85|5114.85|0
1633099800000|2021-10-01 14:50:00|5115.82|5115.82|5115.95|5115.95|5116.31|5116.31|5115.82|5115.82|0
1633099810000|2021-10-01 14:50:10|5115.68|5115.68|5114.38|5114.38|5115.68|5115.68|5114.38|5114.38|0
1633099820000|2021-10-01 14:50:20|5114.62|5114.62|5114.62|5114.62|5114.62|5114.62|5114.62|5114.62|0
1633099840000|2021-10-01 14:50:40|5114.38|5114.38|5114.24|5114.24|5114.38|5114.38|5114.24|5114.24|0
1633099850000|2021-10-01 14:50:50|5113.89|5113.89|5113.89|5113.89|5113.89|5113.89|5113.89|5113.89|0
1633099860000|2021-10-01 14:51:00|5114.24|5114.24|5114.24|5114.24|5114.24|5114.24|5114.24|5114.24|0
1633099870000|2021-10-01 14:51:10|5113.53|5113.53|5112.61|5112.61|5113.53|5113.53|5112.48|5112.48|0
1633099880000|2021-10-01 14:51:20|5112.48|5112.48|5111.42|5111.42|5112.48|5112.48|5111.42|5111.42|0
1633099900000|2021-10-01 14:51:40|5111.06|5111.06|5110.81|5110.81|5111.17|5111.17|5110.58|5110.58|0
1633099910000|2021-10-01 14:51:50|5110.54|5110.54|5110.54|5110.54|5110.54|5110.54|5110.54|5110.54|0
1633099920000|2021-10-01 14:52:00|5110.19|5110.19|5110.54|5110.54|5110.54|5110.54|5110.19|5110.19|0
1633099930000|2021-10-01 14:52:10|5108.75|5108.75|5109.1|5109.1|5109.1|5109.1|5108.26|5108.26|0
1633099940000|2021-10-01 14:52:20|5109.45|5109.45|5109.72|5109.72|5110.08|5110.08|5109.45|5109.45|0
1633099960000|2021-10-01 14:52:40|5110.43|5110.43|5110.43|5110.43|5110.43|5110.43|5110.43|5110.43|0
1633099970000|2021-10-01 14:52:50|5110.68|5110.68|5111.03|5111.03|5111.03|5111.03|5110.68|5110.68|0
1633099980000|2021-10-01 14:53:00|5110.68|5110.68|5110.68|5110.68|5110.68|5110.68|5110.68|5110.68|0
1633099990000|2021-10-01 14:53:10|5110.43|5110.43|5110.43|5110.43|5110.43|5110.43|5110.43|5110.43|0
1633100000000|2021-10-01 14:53:20|5111.14|5111.14|5111.14|5111.14|5111.14|5111.14|5111.14|5111.14|0
1633100030000|2021-10-01 14:53:50|5110.73|5110.73|5110.38|5110.38|5110.73|5110.73|5110.38|5110.38|0
1633100040000|2021-10-01 14:54:00|5110.02|5110.02|5110.38|5110.38|5110.38|5110.38|5110.02|5110.02|0
1633100070000|2021-10-01 14:54:30|5110.02|5110.02|5111.57|5111.57|5111.79|5111.79|5110.02|5110.02|0
1633100080000|2021-10-01 14:54:40|5111.92|5111.92|5111.92|5111.92|5111.92|5111.92|5111.57|5111.57|0
1633100090000|2021-10-01 14:54:50|5111.57|5111.57|5111.44|5111.44|5112.28|5112.28|5111.08|5111.08|0
1633100100000|2021-10-01 14:55:00|5111.19|5111.19|5111.44|5111.44|5111.44|5111.44|5111.19|5111.19|0
1633100110000|2021-10-01 14:55:10|5111.79|5111.79|5111.79|5111.79|5111.79|5111.79|5111.79|5111.79|0
1633100120000|2021-10-01 14:55:20|5111.92|5111.92|5111.92|5111.92|5112.28|5112.28|5111.92|5111.92|0
1633100130000|2021-10-01 14:55:30|5111.43|5111.43|5111.43|5111.43|5111.43|5111.43|5111.43|5111.43|0
1633100140000|2021-10-01 14:55:40|5111.18|5111.18|5111.53|5111.53|5111.53|5111.53|5111.18|5111.18|0
1633100150000|2021-10-01 14:55:50|5111.88|5111.88|5111.88|5111.88|5112.24|5112.24|5111.88|5111.88|0
1633100160000|2021-10-01 14:56:00|5112.24|5112.24|5112.24|5112.24|5112.24|5112.24|5112.24|5112.24|0
1633100170000|2021-10-01 14:56:10|5112.73|5112.73|5112.73|5112.73|5112.73|5112.73|5112.73|5112.73|0
1633100180000|2021-10-01 14:56:20|5112.98|5112.98|5112.98|5112.98|5112.98|5112.98|5112.98|5112.98|0
1633100190000|2021-10-01 14:56:30|5113.69|5113.69|5113.34|5113.34|5113.69|5113.69|5112.98|5112.98|0
1633100200000|2021-10-01 14:56:40|5113.69|5113.69|5114.43|5114.43|5114.43|5114.43|5113.69|5113.69|0
1633100210000|2021-10-01 14:56:50|5114.78|5114.78|5114.43|5114.43|5115.13|5115.13|5114.43|5114.43|0
1633100220000|2021-10-01 14:57:00|5114.78|5114.78|5115.13|5115.13|5115.13|5115.13|5114.78|5114.78|0
1633100230000|2021-10-01 14:57:10|5115.48|5115.48|5115.97|5115.97|5116.68|5116.68|5115.48|5115.48|0
1633100240000|2021-10-01 14:57:20|5116.24|5116.24|5116.24|5116.24|5116.24|5116.24|5116.24|5116.24|0
1633100250000|2021-10-01 14:57:30|5115.89|5115.89|5115.89|5115.89|5115.89|5115.89|5115.89|5115.89|0
1633100270000|2021-10-01 14:57:50|5116.88|5116.88|5117.86|5117.86|5117.86|5117.86|5116.88|5116.88|0
1633100280000|2021-10-01 14:58:00|5117.61|5117.61|5116.76|5116.76|5117.61|5117.61|5116.76|5116.76|0
1633100290000|2021-10-01 14:58:10|5116.41|5116.41|5116.41|5116.41|5116.41|5116.41|5116.41|5116.41|0
1633100320000|2021-10-01 14:58:40|5115.7|5115.7|5114.29|5114.29|5115.7|5115.7|5114.29|5114.29|0
1633100330000|2021-10-01 14:58:50|5113.33|5113.33|5113.57|5113.57|5114.04|5114.04|5113.33|5113.33|0
1633100340000|2021-10-01 14:59:00|5114.27|5114.27|5114.52|5114.52|5114.52|5114.52|5114.27|5114.27|0
1633100380000|2021-10-01 14:59:40|5114.64|5114.64|5114.64|5114.64|5114.64|5114.64|5114.64|5114.64|0
1633100390000|2021-10-01 14:59:50|5114.99|5114.99|5114.76|5114.76|5115.03|5115.03|5114.41|5114.41|0
1633100400000|2021-10-01 15:00:00|5115.47|5115.47|5116.32|5116.32|5116.32|5116.32|5115.47|5115.47|0
1633100420000|2021-10-01 15:00:20|5116.67|5116.67|5116.32|5116.32|5116.67|5116.67|5116.32|5116.32|0
1633100430000|2021-10-01 15:00:30|5116.67|5116.67|5116.67|5116.67|5116.67|5116.67|5116.67|5116.67|0
1633100440000|2021-10-01 15:00:40|5117.02|5117.02|5117.02|5117.02|5117.02|5117.02|5117.02|5117.02|0
1633100450000|2021-10-01 15:00:50|5117.38|5117.38|5118.28|5118.28|5118.28|5118.28|5117.38|5117.38|0
1633100460000|2021-10-01 15:01:00|5118.98|5118.98|5119.71|5119.71|5119.71|5119.71|5118.98|5118.98|0
1633100470000|2021-10-01 15:01:10|5120.06|5120.06|5119.71|5119.71|5120.06|5120.06|5119.35|5119.35|0
1633100480000|2021-10-01 15:01:20|5119.35|5119.35|5119.71|5119.71|5119.71|5119.71|5119.35|5119.35|0
1633100490000|2021-10-01 15:01:30|5119.35|5119.35|5119.35|5119.35|5119.35|5119.35|5119.35|5119.35|0
1633100500000|2021-10-01 15:01:40|5119.59|5119.59|5119.35|5119.35|5120.41|5120.41|5119.35|5119.35|0
1633100510000|2021-10-01 15:01:50|5119.7|5119.7|5119.7|5119.7|5119.7|5119.7|5119.7|5119.7|0
1633100530000|2021-10-01 15:02:10|5119.45|5119.45|5118.75|5118.75|5119.45|5119.45|5118.75|5118.75|0
1633100540000|2021-10-01 15:02:20|5118.61|5118.61|5118.61|5118.61|5118.61|5118.61|5118.61|5118.61|0
1633100550000|2021-10-01 15:02:30|5118.97|5118.97|5119.32|5119.32|5119.32|5119.32|5118.97|5118.97|0
1633100560000|2021-10-01 15:02:40|5118.97|5118.97|5119.32|5119.32|5119.32|5119.32|5118.61|5118.61|0
1633100570000|2021-10-01 15:02:50|5119.67|5119.67|5119.32|5119.32|5119.67|5119.67|5119.32|5119.32|0
1633100580000|2021-10-01 15:03:00|5118.97|5118.97|5118.97|5118.97|5118.97|5118.97|5118.97|5118.97|0
1633100590000|2021-10-01 15:03:10|5119.67|5119.67|5119.92|5119.92|5119.92|5119.92|5119.67|5119.67|0
1633100630000|2021-10-01 15:03:50|5119.8|5119.8|5119.67|5119.67|5119.8|5119.8|5119.67|5119.67|0
1633100640000|2021-10-01 15:04:00|5118.96|5118.96|5118.26|5118.26|5119.67|5119.67|5118.26|5118.26|0
1633100650000|2021-10-01 15:04:10|5117.9|5117.9|5118.26|5118.26|5118.39|5118.39|5117.9|5117.9|0
1633100680000|2021-10-01 15:04:40|5118.37|5118.37|5118.37|5118.37|5118.37|5118.37|5118.37|5118.37|0
1633100690000|2021-10-01 15:04:50|5118.51|5118.51|5118.51|5118.51|5118.51|5118.51|5118.51|5118.51|0
1633100700000|2021-10-01 15:05:00|5118.74|5118.74|5118.7|5118.7|5118.74|5118.74|5118.46|5118.46|0
1633100710000|2021-10-01 15:05:10|5118.43|5118.43|5117.36|5117.36|5118.56|5118.56|5117.36|5117.36|0
1633100720000|2021-10-01 15:05:20|5117.12|5117.12|5117.24|5117.24|5117.24|5117.24|5117.12|5117.12|0
1633100730000|2021-10-01 15:05:30|5117.59|5117.59|5116.4|5116.4|5117.59|5117.59|5116.4|5116.4|0
1633100740000|2021-10-01 15:05:40|5116.28|5116.28|5116.03|5116.03|5116.28|5116.28|5116.03|5116.03|0
1633100750000|2021-10-01 15:05:50|5115.68|5115.68|5115.68|5115.68|5115.68|5115.68|5115.68|5115.68|0
1633100760000|2021-10-01 15:06:00|5115.55|5115.55|5115.19|5115.19|5115.55|5115.55|5115.19|5115.19|0
1633100770000|2021-10-01 15:06:10|5114.84|5114.84|5114.84|5114.84|5114.84|5114.84|5114.84|5114.84|0
1633100790000|2021-10-01 15:06:30|5114.49|5114.49|5114.49|5114.49|5114.84|5114.84|5114.49|5114.49|0
1633100800000|2021-10-01 15:06:40|5113.78|5113.78|5112.83|5112.83|5113.78|5113.78|5112.47|5112.47|0
1633100810000|2021-10-01 15:06:50|5112.69|5112.69|5112.22|5112.22|5112.69|5112.69|5112.1|5112.1|0
1633100820000|2021-10-01 15:07:00|5111.87|5111.87|5112.22|5112.22|5112.22|5112.22|5111.87|5111.87|0
1633100830000|2021-10-01 15:07:10|5113.06|5113.06|5112.94|5112.94|5113.06|5113.06|5112.94|5112.94|0
1633100840000|2021-10-01 15:07:20|5112.67|5112.67|5112.67|5112.67|5112.67|5112.67|5112.67|5112.67|0
1633100850000|2021-10-01 15:07:30|5113.03|5113.03|5112.18|5112.18|5113.03|5113.03|5112.18|5112.18|0
1633100860000|2021-10-01 15:07:40|5112.54|5112.54|5112.54|5112.54|5112.54|5112.54|5112.54|5112.54|0
1633100880000|2021-10-01 15:08:00|5112.29|5112.29|5112.15|5112.15|5112.29|5112.29|5112.15|5112.15|0
1633100890000|2021-10-01 15:08:10|5112.51|5112.51|5111.66|5111.66|5112.51|5112.51|5111.66|5111.66|0
1633100900000|2021-10-01 15:08:20|5110.96|5110.96|5111.66|5111.66|5112.02|5112.02|5110.96|5110.96|0
1633100910000|2021-10-01 15:08:30|5112.02|5112.02|5111.66|5111.66|5112.02|5112.02|5111.66|5111.66|0
1633100920000|2021-10-01 15:08:40|5111.42|5111.42|5111.06|5111.06|5111.42|5111.42|5111.06|5111.06|0
1633100930000|2021-10-01 15:08:50|5111.42|5111.42|5111.42|5111.42|5111.42|5111.42|5111.42|5111.42|0
1633100940000|2021-10-01 15:09:00|5111.28|5111.28|5111.99|5111.99|5111.99|5111.99|5111.28|5111.28|0
1633100950000|2021-10-01 15:09:10|5111.63|5111.63|5112.47|5112.47|5112.47|5112.47|5111.63|5111.63|0
1633100960000|2021-10-01 15:09:20|5112.83|5112.83|5112.83|5112.83|5112.83|5112.83|5112.83|5112.83|0
1633100980000|2021-10-01 15:09:40|5113.18|5113.18|5114.24|5114.24|5114.24|5114.24|5113.18|5113.18|0
1633100990000|2021-10-01 15:09:50|5113.89|5113.89|5113.89|5113.89|5114.24|5114.24|5113.89|5113.89|0
1633101000000|2021-10-01 15:10:00|5113.4|5113.4|5113.28|5113.28|5113.4|5113.4|5113.28|5113.28|0
1633101010000|2021-10-01 15:10:10|5113.99|5113.99|5113.99|5113.99|5113.99|5113.99|5113.99|5113.99|0
1633101020000|2021-10-01 15:10:20|5113.63|5113.63|5113.63|5113.63|5113.63|5113.63|5113.63|5113.63|0
1633101030000|2021-10-01 15:10:30|5113.99|5113.99|5113.99|5113.99|5113.99|5113.99|5113.99|5113.99|0
1633101050000|2021-10-01 15:10:50|5114.34|5114.34|5114.34|5114.34|5114.34|5114.34|5114.34|5114.34|0
1633101070000|2021-10-01 15:11:10|5114.59|5114.59|5114.24|5114.24|5114.59|5114.59|5114.24|5114.24|0
1633101080000|2021-10-01 15:11:20|5113.88|5113.88|5113.88|5113.88|5113.88|5113.88|5113.88|5113.88|0
1633101100000|2021-10-01 15:11:40|5114.59|5114.59|5114.72|5114.72|5114.72|5114.72|5114.59|5114.59|0
1633101110000|2021-10-01 15:11:50|5114.84|5114.84|5114.84|5114.84|5114.84|5114.84|5114.84|5114.84|0
1633101120000|2021-10-01 15:12:00|5115.19|5115.19|5115.19|5115.19|5115.19|5115.19|5115.19|5115.19|0
1633101140000|2021-10-01 15:12:20|5115.55|5115.55|5115.3|5115.3|5115.55|5115.55|5115.3|5115.3|0
1633101160000|2021-10-01 15:12:40|5115.65|5115.65|5116|5116|5116|5116|5115.65|5115.65|0
1633101170000|2021-10-01 15:12:50|5116.49|5116.49|5118.2|5118.2|5118.2|5118.2|5116.49|5116.49|0
1633101180000|2021-10-01 15:13:00|5118.33|5118.33|5118.82|5118.82|5118.82|5118.82|5118.33|5118.33|0
1633101190000|2021-10-01 15:13:10|5118.94|5118.94|5119.07|5119.07|5119.07|5119.07|5118.94|5118.94|0
1633101200000|2021-10-01 15:13:20|5119.43|5119.43|5118.94|5118.94|5119.43|5119.43|5118.94|5118.94|0
1633101210000|2021-10-01 15:13:30|5119.29|5119.29|5119.9|5119.9|5119.9|5119.9|5119.29|5119.29|0
1633101220000|2021-10-01 15:13:40|5120.25|5120.25|5120.25|5120.25|5120.25|5120.25|5120.25|5120.25|0
1633101230000|2021-10-01 15:13:50|5120.6|5120.6|5120.95|5120.95|5120.95|5120.95|5120.6|5120.6|0
1633101240000|2021-10-01 15:14:00|5121.09|5121.09|5121.46|5121.46|5121.46|5121.46|5121.09|5121.09|0
1633101250000|2021-10-01 15:14:10|5121.69|5121.69|5121.46|5121.46|5121.93|5121.93|5121.11|5121.11|0
1633101260000|2021-10-01 15:14:20|5121.34|5121.34|5121.34|5121.34|5121.34|5121.34|5121.34|5121.34|0
1633101270000|2021-10-01 15:14:30|5121.7|5121.7|5122.65|5122.65|5122.65|5122.65|5121.7|5121.7|0
1633101280000|2021-10-01 15:14:40|5122.77|5122.77|5123.47|5123.47|5123.47|5123.47|5122.77|5122.77|0
1633101290000|2021-10-01 15:14:50|5123.72|5123.72|5122.94|5122.94|5123.72|5123.72|5122.94|5122.94|0
1633101300000|2021-10-01 15:15:00|5122.71|5122.71|5123.06|5123.06|5123.06|5123.06|5122.71|5122.71|0
1633101310000|2021-10-01 15:15:10|5122.94|5122.94|5122.81|5122.81|5122.94|5122.94|5122.81|5122.81|0
1633101330000|2021-10-01 15:15:30|5122.22|5122.22|5121.38|5121.38|5122.22|5122.22|5121.38|5121.38|0
1633101340000|2021-10-01 15:15:40|5120.88|5120.88|5121.24|5121.24|5121.24|5121.24|5120.88|5120.88|0
1633101350000|2021-10-01 15:15:50|5121.1|5121.1|5121.1|5121.1|5121.1|5121.1|5121.1|5121.1|0
1633101360000|2021-10-01 15:16:00|5120.75|5120.75|5121.03|5121.03|5121.03|5121.03|5120.67|5120.67|0
1633101370000|2021-10-01 15:16:10|5121.15|5121.15|5122.21|5122.21|5122.56|5122.56|5121.15|5121.15|0
1633101380000|2021-10-01 15:16:20|5121.86|5121.86|5121.62|5121.62|5121.86|5121.86|5121.62|5121.62|0
1633101390000|2021-10-01 15:16:30|5121.86|5121.86|5121.86|5121.86|5121.86|5121.86|5121.86|5121.86|0
1633101400000|2021-10-01 15:16:40|5122.21|5122.21|5122.21|5122.21|5122.21|5122.21|5122.21|5122.21|0
1633101410000|2021-10-01 15:16:50|5122.46|5122.46|5122.46|5122.46|5122.46|5122.46|5122.46|5122.46|0
1633101420000|2021-10-01 15:17:00|5121.75|5121.75|5121.26|5121.26|5121.75|5121.75|5121.26|5121.26|0
1633101430000|2021-10-01 15:17:10|5121.62|5121.62|5121.62|5121.62|5121.62|5121.62|5121.62|5121.62|0
1633101440000|2021-10-01 15:17:20|5121.73|5121.73|5121.73|5121.73|5121.73|5121.73|5121.73|5121.73|0
1633101450000|2021-10-01 15:17:30|5121.87|5121.87|5122.22|5122.22|5122.22|5122.22|5121.87|5121.87|0
1633101470000|2021-10-01 15:17:50|5122.58|5122.58|5122.58|5122.58|5122.58|5122.58|5122.58|5122.58|0
1633101480000|2021-10-01 15:18:00|5122.69|5122.69|5122.69|5122.69|5122.69|5122.69|5122.44|5122.44|0
1633101490000|2021-10-01 15:18:10|5123.4|5123.4|5124.02|5124.02|5124.02|5124.02|5123.4|5123.4|0
1633101500000|2021-10-01 15:18:20|5124.27|5124.27|5124.64|5124.64|5124.86|5124.86|5124.27|5124.27|0
1633101520000|2021-10-01 15:18:40|5124.89|5124.89|5124.89|5124.89|5124.89|5124.89|5124.89|5124.89|0
1633101540000|2021-10-01 15:19:00|5124.64|5124.64|5123.23|5123.23|5124.64|5124.64|5123.23|5123.23|0
1633101550000|2021-10-01 15:19:10|5123.11|5123.11|5123.7|5123.7|5123.7|5123.7|5123.11|5123.11|0
1633101560000|2021-10-01 15:19:20|5124.05|5124.05|5124.3|5124.3|5124.3|5124.3|5124.05|5124.05|0
1633101570000|2021-10-01 15:19:30|5124.16|5124.16|5124.3|5124.3|5124.3|5124.3|5124.05|5124.05|0
1633101580000|2021-10-01 15:19:40|5124.43|5124.43|5124.43|5124.43|5124.43|5124.43|5124.43|5124.43|0
1633101590000|2021-10-01 15:19:50|5124.78|5124.78|5124.43|5124.43|5124.78|5124.78|5124.43|5124.43|0
1633101600000|2021-10-01 15:20:00|5124.08|5124.08|5124.08|5124.08|5124.08|5124.08|5124.08|5124.08|0
1633101610000|2021-10-01 15:20:10|5124.43|5124.43|5123.94|5123.94|5124.43|5124.43|5123.94|5123.94|0
1633101620000|2021-10-01 15:20:20|5124.08|5124.08|5124.08|5124.08|5124.08|5124.08|5124.08|5124.08|0
1633101630000|2021-10-01 15:20:30|5123.73|5123.73|5123.37|5123.37|5123.73|5123.73|5123.37|5123.37|0
1633101660000|2021-10-01 15:21:00|5123.73|5123.73|5123.73|5123.73|5123.73|5123.73|5123.48|5123.48|0
1633101670000|2021-10-01 15:21:10|5123.37|5123.37|5123.37|5123.37|5123.37|5123.37|5123.37|5123.37|0
1633101690000|2021-10-01 15:21:30|5123.12|5123.12|5123.12|5123.12|5123.12|5123.12|5123.12|5123.12|0
1633101700000|2021-10-01 15:21:40|5124.18|5124.18|5123.83|5123.83|5124.18|5124.18|5123.83|5123.83|0
1633101710000|2021-10-01 15:21:50|5124.32|5124.32|5124.71|5124.71|5124.71|5124.71|5124.32|5124.32|0
1633101720000|2021-10-01 15:22:00|5124.99|5124.99|5124.36|5124.36|5125.35|5125.35|5124.36|5124.36|0
1633101730000|2021-10-01 15:22:10|5124.71|5124.71|5124.71|5124.71|5124.71|5124.71|5124.71|5124.71|0
1633101740000|2021-10-01 15:22:20|5124.96|5124.96|5124.96|5124.96|5124.96|5124.96|5124.96|5124.96|0
1633101760000|2021-10-01 15:22:40|5125.32|5125.32|5125.59|5125.59|5125.59|5125.59|5125.32|5125.32|0
1633101780000|2021-10-01 15:23:00|5125.95|5125.95|5125.73|5125.73|5125.95|5125.95|5125.48|5125.48|0
1633101790000|2021-10-01 15:23:10|5125.37|5125.37|5125.37|5125.37|5125.37|5125.37|5125.37|5125.37|0
1633101800000|2021-10-01 15:23:20|5125.73|5125.73|5125.37|5125.37|5125.73|5125.73|5125.37|5125.37|0
1633101820000|2021-10-01 15:23:40|5125.73|5125.73|5125.37|5125.37|5125.73|5125.73|5125.37|5125.37|0
1633101830000|2021-10-01 15:23:50|5125.73|5125.73|5125.73|5125.73|5125.73|5125.73|5125.73|5125.73|0
1633101840000|2021-10-01 15:24:00|5125.37|5125.37|5125.37|5125.37|5125.37|5125.37|5125.12|5125.12|0
1633101850000|2021-10-01 15:24:10|5125.73|5125.73|5125.86|5125.86|5125.86|5125.86|5125.73|5125.73|0
1633101870000|2021-10-01 15:24:30|5126.11|5126.11|5126.23|5126.23|5126.23|5126.23|5126.11|5126.11|0
1633101880000|2021-10-01 15:24:40|5126.11|5126.11|5126.23|5126.23|5126.23|5126.23|5126.11|5126.11|0
1633101890000|2021-10-01 15:24:50|5126.09|5126.09|5125.67|5125.67|5126.37|5126.37|5125.67|5125.67|0
1633101910000|2021-10-01 15:25:10|5126.02|5126.02|5126.16|5126.16|5126.16|5126.16|5126.02|5126.02|0
1633101920000|2021-10-01 15:25:20|5125.88|5125.88|5125.63|5125.63|5125.88|5125.88|5125.16|5125.16|0
1633101930000|2021-10-01 15:25:30|5125.51|5125.51|5125.24|5125.24|5125.51|5125.51|5125.24|5125.24|0
1633101950000|2021-10-01 15:25:50|5124.89|5124.89|5124.42|5124.42|5124.89|5124.89|5124.42|5124.42|0
1633101960000|2021-10-01 15:26:00|5124.29|5124.29|5124.87|5124.87|5124.87|5124.87|5124.29|5124.29|0
1633101970000|2021-10-01 15:26:10|5125.23|5125.23|5125.47|5125.47|5125.47|5125.47|5125.23|5125.23|0
1633101980000|2021-10-01 15:26:20|5125.23|5125.23|5125.15|5125.15|5125.5|5125.5|5125.15|5125.15|0
1633101990000|2021-10-01 15:26:30|5125.02|5125.02|5124.9|5124.9|5125.02|5125.02|5124.9|5124.9|0
1633102000000|2021-10-01 15:26:40|5125.25|5125.25|5125.39|5125.39|5125.39|5125.39|5125.25|5125.25|0
1633102010000|2021-10-01 15:26:50|5125.64|5125.64|5125.99|5125.99|5125.99|5125.99|5125.64|5125.64|0
1633102020000|2021-10-01 15:27:00|5125.64|5125.64|5124.25|5124.25|5125.64|5125.64|5124.25|5124.25|0
1633102040000|2021-10-01 15:27:20|5123.98|5123.98|5122.67|5122.67|5123.98|5123.98|5122.67|5122.67|0
1633102050000|2021-10-01 15:27:30|5122.53|5122.53|5122.53|5122.53|5122.53|5122.53|5122.53|5122.53|0
1633102060000|2021-10-01 15:27:40|5122.18|5122.18|5121.63|5121.63|5122.18|5122.18|5121.63|5121.63|0
1633102070000|2021-10-01 15:27:50|5121.28|5121.28|5120.89|5120.89|5121.28|5121.28|5120.89|5120.89|0
1633102080000|2021-10-01 15:28:00|5121.03|5121.03|5120.32|5120.32|5121.03|5121.03|5120.32|5120.32|0
1633102090000|2021-10-01 15:28:10|5119.83|5119.83|5120.69|5120.69|5121.04|5121.04|5119.72|5119.72|0
1633102100000|2021-10-01 15:28:20|5120.33|5120.33|5120.9|5120.9|5120.9|5120.9|5120.2|5120.2|0
1633102110000|2021-10-01 15:28:30|5121.26|5121.26|5121.86|5121.86|5121.86|5121.86|5121.26|5121.26|0
1633102120000|2021-10-01 15:28:40|5120.8|5120.8|5121.02|5121.02|5121.15|5121.15|5120.8|5120.8|0
1633102130000|2021-10-01 15:28:50|5120.67|5120.67|5119.57|5119.57|5120.67|5120.67|5119.57|5119.57|0
1633102140000|2021-10-01 15:29:00|5119.85|5119.85|5118.41|5118.41|5119.85|5119.85|5117.95|5117.95|0
1633102150000|2021-10-01 15:29:10|5117.7|5117.7|5115.64|5115.64|5117.7|5117.7|5114.58|5114.58|0
1633102160000|2021-10-01 15:29:20|5115.76|5115.76|5114.3|5114.3|5115.76|5115.76|5112.18|5112.18|0
1633102170000|2021-10-01 15:29:30|5114.16|5114.16|5112.34|5112.34|5114.52|5114.52|5112.34|5112.34|0
1633102180000|2021-10-01 15:29:40|5112.22|5112.22|5112.17|5112.17|5114.29|5114.29|5112.17|5112.17|0
1633102190000|2021-10-01 15:29:50|5111.77|5111.77|5113.24|5113.24|5113.33|5113.33|5111.38|5111.38|0
1633936500000|2021-10-11 07:15:00|5130.28|5130.28|5130.77|5130.77|5131.28|5131.28|5129.71|5129.71|0
1633936510000|2021-10-11 07:15:10|5130.42|5130.42|5132.82|5132.82|5132.82|5132.82|5130.42|5130.42|0
1633936520000|2021-10-11 07:15:20|5133.05|5133.05|5133.46|5133.46|5133.46|5133.46|5133.05|5133.05|0
1633936530000|2021-10-11 07:15:30|5133.05|5133.05|5133.18|5133.18|5133.18|5133.18|5133.05|5133.05|0
1633936540000|2021-10-11 07:15:40|5133.05|5133.05|5133.84|5133.84|5134.24|5134.24|5132.43|5132.43|0
1633936550000|2021-10-11 07:15:50|5133.7|5133.7|5133.7|5133.7|5133.7|5133.7|5133.7|5133.7|0
1633936560000|2021-10-11 07:16:00|5134.05|5134.05|5136.24|5136.24|5136.24|5136.24|5134.05|5134.05|0
1633936570000|2021-10-11 07:16:10|5136.48|5136.48|5136.48|5136.48|5136.48|5136.48|5136.48|5136.48|0
1633936580000|2021-10-11 07:16:20|5137.54|5137.54|5137.54|5137.54|5137.54|5137.54|5137.54|5137.54|0
1633936590000|2021-10-11 07:16:30|5137.89|5137.89|5138.17|5138.17|5138.17|5138.17|5137.89|5137.89|0
1633936600000|2021-10-11 07:16:40|5138.44|5138.44|5138.69|5138.69|5138.69|5138.69|5138.44|5138.44|0
1633936610000|2021-10-11 07:16:50|5138.33|5138.33|5138.33|5138.33|5138.33|5138.33|5138.33|5138.33|0
1633936620000|2021-10-11 07:17:00|5138.61|5138.61|5139.46|5139.46|5139.46|5139.46|5138.61|5138.61|0
1633936630000|2021-10-11 07:17:10|5138.76|5138.76|5138.76|5138.76|5139.46|5139.46|5138.76|5138.76|0
1633936640000|2021-10-11 07:17:20|5139.5|5139.5|5140.91|5140.91|5140.91|5140.91|5139.5|5139.5|0
1633936650000|2021-10-11 07:17:30|5141.46|5141.46|5141.46|5141.46|5141.46|5141.46|5141.46|5141.46|0
1633936670000|2021-10-11 07:17:50|5142.16|5142.16|5142.16|5142.16|5142.16|5142.16|5142.16|5142.16|0
1633936700000|2021-10-11 07:18:20|5141.81|5141.81|5142.03|5142.03|5142.03|5142.03|5141.67|5141.67|0
1633936710000|2021-10-11 07:18:30|5141.32|5141.32|5141.3|5141.3|5141.32|5141.32|5140.59|5140.59|0
1633936720000|2021-10-11 07:18:40|5141.88|5141.88|5142.59|5142.59|5142.59|5142.59|5141.88|5141.88|0
1633936730000|2021-10-11 07:18:50|5141.88|5141.88|5141.88|5141.88|5141.88|5141.88|5141.88|5141.88|0
1633936740000|2021-10-11 07:19:00|5141.53|5141.53|5141.18|5141.18|5142.23|5142.23|5141.18|5141.18|0
1633936760000|2021-10-11 07:19:20|5141.45|5141.45|5141.37|5141.37|5142.08|5142.08|5141.37|5141.37|0
1633936770000|2021-10-11 07:19:30|5140.67|5140.67|5140.67|5140.67|5140.67|5140.67|5140.67|5140.67|0
1633936780000|2021-10-11 07:19:40|5139.25|5139.25|5138.63|5138.63|5139.25|5139.25|5138.63|5138.63|0
1633936790000|2021-10-11 07:19:50|5139.34|5139.34|5139.34|5139.34|5139.34|5139.34|5139.34|5139.34|0
1633936800000|2021-10-11 07:20:00|5139.2|5139.2|5138.22|5138.22|5139.2|5139.2|5137.16|5137.16|0
1633936810000|2021-10-11 07:20:10|5138.35|5138.35|5138.49|5138.49|5138.49|5138.49|5138.35|5138.35|0
1633936830000|2021-10-11 07:20:30|5138.13|5138.13|5135.47|5135.47|5138.13|5138.13|5135.12|5135.12|0
1633936840000|2021-10-11 07:20:40|5134.77|5134.77|5134.77|5134.77|5134.77|5134.77|5134.77|5134.77|0
1633936860000|2021-10-11 07:21:00|5134.5|5134.5|5133.08|5133.08|5134.5|5134.5|5133.08|5133.08|0
1633936870000|2021-10-11 07:21:10|5132.38|5132.38|5131.04|5131.04|5132.38|5132.38|5131.04|5131.04|0
1633936890000|2021-10-11 07:21:30|5129.98|5129.98|5129.3|5129.3|5129.98|5129.98|5129.3|5129.3|0
1633936900000|2021-10-11 07:21:40|5129.71|5129.71|5129.71|5129.71|5129.71|5129.71|5129.71|5129.71|0
1633936910000|2021-10-11 07:21:50|5129|5129|5129.67|5129.67|5129.71|5129.71|5129|5129|0
1633936920000|2021-10-11 07:22:00|5130.22|5130.22|5130.22|5130.22|5130.22|5130.22|5130.22|5130.22|0
1633936930000|2021-10-11 07:22:10|5130.92|5130.92|5131.98|5131.98|5131.98|5131.98|5130.92|5130.92|0
1633936940000|2021-10-11 07:22:20|5131.44|5131.44|5131.44|5131.44|5131.44|5131.44|5131.44|5131.44|0
1633936960000|2021-10-11 07:22:40|5127.56|5127.56|5127.68|5127.68|5128.97|5128.97|5127.56|5127.56|0
1633936970000|2021-10-11 07:22:50|5127.95|5127.95|5127.6|5127.6|5127.95|5127.95|5127.6|5127.6|0
1633936980000|2021-10-11 07:23:00|5128.06|5128.06|5127.01|5127.01|5128.06|5128.06|5126.42|5126.42|0
1633936990000|2021-10-11 07:23:10|5128.06|5128.06|5127.01|5127.01|5128.06|5128.06|5127.01|5127.01|0
1633937000000|2021-10-11 07:23:20|5125.95|5125.95|5125.95|5125.95|5125.95|5125.95|5125.95|5125.95|0
1633937010000|2021-10-11 07:23:30|5126.18|5126.18|5125.83|5125.83|5126.18|5126.18|5125.83|5125.83|0
1633937020000|2021-10-11 07:23:40|5125.12|5125.12|5125.12|5125.12|5125.12|5125.12|5125.12|5125.12|0
1633937030000|2021-10-11 07:23:50|5125.01|5125.01|5125.01|5125.01|5125.01|5125.01|5125.01|5125.01|0
1633937040000|2021-10-11 07:24:00|5125.24|5125.24|5125.24|5125.24|5125.24|5125.24|5125.24|5125.24|0
1633937050000|2021-10-11 07:24:10|5125.49|5125.49|5125.95|5125.95|5126.19|5126.19|5125.49|5125.49|0
1633937060000|2021-10-11 07:24:20|5126.65|5126.65|5127.01|5127.01|5127.01|5127.01|5126.65|5126.65|0
1633937070000|2021-10-11 07:24:30|5127.28|5127.28|5127.28|5127.28|5127.28|5127.28|5126.92|5126.92|0
1633937080000|2021-10-11 07:24:40|5128.34|5128.34|5128.61|5128.61|5128.61|5128.61|5128.34|5128.34|0
1633937090000|2021-10-11 07:24:50|5128.74|5128.74|5129.33|5129.33|5129.33|5129.33|5128.74|5128.74|0
1633937100000|2021-10-11 07:25:00|5130.74|5130.74|5130.59|5130.59|5132|5132|5130.59|5130.59|0
1633937110000|2021-10-11 07:25:10|5132.15|5132.15|5132.5|5132.5|5132.5|5132.5|5132.15|5132.15|0
1633937120000|2021-10-11 07:25:20|5132.23|5132.23|5132.23|5132.23|5132.23|5132.23|5132.23|5132.23|0
1633937130000|2021-10-11 07:25:30|5132.58|5132.58|5132.95|5132.95|5133.28|5133.28|5132.58|5132.58|0
1633937140000|2021-10-11 07:25:40|5133.09|5133.09|5133.09|5133.09|5133.09|5133.09|5133.09|5133.09|0
1633937170000|2021-10-11 07:26:10|5133.79|5133.79|5133.67|5133.67|5133.79|5133.79|5133.67|5133.67|0
1633937180000|2021-10-11 07:26:20|5133.81|5133.81|5133.81|5133.81|5133.81|5133.81|5133.81|5133.81|0
1633937200000|2021-10-11 07:26:40|5132.4|5132.4|5131.42|5131.42|5132.4|5132.4|5131.42|5131.42|0
1633937210000|2021-10-11 07:26:50|5131.77|5131.77|5131.77|5131.77|5131.77|5131.77|5131.77|5131.77|0
1633937220000|2021-10-11 07:27:00|5131.07|5131.07|5131.56|5131.56|5131.56|5131.56|5130.72|5130.72|0
1633937260000|2021-10-11 07:27:40|5131.29|5131.29|5131.29|5131.29|5131.29|5131.29|5131.29|5131.29|0
1633937270000|2021-10-11 07:27:50|5131.64|5131.64|5131.64|5131.64|5131.64|5131.64|5131.64|5131.64|0
1633937280000|2021-10-11 07:28:00|5132.05|5132.05|5132.05|5132.05|5132.05|5132.05|5132.05|5132.05|0
1633937290000|2021-10-11 07:28:10|5131.91|5131.91|5132.62|5132.62|5132.62|5132.62|5131.91|5131.91|0
1633937300000|2021-10-11 07:28:20|5132.48|5132.48|5132.48|5132.48|5132.48|5132.48|5132.48|5132.48|0
1633937350000|2021-10-11 07:29:10|5131.77|5131.77|5127.31|5127.31|5131.77|5131.77|5127.31|5127.31|0
1633937360000|2021-10-11 07:29:20|5126.63|5126.63|5126.63|5126.63|5126.63|5126.63|5126.63|5126.63|0
1633937380000|2021-10-11 07:29:40|5126.22|5126.22|5126.22|5126.22|5126.22|5126.22|5126.22|5126.22|0
1633937390000|2021-10-11 07:29:50|5125.73|5125.73|5125.73|5125.73|5125.73|5125.73|5125.73|5125.73|0
1633937400000|2021-10-11 07:30:00|5125.26|5125.26|5125.28|5125.28|5125.4|5125.4|5125.26|5125.26|0
1633937450000|2021-10-11 07:30:50|5124.57|5124.57|5123.35|5123.35|5124.57|5124.57|5123.35|5123.35|0
1633937460000|2021-10-11 07:31:00|5122.29|5122.29|5119.28|5119.28|5122.29|5122.29|5118.57|5118.57|0
1633937470000|2021-10-11 07:31:10|5118.93|5118.93|5118.93|5118.93|5118.93|5118.93|5118.93|5118.93|0
1633937480000|2021-10-11 07:31:20|5117.52|5117.52|5117.52|5117.52|5117.52|5117.52|5117.52|5117.52|0
1633937490000|2021-10-11 07:31:30|5117.16|5117.16|5117.16|5117.16|5117.16|5117.16|5117.16|5117.16|0
1633937500000|2021-10-11 07:31:40|5116.1|5116.1|5116.57|5116.57|5116.57|5116.57|5116.1|5116.1|0
1633937510000|2021-10-11 07:31:50|5116.22|5116.22|5116.93|5116.93|5116.93|5116.93|5116.22|5116.22|0
1633937520000|2021-10-11 07:32:00|5116.66|5116.66|5115.2|5115.2|5117.01|5117.01|5115.2|5115.2|0
1633937530000|2021-10-11 07:32:10|5114.25|5114.25|5112.78|5112.78|5114.25|5114.25|5112.78|5112.78|0
1633937550000|2021-10-11 07:32:30|5113.13|5113.13|5113.13|5113.13|5113.13|5113.13|5113.13|5113.13|0
1633937560000|2021-10-11 07:32:40|5113.38|5113.38|5114.49|5114.49|5114.49|5114.49|5113.38|5113.38|0
1633937570000|2021-10-11 07:32:50|5114.63|5114.63|5114.98|5114.98|5114.98|5114.98|5114.63|5114.63|0
1633937580000|2021-10-11 07:33:00|5114.28|5114.28|5114.28|5114.28|5114.28|5114.28|5114.28|5114.28|0
1633937600000|2021-10-11 07:33:20|5113.92|5113.92|5113.65|5113.65|5113.92|5113.92|5113.3|5113.3|0
1633937620000|2021-10-11 07:33:40|5114.36|5114.36|5114.36|5114.36|5114.36|5114.36|5114.36|5114.36|0
1633937630000|2021-10-11 07:33:50|5114.48|5114.48|5114.71|5114.71|5114.71|5114.71|5114.48|5114.48|0
1633937640000|2021-10-11 07:34:00|5114.98|5114.98|5114.71|5114.71|5114.98|5114.98|5114.71|5114.71|0
1633937650000|2021-10-11 07:34:10|5114.46|5114.46|5114.46|5114.46|5114.46|5114.46|5114.46|5114.46|0
1633937660000|2021-10-11 07:34:20|5114.11|5114.11|5113.75|5113.75|5114.11|5114.11|5113.75|5113.75|0
1633937670000|2021-10-11 07:34:30|5113.4|5113.4|5113.4|5113.4|5113.4|5113.4|5113.4|5113.4|0
1633937680000|2021-10-11 07:34:40|5114.46|5114.46|5114.46|5114.46|5114.46|5114.46|5114.46|5114.46|0
1633937710000|2021-10-11 07:35:10|5114.11|5114.11|5114.11|5114.11|5114.11|5114.11|5114.11|5114.11|0
1633937730000|2021-10-11 07:35:30|5113.05|5113.05|5112.8|5112.8|5113.75|5113.75|5112.53|5112.53|0
1633937740000|2021-10-11 07:35:40|5112.93|5112.93|5112.93|5112.93|5112.93|5112.93|5112.93|5112.93|0
1633937760000|2021-10-11 07:36:00|5112.58|5112.58|5112.44|5112.44|5112.58|5112.58|5112.44|5112.44|0
1633937770000|2021-10-11 07:36:10|5112.58|5112.58|5112.58|5112.58|5112.58|5112.58|5112.58|5112.58|0
1633937780000|2021-10-11 07:36:20|5112.22|5112.22|5111.16|5111.16|5112.22|5112.22|5111.16|5111.16|0
1633937790000|2021-10-11 07:36:30|5110.92|5110.92|5111.66|5111.66|5111.66|5111.66|5110.92|5110.92|0
1633937810000|2021-10-11 07:36:50|5112.01|5112.01|5112.01|5112.01|5112.01|5112.01|5112.01|5112.01|0
1633937830000|2021-10-11 07:37:10|5112.37|5112.37|5112.37|5112.37|5112.37|5112.37|5112.37|5112.37|0
1633937840000|2021-10-11 07:37:20|5112.01|5112.01|5112.01|5112.01|5112.01|5112.01|5112.01|5112.01|0
1633937860000|2021-10-11 07:37:40|5111.74|5111.74|5111.46|5111.46|5111.74|5111.74|5111.46|5111.46|0
1633937890000|2021-10-11 07:38:10|5111.82|5111.82|5110.01|5110.01|5111.82|5111.82|5110.01|5110.01|0
1633937900000|2021-10-11 07:38:20|5109.73|5109.73|5109.73|5109.73|5109.73|5109.73|5109.73|5109.73|0
1633937910000|2021-10-11 07:38:30|5109.62|5109.62|5110.68|5110.68|5110.68|5110.68|5109.62|5109.62|0
1633937940000|2021-10-11 07:39:00|5109.97|5109.97|5109.7|5109.7|5109.97|5109.97|5109.7|5109.7|0
1633937950000|2021-10-11 07:39:10|5109.35|5109.35|5109.35|5109.35|5109.35|5109.35|5109.35|5109.35|0
1633937980000|2021-10-11 07:39:40|5108.99|5108.99|5108.99|5108.99|5108.99|5108.99|5108.99|5108.99|0
1633937990000|2021-10-11 07:39:50|5108.86|5108.86|5108.15|5108.15|5108.86|5108.86|5108.15|5108.15|0
1633938000000|2021-10-11 07:40:00|5108.86|5108.86|5108.5|5108.5|5108.86|5108.86|5108.5|5108.5|0
1633938010000|2021-10-11 07:40:10|5108.64|5108.64|5108.64|5108.64|5108.64|5108.64|5108.64|5108.64|0
1633938030000|2021-10-11 07:40:30|5107.89|5107.89|5108.27|5108.27|5108.27|5108.27|5107.89|5107.89|0
1633938040000|2021-10-11 07:40:40|5108.52|5108.52|5108.88|5108.88|5108.88|5108.88|5108.52|5108.52|0
1633938050000|2021-10-11 07:40:50|5109.23|5109.23|5108.57|5108.57|5109.23|5109.23|5108.57|5108.57|0
1633938070000|2021-10-11 07:41:10|5108.82|5108.82|5108.82|5108.82|5108.82|5108.82|5108.82|5108.82|0
1633938080000|2021-10-11 07:41:20|5107.13|5107.13|5104.35|5104.35|5107.13|5107.13|5104.35|5104.35|0
1633938090000|2021-10-11 07:41:30|5104.07|5104.07|5103.69|5103.69|5104.07|5104.07|5103.69|5103.69|0
1633938100000|2021-10-11 07:41:40|5103.57|5103.57|5104.98|5104.98|5104.98|5104.98|5103.57|5103.57|0
1633938110000|2021-10-11 07:41:50|5105.33|5105.33|5105.47|5105.47|5105.47|5105.47|5105.33|5105.33|0
1633938120000|2021-10-11 07:42:00|5106.12|5106.12|5106.12|5106.12|5106.12|5106.12|5106.12|5106.12|0
1633938150000|2021-10-11 07:42:30|5106.47|5106.47|5106.82|5106.82|5106.82|5106.82|5106.47|5106.47|0
1633938160000|2021-10-11 07:42:40|5106.94|5106.94|5107.84|5107.84|5107.84|5107.84|5106.94|5106.94|0
1633938170000|2021-10-11 07:42:50|5107.61|5107.61|5107.49|5107.49|5107.61|5107.61|5107.49|5107.49|0
1633938190000|2021-10-11 07:43:10|5107.85|5107.85|5107.85|5107.85|5107.85|5107.85|5107.85|5107.85|0
1633938230000|2021-10-11 07:43:50|5108.91|5108.91|5108.2|5108.2|5108.91|5108.91|5107.85|5107.85|0
1633938240000|2021-10-11 07:44:00|5106.62|5106.62|5105.56|5105.56|5106.62|5106.62|5105.56|5105.56|0
1633938250000|2021-10-11 07:44:10|5105.81|5105.81|5105.81|5105.81|5105.81|5105.81|5105.81|5105.81|0
1633938260000|2021-10-11 07:44:20|5105.68|5105.68|5105.4|5105.4|5105.68|5105.68|5105.4|5105.4|0
1633938280000|2021-10-11 07:44:40|5105.76|5105.76|5105.76|5105.76|5105.76|5105.76|5105.76|5105.76|0
1633938290000|2021-10-11 07:44:50|5104.55|5104.55|5105.4|5105.4|5105.4|5105.4|5104.55|5104.55|0
1633938300000|2021-10-11 07:45:00|5105.54|5105.54|5105.54|5105.54|5105.54|5105.54|5105.54|5105.54|0
1633938310000|2021-10-11 07:45:10|5105.89|5105.89|5105.89|5105.89|5105.89|5105.89|5105.89|5105.89|0
1633938340000|2021-10-11 07:45:40|5105.54|5105.54|5104.92|5104.92|5105.54|5105.54|5104.92|5104.92|0
1633938350000|2021-10-11 07:45:50|5104.67|5104.67|5104.53|5104.53|5104.67|5104.67|5104.53|5104.53|0
1633938360000|2021-10-11 07:46:00|5104.89|5104.89|5105.14|5105.14|5105.14|5105.14|5104.89|5104.89|0
1633938370000|2021-10-11 07:46:10|5104.43|5104.43|5104.43|5104.43|5104.43|5104.43|5104.43|5104.43|0
1633938400000|2021-10-11 07:46:40|5104.66|5104.66|5105.48|5105.48|5105.48|5105.48|5104.66|5104.66|0
1633938410000|2021-10-11 07:46:50|5105.73|5105.73|5108.57|5108.57|5108.57|5108.57|5105.73|5105.73|0
1633938430000|2021-10-11 07:47:10|5107.51|5107.51|5107.51|5107.51|5107.51|5107.51|5107.51|5107.51|0
1633938440000|2021-10-11 07:47:20|5107.86|5107.86|5108.13|5108.13|5108.13|5108.13|5107.86|5107.86|0
1633938500000|2021-10-11 07:48:20|5107.43|5107.43|5107.08|5107.08|5107.43|5107.43|5107.08|5107.08|0
1633938510000|2021-10-11 07:48:30|5106.83|5106.83|5106.83|5106.83|5106.83|5106.83|5106.83|5106.83|0
1633938540000|2021-10-11 07:49:00|5106.69|5106.69|5106.69|5106.69|5106.69|5106.69|5106.69|5106.69|0
1633938550000|2021-10-11 07:49:10|5106.42|5106.42|5106.42|5106.42|5106.42|5106.42|5106.42|5106.42|0
1633938560000|2021-10-11 07:49:20|5106.17|5106.17|5105.57|5105.57|5106.17|5106.17|5105.57|5105.57|0
1633938570000|2021-10-11 07:49:30|5105.69|5105.69|5105.69|5105.69|5105.69|5105.69|5105.69|5105.69|0
1633938600000|2021-10-11 07:50:00|5104.98|5104.98|5104.98|5104.98|5104.98|5104.98|5104.98|5104.98|0
1633938620000|2021-10-11 07:50:20|5105.21|5105.21|5105.21|5105.21|5105.21|5105.21|5105.21|5105.21|0
1633938630000|2021-10-11 07:50:30|5105.57|5105.57|5105.8|5105.8|5105.8|5105.8|5105.57|5105.57|0
1633938660000|2021-10-11 07:51:00|5104.32|5104.32|5102.6|5102.6|5104.32|5104.32|5102.11|5102.11|0
1633938670000|2021-10-11 07:51:10|5102.96|5102.96|5102.96|5102.96|5102.96|5102.96|5102.96|5102.96|0
1633938690000|2021-10-11 07:51:30|5103.09|5103.09|5103.09|5103.09|5103.09|5103.09|5103.09|5103.09|0
1633938700000|2021-10-11 07:51:40|5102.98|5102.98|5102.74|5102.74|5102.98|5102.98|5102.74|5102.74|0
1633938710000|2021-10-11 07:51:50|5102.88|5102.88|5102.88|5102.88|5102.88|5102.88|5102.88|5102.88|0
1633938720000|2021-10-11 07:52:00|5102.64|5102.64|5102.64|5102.64|5102.64|5102.64|5102.64|5102.64|0
1633938740000|2021-10-11 07:52:20|5102.37|5102.37|5102.37|5102.37|5102.37|5102.37|5102.37|5102.37|0
1633938760000|2021-10-11 07:52:40|5102.26|5102.26|5102.26|5102.26|5102.26|5102.26|5102.26|5102.26|0
1633938820000|2021-10-11 07:53:40|5102.61|5102.61|5105.45|5105.45|5105.45|5105.45|5102.61|5102.61|0
1633938830000|2021-10-11 07:53:50|5105.59|5105.59|5105.59|5105.59|5105.59|5105.59|5105.59|5105.59|0
1633938840000|2021-10-11 07:54:00|5105.23|5105.23|5104.98|5104.98|5105.23|5105.23|5104.98|5104.98|0
1633938880000|2021-10-11 07:54:40|5104.85|5104.85|5104.85|5104.85|5104.85|5104.85|5104.85|5104.85|0
1633938890000|2021-10-11 07:54:50|5104.5|5104.5|5104.36|5104.36|5104.5|5104.5|5104.36|5104.36|0
1633938900000|2021-10-11 07:55:00|5103.3|5103.3|5103.05|5103.05|5103.3|5103.3|5103.05|5103.05|0
1633938910000|2021-10-11 07:55:10|5102.7|5102.7|5102.7|5102.7|5102.7|5102.7|5102.7|5102.7|0
1633938920000|2021-10-11 07:55:20|5102.82|5102.82|5102.82|5102.82|5102.82|5102.82|5102.82|5102.82|0
1633938930000|2021-10-11 07:55:30|5102.7|5102.7|5101.29|5101.29|5102.7|5102.7|5101.29|5101.29|0
1633938940000|2021-10-11 07:55:40|5101.01|5101.01|5100.66|5100.66|5101.01|5101.01|5100.66|5100.66|0
1633938950000|2021-10-11 07:55:50|5101.01|5101.01|5101.01|5101.01|5101.01|5101.01|5101.01|5101.01|0
1633938960000|2021-10-11 07:56:00|5101.13|5101.13|5101.13|5101.13|5101.13|5101.13|5101.13|5101.13|0
1633939000000|2021-10-11 07:56:40|5101.83|5101.83|5101.83|5101.83|5101.83|5101.83|5101.83|5101.83|0
1633939020000|2021-10-11 07:57:00|5101.97|5101.97|5102.69|5102.69|5102.69|5102.69|5101.97|5101.97|0
1633939030000|2021-10-11 07:57:10|5102.97|5102.97|5102.97|5102.97|5102.97|5102.97|5102.97|5102.97|0
1633939080000|2021-10-11 07:58:00|5103.59|5103.59|5103.59|5103.59|5103.59|5103.59|5103.59|5103.59|0
1633939110000|2021-10-11 07:58:30|5103.82|5103.82|5103.82|5103.82|5103.82|5103.82|5103.82|5103.82|0
1633939130000|2021-10-11 07:58:50|5103.96|5103.96|5104.49|5104.49|5104.49|5104.49|5103.96|5103.96|0
1633939140000|2021-10-11 07:59:00|5106.96|5106.96|5106.96|5106.96|5106.96|5106.96|5106.96|5106.96|0
1633939200000|2021-10-11 08:00:00|5107.31|5107.31|5107.54|5107.54|5107.78|5107.78|5107.31|5107.31|0
1633939210000|2021-10-11 08:00:10|5108.31|5108.31|5108.58|5108.58|5108.58|5108.58|5108.31|5108.31|0
1633939220000|2021-10-11 08:00:20|5108.93|5108.93|5108.93|5108.93|5108.93|5108.93|5108.93|5108.93|0
1633939250000|2021-10-11 08:00:50|5109.17|5109.17|5109.17|5109.17|5109.17|5109.17|5109.17|5109.17|0
1633939260000|2021-10-11 08:01:00|5109.05|5109.05|5109.05|5109.05|5109.05|5109.05|5109.05|5109.05|0
1633939270000|2021-10-11 08:01:10|5110.46|5110.46|5110.46|5110.46|5110.46|5110.46|5110.46|5110.46|0
1633939280000|2021-10-11 08:01:20|5110.21|5110.21|5110.21|5110.21|5110.21|5110.21|5110.21|5110.21|0
1633939310000|2021-10-11 08:01:50|5109.86|5109.86|5110.21|5110.21|5110.21|5110.21|5109.86|5109.86|0
1633939320000|2021-10-11 08:02:00|5110.49|5110.49|5110.61|5110.61|5110.61|5110.61|5110.49|5110.49|0
1633939330000|2021-10-11 08:02:10|5110.74|5110.74|5111.45|5111.45|5111.45|5111.45|5110.39|5110.39|0
1633939350000|2021-10-11 08:02:30|5111.32|5111.32|5111.32|5111.32|5111.32|5111.32|5110.96|5110.96|0
1633939360000|2021-10-11 08:02:40|5112.02|5112.02|5111.9|5111.9|5112.96|5112.96|5110.84|5110.84|0
1633939380000|2021-10-11 08:03:00|5112.15|5112.15|5112.07|5112.07|5112.42|5112.42|5112.07|5112.07|0
1633939390000|2021-10-11 08:03:10|5112.42|5112.42|5113.02|5113.02|5113.02|5113.02|5112.42|5112.42|0
1633939400000|2021-10-11 08:03:20|5113.38|5113.38|5113.38|5113.38|5113.38|5113.38|5113.38|5113.38|0
1633939410000|2021-10-11 08:03:30|5113.49|5113.49|5113.38|5113.38|5113.49|5113.49|5113.38|5113.38|0
1633939430000|2021-10-11 08:03:50|5113.13|5113.13|5113.13|5113.13|5113.13|5113.13|5113.13|5113.13|0
1633939450000|2021-10-11 08:04:10|5113.48|5113.48|5114.19|5114.19|5114.19|5114.19|5113.48|5113.48|0
1633939470000|2021-10-11 08:04:30|5114.07|5114.07|5114.07|5114.07|5114.07|5114.07|5114.07|5114.07|0
1633939490000|2021-10-11 08:04:50|5113.36|5113.36|5113.36|5113.36|5113.36|5113.36|5113.36|5113.36|0
1633939500000|2021-10-11 08:05:00|5112.76|5112.76|5111.91|5111.91|5112.76|5112.76|5111.91|5111.91|0
1633939510000|2021-10-11 08:05:10|5111.56|5111.56|5111.56|5111.56|5111.56|5111.56|5111.56|5111.56|0
1633939530000|2021-10-11 08:05:30|5111.44|5111.44|5111.04|5111.04|5111.44|5111.44|5110.76|5110.76|0
1633939560000|2021-10-11 08:06:00|5110.54|5110.54|5106.72|5106.72|5110.54|5110.54|5106.72|5106.72|0
1633939580000|2021-10-11 08:06:20|5107.08|5107.08|5106.72|5106.72|5107.08|5107.08|5106.72|5106.72|0
1633939590000|2021-10-11 08:06:30|5106.37|5106.37|5106.37|5106.37|5106.37|5106.37|5106.37|5106.37|0
1633939600000|2021-10-11 08:06:40|5107.08|5107.08|5107.08|5107.08|5107.08|5107.08|5107.08|5107.08|0
1633939610000|2021-10-11 08:06:50|5106.73|5106.73|5106.73|5106.73|5106.73|5106.73|5106.73|5106.73|0
1633939620000|2021-10-11 08:07:00|5106.46|5106.46|5106.7|5106.7|5106.7|5106.7|5106.46|5106.46|0
1633939640000|2021-10-11 08:07:20|5106|5106|5106|5106|5106|5106|5106|5106|0
1633939650000|2021-10-11 08:07:30|5105.75|5105.75|5105.4|5105.4|5105.75|5105.75|5105.4|5105.4|0
1633939660000|2021-10-11 08:07:40|5105.26|5105.26|5104.79|5104.79|5105.26|5105.26|5104.79|5104.79|0
1633939670000|2021-10-11 08:07:50|5105.03|5105.03|5105.03|5105.03|5105.03|5105.03|5105.03|5105.03|0
1633939680000|2021-10-11 08:08:00|5103.62|5103.62|5103.62|5103.62|5103.62|5103.62|5103.62|5103.62|0
1633939690000|2021-10-11 08:08:10|5103.75|5103.75|5103.89|5103.89|5103.89|5103.89|5103.75|5103.75|0
1633939710000|2021-10-11 08:08:30|5103.54|5103.54|5103.54|5103.54|5103.54|5103.54|5103.54|5103.54|0
1633939720000|2021-10-11 08:08:40|5103.67|5103.67|5103.67|5103.67|5103.67|5103.67|5103.67|5103.67|0
1633939730000|2021-10-11 08:08:50|5103.92|5103.92|5104.98|5104.98|5104.98|5104.98|5103.92|5103.92|0
1633939760000|2021-10-11 08:09:20|5104.71|5104.71|5104.71|5104.71|5104.71|5104.71|5104.71|5104.71|0
1633939790000|2021-10-11 08:09:50|5104.59|5104.59|5104.55|5104.55|5105.18|5105.18|5104.55|5104.55|0
1633939830000|2021-10-11 08:10:30|5105.96|5105.96|5107.73|5107.73|5107.73|5107.73|5105.96|5105.96|0
1633939860000|2021-10-11 08:11:00|5107.86|5107.86|5107.86|5107.86|5107.86|5107.86|5107.86|5107.86|0
1633939870000|2021-10-11 08:11:10|5108.36|5108.36|5108.36|5108.36|5108.36|5108.36|5108.36|5108.36|0
1633939880000|2021-10-11 08:11:20|5106.03|5106.03|5106.03|5106.03|5106.03|5106.03|5106.03|5106.03|0
1633939900000|2021-10-11 08:11:40|5106.31|5106.31|5106.31|5106.31|5106.31|5106.31|5106.31|5106.31|0
1633939920000|2021-10-11 08:12:00|5106.52|5106.52|5106.52|5106.52|5106.52|5106.52|5106.52|5106.52|0
1633939930000|2021-10-11 08:12:10|5106.88|5106.88|5106.76|5106.76|5106.99|5106.99|5106.76|5106.76|0
1633939940000|2021-10-11 08:12:20|5106.64|5106.64|5106.64|5106.64|5106.64|5106.64|5106.64|5106.64|0
1633939950000|2021-10-11 08:12:30|5106.41|5106.41|5106.41|5106.41|5106.41|5106.41|5106.41|5106.41|0
1633939990000|2021-10-11 08:13:10|5107.18|5107.18|5107.88|5107.88|5107.88|5107.88|5107.18|5107.18|0
1633940000000|2021-10-11 08:13:20|5107.77|5107.77|5107.77|5107.77|5107.77|5107.77|5107.77|5107.77|0
1633940030000|2021-10-11 08:13:50|5107.53|5107.53|5107.53|5107.53|5107.53|5107.53|5107.53|5107.53|0
1633940050000|2021-10-11 08:14:10|5107.89|5107.89|5108.59|5108.59|5108.59|5108.59|5107.89|5107.89|0
1633940070000|2021-10-11 08:14:30|5108.86|5108.86|5108.86|5108.86|5108.86|5108.86|5108.86|5108.86|0
1633940100000|2021-10-11 08:15:00|5109.22|5109.22|5109.57|5109.57|5109.57|5109.57|5109.22|5109.22|0
1633940120000|2021-10-11 08:15:20|5109.92|5109.92|5109.92|5109.92|5109.92|5109.92|5109.92|5109.92|0
1633940140000|2021-10-11 08:15:40|5108.86|5108.86|5108.51|5108.51|5108.86|5108.86|5108.51|5108.51|0
1633940190000|2021-10-11 08:16:30|5108.28|5108.28|5108.28|5108.28|5108.28|5108.28|5108.28|5108.28|0
1633940200000|2021-10-11 08:16:40|5108.63|5108.63|5108.63|5108.63|5108.63|5108.63|5108.63|5108.63|0
1633940210000|2021-10-11 08:16:50|5108.4|5108.4|5108.4|5108.4|5108.4|5108.4|5108.4|5108.4|0
1633940230000|2021-10-11 08:17:10|5108.95|5108.95|5109.55|5109.55|5109.55|5109.55|5108.95|5108.95|0
1633940240000|2021-10-11 08:17:20|5109.9|5109.9|5110.77|5110.77|5110.77|5110.77|5109.9|5109.9|0
1633940260000|2021-10-11 08:17:40|5111.13|5111.13|5111.13|5111.13|5111.13|5111.13|5111.13|5111.13|0
1633940270000|2021-10-11 08:17:50|5110.42|5110.42|5110.42|5110.42|5110.42|5110.42|5110.42|5110.42|0
1633940300000|2021-10-11 08:18:20|5110.28|5110.28|5110.28|5110.28|5110.28|5110.28|5110.28|5110.28|0
1633940360000|2021-10-11 08:19:20|5110.99|5110.99|5110.99|5110.99|5110.99|5110.99|5110.99|5110.99|0
1633940380000|2021-10-11 08:19:40|5110.64|5110.64|5110.64|5110.64|5110.64|5110.64|5110.64|5110.64|0
1633940400000|2021-10-11 08:20:00|5109.52|5109.52|5110|5110|5110|5110|5109.52|5109.52|0
1633940410000|2021-10-11 08:20:10|5109.65|5109.65|5109.65|5109.65|5109.65|5109.65|5109.65|5109.65|0
1633940420000|2021-10-11 08:20:20|5109.53|5109.53|5109.53|5109.53|5109.53|5109.53|5109.53|5109.53|0
1633940470000|2021-10-11 08:21:10|5109.13|5109.13|5108.99|5108.99|5109.13|5109.13|5108.99|5108.99|0
1633940480000|2021-10-11 08:21:20|5108.72|5108.72|5108.86|5108.86|5108.86|5108.86|5108.72|5108.72|0
1633940540000|2021-10-11 08:22:20|5108.61|5108.61|5108.61|5108.61|5108.61|5108.61|5108.61|5108.61|0
1633940550000|2021-10-11 08:22:30|5108.2|5108.2|5108.2|5108.2|5108.34|5108.34|5108.2|5108.2|0
1633940560000|2021-10-11 08:22:40|5108.34|5108.34|5108.74|5108.74|5108.74|5108.74|5108.34|5108.34|0
1633940590000|2021-10-11 08:23:10|5108.46|5108.46|5108.33|5108.33|5108.46|5108.46|5108.33|5108.33|0
1633940630000|2021-10-11 08:23:50|5107.98|5107.98|5107.98|5107.98|5107.98|5107.98|5107.98|5107.98|0
1633940640000|2021-10-11 08:24:00|5108.45|5108.45|5108.45|5108.45|5108.45|5108.45|5108.45|5108.45|0
1633940660000|2021-10-11 08:24:20|5108.31|5108.31|5108.31|5108.31|5108.31|5108.31|5108.31|5108.31|0
1633940670000|2021-10-11 08:24:30|5108.43|5108.43|5108.43|5108.43|5108.43|5108.43|5108.43|5108.43|0
1633940680000|2021-10-11 08:24:40|5107.12|5107.12|5105.92|5105.92|5107.12|5107.12|5105.92|5105.92|0
1633940690000|2021-10-11 08:24:50|5105.57|5105.57|5105.82|5105.82|5105.82|5105.82|5105.57|5105.57|0
1633940720000|2021-10-11 08:25:20|5106.88|5106.88|5107.15|5107.15|5107.15|5107.15|5106.88|5106.88|0
1633940730000|2021-10-11 08:25:30|5106.44|5106.44|5105.34|5105.34|5106.44|5106.44|5105.34|5105.34|0
1633940740000|2021-10-11 08:25:40|5104.63|5104.63|5104.63|5104.63|5104.63|5104.63|5104.63|5104.63|0
1633940760000|2021-10-11 08:26:00|5106.08|5106.08|5106.46|5106.46|5106.46|5106.46|5106.08|5106.08|0
1633940780000|2021-10-11 08:26:20|5106.81|5106.81|5106.81|5106.81|5106.81|5106.81|5106.81|5106.81|0
1633940790000|2021-10-11 08:26:30|5106.95|5106.95|5106.95|5106.95|5106.95|5106.95|5106.95|5106.95|0
1633940810000|2021-10-11 08:26:50|5107.65|5107.65|5107.65|5107.65|5107.65|5107.65|5107.65|5107.65|0
1633940820000|2021-10-11 08:27:00|5107.3|5107.3|5107.3|5107.3|5107.3|5107.3|5107.3|5107.3|0
1633940830000|2021-10-11 08:27:10|5107.17|5107.17|5107.17|5107.17|5107.17|5107.17|5107.17|5107.17|0
1633940840000|2021-10-11 08:27:20|5107.44|5107.44|5108.88|5108.88|5108.88|5108.88|5107.44|5107.44|0
1633940850000|2021-10-11 08:27:30|5109.01|5109.01|5109.15|5109.15|5109.15|5109.15|5109.01|5109.01|0
1633940870000|2021-10-11 08:27:50|5109.85|5109.85|5109.5|5109.5|5109.85|5109.85|5109.5|5109.5|0
1633940880000|2021-10-11 08:28:00|5109.23|5109.23|5109.11|5109.11|5109.23|5109.23|5109|5109|0
1633940920000|2021-10-11 08:28:40|5108.76|5108.76|5107.81|5107.81|5108.76|5108.76|5107.81|5107.81|0
1633940960000|2021-10-11 08:29:20|5108.16|5108.16|5108.16|5108.16|5108.16|5108.16|5108.16|5108.16|0
1633940970000|2021-10-11 08:29:30|5108.51|5108.51|5108.51|5108.51|5108.51|5108.51|5108.51|5108.51|0
1633941000000|2021-10-11 08:30:00|5109.92|5109.92|5109.92|5109.92|5109.92|5109.92|5109.92|5109.92|0
1633941010000|2021-10-11 08:30:10|5110.16|5110.16|5110.16|5110.16|5110.16|5110.16|5110.16|5110.16|0
1633941060000|2021-10-11 08:31:00|5110.43|5110.43|5110.78|5110.78|5111.13|5111.13|5110.43|5110.43|0
1633941080000|2021-10-11 08:31:20|5110.08|5110.08|5109.96|5109.96|5110.08|5110.08|5109.96|5109.96|0
1633941090000|2021-10-11 08:31:30|5109.82|5109.82|5109.71|5109.71|5109.82|5109.82|5109.71|5109.71|0
1633941100000|2021-10-11 08:31:40|5109.43|5109.43|5109.43|5109.43|5109.43|5109.43|5109.43|5109.43|0
1633941120000|2021-10-11 08:32:00|5109.07|5109.07|5109.31|5109.31|5109.43|5109.43|5109.07|5109.07|0
1633941130000|2021-10-11 08:32:10|5109.58|5109.58|5109.58|5109.58|5109.58|5109.58|5109.58|5109.58|0
1633941140000|2021-10-11 08:32:20|5109.93|5109.93|5109.93|5109.93|5109.93|5109.93|5109.93|5109.93|0
1633941150000|2021-10-11 08:32:30|5109.58|5109.58|5109.58|5109.58|5109.58|5109.58|5109.58|5109.58|0
1633941160000|2021-10-11 08:32:40|5109.72|5109.72|5109.72|5109.72|5109.72|5109.72|5109.72|5109.72|0
1633941170000|2021-10-11 08:32:50|5109.58|5109.58|5109.58|5109.58|5109.58|5109.58|5109.58|5109.58|0
1633941180000|2021-10-11 08:33:00|5111|5111|5111|5111|5111|5111|5111|5111|0
1633941220000|2021-10-11 08:33:40|5110.29|5110.29|5109.94|5109.94|5110.29|5110.29|5109.94|5109.94|0
1633941240000|2021-10-11 08:34:00|5109.58|5109.58|5110.64|5110.64|5110.64|5110.64|5109.58|5109.58|0
1633941250000|2021-10-11 08:34:10|5110.29|5110.29|5110.29|5110.29|5110.29|5110.29|5110.29|5110.29|0
1633941260000|2021-10-11 08:34:20|5109.94|5109.94|5109.21|5109.21|5109.94|5109.94|5108.86|5108.86|0
1633941270000|2021-10-11 08:34:30|5108.86|5108.86|5108.86|5108.86|5108.86|5108.86|5108.86|5108.86|0
1633941280000|2021-10-11 08:34:40|5108.51|5108.51|5108.39|5108.39|5108.51|5108.51|5108.39|5108.39|0
1633941310000|2021-10-11 08:35:10|5107.9|5107.9|5107.9|5107.9|5107.9|5107.9|5107.9|5107.9|0
1633941320000|2021-10-11 08:35:20|5107.55|5107.55|5107.3|5107.3|5107.55|5107.55|5107.3|5107.3|0
1633941330000|2021-10-11 08:35:30|5106.59|5106.59|5106.59|5106.59|5106.59|5106.59|5106.59|5106.59|0
1633941360000|2021-10-11 08:36:00|5106.24|5106.24|5105.14|5105.14|5106.24|5106.24|5105.14|5105.14|0
1633941370000|2021-10-11 08:36:10|5104.9|5104.9|5105.25|5105.25|5105.25|5105.25|5104.9|5104.9|0
1633941380000|2021-10-11 08:36:20|5104.9|5104.9|5104.9|5104.9|5104.9|5104.9|5104.9|5104.9|0
1633941400000|2021-10-11 08:36:40|5104.65|5104.65|5104.65|5104.65|5104.65|5104.65|5104.65|5104.65|0
1633941410000|2021-10-11 08:36:50|5103.95|5103.95|5103.13|5103.13|5103.95|5103.95|5103.13|5103.13|0
1633941480000|2021-10-11 08:38:00|5102.42|5102.42|5102.42|5102.42|5102.42|5102.42|5102.42|5102.42|0
1633941490000|2021-10-11 08:38:10|5102.77|5102.77|5102.77|5102.77|5102.77|5102.77|5102.77|5102.77|0
1633941510000|2021-10-11 08:38:30|5102.66|5102.66|5102.39|5102.39|5102.66|5102.66|5102.39|5102.39|0
1633941530000|2021-10-11 08:38:50|5102.27|5102.27|5102.27|5102.27|5102.27|5102.27|5102.27|5102.27|0
1633941540000|2021-10-11 08:39:00|5101.92|5101.92|5101.92|5101.92|5101.92|5101.92|5101.92|5101.92|0
1633941570000|2021-10-11 08:39:30|5102.15|5102.15|5102.15|5102.15|5102.15|5102.15|5102.15|5102.15|0
1633941640000|2021-10-11 08:40:40|5101.8|5101.8|5101.8|5101.8|5101.8|5101.8|5101.8|5101.8|0
1633941660000|2021-10-11 08:41:00|5101.44|5101.44|5101.09|5101.09|5101.44|5101.44|5101.09|5101.09|0
1633941670000|2021-10-11 08:41:10|5100.74|5100.74|5100.74|5100.74|5100.74|5100.74|5100.74|5100.74|0
1633941690000|2021-10-11 08:41:30|5099.68|5099.68|5098.97|5098.97|5099.68|5099.68|5098.97|5098.97|0
1633941710000|2021-10-11 08:41:50|5098.27|5098.27|5098.13|5098.13|5098.27|5098.27|5098.13|5098.13|0
1633941720000|2021-10-11 08:42:00|5097.78|5097.78|5097.78|5097.78|5097.78|5097.78|5097.78|5097.78|0
1633941730000|2021-10-11 08:42:10|5098.48|5098.48|5098.48|5098.48|5098.48|5098.48|5098.48|5098.48|0
1633941740000|2021-10-11 08:42:20|5098.13|5098.13|5097.78|5097.78|5098.13|5098.13|5097.78|5097.78|0
1633941750000|2021-10-11 08:42:30|5097.42|5097.42|5097.42|5097.42|5097.42|5097.42|5097.42|5097.42|0
1633941760000|2021-10-11 08:42:40|5097.15|5097.15|5095.68|5095.68|5097.15|5097.15|5095.68|5095.68|0
1633941780000|2021-10-11 08:43:00|5095.08|5095.08|5095.08|5095.08|5095.08|5095.08|5095.08|5095.08|0
1633941790000|2021-10-11 08:43:10|5095.78|5095.78|5094.37|5094.37|5095.78|5095.78|5094.37|5094.37|0
1633941800000|2021-10-11 08:43:20|5094.02|5094.02|5094.02|5094.02|5094.02|5094.02|5094.02|5094.02|0
1633941810000|2021-10-11 08:43:30|5093.77|5093.77|5093.77|5093.77|5093.77|5093.77|5093.77|5093.77|0
1633941820000|2021-10-11 08:43:40|5093.65|5093.65|5091.54|5091.54|5093.65|5093.65|5091.54|5091.54|0
1633941830000|2021-10-11 08:43:50|5091.18|5091.18|5091.18|5091.18|5091.18|5091.18|5091.18|5091.18|0
1633941850000|2021-10-11 08:44:10|5091.42|5091.42|5091.42|5091.42|5091.42|5091.42|5091.42|5091.42|0
1633941860000|2021-10-11 08:44:20|5090.93|5090.93|5090.93|5090.93|5090.93|5090.93|5090.93|5090.93|0
1633941870000|2021-10-11 08:44:30|5090.57|5090.57|5090.57|5090.57|5090.57|5090.57|5090.57|5090.57|0
1633941880000|2021-10-11 08:44:40|5090.69|5090.69|5090.69|5090.69|5090.69|5090.69|5090.69|5090.69|0
1633941890000|2021-10-11 08:44:50|5090.81|5090.81|5091.51|5091.51|5091.51|5091.51|5090.81|5090.81|0
1633941900000|2021-10-11 08:45:00|5091.86|5091.86|5091.37|5091.37|5091.86|5091.86|5091.37|5091.37|0
1633941940000|2021-10-11 08:45:40|5091.72|5091.72|5092.33|5092.33|5092.33|5092.33|5091.72|5091.72|0
1633941960000|2021-10-11 08:46:00|5091.28|5091.28|5091.28|5091.28|5091.28|5091.28|5091.28|5091.28|0
1633941980000|2021-10-11 08:46:20|5091.98|5091.98|5091.98|5091.98|5091.98|5091.98|5091.98|5091.98|0
1633941990000|2021-10-11 08:46:30|5091.28|5091.28|5091.28|5091.28|5091.28|5091.28|5091.28|5091.28|0
1633942010000|2021-10-11 08:46:50|5091.63|5091.63|5091.63|5091.63|5091.63|5091.63|5091.63|5091.63|0
1633942020000|2021-10-11 08:47:00|5091.98|5091.98|5092.33|5092.33|5092.33|5092.33|5091.98|5091.98|0
1633942030000|2021-10-11 08:47:10|5091.98|5091.98|5091.98|5091.98|5091.98|5091.98|5091.98|5091.98|0
1633942050000|2021-10-11 08:47:30|5092.33|5092.33|5092.45|5092.45|5092.45|5092.45|5092.33|5092.33|0
1633942060000|2021-10-11 08:47:40|5092.33|5092.33|5092.33|5092.33|5092.33|5092.33|5092.33|5092.33|0
1633942070000|2021-10-11 08:47:50|5091.39|5091.39|5091.39|5091.39|5091.39|5091.39|5091.39|5091.39|0
1633942080000|2021-10-11 08:48:00|5092.1|5092.1|5092.23|5092.23|5092.23|5092.23|5092.1|5092.1|0
1633942090000|2021-10-11 08:48:10|5092.59|5092.59|5092.45|5092.45|5092.59|5092.59|5092.45|5092.45|0
1633942100000|2021-10-11 08:48:20|5092.1|5092.1|5092.21|5092.21|5092.21|5092.21|5092.1|5092.1|0
1633942120000|2021-10-11 08:48:40|5091.51|5091.51|5091.58|5091.58|5091.86|5091.86|5091.51|5091.51|0
1633942130000|2021-10-11 08:48:50|5091.23|5091.23|5091.23|5091.23|5091.23|5091.23|5091.23|5091.23|0
1633942140000|2021-10-11 08:49:00|5090.88|5090.88|5090.88|5090.88|5090.88|5090.88|5090.88|5090.88|0
1633942150000|2021-10-11 08:49:10|5090.63|5090.63|5090.39|5090.39|5090.63|5090.63|5090.39|5090.39|0
1633942180000|2021-10-11 08:49:40|5090.53|5090.53|5090.53|5090.53|5090.53|5090.53|5090.53|5090.53|0
1633942200000|2021-10-11 08:50:00|5090.88|5090.88|5090.88|5090.88|5090.88|5090.88|5090.88|5090.88|0
1633942210000|2021-10-11 08:50:10|5090.63|5090.63|5091.72|5091.72|5091.72|5091.72|5090.63|5090.63|0
1633942240000|2021-10-11 08:50:40|5091.02|5091.02|5091.37|5091.37|5091.37|5091.37|5091.02|5091.02|0
1633942250000|2021-10-11 08:50:50|5091.02|5091.02|5090.67|5090.67|5091.02|5091.02|5090.67|5090.67|0
1633942260000|2021-10-11 08:51:00|5090.39|5090.39|5089.9|5089.9|5090.39|5090.39|5089.9|5089.9|0
1633942320000|2021-10-11 08:52:00|5089.63|5089.63|5089.76|5089.76|5089.76|5089.76|5089.63|5089.63|0
1633942340000|2021-10-11 08:52:20|5089.06|5089.06|5089.41|5089.41|5089.41|5089.41|5089.06|5089.06|0
1633942350000|2021-10-11 08:52:30|5089.76|5089.76|5089.76|5089.76|5089.76|5089.76|5089.76|5089.76|0
1633942380000|2021-10-11 08:53:00|5090.23|5090.23|5090.23|5090.23|5090.23|5090.23|5090.23|5090.23|0
1633942420000|2021-10-11 08:53:40|5091.29|5091.29|5091.29|5091.29|5091.29|5091.29|5091.29|5091.29|0
1633942450000|2021-10-11 08:54:10|5089.74|5089.74|5089.08|5089.08|5089.74|5089.74|5089.08|5089.08|0
1633942470000|2021-10-11 08:54:30|5088.96|5088.96|5088.96|5088.96|5088.96|5088.96|5088.96|5088.96|0
1633942480000|2021-10-11 08:54:40|5088.25|5088.25|5088.25|5088.25|5088.25|5088.25|5088.25|5088.25|0
1633942520000|2021-10-11 08:55:20|5088.96|5088.96|5088.96|5088.96|5088.96|5088.96|5088.96|5088.96|0
1633942540000|2021-10-11 08:55:40|5089.1|5089.1|5089.34|5089.34|5089.34|5089.34|5089.1|5089.1|0
1633942560000|2021-10-11 08:56:00|5089.59|5089.59|5089.59|5089.59|5089.59|5089.59|5089.59|5089.59|0
1633942590000|2021-10-11 08:56:30|5090.3|5090.3|5089.95|5089.95|5090.3|5090.3|5089.95|5089.95|0
1633942620000|2021-10-11 08:57:00|5089.1|5089.1|5088.15|5088.15|5089.1|5089.1|5088.15|5088.15|0
1633942680000|2021-10-11 08:58:00|5088.5|5088.5|5089.21|5089.21|5089.21|5089.21|5088.5|5088.5|0
1633942690000|2021-10-11 08:58:10|5089.34|5089.34|5089.34|5089.34|5089.34|5089.34|5089.34|5089.34|0
1633942740000|2021-10-11 08:59:00|5089.23|5089.23|5089.93|5089.93|5090.05|5090.05|5089.23|5089.23|0
1633942750000|2021-10-11 08:59:10|5090.07|5090.07|5090.28|5090.28|5090.28|5090.28|5089.93|5089.93|0
1633942770000|2021-10-11 08:59:30|5089.93|5089.93|5089.93|5089.93|5089.93|5089.93|5089.93|5089.93|0
1633942820000|2021-10-11 09:00:20|5090.28|5090.28|5089.93|5089.93|5090.28|5090.28|5089.93|5089.93|0
1633942830000|2021-10-11 09:00:30|5090.64|5090.64|5089.23|5089.23|5090.64|5090.64|5089.23|5089.23|0
1633942840000|2021-10-11 09:00:40|5089.93|5089.93|5089.68|5089.68|5089.93|5089.93|5089.68|5089.68|0
1633942850000|2021-10-11 09:00:50|5089.33|5089.33|5089.68|5089.68|5089.68|5089.68|5089.33|5089.33|0
1633942860000|2021-10-11 09:01:00|5090.04|5090.04|5090.04|5090.04|5090.04|5090.04|5090.04|5090.04|0
1633942880000|2021-10-11 09:01:20|5089.68|5089.68|5089.68|5089.68|5089.68|5089.68|5089.68|5089.68|0
1633942890000|2021-10-11 09:01:30|5089.55|5089.55|5089.55|5089.55|5089.55|5089.55|5089.55|5089.55|0
1633942910000|2021-10-11 09:01:50|5090.13|5090.13|5091.33|5091.33|5091.33|5091.33|5090.13|5090.13|0
1633942920000|2021-10-11 09:02:00|5091.68|5091.68|5091.68|5091.68|5091.68|5091.68|5091.68|5091.68|0
1633942930000|2021-10-11 09:02:10|5091.33|5091.33|5090.62|5090.62|5091.33|5091.33|5090.62|5090.62|0
1633942940000|2021-10-11 09:02:20|5090.74|5090.74|5091.09|5091.09|5091.09|5091.09|5090.62|5090.62|0
1633942950000|2021-10-11 09:02:30|5090.86|5090.86|5090.39|5090.39|5090.86|5090.86|5090.39|5090.39|0
1633943060000|2021-10-11 09:04:20|5089.68|5089.68|5089.68|5089.68|5089.68|5089.68|5089.68|5089.68|0
1633943140000|2021-10-11 09:05:40|5090.74|5090.74|5090.74|5090.74|5090.74|5090.74|5090.74|5090.74|0
1633943150000|2021-10-11 09:05:50|5090.99|5090.99|5092.18|5092.18|5092.18|5092.18|5090.99|5090.99|0
1633943170000|2021-10-11 09:06:10|5091.83|5091.83|5091.83|5091.83|5091.83|5091.83|5091.83|5091.83|0
1633943190000|2021-10-11 09:06:30|5091.6|5091.6|5091.6|5091.6|5091.6|5091.6|5091.6|5091.6|0
1633943210000|2021-10-11 09:06:50|5091.35|5091.35|5091.35|5091.35|5091.35|5091.35|5091.35|5091.35|0
1633943220000|2021-10-11 09:07:00|5092.06|5092.06|5092.06|5092.06|5092.06|5092.06|5092.06|5092.06|0
1633943230000|2021-10-11 09:07:10|5092.19|5092.19|5092.19|5092.19|5092.19|5092.19|5092.19|5092.19|0
1633943250000|2021-10-11 09:07:30|5092.06|5092.06|5092.06|5092.06|5092.06|5092.06|5092.06|5092.06|0
1633943260000|2021-10-11 09:07:40|5092.33|5092.33|5092.96|5092.96|5092.96|5092.96|5092.33|5092.33|0
1633943280000|2021-10-11 09:08:00|5093.31|5093.31|5093.31|5093.31|5093.31|5093.31|5093.31|5093.31|0
1633943290000|2021-10-11 09:08:10|5093.43|5093.43|5093.43|5093.43|5093.43|5093.43|5093.43|5093.43|0
1633943310000|2021-10-11 09:08:30|5093.78|5093.78|5096.21|5096.21|5096.21|5096.21|5093.78|5093.78|0
1633943340000|2021-10-11 09:09:00|5096.49|5096.49|5097.19|5097.19|5097.19|5097.19|5096.49|5096.49|0
1633943390000|2021-10-11 09:09:50|5097.33|5097.33|5097.33|5097.33|5097.33|5097.33|5097.33|5097.33|0
1633943400000|2021-10-11 09:10:00|5096.62|5096.62|5098.81|5098.81|5099.06|5099.06|5096.62|5096.62|0
1633943410000|2021-10-11 09:10:10|5097.75|5097.75|5097.75|5097.75|5097.75|5097.75|5097.75|5097.75|0
1633943440000|2021-10-11 09:10:40|5097.51|5097.51|5097.51|5097.51|5097.51|5097.51|5097.51|5097.51|0
1633943460000|2021-10-11 09:11:00|5097.24|5097.24|5097.13|5097.13|5097.24|5097.24|5097.13|5097.13|0
1633943470000|2021-10-11 09:11:10|5096.88|5096.88|5096.88|5096.88|5096.88|5096.88|5096.88|5096.88|0
1633943480000|2021-10-11 09:11:20|5096.33|5096.33|5096.05|5096.05|5096.33|5096.33|5096.05|5096.05|0
1633943490000|2021-10-11 09:11:30|5094.85|5094.85|5094.85|5094.85|5094.85|5094.85|5094.85|5094.85|0
1633943520000|2021-10-11 09:12:00|5094.72|5094.72|5094.34|5094.34|5094.83|5094.83|5094.34|5094.34|0
1633943530000|2021-10-11 09:12:10|5094.31|5094.31|5093.61|5093.61|5094.31|5094.31|5093.61|5093.61|0
1633943540000|2021-10-11 09:12:20|5093.96|5093.96|5093.96|5093.96|5093.96|5093.96|5093.96|5093.96|0
1633943580000|2021-10-11 09:13:00|5093.83|5093.83|5093.83|5093.83|5093.83|5093.83|5093.83|5093.83|0
1633943590000|2021-10-11 09:13:10|5093.55|5093.55|5092.59|5092.59|5093.55|5093.55|5092.59|5092.59|0
1633943640000|2021-10-11 09:14:00|5092.05|5092.05|5093.11|5093.11|5093.11|5093.11|5092.05|5092.05|0
1633943650000|2021-10-11 09:14:10|5092.86|5092.86|5092.51|5092.51|5092.86|5092.86|5092.51|5092.51|0
1633943670000|2021-10-11 09:14:30|5092.86|5092.86|5092.86|5092.86|5092.86|5092.86|5092.86|5092.86|0
1633943680000|2021-10-11 09:14:40|5092.73|5092.73|5092.86|5092.86|5092.86|5092.86|5092.73|5092.73|0
1633943690000|2021-10-11 09:14:50|5092.51|5092.51|5092.51|5092.51|5092.51|5092.51|5092.51|5092.51|0
1633943700000|2021-10-11 09:15:00|5092.64|5092.64|5092.64|5092.64|5092.64|5092.64|5092.64|5092.64|0
1633943720000|2021-10-11 09:15:20|5091.94|5091.94|5091.94|5091.94|5091.94|5091.94|5091.94|5091.94|0
1633943730000|2021-10-11 09:15:30|5091.66|5091.66|5091.66|5091.66|5091.66|5091.66|5091.66|5091.66|0
1633943740000|2021-10-11 09:15:40|5091.38|5091.38|5091.38|5091.38|5091.38|5091.38|5091.38|5091.38|0
1633943760000|2021-10-11 09:16:00|5090.97|5090.97|5090.48|5090.48|5090.97|5090.97|5090.48|5090.48|0
1633943780000|2021-10-11 09:16:20|5090.61|5090.61|5090.96|5090.96|5090.96|5090.96|5090.61|5090.61|0
1633943800000|2021-10-11 09:16:40|5092.02|5092.02|5092.02|5092.02|5092.02|5092.02|5092.02|5092.02|0
1633943810000|2021-10-11 09:16:50|5091.67|5091.67|5091.67|5091.67|5091.67|5091.67|5091.67|5091.67|0
1633943850000|2021-10-11 09:17:30|5092.14|5092.14|5092.14|5092.14|5092.14|5092.14|5092.14|5092.14|0
1633943860000|2021-10-11 09:17:40|5092.25|5092.25|5092.14|5092.14|5092.25|5092.25|5092.14|5092.14|0
1633943870000|2021-10-11 09:17:50|5092.37|5092.37|5092.37|5092.37|5092.37|5092.37|5092.37|5092.37|0
1633943880000|2021-10-11 09:18:00|5092.12|5092.12|5092.61|5092.61|5092.61|5092.61|5092.12|5092.12|0
1633943890000|2021-10-11 09:18:10|5092.36|5092.36|5091.03|5091.03|5092.36|5092.36|5091.03|5091.03|0
1633943900000|2021-10-11 09:18:20|5091.38|5091.38|5091.13|5091.13|5091.74|5091.74|5090.89|5090.89|0
1633943910000|2021-10-11 09:18:30|5091.25|5091.25|5090.97|5090.97|5091.25|5091.25|5090.97|5090.97|0
1633943920000|2021-10-11 09:18:40|5090.61|5090.61|5090.97|5090.97|5090.97|5090.97|5090.61|5090.61|0
1633943930000|2021-10-11 09:18:50|5091.32|5091.32|5090.97|5090.97|5091.32|5091.32|5090.97|5090.97|0
1633943940000|2021-10-11 09:19:00|5090.83|5090.83|5090.83|5090.83|5091.19|5091.19|5090.83|5090.83|0
1633943970000|2021-10-11 09:19:30|5090.72|5090.72|5090.72|5090.72|5090.72|5090.72|5090.72|5090.72|0
1633943980000|2021-10-11 09:19:40|5090.83|5090.83|5091.07|5091.07|5091.07|5091.07|5090.83|5090.83|0
1633944000000|2021-10-11 09:20:00|5091.53|5091.53|5091.77|5091.77|5091.77|5091.77|5091.42|5091.42|0
1633944040000|2021-10-11 09:20:40|5092.26|5092.26|5093.1|5093.1|5093.1|5093.1|5092.26|5092.26|0
1633944050000|2021-10-11 09:20:50|5092.74|5092.74|5092.74|5092.74|5092.74|5092.74|5092.74|5092.74|0
1633944060000|2021-10-11 09:21:00|5092.61|5092.61|5092.47|5092.47|5092.61|5092.61|5092.47|5092.47|0
1633944070000|2021-10-11 09:21:10|5092.59|5092.59|5092.35|5092.35|5092.59|5092.59|5092.24|5092.24|0
1633944080000|2021-10-11 09:21:20|5092.24|5092.24|5092.71|5092.71|5092.71|5092.71|5092.24|5092.24|0
1633944100000|2021-10-11 09:21:40|5092.82|5092.82|5092.71|5092.71|5092.82|5092.82|5092.71|5092.71|0
1633944120000|2021-10-11 09:22:00|5093.06|5093.06|5093.06|5093.06|5093.06|5093.06|5093.06|5093.06|0
1633944130000|2021-10-11 09:22:10|5093.29|5093.29|5093.29|5093.29|5093.29|5093.29|5093.29|5093.29|0
1633944150000|2021-10-11 09:22:30|5093.06|5093.06|5092.94|5092.94|5093.06|5093.06|5092.94|5092.94|0
1633944160000|2021-10-11 09:22:40|5092.82|5092.82|5092.94|5092.94|5092.94|5092.94|5092.82|5092.82|0
1633944170000|2021-10-11 09:22:50|5093.56|5093.56|5093.21|5093.21|5093.56|5093.56|5093.21|5093.21|0
1633944180000|2021-10-11 09:23:00|5093.92|5093.92|5093.92|5093.92|5093.92|5093.92|5093.92|5093.92|0
1633944200000|2021-10-11 09:23:20|5094.03|5094.03|5094.03|5094.03|5094.03|5094.03|5094.03|5094.03|0
1633944240000|2021-10-11 09:24:00|5094.39|5094.39|5094.74|5094.74|5094.74|5094.74|5094.39|5094.39|0
1633944270000|2021-10-11 09:24:30|5093.33|5093.33|5093.33|5093.33|5093.33|5093.33|5093.33|5093.33|0
1633944280000|2021-10-11 09:24:40|5093.19|5093.19|5092.84|5092.84|5093.19|5093.19|5092.84|5092.84|0
1633944340000|2021-10-11 09:25:40|5093.07|5093.07|5092.96|5092.96|5093.07|5093.07|5092.96|5092.96|0
1633944350000|2021-10-11 09:25:50|5091.9|5091.9|5091.54|5091.54|5091.9|5091.9|5091.54|5091.54|0
1633944360000|2021-10-11 09:26:00|5092.25|5092.25|5091.3|5091.3|5092.25|5092.25|5091.3|5091.3|0
1633944390000|2021-10-11 09:26:30|5091.02|5091.02|5091.02|5091.02|5091.02|5091.02|5091.02|5091.02|0
1633944410000|2021-10-11 09:26:50|5090.78|5090.78|5090.55|5090.55|5090.78|5090.78|5090.55|5090.55|0
1633944430000|2021-10-11 09:27:10|5090.67|5090.67|5090.78|5090.78|5090.78|5090.78|5090.67|5090.67|0
1633944450000|2021-10-11 09:27:30|5090.08|5090.08|5089.81|5089.81|5090.08|5090.08|5089.81|5089.81|0
1633944460000|2021-10-11 09:27:40|5089.53|5089.53|5089.42|5089.42|5089.53|5089.53|5089.42|5089.42|0
1633944490000|2021-10-11 09:28:10|5089.53|5089.53|5089.53|5089.53|5089.53|5089.53|5089.53|5089.53|0
1633944500000|2021-10-11 09:28:20|5089.88|5089.88|5089.88|5089.88|5089.88|5089.88|5089.88|5089.88|0
1633944510000|2021-10-11 09:28:30|5089.65|5089.65|5089.65|5089.65|5089.65|5089.65|5089.65|5089.65|0
1633944530000|2021-10-11 09:28:50|5089.3|5089.3|5089.3|5089.3|5089.3|5089.3|5089.3|5089.3|0
1633944550000|2021-10-11 09:29:10|5088.59|5088.59|5088.95|5088.95|5088.95|5088.95|5088.59|5088.59|0
1633944580000|2021-10-11 09:29:40|5089.06|5089.06|5089.3|5089.3|5089.53|5089.53|5089.06|5089.06|0
1633944590000|2021-10-11 09:29:50|5090.35|5090.35|5091.9|5091.9|5091.9|5091.9|5090|5090|0
1633944600000|2021-10-11 09:30:00|5092.26|5092.26|5092.47|5092.47|5093.08|5093.08|5091.55|5091.55|0
1633944610000|2021-10-11 09:30:10|5092.72|5092.72|5092.72|5092.72|5092.72|5092.72|5092.72|5092.72|0
1633944620000|2021-10-11 09:30:20|5092.37|5092.37|5092.25|5092.25|5092.61|5092.61|5091.55|5091.55|0
1633944630000|2021-10-11 09:30:30|5092.61|5092.61|5092.61|5092.61|5092.61|5092.61|5092.61|5092.61|0
1633944640000|2021-10-11 09:30:40|5092.72|5092.72|5092.41|5092.41|5093|5093|5092.41|5092.41|0
1633944650000|2021-10-11 09:30:50|5092.53|5092.53|5092.65|5092.65|5092.65|5092.65|5092.53|5092.53|0
1633944660000|2021-10-11 09:31:00|5092.4|5092.4|5092.4|5092.4|5092.4|5092.4|5092.4|5092.4|0
1633944670000|2021-10-11 09:31:10|5093.11|5093.11|5093.46|5093.46|5093.46|5093.46|5093.11|5093.11|0
1633944680000|2021-10-11 09:31:20|5093.81|5093.81|5093.81|5093.81|5093.81|5093.81|5093.81|5093.81|0
1633944710000|2021-10-11 09:31:50|5093.58|5093.58|5093.58|5093.58|5093.58|5093.58|5093.58|5093.58|0
1633944720000|2021-10-11 09:32:00|5093.46|5093.46|5092.87|5092.87|5093.46|5093.46|5092.87|5092.87|0
1633944730000|2021-10-11 09:32:10|5092.64|5092.64|5092.76|5092.76|5092.76|5092.76|5092.64|5092.64|0
1633944750000|2021-10-11 09:32:30|5092.32|5092.32|5092.32|5092.32|5092.32|5092.32|5092.32|5092.32|0
1633944760000|2021-10-11 09:32:40|5092.67|5092.67|5092.55|5092.55|5093.02|5093.02|5092.55|5092.55|0
1633944770000|2021-10-11 09:32:50|5092.67|5092.67|5092.67|5092.67|5092.67|5092.67|5092.67|5092.67|0
1633944790000|2021-10-11 09:33:10|5093.02|5093.02|5093.02|5093.02|5093.02|5093.02|5093.02|5093.02|0
1633944800000|2021-10-11 09:33:20|5093.38|5093.38|5093.38|5093.38|5093.38|5093.38|5093.38|5093.38|0
1633944840000|2021-10-11 09:34:00|5093.02|5093.02|5093.38|5093.38|5093.38|5093.38|5093.02|5093.02|0
1633944880000|2021-10-11 09:34:40|5093.51|5093.51|5093.51|5093.51|5093.51|5093.51|5093.51|5093.51|0
1633944890000|2021-10-11 09:34:50|5093.87|5093.87|5093.87|5093.87|5093.87|5093.87|5093.87|5093.87|0
1633944900000|2021-10-11 09:35:00|5094|5094|5094|5094|5094|5094|5094|5094|0
1633944910000|2021-10-11 09:35:10|5094.14|5094.14|5094.39|5094.39|5094.39|5094.39|5094.14|5094.14|0
1633944920000|2021-10-11 09:35:20|5094.66|5094.66|5094.66|5094.66|5094.66|5094.66|5094.66|5094.66|0
1633944950000|2021-10-11 09:35:50|5094.91|5094.91|5094.8|5094.8|5094.91|5094.91|5094.8|5094.8|0
1633944960000|2021-10-11 09:36:00|5094.68|5094.68|5095.66|5095.66|5095.66|5095.66|5094.68|5094.68|0
1633944970000|2021-10-11 09:36:10|5095.3|5095.3|5095.03|5095.03|5095.3|5095.3|5095.03|5095.03|0
1633944990000|2021-10-11 09:36:30|5094.86|5094.86|5095.03|5095.03|5095.03|5095.03|5094.86|5094.86|0
1633945010000|2021-10-11 09:36:50|5095.27|5095.27|5095.15|5095.15|5095.27|5095.27|5095.15|5095.15|0
1633945030000|2021-10-11 09:37:10|5096.56|5096.56|5096.97|5096.97|5096.97|5096.97|5096.56|5096.56|0
1633945060000|2021-10-11 09:37:40|5097.22|5097.22|5097.22|5097.22|5097.22|5097.22|5097.22|5097.22|0
1633945080000|2021-10-11 09:38:00|5096.97|5096.97|5096.97|5096.97|5096.97|5096.97|5096.97|5096.97|0
1633945090000|2021-10-11 09:38:10|5097.24|5097.24|5097.24|5097.24|5097.24|5097.24|5097.24|5097.24|0
1633945150000|2021-10-11 09:39:10|5097.49|5097.49|5097.49|5097.49|5097.49|5097.49|5097.49|5097.49|0
1633945160000|2021-10-11 09:39:20|5097.13|5097.13|5097.13|5097.13|5097.13|5097.13|5097.13|5097.13|0
1633945220000|2021-10-11 09:40:20|5097|5097|5097|5097|5097|5097|5097|5097|0
1633945230000|2021-10-11 09:40:30|5097.47|5097.47|5097.35|5097.35|5097.47|5097.47|5097.35|5097.35|0
1633945240000|2021-10-11 09:40:40|5097.1|5097.1|5097.1|5097.1|5097.1|5097.1|5097.1|5097.1|0
1633945260000|2021-10-11 09:41:00|5097.45|5097.45|5097.45|5097.45|5097.45|5097.45|5097.45|5097.45|0
1633945280000|2021-10-11 09:41:20|5097.8|5097.8|5098.27|5098.27|5098.27|5098.27|5097.8|5097.8|0
1633945290000|2021-10-11 09:41:30|5098.39|5098.39|5098.51|5098.51|5098.51|5098.51|5098.39|5098.39|0
1633945300000|2021-10-11 09:41:40|5098.74|5098.74|5099.09|5099.09|5099.32|5099.32|5098.74|5098.74|0
1633945310000|2021-10-11 09:41:50|5099.36|5099.36|5099.01|5099.01|5099.36|5099.36|5099.01|5099.01|0
1633945320000|2021-10-11 09:42:00|5098.3|5098.3|5099.38|5099.38|5099.96|5099.96|5098.3|5098.3|0
1633945340000|2021-10-11 09:42:20|5099.26|5099.26|5099.49|5099.49|5099.49|5099.49|5099.26|5099.26|0
1633945350000|2021-10-11 09:42:30|5099.73|5099.73|5099.73|5099.73|5099.73|5099.73|5099.73|5099.73|0
1633945360000|2021-10-11 09:42:40|5099.38|5099.38|5099.38|5099.38|5099.38|5099.38|5099.38|5099.38|0
1633945400000|2021-10-11 09:43:20|5098.67|5098.67|5099.38|5099.38|5099.38|5099.38|5098.67|5098.67|0
1633945410000|2021-10-11 09:43:30|5099.02|5099.02|5099.38|5099.38|5099.38|5099.38|5099.02|5099.02|0
1633945470000|2021-10-11 09:44:30|5099.84|5099.84|5099.96|5099.96|5099.96|5099.96|5099.73|5099.73|0
1633945490000|2021-10-11 09:44:50|5100.31|5100.31|5100.31|5100.31|5100.31|5100.31|5100.31|5100.31|0
1633945500000|2021-10-11 09:45:00|5099.96|5099.96|5100.31|5100.31|5100.31|5100.31|5099.12|5099.12|0
1633945510000|2021-10-11 09:45:10|5100.08|5100.08|5100.2|5100.2|5100.2|5100.2|5099.96|5099.96|0
1633945560000|2021-10-11 09:46:00|5099.96|5099.96|5099.96|5099.96|5099.96|5099.96|5099.96|5099.96|0
1633945570000|2021-10-11 09:46:10|5099.61|5099.61|5099.49|5099.49|5099.61|5099.61|5099.49|5099.49|0
1633945620000|2021-10-11 09:47:00|5099.14|5099.14|5099.14|5099.14|5099.14|5099.14|5099.14|5099.14|0
1633945650000|2021-10-11 09:47:30|5099.01|5099.01|5098.87|5098.87|5099.01|5099.01|5098.87|5098.87|0
1633945660000|2021-10-11 09:47:40|5098.52|5098.52|5098.4|5098.4|5098.52|5098.52|5098.4|5098.4|0
1633945670000|2021-10-11 09:47:50|5098.26|5098.26|5097.68|5097.68|5098.26|5098.26|5097.68|5097.68|0
1633945680000|2021-10-11 09:48:00|5097.56|5097.56|5097.54|5097.54|5097.56|5097.56|5097.31|5097.31|0
1633945690000|2021-10-11 09:48:10|5097.29|5097.29|5097.43|5097.43|5097.43|5097.43|5097.29|5097.29|0
1633945750000|2021-10-11 09:49:10|5097.55|5097.55|5097.55|5097.55|5097.55|5097.55|5097.55|5097.55|0
1633945760000|2021-10-11 09:49:20|5097.3|5097.3|5097.87|5097.87|5097.87|5097.87|5096.81|5096.81|0
1633945790000|2021-10-11 09:49:50|5097.62|5097.62|5097.8|5097.8|5097.8|5097.8|5097.62|5097.62|0
1633945800000|2021-10-11 09:50:00|5097.97|5097.97|5098.15|5098.15|5098.15|5098.15|5097.97|5097.97|0
1633945810000|2021-10-11 09:50:10|5098.27|5098.27|5098.27|5098.27|5098.27|5098.27|5098.27|5098.27|0
1633945820000|2021-10-11 09:50:20|5097.6|5097.6|5097.95|5097.95|5097.95|5097.95|5097.6|5097.6|0
1633945840000|2021-10-11 09:50:40|5097.7|5097.7|5097.7|5097.7|5097.7|5097.7|5097.7|5097.7|0
1633945850000|2021-10-11 09:50:50|5097.35|5097.35|5096.16|5096.16|5097.35|5097.35|5096.16|5096.16|0
1633945890000|2021-10-11 09:51:30|5096.27|5096.27|5096.27|5096.27|5096.27|5096.27|5096.27|5096.27|0
1633945930000|2021-10-11 09:52:10|5096.39|5096.39|5096.39|5096.39|5096.39|5096.39|5096.39|5096.39|0
1633945940000|2021-10-11 09:52:20|5096.11|5096.11|5096.11|5096.11|5096.11|5096.11|5096.11|5096.11|0
1633945970000|2021-10-11 09:52:50|5096.25|5096.25|5096.25|5096.25|5096.25|5096.25|5096.25|5096.25|0
1633945990000|2021-10-11 09:53:10|5096.6|5096.6|5097.66|5097.66|5097.66|5097.66|5096.6|5096.6|0
1633946000000|2021-10-11 09:53:20|5097.79|5097.79|5097.79|5097.79|5097.79|5097.79|5097.79|5097.79|0
1633946030000|2021-10-11 09:53:50|5097.66|5097.66|5097.66|5097.66|5097.66|5097.66|5097.66|5097.66|0
1633946050000|2021-10-11 09:54:10|5097.52|5097.52|5097.17|5097.17|5097.52|5097.52|5097.17|5097.17|0
1633946060000|2021-10-11 09:54:20|5097.05|5097.05|5097.05|5097.05|5097.05|5097.05|5097.05|5097.05|0
1633946070000|2021-10-11 09:54:30|5096.92|5096.92|5096.57|5096.57|5096.92|5096.92|5096.57|5096.57|0
1633946090000|2021-10-11 09:54:50|5097.27|5097.27|5097.27|5097.27|5097.27|5097.27|5097.27|5097.27|0
1633946100000|2021-10-11 09:55:00|5096.92|5096.92|5096.92|5096.92|5096.92|5096.92|5096.92|5096.92|0
1633946110000|2021-10-11 09:55:10|5097.27|5097.27|5097.27|5097.27|5097.27|5097.27|5097.27|5097.27|0
1633946160000|2021-10-11 09:56:00|5097.39|5097.39|5097.15|5097.15|5097.39|5097.39|5097.15|5097.15|0
1633946170000|2021-10-11 09:56:10|5097.04|5097.04|5097.04|5097.04|5097.04|5097.04|5097.04|5097.04|0
1633946190000|2021-10-11 09:56:30|5096.92|5096.92|5096.69|5096.69|5096.92|5096.92|5096.69|5096.69|0
1633946220000|2021-10-11 09:57:00|5095.98|5095.98|5095.98|5095.98|5095.98|5095.98|5095.98|5095.98|0
1633946230000|2021-10-11 09:57:10|5096.33|5096.33|5096.33|5096.33|5096.33|5096.33|5096.33|5096.33|0
1633946280000|2021-10-11 09:58:00|5095.98|5095.98|5095.98|5095.98|5095.98|5095.98|5095.98|5095.98|0
1633946340000|2021-10-11 09:59:00|5095.86|5095.86|5095.86|5095.86|5095.86|5095.86|5095.86|5095.86|0
1633946350000|2021-10-11 09:59:10|5095.62|5095.62|5095.5|5095.5|5095.62|5095.62|5095.5|5095.5|0
1633946410000|2021-10-11 10:00:10|5095.85|5095.85|5096.21|5096.21|5096.21|5096.21|5095.85|5095.85|0
1633946430000|2021-10-11 10:00:30|5096.45|5096.45|5097.11|5097.11|5097.11|5097.11|5096.45|5096.45|0
1633946450000|2021-10-11 10:00:50|5097.34|5097.34|5097.34|5097.34|5097.34|5097.34|5097.34|5097.34|0
1633946480000|2021-10-11 10:01:20|5097.23|5097.23|5096.99|5096.99|5097.23|5097.23|5096.99|5096.99|0
1633946490000|2021-10-11 10:01:30|5096.64|5096.64|5096.64|5096.64|5096.64|5096.64|5096.64|5096.64|0
1633946510000|2021-10-11 10:01:50|5096.37|5096.37|5096.02|5096.02|5096.37|5096.37|5096.02|5096.02|0
1633946520000|2021-10-11 10:02:00|5095.77|5095.77|5095.77|5095.77|5095.77|5095.77|5095.77|5095.77|0
1633946550000|2021-10-11 10:02:30|5095.88|5095.88|5095.75|5095.75|5095.88|5095.88|5095.75|5095.75|0
1633946580000|2021-10-11 10:03:00|5096.1|5096.1|5096.1|5096.1|5096.1|5096.1|5096.1|5096.1|0
1633946590000|2021-10-11 10:03:10|5096.45|5096.45|5096.45|5096.45|5096.45|5096.45|5096.45|5096.45|0
1633946600000|2021-10-11 10:03:20|5095.98|5095.98|5095.98|5095.98|5095.98|5095.98|5095.98|5095.98|0
1633946620000|2021-10-11 10:03:40|5096.1|5096.1|5096.38|5096.38|5096.38|5096.38|5096.1|5096.1|0
1633946640000|2021-10-11 10:04:00|5096.03|5096.03|5096.03|5096.03|5096.03|5096.03|5096.03|5096.03|0
1633946660000|2021-10-11 10:04:20|5096.14|5096.14|5096.14|5096.14|5096.14|5096.14|5096.14|5096.14|0
1633946680000|2021-10-11 10:04:40|5095.91|5095.91|5095.56|5095.56|5095.91|5095.91|5095.56|5095.56|0
1633946700000|2021-10-11 10:05:00|5095.42|5095.42|5095.07|5095.07|5095.42|5095.42|5095.07|5095.07|0
1633946730000|2021-10-11 10:05:30|5095.32|5095.32|5095.45|5095.45|5095.45|5095.45|5095.32|5095.32|0
1633946770000|2021-10-11 10:06:10|5095.81|5095.81|5096.33|5096.33|5096.33|5096.33|5095.81|5095.81|0
1633946810000|2021-10-11 10:06:50|5095.98|5095.98|5096.35|5096.35|5096.35|5096.35|5095.98|5095.98|0
1633946850000|2021-10-11 10:07:30|5096.49|5096.49|5096.49|5096.49|5096.49|5096.49|5096.49|5096.49|0
1633946880000|2021-10-11 10:08:00|5096.6|5096.6|5096.37|5096.37|5096.6|5096.6|5096.37|5096.37|0
1633946890000|2021-10-11 10:08:10|5096.02|5096.02|5096.05|5096.05|5096.15|5096.15|5095.92|5095.92|0
1633946920000|2021-10-11 10:08:40|5096.17|5096.17|5096.17|5096.17|5096.17|5096.17|5096.17|5096.17|0
1633946940000|2021-10-11 10:09:00|5096.88|5096.88|5096.88|5096.88|5096.88|5096.88|5096.88|5096.88|0
1633946950000|2021-10-11 10:09:10|5097.58|5097.58|5097.58|5097.58|5097.58|5097.58|5097.58|5097.58|0
1633946990000|2021-10-11 10:09:50|5097.83|5097.83|5097.97|5097.97|5097.97|5097.97|5097.83|5097.83|0
1633947000000|2021-10-11 10:10:00|5098.32|5098.32|5098.32|5098.32|5098.32|5098.32|5098.32|5098.32|0
1633947010000|2021-10-11 10:10:10|5098.45|5098.45|5098.45|5098.45|5098.45|5098.45|5098.45|5098.45|0
1633947020000|2021-10-11 10:10:20|5098.57|5098.57|5098.55|5098.55|5098.57|5098.57|5098.55|5098.55|0
1633947030000|2021-10-11 10:10:30|5098.2|5098.2|5098.2|5098.2|5098.2|5098.2|5098.2|5098.2|0
1633947110000|2021-10-11 10:11:50|5098.9|5098.9|5098.55|5098.55|5098.9|5098.9|5098.2|5098.2|0
1633947140000|2021-10-11 10:12:20|5098.9|5098.9|5099.04|5099.04|5099.04|5099.04|5098.9|5098.9|0
1633947170000|2021-10-11 10:12:50|5098.68|5098.68|5098.68|5098.68|5098.68|5098.68|5098.68|5098.68|0
1633947190000|2021-10-11 10:13:10|5098.8|5098.8|5098.8|5098.8|5098.8|5098.8|5098.8|5098.8|0
1633947220000|2021-10-11 10:13:40|5098.45|5098.45|5098.45|5098.45|5098.45|5098.45|5098.31|5098.31|0
1633947230000|2021-10-11 10:13:50|5098.33|5098.33|5098.21|5098.21|5098.33|5098.33|5098.21|5098.21|0
1633947240000|2021-10-11 10:14:00|5098.1|5098.1|5098.1|5098.1|5098.1|5098.1|5097.74|5097.74|0
1633947250000|2021-10-11 10:14:10|5097.74|5097.74|5097.74|5097.74|5097.74|5097.74|5097.74|5097.74|0
1633947260000|2021-10-11 10:14:20|5097.63|5097.63|5097.28|5097.28|5097.63|5097.63|5097.28|5097.28|0
1633947270000|2021-10-11 10:14:30|5097.39|5097.39|5097.39|5097.39|5097.39|5097.39|5097.39|5097.39|0
1633947320000|2021-10-11 10:15:20|5097.04|5097.04|5097.04|5097.04|5097.04|5097.04|5097.04|5097.04|0
1633947330000|2021-10-11 10:15:30|5097.74|5097.74|5097.74|5097.74|5097.74|5097.74|5097.74|5097.74|0
1633947370000|2021-10-11 10:16:10|5097.39|5097.39|5097.39|5097.39|5097.39|5097.39|5097.39|5097.39|0
1633947380000|2021-10-11 10:16:20|5097.26|5097.26|5097.39|5097.39|5097.39|5097.39|5097.26|5097.26|0
1633947390000|2021-10-11 10:16:30|5097.04|5097.04|5097.04|5097.04|5097.04|5097.04|5097.04|5097.04|0
1633947400000|2021-10-11 10:16:40|5096.77|5096.77|5096.77|5096.77|5096.77|5096.77|5096.77|5096.77|0
1633947410000|2021-10-11 10:16:50|5096.41|5096.41|5096.41|5096.41|5096.41|5096.41|5096.41|5096.41|0
1633947420000|2021-10-11 10:17:00|5096.3|5096.3|5096.3|5096.3|5096.3|5096.3|5096.3|5096.3|0
1633947460000|2021-10-11 10:17:40|5096.41|5096.41|5096.41|5096.41|5096.41|5096.41|5096.41|5096.41|0
1633947470000|2021-10-11 10:17:50|5096.06|5096.06|5096.41|5096.41|5096.41|5096.41|5096.06|5096.06|0
1633947480000|2021-10-11 10:18:00|5096.55|5096.55|5096.55|5096.55|5096.55|5096.55|5096.55|5096.55|0
1633947510000|2021-10-11 10:18:30|5096.2|5096.2|5096.2|5096.2|5096.2|5096.2|5096.2|5096.2|0
1633947530000|2021-10-11 10:18:50|5096.33|5096.33|5096.33|5096.33|5096.33|5096.33|5096.33|5096.33|0
1633947550000|2021-10-11 10:19:10|5095.98|5095.98|5095.63|5095.63|5095.98|5095.98|5095.63|5095.63|0
1633947560000|2021-10-11 10:19:20|5095.98|5095.98|5095.38|5095.38|5095.98|5095.98|5095.38|5095.38|0
1633947600000|2021-10-11 10:20:00|5095.24|5095.24|5095.24|5095.24|5095.24|5095.24|5095.24|5095.24|0
1633947630000|2021-10-11 10:20:30|5095.01|5095.01|5095.01|5095.01|5095.01|5095.01|5095.01|5095.01|0
1633947650000|2021-10-11 10:20:50|5094.89|5094.89|5095.01|5095.01|5095.01|5095.01|5094.89|5094.89|0
1633947660000|2021-10-11 10:21:00|5094.66|5094.66|5094.66|5094.66|5094.66|5094.66|5094.66|5094.66|0
1633947690000|2021-10-11 10:21:30|5094.52|5094.52|5094.52|5094.52|5094.52|5094.52|5094.52|5094.52|0
1633947700000|2021-10-11 10:21:40|5093.81|5093.81|5094.28|5094.28|5094.28|5094.28|5093.81|5093.81|0
1633947750000|2021-10-11 10:22:30|5094.4|5094.4|5094.4|5094.4|5094.4|5094.4|5094.4|5094.4|0
1633947760000|2021-10-11 10:22:40|5094.75|5094.75|5094.75|5094.75|5094.75|5094.75|5094.75|5094.75|0
1633947790000|2021-10-11 10:23:10|5094.4|5094.4|5094.28|5094.28|5094.4|5094.4|5094.28|5094.28|0
1633947840000|2021-10-11 10:24:00|5094.64|5094.64|5094.64|5094.64|5094.64|5094.64|5094.64|5094.64|0
1633947850000|2021-10-11 10:24:10|5094.92|5094.92|5094.92|5094.92|5094.92|5094.92|5094.92|5094.92|0
1633947860000|2021-10-11 10:24:20|5095.03|5095.03|5095.03|5095.03|5095.03|5095.03|5095.03|5095.03|0
1633947870000|2021-10-11 10:24:30|5095.39|5095.39|5095.39|5095.39|5095.39|5095.39|5095.39|5095.39|0
1633947900000|2021-10-11 10:25:00|5095.5|5095.5|5095.5|5095.5|5095.5|5095.5|5095.5|5095.5|0
1633947960000|2021-10-11 10:26:00|5095.15|5095.15|5095.5|5095.5|5095.5|5095.5|5095.15|5095.15|0
1633947970000|2021-10-11 10:26:10|5095.37|5095.37|5095.37|5095.37|5095.37|5095.37|5095.37|5095.37|0
1633948020000|2021-10-11 10:27:00|5095.72|5095.72|5095.72|5095.72|5095.72|5095.72|5095.72|5095.72|0
1633948030000|2021-10-11 10:27:10|5095.58|5095.58|5094.63|5094.63|5095.94|5095.94|5094.63|5094.63|0
1633948040000|2021-10-11 10:27:20|5094.98|5094.98|5094.49|5094.49|5094.98|5094.98|5094.14|5094.14|0
1633948050000|2021-10-11 10:27:30|5094.14|5094.14|5094.14|5094.14|5094.14|5094.14|5094.14|5094.14|0
1633948070000|2021-10-11 10:27:50|5093.79|5093.79|5093.79|5093.79|5093.79|5093.79|5093.79|5093.79|0
1633948080000|2021-10-11 10:28:00|5093.44|5093.44|5093.19|5093.19|5093.44|5093.44|5093.19|5093.19|0
1633948090000|2021-10-11 10:28:10|5093.05|5093.05|5092.58|5092.58|5093.05|5093.05|5092.58|5092.58|0
1633948100000|2021-10-11 10:28:20|5092.23|5092.23|5092.23|5092.23|5092.23|5092.23|5092.23|5092.23|0
1633948120000|2021-10-11 10:28:40|5092.58|5092.58|5092.58|5092.58|5092.58|5092.58|5092.58|5092.58|0
1633948140000|2021-10-11 10:29:00|5092.93|5092.93|5092.93|5092.93|5092.93|5092.93|5092.93|5092.93|0
1633948160000|2021-10-11 10:29:20|5092.23|5092.23|5092.23|5092.23|5092.23|5092.23|5092.23|5092.23|0
1633948180000|2021-10-11 10:29:40|5092.58|5092.58|5093.05|5093.05|5093.05|5093.05|5092.58|5092.58|0
1633948190000|2021-10-11 10:29:50|5092.93|5092.93|5092.68|5092.68|5092.93|5092.93|5092.68|5092.68|0
1633948210000|2021-10-11 10:30:10|5092.91|5092.91|5093.03|5093.03|5093.03|5093.03|5092.91|5092.91|0
1633948220000|2021-10-11 10:30:20|5092.67|5092.67|5092.67|5092.67|5092.67|5092.67|5092.67|5092.67|0
1633948230000|2021-10-11 10:30:30|5093.03|5093.03|5093.03|5093.03|5093.03|5093.03|5093.03|5093.03|0
1633948250000|2021-10-11 10:30:50|5093.38|5093.38|5092.91|5092.91|5093.38|5093.38|5092.91|5092.91|0
1633948260000|2021-10-11 10:31:00|5092.56|5092.56|5092.56|5092.56|5092.68|5092.68|5092.56|5092.56|0
1633948290000|2021-10-11 10:31:30|5092.21|5092.21|5092.21|5092.21|5092.21|5092.21|5092.21|5092.21|0
1633948300000|2021-10-11 10:31:40|5092.09|5092.09|5091.74|5091.74|5092.09|5092.09|5091.74|5091.74|0
1633948310000|2021-10-11 10:31:50|5092.09|5092.09|5092.21|5092.21|5092.21|5092.21|5091.95|5091.95|0
1633948320000|2021-10-11 10:32:00|5092.91|5092.91|5092.56|5092.56|5092.91|5092.91|5092.56|5092.56|0
1633948370000|2021-10-11 10:32:50|5092.91|5092.91|5093.75|5093.75|5093.75|5093.75|5092.91|5092.91|0
1633948410000|2021-10-11 10:33:30|5093.4|5093.4|5093.4|5093.4|5093.4|5093.4|5093.4|5093.4|0
1633948470000|2021-10-11 10:34:30|5092.91|5092.91|5093.27|5093.27|5093.27|5093.27|5092.91|5092.91|0
1633948490000|2021-10-11 10:34:50|5093.97|5093.97|5093.97|5093.97|5093.97|5093.97|5093.97|5093.97|0
1633948510000|2021-10-11 10:35:10|5093.86|5093.86|5093.86|5093.86|5093.86|5093.86|5093.86|5093.86|0
1633948520000|2021-10-11 10:35:20|5093.5|5093.5|5093.5|5093.5|5093.5|5093.5|5093.5|5093.5|0
1633948530000|2021-10-11 10:35:30|5093.15|5093.15|5093.15|5093.15|5093.15|5093.15|5093.15|5093.15|0
1633948550000|2021-10-11 10:35:50|5093.03|5093.03|5093.15|5093.15|5093.15|5093.15|5093.03|5093.03|0
1633948580000|2021-10-11 10:36:20|5093.42|5093.42|5093.42|5093.42|5093.42|5093.42|5093.42|5093.42|0
1633948590000|2021-10-11 10:36:30|5094.13|5094.13|5094.48|5094.48|5094.48|5094.48|5094.13|5094.13|0
1633948600000|2021-10-11 10:36:40|5094.36|5094.36|5093.66|5093.66|5094.36|5094.36|5093.66|5093.66|0
1633948610000|2021-10-11 10:36:50|5093.77|5093.77|5093.77|5093.77|5093.77|5093.77|5093.77|5093.77|0
1633948640000|2021-10-11 10:37:20|5093.64|5093.64|5093.64|5093.64|5093.64|5093.64|5093.64|5093.64|0
1633948650000|2021-10-11 10:37:30|5093.28|5093.28|5093.04|5093.04|5093.28|5093.28|5093.04|5093.04|0
1633948690000|2021-10-11 10:38:10|5093.39|5093.39|5093.39|5093.39|5093.39|5093.39|5093.39|5093.39|0
1633948700000|2021-10-11 10:38:20|5093.14|5093.14|5093.76|5093.76|5093.76|5093.76|5093.14|5093.14|0
1633948710000|2021-10-11 10:38:30|5093.88|5093.88|5093.88|5093.88|5093.88|5093.88|5093.88|5093.88|0
1633948720000|2021-10-11 10:38:40|5093.53|5093.53|5093.88|5093.88|5093.88|5093.88|5093.53|5093.53|0
1633948730000|2021-10-11 10:38:50|5093.53|5093.53|5093.53|5093.53|5093.53|5093.53|5093.53|5093.53|0
1633948750000|2021-10-11 10:39:10|5093.18|5093.18|5092.83|5092.83|5093.18|5093.18|5092.83|5092.83|0
1633948760000|2021-10-11 10:39:20|5092.69|5092.69|5092.69|5092.69|5093.04|5093.04|5092.69|5092.69|0
1633948770000|2021-10-11 10:39:30|5092.34|5092.34|5092.34|5092.34|5092.34|5092.34|5092.34|5092.34|0
1633948780000|2021-10-11 10:39:40|5092.06|5092.06|5091.69|5091.69|5092.17|5092.17|5091.69|5091.69|0
1633948800000|2021-10-11 10:40:00|5092.04|5092.04|5092.39|5092.39|5092.39|5092.39|5092.04|5092.04|0
1633948810000|2021-10-11 10:40:10|5092.53|5092.53|5093.65|5093.65|5093.65|5093.65|5092.53|5092.53|0
1633948820000|2021-10-11 10:40:20|5093.4|5093.4|5093.75|5093.75|5093.75|5093.75|5093.4|5093.4|0
1633948860000|2021-10-11 10:41:00|5093.62|5093.62|5093.62|5093.62|5093.97|5093.97|5093.62|5093.62|0
1633948870000|2021-10-11 10:41:10|5093.26|5093.26|5092.91|5092.91|5093.26|5093.26|5092.91|5092.91|0
1633948900000|2021-10-11 10:41:40|5093.26|5093.26|5093.4|5093.4|5093.4|5093.4|5092.91|5092.91|0
1633948910000|2021-10-11 10:41:50|5093.17|5093.17|5093.05|5093.05|5093.17|5093.17|5093.05|5093.05|0
1633948920000|2021-10-11 10:42:00|5093.4|5093.4|5093.27|5093.27|5093.4|5093.4|5093.27|5093.27|0
1633948940000|2021-10-11 10:42:20|5093.13|5093.13|5092.88|5092.88|5093.13|5093.13|5092.28|5092.28|0
1633948960000|2021-10-11 10:42:40|5092.53|5092.53|5089.68|5089.68|5092.53|5092.53|5089.68|5089.68|0
1633948990000|2021-10-11 10:43:10|5089.91|5089.91|5089.91|5089.91|5089.91|5089.91|5089.91|5089.91|0
1633949000000|2021-10-11 10:43:20|5089.56|5089.56|5090.16|5090.16|5090.16|5090.16|5089.31|5089.31|0
1633949010000|2021-10-11 10:43:30|5090.51|5090.51|5090.51|5090.51|5090.51|5090.51|5090.51|5090.51|0
1633949030000|2021-10-11 10:43:50|5090.76|5090.76|5089.67|5089.67|5090.76|5090.76|5089.67|5089.67|0
1633949040000|2021-10-11 10:44:00|5090.02|5090.02|5090.02|5090.02|5090.02|5090.02|5090.02|5090.02|0
1633949060000|2021-10-11 10:44:20|5089.67|5089.67|5090.02|5090.02|5090.02|5090.02|5089.67|5089.67|0
1633949100000|2021-10-11 10:45:00|5089.85|5089.85|5089.99|5089.99|5089.99|5089.99|5089.28|5089.28|0
1633949130000|2021-10-11 10:45:30|5089.64|5089.64|5089.99|5089.99|5089.99|5089.99|5089.64|5089.64|0
1633949140000|2021-10-11 10:45:40|5089.64|5089.64|5089.64|5089.64|5089.64|5089.64|5089.64|5089.64|0
1633949150000|2021-10-11 10:45:50|5089.52|5089.52|5089.52|5089.52|5089.52|5089.52|5089.52|5089.52|0
1633949160000|2021-10-11 10:46:00|5089.38|5089.38|5089.38|5089.38|5089.38|5089.38|5089.38|5089.38|0
1633949170000|2021-10-11 10:46:10|5089.27|5089.27|5090.09|5090.09|5090.67|5090.67|5089.27|5089.27|0
1633949180000|2021-10-11 10:46:20|5089.73|5089.73|5089.73|5089.73|5089.73|5089.73|5089.73|5089.73|0
1633949200000|2021-10-11 10:46:40|5089.38|5089.38|5089.38|5089.38|5089.38|5089.38|5089.38|5089.38|0
1633949210000|2021-10-11 10:46:50|5089.25|5089.25|5089.25|5089.25|5089.25|5089.25|5089.25|5089.25|0
1633949220000|2021-10-11 10:47:00|5088.64|5088.64|5088.64|5088.64|5088.64|5088.64|5088.64|5088.64|0
1633949230000|2021-10-11 10:47:10|5088.29|5088.29|5087.31|5087.31|5088.29|5088.29|5087.31|5087.31|0
1633949240000|2021-10-11 10:47:20|5086.96|5086.96|5087.31|5087.31|5087.31|5087.31|5086.96|5086.96|0
1633949250000|2021-10-11 10:47:30|5087.59|5087.59|5087.72|5087.72|5087.72|5087.72|5087.59|5087.59|0
1633949280000|2021-10-11 10:48:00|5087.97|5087.97|5089.87|5089.87|5089.87|5089.87|5087.97|5087.97|0
1633949290000|2021-10-11 10:48:10|5089.99|5089.99|5089.99|5089.99|5089.99|5089.99|5089.99|5089.99|0
1633949330000|2021-10-11 10:48:50|5089.64|5089.64|5089.64|5089.64|5089.64|5089.64|5089.64|5089.64|0
1633949340000|2021-10-11 10:49:00|5089.28|5089.28|5089.28|5089.28|5089.28|5089.28|5089.28|5089.28|0
1633949350000|2021-10-11 10:49:10|5089.17|5089.17|5089.17|5089.17|5089.17|5089.17|5089.17|5089.17|0
1633949360000|2021-10-11 10:49:20|5089.52|5089.52|5090.74|5090.74|5090.74|5090.74|5089.52|5089.52|0
1633949370000|2021-10-11 10:49:30|5090.87|5090.87|5090.87|5090.87|5090.87|5090.87|5090.87|5090.87|0
1633949390000|2021-10-11 10:49:50|5091.12|5091.12|5091.12|5091.12|5091.12|5091.12|5091.12|5091.12|0
1633949400000|2021-10-11 10:50:00|5090.77|5090.77|5090.59|5090.59|5090.77|5090.77|5090.59|5090.59|0
1633949410000|2021-10-11 10:50:10|5090.77|5090.77|5091.12|5091.12|5091.12|5091.12|5090.77|5090.77|0
1633949420000|2021-10-11 10:50:20|5091.26|5091.26|5091.61|5091.61|5091.61|5091.61|5091.26|5091.26|0
1633949450000|2021-10-11 10:50:50|5091.96|5091.96|5091.96|5091.96|5091.96|5091.96|5091.96|5091.96|0
1633949470000|2021-10-11 10:51:10|5092.45|5092.45|5093.32|5093.32|5093.32|5093.32|5092.45|5092.45|0
1633949510000|2021-10-11 10:51:50|5093.45|5093.45|5093.8|5093.8|5093.8|5093.8|5093.45|5093.45|0
1633949520000|2021-10-11 10:52:00|5093.94|5093.94|5093.94|5093.94|5093.94|5093.94|5093.94|5093.94|0
1633949550000|2021-10-11 10:52:30|5094.19|5094.19|5095.99|5095.99|5095.99|5095.99|5094.19|5094.19|0
1633949560000|2021-10-11 10:52:40|5096.11|5096.11|5096.11|5096.11|5096.11|5096.11|5096.11|5096.11|0
1633949580000|2021-10-11 10:53:00|5097.52|5097.52|5097.52|5097.52|5097.52|5097.52|5097.52|5097.52|0
1633949600000|2021-10-11 10:53:20|5098.22|5098.22|5098.22|5098.22|5098.22|5098.22|5098.22|5098.22|0
1633949610000|2021-10-11 10:53:30|5098.11|5098.11|5097.99|5097.99|5098.11|5098.11|5097.99|5097.99|0
1633949620000|2021-10-11 10:53:40|5098.26|5098.26|5098.61|5098.61|5098.61|5098.61|5098.26|5098.26|0
1633949640000|2021-10-11 10:54:00|5098.86|5098.86|5098.86|5098.86|5098.86|5098.86|5098.86|5098.86|0
1633949670000|2021-10-11 10:54:30|5098.98|5098.98|5098.98|5098.98|5098.98|5098.98|5098.98|5098.98|0
1633949680000|2021-10-11 10:54:40|5099.25|5099.25|5099.25|5099.25|5099.25|5099.25|5099.25|5099.25|0
1633949700000|2021-10-11 10:55:00|5099.12|5099.12|5098.27|5098.27|5099.12|5099.12|5098.27|5098.27|0
1633949710000|2021-10-11 10:55:10|5098.39|5098.39|5098.39|5098.39|5098.39|5098.39|5098.39|5098.39|0
1633949740000|2021-10-11 10:55:40|5098.04|5098.04|5098.04|5098.04|5098.04|5098.04|5098.04|5098.04|0
1633949750000|2021-10-11 10:55:50|5097.68|5097.68|5098.04|5098.04|5098.04|5098.04|5097.68|5097.68|0
1633949760000|2021-10-11 10:56:00|5097.44|5097.44|5097.55|5097.55|5097.55|5097.55|5097.44|5097.44|0
1633949790000|2021-10-11 10:56:30|5097.2|5097.2|5097.2|5097.2|5097.2|5097.2|5097.2|5097.2|0
1633949870000|2021-10-11 10:57:50|5097.43|5097.43|5097.2|5097.2|5097.43|5097.43|5097.2|5097.2|0
1633949910000|2021-10-11 10:58:30|5097.32|5097.32|5097.32|5097.32|5097.32|5097.32|5097.32|5097.32|0
1633949920000|2021-10-11 10:58:40|5098.02|5098.02|5098.26|5098.26|5098.26|5098.26|5098.02|5098.02|0
1633949930000|2021-10-11 10:58:50|5098.37|5098.37|5098.73|5098.73|5098.73|5098.73|5098.37|5098.37|0
1633949950000|2021-10-11 10:59:10|5098.86|5098.86|5098.86|5098.86|5098.86|5098.86|5098.86|5098.86|0
1633949960000|2021-10-11 10:59:20|5098.98|5098.98|5098.98|5098.98|5098.98|5098.98|5098.98|5098.98|0
1633949970000|2021-10-11 10:59:30|5099.68|5099.68|5099.68|5099.68|5099.68|5099.68|5099.68|5099.68|0
1633950000000|2021-10-11 11:00:00|5099.57|5099.57|5098.12|5098.12|5099.57|5099.57|5098.12|5098.12|0
1633950010000|2021-10-11 11:00:10|5097.98|5097.98|5097.98|5097.98|5097.98|5097.98|5097.98|5097.98|0
1633950070000|2021-10-11 11:01:10|5097.87|5097.87|5097.87|5097.87|5097.87|5097.87|5097.87|5097.87|0
1633950080000|2021-10-11 11:01:20|5097.98|5097.98|5098.1|5098.1|5098.22|5098.22|5097.98|5097.98|0
1633950090000|2021-10-11 11:01:30|5098.34|5098.34|5098.34|5098.34|5098.34|5098.34|5098.34|5098.34|0
1633950120000|2021-10-11 11:02:00|5098.45|5098.45|5098.45|5098.45|5098.45|5098.45|5098.45|5098.45|0
1633950140000|2021-10-11 11:02:20|5098.8|5098.8|5098.8|5098.8|5098.8|5098.8|5098.8|5098.8|0
1633950160000|2021-10-11 11:02:40|5098.67|5098.67|5098.67|5098.67|5098.67|5098.67|5098.67|5098.67|0
1633950170000|2021-10-11 11:02:50|5098.32|5098.32|5098.67|5098.67|5098.67|5098.67|5098.32|5098.32|0
1633950180000|2021-10-11 11:03:00|5099.02|5099.02|5100.08|5100.08|5100.08|5100.08|5099.02|5099.02|0
1633950200000|2021-10-11 11:03:20|5099.85|5099.85|5099.85|5099.85|5099.85|5099.85|5099.85|5099.85|0
1633950270000|2021-10-11 11:04:30|5100.2|5100.2|5099.98|5099.98|5100.2|5100.2|5099.85|5099.85|0
1633950280000|2021-10-11 11:04:40|5099.73|5099.73|5099.73|5099.73|5099.73|5099.73|5099.73|5099.73|0
1633950300000|2021-10-11 11:05:00|5100.09|5100.09|5100.44|5100.44|5100.44|5100.44|5100.09|5100.09|0
1633950310000|2021-10-11 11:05:10|5100.09|5100.09|5100.09|5100.09|5100.09|5100.09|5100.09|5100.09|0
1633950360000|2021-10-11 11:06:00|5099.38|5099.38|5098.89|5098.89|5099.38|5099.38|5098.54|5098.54|0
1633950370000|2021-10-11 11:06:10|5098.54|5098.54|5098.54|5098.54|5098.54|5098.54|5098.54|5098.54|0
1633950380000|2021-10-11 11:06:20|5099.25|5099.25|5099.6|5099.6|5099.6|5099.6|5099.25|5099.25|0
1633950390000|2021-10-11 11:06:30|5099.73|5099.73|5099.85|5099.85|5099.85|5099.85|5099.73|5099.73|0
1633950410000|2021-10-11 11:06:50|5100.2|5100.2|5099.85|5099.85|5100.2|5100.2|5099.85|5099.85|0
1633950420000|2021-10-11 11:07:00|5100.2|5100.2|5100.2|5100.2|5100.2|5100.2|5100.2|5100.2|0
1633950440000|2021-10-11 11:07:20|5100.09|5100.09|5100.09|5100.09|5100.09|5100.09|5100.09|5100.09|0
1633950460000|2021-10-11 11:07:40|5100.2|5100.2|5100.32|5100.32|5100.32|5100.32|5100.2|5100.2|0
1633950470000|2021-10-11 11:07:50|5100.67|5100.67|5100.67|5100.67|5100.67|5100.67|5100.67|5100.67|0
1633950480000|2021-10-11 11:08:00|5101.03|5101.03|5101.14|5101.14|5101.14|5101.14|5101.03|5101.03|0
1633950490000|2021-10-11 11:08:10|5100.79|5100.79|5100.79|5100.79|5100.79|5100.79|5100.79|5100.79|0
1633950510000|2021-10-11 11:08:30|5101.5|5101.5|5101.5|5101.5|5101.5|5101.5|5101.5|5101.5|0
1633950520000|2021-10-11 11:08:40|5101.61|5101.61|5103.77|5103.77|5103.77|5103.77|5101.61|5101.61|0
1633950530000|2021-10-11 11:08:50|5103.91|5103.91|5103.91|5103.91|5103.91|5103.91|5103.91|5103.91|0
1633950540000|2021-10-11 11:09:00|5103.56|5103.56|5103.94|5103.94|5103.94|5103.94|5103.56|5103.56|0
1633950550000|2021-10-11 11:09:10|5104.29|5104.29|5104.65|5104.65|5104.65|5104.65|5104.29|5104.29|0
1633950560000|2021-10-11 11:09:20|5104.29|5104.29|5104.29|5104.29|5104.29|5104.29|5104.29|5104.29|0
1633950600000|2021-10-11 11:10:00|5104.06|5104.06|5104.06|5104.06|5104.06|5104.06|5104.06|5104.06|0
1633950620000|2021-10-11 11:10:20|5103.71|5103.71|5103.59|5103.59|5103.71|5103.71|5103.59|5103.59|0
1633950630000|2021-10-11 11:10:30|5103.94|5103.94|5104.21|5104.21|5104.21|5104.21|5103.94|5103.94|0
1633950640000|2021-10-11 11:10:40|5103.98|5103.98|5103.76|5103.76|5103.98|5103.98|5103.63|5103.63|0
1633950670000|2021-10-11 11:11:10|5103.14|5103.14|5102.18|5102.18|5103.14|5103.14|5102.18|5102.18|0
1633950680000|2021-10-11 11:11:20|5102.54|5102.54|5102.18|5102.18|5102.54|5102.54|5102.18|5102.18|0
1633950720000|2021-10-11 11:12:00|5102.54|5102.54|5105.27|5105.27|5105.27|5105.27|5102.54|5102.54|0
1633950730000|2021-10-11 11:12:10|5105.63|5105.63|5105.98|5105.98|5105.98|5105.98|5105.63|5105.63|0
1633950740000|2021-10-11 11:12:20|5106.33|5106.33|5105.27|5105.27|5106.33|5106.33|5105.27|5105.27|0
1633950770000|2021-10-11 11:12:50|5105.41|5105.41|5105.41|5105.41|5105.41|5105.41|5105.41|5105.41|0
1633950810000|2021-10-11 11:13:30|5106.12|5106.12|5106.12|5106.12|5106.12|5106.12|5106.12|5106.12|0
1633950820000|2021-10-11 11:13:40|5106.82|5106.82|5106.12|5106.12|5106.82|5106.82|5106.12|5106.12|0
1633950830000|2021-10-11 11:13:50|5107.17|5107.17|5107.31|5107.31|5107.31|5107.31|5107.17|5107.17|0
1633950840000|2021-10-11 11:14:00|5107.59|5107.59|5107.97|5107.97|5107.97|5107.97|5107.59|5107.59|0
1633950850000|2021-10-11 11:14:10|5107.74|5107.74|5108.91|5108.91|5108.91|5108.91|5107.74|5107.74|0
1633950870000|2021-10-11 11:14:30|5109.03|5109.03|5109.74|5109.74|5109.74|5109.74|5109.03|5109.03|0
1633950880000|2021-10-11 11:14:40|5110.48|5110.48|5110.48|5110.48|5110.48|5110.48|5110.48|5110.48|0
1633950900000|2021-10-11 11:15:00|5110.84|5110.84|5110.72|5110.72|5110.95|5110.95|5110.72|5110.72|0
1633950930000|2021-10-11 11:15:30|5111.07|5111.07|5111.32|5111.32|5111.32|5111.32|5111.07|5111.07|0
1633950950000|2021-10-11 11:15:50|5111.67|5111.67|5112.03|5112.03|5112.03|5112.03|5111.67|5111.67|0
1633950970000|2021-10-11 11:16:10|5112.14|5112.14|5112.14|5112.14|5112.14|5112.14|5112.14|5112.14|0
1633950980000|2021-10-11 11:16:20|5112.5|5112.5|5114.57|5114.57|5114.57|5114.57|5112.5|5112.5|0
1633951000000|2021-10-11 11:16:40|5114.85|5114.85|5114.85|5114.85|5114.85|5114.85|5114.85|5114.85|0
1633951010000|2021-10-11 11:16:50|5114.49|5114.49|5113.79|5113.79|5114.49|5114.49|5113.79|5113.79|0
1633951020000|2021-10-11 11:17:00|5113.92|5113.92|5114.28|5114.28|5114.28|5114.28|5113.92|5113.92|0
1633951030000|2021-10-11 11:17:10|5114.63|5114.63|5116.07|5116.07|5116.07|5116.07|5114.63|5114.63|0
1633951040000|2021-10-11 11:17:20|5114.66|5114.66|5114.94|5114.94|5114.94|5114.94|5114.66|5114.66|0
1633951080000|2021-10-11 11:18:00|5115.65|5115.65|5115.65|5115.65|5115.65|5115.65|5115.65|5115.65|0
1633951100000|2021-10-11 11:18:20|5115.41|5115.41|5115.63|5115.63|5115.63|5115.63|5115.28|5115.28|0
1633951110000|2021-10-11 11:18:30|5115.98|5115.98|5116.34|5116.34|5116.34|5116.34|5115.63|5115.63|0
1633951140000|2021-10-11 11:19:00|5116.58|5116.58|5116.58|5116.58|5116.58|5116.58|5116.58|5116.58|0
1633951160000|2021-10-11 11:19:20|5116.94|5116.94|5116.94|5116.94|5116.94|5116.94|5116.94|5116.94|0
1633951180000|2021-10-11 11:19:40|5116.23|5116.23|5116.23|5116.23|5116.23|5116.23|5116.23|5116.23|0
1633951190000|2021-10-11 11:19:50|5115.88|5115.88|5115.53|5115.53|5115.88|5115.88|5115.53|5115.53|0
1633951200000|2021-10-11 11:20:00|5115.41|5115.41|5115.41|5115.41|5115.41|5115.41|5115.41|5115.41|0
1633951210000|2021-10-11 11:20:10|5115.53|5115.53|5115.53|5115.53|5115.53|5115.53|5115.53|5115.53|0
1633951220000|2021-10-11 11:20:20|5115.88|5115.88|5116.86|5116.86|5116.86|5116.86|5115.88|5115.88|0
1633951230000|2021-10-11 11:20:30|5116.97|5116.97|5116.97|5116.97|5116.97|5116.97|5116.97|5116.97|0
1633951260000|2021-10-11 11:21:00|5117.11|5117.11|5117.81|5117.81|5117.81|5117.81|5117.11|5117.11|0
1633951270000|2021-10-11 11:21:10|5118.17|5118.17|5118.42|5118.42|5118.42|5118.42|5118.17|5118.17|0
1633951310000|2021-10-11 11:21:50|5118.55|5118.55|5118.55|5118.55|5118.55|5118.55|5118.55|5118.55|0
1633951370000|2021-10-11 11:22:50|5118.9|5118.9|5119.01|5119.01|5119.01|5119.01|5118.89|5118.89|0
1633951400000|2021-10-11 11:23:20|5118.89|5118.89|5118.89|5118.89|5118.89|5118.89|5118.89|5118.89|0
1633951410000|2021-10-11 11:23:30|5118.64|5118.64|5118.64|5118.64|5118.64|5118.64|5118.64|5118.64|0
1633951420000|2021-10-11 11:23:40|5118.99|5118.99|5119.35|5119.35|5119.35|5119.35|5118.99|5118.99|0
1633951430000|2021-10-11 11:23:50|5119.48|5119.48|5119.48|5119.48|5119.48|5119.48|5119.48|5119.48|0
1633951460000|2021-10-11 11:24:20|5119.08|5119.08|5119.08|5119.08|5119.08|5119.08|5119.08|5119.08|0
1633951480000|2021-10-11 11:24:40|5119.32|5119.32|5119.32|5119.32|5119.32|5119.32|5119.32|5119.32|0
1633951490000|2021-10-11 11:24:50|5119.46|5119.46|5119.46|5119.46|5119.46|5119.46|5119.46|5119.46|0
1633951550000|2021-10-11 11:25:50|5118.75|5118.75|5118.75|5118.75|5118.75|5118.75|5118.75|5118.75|0
1633951560000|2021-10-11 11:26:00|5119.02|5119.02|5119.02|5119.02|5119.02|5119.02|5119.02|5119.02|0
1633951570000|2021-10-11 11:26:10|5119.73|5119.73|5119.73|5119.73|5119.73|5119.73|5119.73|5119.73|0
1633951590000|2021-10-11 11:26:30|5120.08|5120.08|5119.81|5119.81|5120.2|5120.2|5119.81|5119.81|0
1633951610000|2021-10-11 11:26:50|5119.56|5119.56|5119.56|5119.56|5119.56|5119.56|5119.56|5119.56|0
1633951650000|2021-10-11 11:27:30|5119.21|5119.21|5118.59|5118.59|5119.21|5119.21|5118.59|5118.59|0
1633951660000|2021-10-11 11:27:40|5118.94|5118.94|5119.65|5119.65|5119.65|5119.65|5118.94|5118.94|0
1633951670000|2021-10-11 11:27:50|5119.78|5119.78|5119.78|5119.78|5119.78|5119.78|5119.78|5119.78|0
1633951680000|2021-10-11 11:28:00|5119.92|5119.92|5119.56|5119.56|5119.92|5119.92|5119.56|5119.56|0
1633951700000|2021-10-11 11:28:20|5119.45|5119.45|5119.09|5119.09|5119.8|5119.8|5119.09|5119.09|0
1633951720000|2021-10-11 11:28:40|5118.96|5118.96|5118.96|5118.96|5118.96|5118.96|5118.96|5118.96|0
1633951740000|2021-10-11 11:29:00|5119.66|5119.66|5119.53|5119.53|5119.66|5119.66|5119.53|5119.53|0
1633951760000|2021-10-11 11:29:20|5119.88|5119.88|5119.18|5119.18|5119.88|5119.88|5119.18|5119.18|0
1633951770000|2021-10-11 11:29:30|5119.04|5119.04|5119.04|5119.04|5119.04|5119.04|5119.04|5119.04|0
1633951780000|2021-10-11 11:29:40|5118.55|5118.55|5118.55|5118.55|5118.55|5118.55|5118.55|5118.55|0
1633951790000|2021-10-11 11:29:50|5118.9|5118.9|5119.04|5119.04|5119.04|5119.04|5118.9|5118.9|0
1633951800000|2021-10-11 11:30:00|5119.39|5119.39|5119.39|5119.39|5119.39|5119.39|5119.39|5119.39|0
1633951810000|2021-10-11 11:30:10|5119.04|5119.04|5119.04|5119.04|5119.04|5119.04|5119.04|5119.04|0
1633951870000|2021-10-11 11:31:10|5118.69|5118.69|5118.69|5118.69|5118.69|5118.69|5118.69|5118.69|0
1633951920000|2021-10-11 11:32:00|5118.8|5118.8|5118.8|5118.8|5118.8|5118.8|5118.8|5118.8|0
1633951930000|2021-10-11 11:32:10|5118.92|5118.92|5118.92|5118.92|5118.92|5118.92|5118.92|5118.92|0
1633951950000|2021-10-11 11:32:30|5119.27|5119.27|5119.27|5119.27|5119.27|5119.27|5119.27|5119.27|0
1633951970000|2021-10-11 11:32:50|5118.92|5118.92|5118.43|5118.43|5118.92|5118.92|5118.43|5118.43|0
1633952000000|2021-10-11 11:33:20|5118.08|5118.08|5117.73|5117.73|5118.08|5118.08|5117.73|5117.73|0
1633952040000|2021-10-11 11:34:00|5117.61|5117.61|5117.61|5117.61|5117.61|5117.61|5117.61|5117.61|0
1633952080000|2021-10-11 11:34:40|5117.26|5117.26|5117.61|5117.61|5117.61|5117.61|5117.26|5117.26|0
1633952090000|2021-10-11 11:34:50|5117.96|5117.96|5117.35|5117.35|5117.96|5117.96|5117.23|5117.23|0
1633952100000|2021-10-11 11:35:00|5117|5117|5116.86|5116.86|5117|5117|5116.86|5116.86|0
1633952130000|2021-10-11 11:35:30|5116.51|5116.51|5116.51|5116.51|5116.51|5116.51|5116.51|5116.51|0
1633952180000|2021-10-11 11:36:20|5115.8|5115.8|5115.45|5115.45|5115.8|5115.8|5115.45|5115.45|0
1633952200000|2021-10-11 11:36:40|5115.8|5115.8|5115.8|5115.8|5115.8|5115.8|5115.8|5115.8|0
1633952230000|2021-10-11 11:37:10|5115.55|5115.55|5115.06|5115.06|5115.55|5115.55|5115.06|5115.06|0
1633952330000|2021-10-11 11:38:50|5115.18|5115.18|5115.06|5115.06|5115.18|5115.18|5115.06|5115.06|0
1633952380000|2021-10-11 11:39:40|5114|5114|5113.77|5113.77|5114|5114|5113.77|5113.77|0
1633952400000|2021-10-11 11:40:00|5113.07|5113.07|5113.42|5113.42|5113.42|5113.42|5113.07|5113.07|0
1633952420000|2021-10-11 11:40:20|5113.55|5113.55|5113.55|5113.55|5113.55|5113.55|5113.55|5113.55|0
1633952430000|2021-10-11 11:40:30|5113.2|5113.2|5113.2|5113.2|5113.2|5113.2|5113.2|5113.2|0
1633952440000|2021-10-11 11:40:40|5112.85|5112.85|5112.85|5112.85|5112.85|5112.85|5112.85|5112.85|0
1633952450000|2021-10-11 11:40:50|5112.14|5112.14|5112.14|5112.14|5112.14|5112.14|5112.14|5112.14|0
1633952460000|2021-10-11 11:41:00|5112.49|5112.49|5112.49|5112.49|5112.49|5112.49|5112.49|5112.49|0
1633952550000|2021-10-11 11:42:30|5112.14|5112.14|5112.14|5112.14|5112.14|5112.14|5112.14|5112.14|0
1633952610000|2021-10-11 11:43:30|5112.03|5112.03|5111.91|5111.91|5112.03|5112.03|5111.91|5111.91|0
1633952620000|2021-10-11 11:43:40|5111.79|5111.79|5111.67|5111.67|5111.79|5111.79|5111.67|5111.67|0
1633952630000|2021-10-11 11:43:50|5111.56|5111.56|5111.56|5111.56|5111.56|5111.56|5111.56|5111.56|0
1633952640000|2021-10-11 11:44:00|5111.44|5111.44|5111.32|5111.32|5111.44|5111.44|5111.32|5111.32|0
1633952680000|2021-10-11 11:44:40|5111.68|5111.68|5111.68|5111.68|5111.68|5111.68|5111.68|5111.68|0
1633952700000|2021-10-11 11:45:00|5111.91|5111.91|5112.03|5112.03|5112.03|5112.03|5111.91|5111.91|0
1633952710000|2021-10-11 11:45:10|5111.78|5111.78|5111.78|5111.78|5111.78|5111.78|5111.78|5111.78|0
1633952780000|2021-10-11 11:46:20|5112.13|5112.13|5112.48|5112.48|5112.48|5112.48|5112.13|5112.13|0
1633952800000|2021-10-11 11:46:40|5111.78|5111.78|5111.78|5111.78|5111.78|5111.78|5111.78|5111.78|0
1633952810000|2021-10-11 11:46:50|5112.13|5112.13|5112.13|5112.13|5112.13|5112.13|5112.13|5112.13|0
1633952850000|2021-10-11 11:47:30|5113.19|5113.19|5113.19|5113.19|5113.19|5113.19|5113.19|5113.19|0
1633952860000|2021-10-11 11:47:40|5113.54|5113.54|5113.54|5113.54|5113.54|5113.54|5113.54|5113.54|0
1633952900000|2021-10-11 11:48:20|5113.19|5113.19|5113.19|5113.19|5113.19|5113.19|5113.19|5113.19|0
1633952910000|2021-10-11 11:48:30|5112.84|5112.84|5112.72|5112.72|5112.84|5112.84|5112.72|5112.72|0
1633952920000|2021-10-11 11:48:40|5113.07|5113.07|5113.07|5113.07|5113.07|5113.07|5113.07|5113.07|0
1633952940000|2021-10-11 11:49:00|5113.43|5113.43|5113.78|5113.78|5113.78|5113.78|5113.43|5113.43|0
1633952960000|2021-10-11 11:49:20|5113.9|5113.9|5113.78|5113.78|5113.9|5113.9|5113.78|5113.78|0
1633953000000|2021-10-11 11:50:00|5113.16|5113.16|5113.05|5113.05|5113.16|5113.16|5112.8|5112.8|0
1633953010000|2021-10-11 11:50:10|5112.56|5112.56|5112.92|5112.92|5112.92|5112.92|5112.56|5112.56|0
1633953030000|2021-10-11 11:50:30|5112.33|5112.33|5112.21|5112.21|5112.33|5112.33|5112.21|5112.21|0
1633953060000|2021-10-11 11:51:00|5112.33|5112.33|5112.45|5112.45|5112.45|5112.45|5112.33|5112.33|0
1633953070000|2021-10-11 11:51:10|5112.18|5112.18|5112.31|5112.31|5112.31|5112.31|5112.18|5112.18|0
1633953080000|2021-10-11 11:51:20|5111.96|5111.96|5111.25|5111.25|5111.96|5111.96|5111.25|5111.25|0
1633953090000|2021-10-11 11:51:30|5111|5111|5111|5111|5111|5111|5111|5111|0
1633953110000|2021-10-11 11:51:50|5110.65|5110.65|5110.24|5110.24|5110.65|5110.65|5110.24|5110.24|0
1633953120000|2021-10-11 11:52:00|5109.89|5109.89|5109.89|5109.89|5109.89|5109.89|5109.89|5109.89|0
1633953140000|2021-10-11 11:52:20|5109.54|5109.54|5109.54|5109.54|5109.54|5109.54|5109.54|5109.54|0
1633953150000|2021-10-11 11:52:30|5109.3|5109.3|5109.19|5109.19|5109.3|5109.3|5109.19|5109.19|0
1633953170000|2021-10-11 11:52:50|5109.54|5109.54|5109.54|5109.54|5109.54|5109.54|5109.54|5109.54|0
1633953200000|2021-10-11 11:53:20|5109.66|5109.66|5109.41|5109.41|5109.66|5109.66|5109.41|5109.41|0
1633953210000|2021-10-11 11:53:30|5109.76|5109.76|5109.76|5109.76|5109.76|5109.76|5109.76|5109.76|0
1633953220000|2021-10-11 11:53:40|5109.41|5109.41|5109.41|5109.41|5109.41|5109.41|5109.41|5109.41|0
1633953250000|2021-10-11 11:54:10|5109.16|5109.16|5109.16|5109.16|5109.16|5109.16|5108.81|5108.81|0
1633953260000|2021-10-11 11:54:20|5108.81|5108.81|5108.2|5108.2|5108.81|5108.81|5108.2|5108.2|0
1633953270000|2021-10-11 11:54:30|5108.08|5108.08|5108.08|5108.08|5108.08|5108.08|5108.08|5108.08|0
1633953320000|2021-10-11 11:55:20|5107.38|5107.38|5107.38|5107.38|5107.38|5107.38|5107.38|5107.38|0
1633953340000|2021-10-11 11:55:40|5107.1|5107.1|5107.23|5107.23|5107.23|5107.23|5107.1|5107.1|0
1633953390000|2021-10-11 11:56:30|5107.35|5107.35|5107.35|5107.35|5107.35|5107.35|5107.35|5107.35|0
1633953410000|2021-10-11 11:56:50|5107.7|5107.7|5108.41|5108.41|5108.41|5108.41|5107.7|5107.7|0
1633953440000|2021-10-11 11:57:20|5108.76|5108.76|5108.76|5108.76|5108.76|5108.76|5108.76|5108.76|0
1633953450000|2021-10-11 11:57:30|5108.9|5108.9|5109.67|5109.67|5109.67|5109.67|5108.9|5108.9|0
1633953460000|2021-10-11 11:57:40|5109.78|5109.78|5109.55|5109.55|5109.9|5109.9|5109.55|5109.55|0
1633953490000|2021-10-11 11:58:10|5109.66|5109.66|5109.66|5109.66|5109.66|5109.66|5109.66|5109.66|0
1633953500000|2021-10-11 11:58:20|5110.02|5110.02|5110.15|5110.15|5110.15|5110.15|5110.02|5110.02|0
1633953510000|2021-10-11 11:58:30|5109.8|5109.8|5109.8|5109.8|5109.8|5109.8|5109.8|5109.8|0
1633953540000|2021-10-11 11:59:00|5109.94|5109.94|5109.94|5109.94|5109.94|5109.94|5109.94|5109.94|0
1633953550000|2021-10-11 11:59:10|5109.82|5109.82|5109.82|5109.82|5109.82|5109.82|5109.82|5109.82|0
1633953570000|2021-10-11 11:59:30|5110.17|5110.17|5110.52|5110.52|5110.52|5110.52|5110.17|5110.17|0
1633953600000|2021-10-11 12:00:00|5109.76|5109.76|5109.76|5109.76|5109.76|5109.76|5109.76|5109.76|0
1633953630000|2021-10-11 12:00:30|5109.65|5109.65|5109.65|5109.65|5109.65|5109.65|5109.65|5109.65|0
1633953640000|2021-10-11 12:00:40|5109.29|5109.29|5109.05|5109.05|5109.29|5109.29|5109.05|5109.05|0
1633953660000|2021-10-11 12:01:00|5108.77|5108.77|5108.77|5108.77|5108.77|5108.77|5108.77|5108.77|0
1633953670000|2021-10-11 12:01:10|5108.41|5108.41|5108.41|5108.41|5108.41|5108.41|5108.41|5108.41|0
1633953680000|2021-10-11 12:01:20|5108.77|5108.77|5108.77|5108.77|5108.77|5108.77|5108.77|5108.77|0
1633953710000|2021-10-11 12:01:50|5108.88|5108.88|5108.88|5108.88|5108.88|5108.88|5108.88|5108.88|0
1633953750000|2021-10-11 12:02:30|5108.64|5108.64|5108.64|5108.64|5108.64|5108.64|5108.64|5108.64|0
1633953760000|2021-10-11 12:02:40|5108.52|5108.52|5108.3|5108.3|5108.65|5108.65|5108.3|5108.3|0
1633953790000|2021-10-11 12:03:10|5109.01|5109.01|5109.01|5109.01|5109.01|5109.01|5109.01|5109.01|0
1633953820000|2021-10-11 12:03:40|5109.36|5109.36|5109.36|5109.36|5109.36|5109.36|5109.36|5109.36|0
1633953830000|2021-10-11 12:03:50|5109.99|5109.99|5110.4|5110.4|5110.4|5110.4|5109.99|5109.99|0
1633953900000|2021-10-11 12:05:00|5110.75|5110.75|5111.11|5111.11|5111.11|5111.11|5110.75|5110.75|0
1633953910000|2021-10-11 12:05:10|5112.02|5112.02|5112.37|5112.37|5112.37|5112.37|5112.02|5112.02|0
1633953920000|2021-10-11 12:05:20|5112.51|5112.51|5112.75|5112.75|5112.75|5112.75|5112.51|5112.51|0
1633953930000|2021-10-11 12:05:30|5112.51|5112.51|5112.26|5112.26|5112.51|5112.51|5112.26|5112.26|0
1633953990000|2021-10-11 12:06:30|5112.37|5112.37|5112.37|5112.37|5112.37|5112.37|5112.37|5112.37|0
1633954010000|2021-10-11 12:06:50|5112.73|5112.73|5112.73|5112.73|5112.73|5112.73|5112.73|5112.73|0
1633954020000|2021-10-11 12:07:00|5111.67|5111.67|5111.67|5111.67|5111.67|5111.67|5111.67|5111.67|0
1633954040000|2021-10-11 12:07:20|5111.53|5111.53|5111.67|5111.67|5111.67|5111.67|5111.53|5111.53|0
1633954060000|2021-10-11 12:07:40|5111.53|5111.53|5111.53|5111.53|5111.53|5111.53|5111.53|5111.53|0
1633954080000|2021-10-11 12:08:00|5112.24|5112.24|5112.24|5112.24|5112.24|5112.24|5112.24|5112.24|0
1633954100000|2021-10-11 12:08:20|5111.77|5111.77|5111.51|5111.51|5111.87|5111.87|5111.51|5111.51|0
1633954160000|2021-10-11 12:09:20|5111.16|5111.16|5111.16|5111.16|5111.16|5111.16|5111.16|5111.16|0
1633954180000|2021-10-11 12:09:40|5110.46|5110.46|5110.32|5110.32|5110.46|5110.46|5110.32|5110.32|0
1633954210000|2021-10-11 12:10:10|5110.46|5110.46|5110.1|5110.1|5110.46|5110.46|5110.1|5110.1|0
1633954220000|2021-10-11 12:10:20|5109.99|5109.99|5109.99|5109.99|5109.99|5109.99|5109.99|5109.99|0
1633954260000|2021-10-11 12:11:00|5110.1|5110.1|5110.1|5110.1|5110.1|5110.1|5110.1|5110.1|0
1633954280000|2021-10-11 12:11:20|5109.99|5109.99|5110.1|5110.1|5110.1|5110.1|5109.99|5109.99|0
1633954300000|2021-10-11 12:11:40|5109.99|5109.99|5109.99|5109.99|5109.99|5109.99|5109.99|5109.99|0
1633954310000|2021-10-11 12:11:50|5110.1|5110.1|5110.84|5110.84|5110.84|5110.84|5110.1|5110.1|0
1633954320000|2021-10-11 12:12:00|5111.08|5111.08|5111.08|5111.08|5111.08|5111.08|5111.08|5111.08|0
1633954330000|2021-10-11 12:12:10|5111.43|5111.43|5111.43|5111.43|5111.43|5111.43|5111.43|5111.43|0
1633954450000|2021-10-11 12:14:10|5111.78|5111.78|5111.92|5111.92|5111.92|5111.92|5111.78|5111.78|0
1633954470000|2021-10-11 12:14:30|5111.8|5111.8|5111.8|5111.8|5111.8|5111.8|5111.8|5111.8|0
1633954500000|2021-10-11 12:15:00|5111.94|5111.94|5113.03|5113.03|5113.03|5113.03|5111.94|5111.94|0
1633954510000|2021-10-11 12:15:10|5113.38|5113.38|5114.12|5114.12|5114.83|5114.83|5113.38|5113.38|0
1633954540000|2021-10-11 12:15:40|5114.47|5114.47|5114.47|5114.47|5114.47|5114.47|5114.47|5114.47|0
1633954590000|2021-10-11 12:16:30|5114.59|5114.59|5114.59|5114.59|5114.59|5114.59|5114.59|5114.59|0
1633954610000|2021-10-11 12:16:50|5114.94|5114.94|5114.94|5114.94|5114.94|5114.94|5114.94|5114.94|0
1633954660000|2021-10-11 12:17:40|5115.35|5115.35|5115.35|5115.35|5115.35|5115.35|5115.35|5115.35|0
1633954670000|2021-10-11 12:17:50|5115.21|5115.21|5115.57|5115.57|5115.57|5115.57|5115.21|5115.21|0
1633954680000|2021-10-11 12:18:00|5115.21|5115.21|5115.21|5115.21|5115.21|5115.21|5115.21|5115.21|0
1633954700000|2021-10-11 12:18:20|5115.1|5115.1|5115.1|5115.1|5115.1|5115.1|5115.1|5115.1|0
1633954710000|2021-10-11 12:18:30|5114.98|5114.98|5114.75|5114.75|5114.98|5114.98|5114.75|5114.75|0
1633954720000|2021-10-11 12:18:40|5114.86|5114.86|5113.91|5113.91|5114.86|5114.86|5113.91|5113.91|0
1633954800000|2021-10-11 12:20:00|5114.04|5114.04|5114.04|5114.04|5114.04|5114.04|5114.04|5114.04|0
1633954830000|2021-10-11 12:20:30|5114.4|5114.4|5114.75|5114.75|5114.75|5114.75|5114.4|5114.4|0
1633954840000|2021-10-11 12:20:40|5114.89|5114.89|5115.37|5115.37|5115.37|5115.37|5114.89|5114.89|0
1633954850000|2021-10-11 12:20:50|5115.51|5115.51|5115.16|5115.16|5115.51|5115.51|5115.16|5115.16|0
1633954860000|2021-10-11 12:21:00|5114.8|5114.8|5114.8|5114.8|5114.8|5114.8|5114.8|5114.8|0
1633954890000|2021-10-11 12:21:30|5115.16|5115.16|5115.16|5115.16|5115.16|5115.16|5115.16|5115.16|0
1633954910000|2021-10-11 12:21:50|5114.8|5114.8|5114.8|5114.8|5114.8|5114.8|5114.8|5114.8|0
1633954920000|2021-10-11 12:22:00|5114.69|5114.69|5114.42|5114.42|5114.69|5114.69|5114.42|5114.42|0
1633954940000|2021-10-11 12:22:20|5114.06|5114.06|5115.12|5115.12|5115.12|5115.12|5114.06|5114.06|0
1633954970000|2021-10-11 12:22:50|5115.47|5115.47|5115.12|5115.12|5115.47|5115.47|5115.12|5115.12|0
1633954980000|2021-10-11 12:23:00|5114.77|5114.77|5114.38|5114.38|5114.77|5114.77|5114.38|5114.38|0
1633955000000|2021-10-11 12:23:20|5114.27|5114.27|5114.15|5114.15|5114.27|5114.27|5114.15|5114.15|0
1633955020000|2021-10-11 12:23:40|5114.5|5114.5|5114.5|5114.5|5114.5|5114.5|5114.5|5114.5|0
1633955050000|2021-10-11 12:24:10|5114.64|5114.64|5114.89|5114.89|5114.89|5114.89|5114.64|5114.64|0
1633955080000|2021-10-11 12:24:40|5115.59|5115.59|5115.95|5115.95|5115.95|5115.95|5115.59|5115.59|0
1633955090000|2021-10-11 12:24:50|5116.33|5116.33|5117.43|5117.43|5117.43|5117.43|5116.33|5116.33|0
1633955100000|2021-10-11 12:25:00|5117.7|5117.7|5117.7|5117.7|5117.7|5117.7|5117.7|5117.7|0
1633955110000|2021-10-11 12:25:10|5117.43|5117.43|5117.15|5117.15|5117.43|5117.43|5117.15|5117.15|0
1633955140000|2021-10-11 12:25:40|5117.28|5117.28|5118.34|5118.34|5118.34|5118.34|5117.28|5117.28|0
1633955150000|2021-10-11 12:25:50|5118.69|5118.69|5118.69|5118.69|5118.69|5118.69|5118.69|5118.69|0
1633955160000|2021-10-11 12:26:00|5118.83|5118.83|5119.43|5119.43|5119.43|5119.43|5118.83|5118.83|0
1633955180000|2021-10-11 12:26:20|5119.31|5119.31|5119.31|5119.31|5119.31|5119.31|5119.31|5119.31|0
1633955220000|2021-10-11 12:27:00|5119.18|5119.18|5119.18|5119.18|5119.18|5119.18|5119.18|5119.18|0
1633955230000|2021-10-11 12:27:10|5119.53|5119.53|5119.88|5119.88|5119.88|5119.88|5119.53|5119.53|0
1633955250000|2021-10-11 12:27:30|5119.53|5119.53|5119.53|5119.53|5119.53|5119.53|5119.53|5119.53|0
1633955270000|2021-10-11 12:27:50|5119.88|5119.88|5119.88|5119.88|5119.88|5119.88|5119.88|5119.88|0
1633955300000|2021-10-11 12:28:20|5119.53|5119.53|5119.53|5119.53|5119.53|5119.53|5119.53|5119.53|0
1633955320000|2021-10-11 12:28:40|5119.41|5119.41|5119.41|5119.41|5119.41|5119.41|5119.41|5119.41|0
1633955370000|2021-10-11 12:29:30|5119.77|5119.77|5119.77|5119.77|5119.77|5119.77|5119.77|5119.77|0
1633955380000|2021-10-11 12:29:40|5120|5120|5120|5120|5120|5120|5120|5120|0
1633955400000|2021-10-11 12:30:00|5119.77|5119.77|5118.71|5118.71|5119.77|5119.77|5118.71|5118.71|0
1633955410000|2021-10-11 12:30:10|5118.46|5118.46|5118.21|5118.21|5118.91|5118.91|5117.85|5117.85|0
1633955430000|2021-10-11 12:30:30|5118.32|5118.32|5118.32|5118.32|5118.32|5118.32|5118.32|5118.32|0
1633955470000|2021-10-11 12:31:10|5117.97|5117.97|5117.97|5117.97|5117.97|5117.97|5117.97|5117.97|0
1633955520000|2021-10-11 12:32:00|5118.32|5118.32|5118.32|5118.32|5118.32|5118.32|5118.32|5118.32|0
1633955530000|2021-10-11 12:32:10|5118.79|5118.79|5118.09|5118.09|5118.79|5118.79|5118.09|5118.09|0
1633955540000|2021-10-11 12:32:20|5118.44|5118.44|5118.79|5118.79|5118.79|5118.79|5118.44|5118.44|0
1633955550000|2021-10-11 12:32:30|5118.21|5118.21|5119.27|5119.27|5119.27|5119.27|5118.21|5118.21|0
1633955570000|2021-10-11 12:32:50|5119.62|5119.62|5119.62|5119.62|5119.62|5119.62|5119.62|5119.62|0
1633955590000|2021-10-11 12:33:10|5119.97|5119.97|5120.68|5120.68|5120.68|5120.68|5119.97|5119.97|0
1633955600000|2021-10-11 12:33:20|5121.03|5121.03|5121.03|5121.03|5121.03|5121.03|5121.03|5121.03|0
1633955610000|2021-10-11 12:33:30|5121.38|5121.38|5120.68|5120.68|5121.74|5121.74|5120.68|5120.68|0
1633955620000|2021-10-11 12:33:40|5120.81|5120.81|5120.81|5120.81|5120.81|5120.81|5120.81|5120.81|0
1633955640000|2021-10-11 12:34:00|5120.68|5120.68|5120.68|5120.68|5120.68|5120.68|5120.68|5120.68|0
1633955680000|2021-10-11 12:34:40|5120.81|5120.81|5120.81|5120.81|5120.81|5120.81|5120.81|5120.81|0
1633955700000|2021-10-11 12:35:00|5121.06|5121.06|5121.06|5121.06|5121.06|5121.06|5121.06|5121.06|0
1633955710000|2021-10-11 12:35:10|5121.45|5121.45|5121.45|5121.45|5121.45|5121.45|5121.45|5121.45|0
1633955740000|2021-10-11 12:35:40|5120.74|5120.74|5120.39|5120.39|5120.74|5120.74|5120.39|5120.39|0
1633955760000|2021-10-11 12:36:00|5120.74|5120.74|5120.74|5120.74|5120.74|5120.74|5120.74|5120.74|0
1633955780000|2021-10-11 12:36:20|5120.86|5120.86|5122.43|5122.43|5122.43|5122.43|5120.86|5120.86|0
1633955810000|2021-10-11 12:36:50|5122.08|5122.08|5121.37|5121.37|5122.08|5122.08|5121.02|5121.02|0
1633955820000|2021-10-11 12:37:00|5121.49|5121.49|5119.56|5119.56|5121.49|5121.49|5119.56|5119.56|0
1633955840000|2021-10-11 12:37:20|5119.44|5119.44|5119.44|5119.44|5119.44|5119.44|5119.44|5119.44|0
1633955850000|2021-10-11 12:37:30|5119.09|5119.09|5118.95|5118.95|5119.09|5119.09|5118.95|5118.95|0
1633955880000|2021-10-11 12:38:00|5119.31|5119.31|5119.31|5119.31|5119.31|5119.31|5119.31|5119.31|0
1633955890000|2021-10-11 12:38:10|5119.42|5119.42|5119.42|5119.42|5119.42|5119.42|5119.42|5119.42|0
1633955940000|2021-10-11 12:39:00|5119.78|5119.78|5119.78|5119.78|5119.78|5119.78|5119.78|5119.78|0
1633955950000|2021-10-11 12:39:10|5120.13|5120.13|5120.48|5120.48|5120.48|5120.48|5120.13|5120.13|0
1633955970000|2021-10-11 12:39:30|5120.35|5120.35|5119.94|5119.94|5120.35|5120.35|5119.94|5119.94|0
1633955980000|2021-10-11 12:39:40|5119.82|5119.82|5119.82|5119.82|5119.82|5119.82|5119.82|5119.82|0
1633955990000|2021-10-11 12:39:50|5119.57|5119.57|5119.57|5119.57|5119.57|5119.57|5119.57|5119.57|0
1633956000000|2021-10-11 12:40:00|5119.44|5119.44|5118.38|5118.38|5119.44|5119.44|5118.38|5118.38|0
1633956050000|2021-10-11 12:40:50|5118.51|5118.51|5118.51|5118.51|5118.51|5118.51|5118.51|5118.51|0
1633956060000|2021-10-11 12:41:00|5118.87|5118.87|5118.87|5118.87|5118.87|5118.87|5118.87|5118.87|0
1633956110000|2021-10-11 12:41:50|5119.22|5119.22|5119.22|5119.22|5119.22|5119.22|5119.22|5119.22|0
1633956130000|2021-10-11 12:42:10|5119.57|5119.57|5119.57|5119.57|5119.57|5119.57|5119.57|5119.57|0
1633956140000|2021-10-11 12:42:20|5119.71|5119.71|5119.57|5119.57|5119.71|5119.71|5119.57|5119.57|0
1633956150000|2021-10-11 12:42:30|5119.82|5119.82|5119.82|5119.82|5119.82|5119.82|5119.82|5119.82|0
1633956180000|2021-10-11 12:43:00|5119.96|5119.96|5119.96|5119.96|5119.96|5119.96|5119.96|5119.96|0
1633956200000|2021-10-11 12:43:20|5120.66|5120.66|5120.42|5120.42|5120.66|5120.66|5120.06|5120.06|0
1633956210000|2021-10-11 12:43:30|5121.12|5121.12|5121.12|5121.12|5121.12|5121.12|5121.12|5121.12|0
1633956270000|2021-10-11 12:44:30|5120.77|5120.77|5120.77|5120.77|5120.77|5120.77|5120.77|5120.77|0
1633956280000|2021-10-11 12:44:40|5121.12|5121.12|5121.12|5121.12|5121.12|5121.12|5121.12|5121.12|0
1633956300000|2021-10-11 12:45:00|5121.59|5121.59|5121.59|5121.59|5121.59|5121.59|5121.59|5121.59|0
1633956310000|2021-10-11 12:45:10|5121.47|5121.47|5121.47|5121.47|5121.47|5121.47|5121.47|5121.47|0
1633956350000|2021-10-11 12:45:50|5121.12|5121.12|5121.47|5121.47|5121.47|5121.47|5121.12|5121.12|0
1633956380000|2021-10-11 12:46:20|5121.19|5121.19|5120.29|5120.29|5121.19|5121.19|5120.29|5120.29|0
1633956390000|2021-10-11 12:46:30|5120.15|5120.15|5120.02|5120.02|5120.15|5120.15|5120.02|5120.02|0
1633956400000|2021-10-11 12:46:40|5120.37|5120.37|5120.37|5120.37|5120.37|5120.37|5120.37|5120.37|0
1633956410000|2021-10-11 12:46:50|5120.64|5120.64|5120.64|5120.64|5120.64|5120.64|5120.64|5120.64|0
1633956420000|2021-10-11 12:47:00|5120.92|5120.92|5120.57|5120.57|5120.92|5120.92|5120.57|5120.57|0
1633956440000|2021-10-11 12:47:20|5120.43|5120.43|5120.3|5120.3|5120.43|5120.43|5120.3|5120.3|0
1633956480000|2021-10-11 12:48:00|5120.43|5120.43|5118.32|5118.32|5120.44|5120.44|5118.32|5118.32|0
1633956490000|2021-10-11 12:48:10|5117.96|5117.96|5116.91|5116.91|5117.96|5117.96|5116.55|5116.55|0
1633956500000|2021-10-11 12:48:20|5117.02|5117.02|5117.02|5117.02|5117.02|5117.02|5117.02|5117.02|0
1633956530000|2021-10-11 12:48:50|5117.38|5117.38|5117.38|5117.38|5117.38|5117.38|5117.38|5117.38|0
1633956540000|2021-10-11 12:49:00|5117.73|5117.73|5117.85|5117.85|5117.85|5117.85|5117.73|5117.73|0
1633956560000|2021-10-11 12:49:20|5117.49|5117.49|5117.49|5117.49|5117.49|5117.49|5117.49|5117.49|0
1633956570000|2021-10-11 12:49:30|5117.85|5117.85|5117.73|5117.73|5117.85|5117.85|5117.73|5117.73|0
1633956580000|2021-10-11 12:49:40|5118|5118|5118.35|5118.35|5118.35|5118.35|5118|5118|0
1633956610000|2021-10-11 12:50:10|5117.05|5117.05|5116.8|5116.8|5117.05|5117.05|5116.8|5116.8|0
1633956620000|2021-10-11 12:50:20|5116.56|5116.56|5116.56|5116.56|5116.56|5116.56|5116.56|5116.56|0
1633956630000|2021-10-11 12:50:30|5116.31|5116.31|5116.31|5116.31|5116.31|5116.31|5116.31|5116.31|0
1633956640000|2021-10-11 12:50:40|5116.18|5116.18|5116.18|5116.18|5116.18|5116.18|5116.18|5116.18|0
1633956680000|2021-10-11 12:51:20|5116.04|5116.04|5116.75|5116.75|5116.75|5116.75|5116.04|5116.04|0
1633956690000|2021-10-11 12:51:30|5115.69|5115.69|5115.69|5115.69|5115.69|5115.69|5115.69|5115.69|0
1633956700000|2021-10-11 12:51:40|5115.92|5115.92|5115.92|5115.92|5115.92|5115.92|5115.92|5115.92|0
1633956720000|2021-10-11 12:52:00|5116.17|5116.17|5116.17|5116.17|5116.17|5116.17|5116.17|5116.17|0
1633956730000|2021-10-11 12:52:10|5116.44|5116.44|5116.31|5116.31|5116.44|5116.44|5116.31|5116.31|0
1633956770000|2021-10-11 12:52:50|5117.15|5117.15|5117.86|5117.86|5117.86|5117.86|5117.15|5117.15|0
1633956790000|2021-10-11 12:53:10|5117.5|5117.5|5117.86|5117.86|5117.86|5117.86|5117.5|5117.5|0
1633956800000|2021-10-11 12:53:20|5117.99|5117.99|5118.34|5118.34|5118.34|5118.34|5117.99|5117.99|0
1633956810000|2021-10-11 12:53:30|5118.48|5118.48|5118.48|5118.48|5118.48|5118.48|5118.48|5118.48|0
1633956820000|2021-10-11 12:53:40|5118.34|5118.34|5117.99|5117.99|5118.34|5118.34|5117.99|5117.99|0
1633956830000|2021-10-11 12:53:50|5118.11|5118.11|5118.11|5118.11|5118.11|5118.11|5118.11|5118.11|0
1633956850000|2021-10-11 12:54:10|5118.36|5118.36|5118.36|5118.36|5118.36|5118.36|5118.36|5118.36|0
1633956900000|2021-10-11 12:55:00|5118.63|5118.63|5118.36|5118.36|5118.63|5118.63|5118.36|5118.36|0
1633956910000|2021-10-11 12:55:10|5117.3|5117.3|5117.3|5117.3|5117.3|5117.3|5117.3|5117.3|0
1633956940000|2021-10-11 12:55:40|5116.94|5116.94|5116.94|5116.94|5116.94|5116.94|5116.94|5116.94|0
1633956950000|2021-10-11 12:55:50|5116.59|5116.59|5116.59|5116.59|5116.59|5116.59|5116.59|5116.59|0
1633956960000|2021-10-11 12:56:00|5115.89|5115.89|5115.89|5115.89|5115.89|5115.89|5115.89|5115.89|0
1633956970000|2021-10-11 12:56:10|5116.02|5116.02|5116.37|5116.37|5116.37|5116.37|5116.02|5116.02|0
1633956990000|2021-10-11 12:56:30|5116.26|5116.26|5116.26|5116.26|5116.26|5116.26|5116.26|5116.26|0
1633957020000|2021-10-11 12:57:00|5116.37|5116.37|5115.61|5115.61|5116.37|5116.37|5115.61|5115.61|0
1633957030000|2021-10-11 12:57:10|5115.26|5115.26|5115.26|5115.26|5115.26|5115.26|5115.26|5115.26|0
1633957110000|2021-10-11 12:58:30|5114.56|5114.56|5114.2|5114.2|5114.56|5114.56|5114.2|5114.2|0
1633957130000|2021-10-11 12:58:50|5114.09|5114.09|5114.09|5114.09|5114.09|5114.09|5114.09|5114.09|0
1633957140000|2021-10-11 12:59:00|5114.22|5114.22|5114.22|5114.22|5114.22|5114.22|5114.22|5114.22|0
1633957170000|2021-10-11 12:59:30|5114.47|5114.47|5114.47|5114.47|5114.47|5114.47|5114.47|5114.47|0
1633957190000|2021-10-11 12:59:50|5114.75|5114.75|5114.75|5114.75|5114.75|5114.75|5114.75|5114.75|0
1633957200000|2021-10-11 13:00:00|5113.34|5113.34|5114.4|5114.4|5114.4|5114.4|5113.34|5113.34|0
1633957210000|2021-10-11 13:00:10|5114.26|5114.26|5114.26|5114.26|5114.26|5114.26|5114.26|5114.26|0
1633957220000|2021-10-11 13:00:20|5114.61|5114.61|5114.61|5114.61|5114.61|5114.61|5114.61|5114.61|0
1633957230000|2021-10-11 13:00:30|5114.36|5114.36|5114.12|5114.12|5114.36|5114.36|5114.12|5114.12|0
1633957240000|2021-10-11 13:00:40|5113.76|5113.76|5113.51|5113.51|5113.76|5113.76|5113.51|5113.51|0
1633957250000|2021-10-11 13:00:50|5113.27|5113.27|5113.27|5113.27|5113.27|5113.27|5113.27|5113.27|0
1633957260000|2021-10-11 13:01:00|5113.02|5113.02|5113.02|5113.02|5113.02|5113.02|5113.02|5113.02|0
1633957270000|2021-10-11 13:01:10|5113.51|5113.51|5113.51|5113.51|5113.51|5113.51|5113.51|5113.51|0
1633957280000|2021-10-11 13:01:20|5113.24|5113.24|5115.22|5115.22|5115.22|5115.22|5113.24|5113.24|0
1633957290000|2021-10-11 13:01:30|5115.57|5115.57|5116.04|5116.04|5116.04|5116.04|5115.57|5115.57|0
1633957300000|2021-10-11 13:01:40|5116.31|5116.31|5116.68|5116.68|5116.8|5116.8|5116.31|5116.31|0
1633957310000|2021-10-11 13:01:50|5116.33|5116.33|5116.33|5116.33|5116.33|5116.33|5116.33|5116.33|0
1633957320000|2021-10-11 13:02:00|5117.03|5117.03|5117.03|5117.03|5117.03|5117.03|5117.03|5117.03|0
1633957330000|2021-10-11 13:02:10|5116.78|5116.78|5116.78|5116.78|5116.78|5116.78|5116.78|5116.78|0
1633957340000|2021-10-11 13:02:20|5116.67|5116.67|5116.78|5116.78|5116.78|5116.78|5116.67|5116.67|0
1633957350000|2021-10-11 13:02:30|5117.14|5117.14|5117.14|5117.14|5117.14|5117.14|5117.14|5117.14|0
1633957360000|2021-10-11 13:02:40|5116.43|5116.43|5116.43|5116.43|5116.43|5116.43|5116.43|5116.43|0
1633957370000|2021-10-11 13:02:50|5116.2|5116.2|5116.2|5116.2|5116.2|5116.2|5116.2|5116.2|0
1633957420000|2021-10-11 13:03:40|5116.08|5116.08|5116.08|5116.08|5116.08|5116.08|5116.08|5116.08|0
1633957430000|2021-10-11 13:03:50|5116.36|5116.36|5116.71|5116.71|5116.71|5116.71|5116.36|5116.36|0
1633957450000|2021-10-11 13:04:10|5117.06|5117.06|5117.06|5117.06|5117.06|5117.06|5117.06|5117.06|0
1633957460000|2021-10-11 13:04:20|5116.95|5116.95|5117.72|5117.72|5117.72|5117.72|5116.95|5116.95|0
1633957470000|2021-10-11 13:04:30|5117.6|5117.6|5117.46|5117.46|5117.6|5117.6|5117.46|5117.46|0
1633957480000|2021-10-11 13:04:40|5117.35|5117.35|5117.35|5117.35|5117.35|5117.35|5117.35|5117.35|0
1633957490000|2021-10-11 13:04:50|5117.46|5117.46|5117.46|5117.46|5117.46|5117.46|5117.46|5117.46|0
1633957500000|2021-10-11 13:05:00|5117.82|5117.82|5116.76|5116.76|5117.82|5117.82|5116.76|5116.76|0
1633957510000|2021-10-11 13:05:10|5117.11|5117.11|5117.11|5117.11|5117.11|5117.11|5117.11|5117.11|0
1633957550000|2021-10-11 13:05:50|5117.61|5117.61|5116.9|5116.9|5117.61|5117.61|5116.9|5116.9|0
1633957560000|2021-10-11 13:06:00|5117.02|5117.02|5117.02|5117.02|5117.02|5117.02|5117.02|5117.02|0
1633957570000|2021-10-11 13:06:10|5117.14|5117.14|5117.02|5117.02|5117.14|5117.14|5117.02|5117.02|0
1633957630000|2021-10-11 13:07:10|5117.29|5117.29|5117.29|5117.29|5117.29|5117.29|5117.29|5117.29|0
1633957670000|2021-10-11 13:07:50|5116.58|5116.58|5116.58|5116.58|5116.58|5116.58|5116.58|5116.58|0
1633957680000|2021-10-11 13:08:00|5116.94|5116.94|5117.17|5117.17|5117.17|5117.17|5116.94|5116.94|0
1633957700000|2021-10-11 13:08:20|5117.05|5117.05|5116.7|5116.7|5117.05|5117.05|5116.7|5116.7|0
1633957710000|2021-10-11 13:08:30|5116.57|5116.57|5116.21|5116.21|5116.57|5116.57|5116.21|5116.21|0
1633957740000|2021-10-11 13:09:00|5116.35|5116.35|5116.35|5116.35|5116.35|5116.35|5116.35|5116.35|0
1633957750000|2021-10-11 13:09:10|5116.7|5116.7|5116.7|5116.7|5116.7|5116.7|5116.7|5116.7|0
1633957780000|2021-10-11 13:09:40|5116.82|5116.82|5116.82|5116.82|5116.82|5116.82|5116.82|5116.82|0
1633957800000|2021-10-11 13:10:00|5116.47|5116.47|5116.11|5116.11|5116.47|5116.47|5116.11|5116.11|0
1633957840000|2021-10-11 13:10:40|5116.47|5116.47|5116.47|5116.47|5116.47|5116.47|5116.47|5116.47|0
1633957860000|2021-10-11 13:11:00|5116.33|5116.33|5115.98|5115.98|5116.33|5116.33|5115.98|5115.98|0
1633957880000|2021-10-11 13:11:20|5116.11|5116.11|5115.98|5115.98|5116.11|5116.11|5115.98|5115.98|0
1633957910000|2021-10-11 13:11:50|5115.84|5115.84|5115.84|5115.84|5115.84|5115.84|5115.84|5115.84|0
1633957930000|2021-10-11 13:12:10|5116.55|5116.55|5116.55|5116.55|5116.55|5116.55|5116.55|5116.55|0
1633957940000|2021-10-11 13:12:20|5116.9|5116.9|5116.55|5116.55|5116.9|5116.9|5116.55|5116.55|0
1633957950000|2021-10-11 13:12:30|5117.25|5117.25|5117.25|5117.25|5117.25|5117.25|5117.25|5117.25|0
1633957990000|2021-10-11 13:13:10|5117.39|5117.39|5117.39|5117.39|5117.39|5117.39|5117.39|5117.39|0
1633958030000|2021-10-11 13:13:50|5117.25|5117.25|5117.25|5117.25|5117.25|5117.25|5117.25|5117.25|0
1633958040000|2021-10-11 13:14:00|5117.14|5117.14|5117.25|5117.25|5117.25|5117.25|5117.14|5117.14|0
1633958100000|2021-10-11 13:15:00|5116.55|5116.55|5116.31|5116.31|5116.55|5116.55|5116.08|5116.08|0
1633958110000|2021-10-11 13:15:10|5115.84|5115.84|5115.84|5115.84|5115.84|5115.84|5115.84|5115.84|0
1633958130000|2021-10-11 13:15:30|5115.71|5115.71|5115.71|5115.71|5115.71|5115.71|5115.71|5115.71|0
1633958150000|2021-10-11 13:15:50|5115.84|5115.84|5116.68|5116.68|5116.68|5116.68|5115.84|5115.84|0
1633958160000|2021-10-11 13:16:00|5116.93|5116.93|5116.91|5116.91|5116.93|5116.93|5116.8|5116.8|0
1633958180000|2021-10-11 13:16:20|5116.56|5116.56|5116.56|5116.56|5116.56|5116.56|5116.56|5116.56|0
1633958190000|2021-10-11 13:16:30|5116.68|5116.68|5117.15|5117.15|5117.15|5117.15|5116.68|5116.68|0
1633958220000|2021-10-11 13:17:00|5117.26|5117.26|5117.38|5117.38|5117.38|5117.38|5117.26|5117.26|0
1633958250000|2021-10-11 13:17:30|5117.66|5117.66|5117.14|5117.14|5117.66|5117.66|5117.03|5117.03|0
1633958290000|2021-10-11 13:18:10|5117.5|5117.5|5117.5|5117.5|5117.5|5117.5|5117.5|5117.5|0
1633958340000|2021-10-11 13:19:00|5117.61|5117.61|5117.61|5117.61|5117.61|5117.61|5117.61|5117.61|0
1633958370000|2021-10-11 13:19:30|5117.26|5117.26|5117.26|5117.26|5117.26|5117.26|5117.26|5117.26|0
1633958380000|2021-10-11 13:19:40|5116.88|5116.88|5116.88|5116.88|5116.88|5116.88|5116.88|5116.88|0
1633958400000|2021-10-11 13:20:00|5117.01|5117.01|5117.01|5117.01|5117.01|5117.01|5117.01|5117.01|0
1633958430000|2021-10-11 13:20:30|5116.9|5116.9|5116.9|5116.9|5116.9|5116.9|5116.9|5116.9|0
1633958440000|2021-10-11 13:20:40|5116.54|5116.54|5115.57|5115.57|5116.54|5116.54|5115.57|5115.57|0
1633958500000|2021-10-11 13:21:40|5115.29|5115.29|5115.01|5115.01|5115.29|5115.29|5115.01|5115.01|0
1633958510000|2021-10-11 13:21:50|5115.29|5115.29|5115.29|5115.29|5115.29|5115.29|5115.29|5115.29|0
1633958520000|2021-10-11 13:22:00|5115.4|5115.4|5115.4|5115.4|5115.4|5115.4|5115.29|5115.29|0
1633958530000|2021-10-11 13:22:10|5115.29|5115.29|5115.29|5115.29|5115.29|5115.29|5115.29|5115.29|0
1633958590000|2021-10-11 13:23:10|5115.02|5115.02|5115.13|5115.13|5115.13|5115.13|5115.02|5115.02|0
1633958610000|2021-10-11 13:23:30|5114.78|5114.78|5114.78|5114.78|5114.78|5114.78|5114.78|5114.78|0
1633958620000|2021-10-11 13:23:40|5114.07|5114.07|5111.91|5111.91|5114.07|5114.07|5111.91|5111.91|0
1633958640000|2021-10-11 13:24:00|5112.62|5112.62|5112.62|5112.62|5112.62|5112.62|5112.62|5112.62|0
1633958650000|2021-10-11 13:24:10|5112.26|5112.26|5112.26|5112.26|5112.26|5112.26|5112.26|5112.26|0
1633958710000|2021-10-11 13:25:10|5112.62|5112.62|5112.62|5112.62|5112.62|5112.62|5112.62|5112.62|0
1633958720000|2021-10-11 13:25:20|5112.26|5112.26|5112.26|5112.26|5112.26|5112.26|5112.26|5112.26|0
1633958730000|2021-10-11 13:25:30|5112.15|5112.15|5112.15|5112.15|5112.15|5112.15|5112.15|5112.15|0
1633958740000|2021-10-11 13:25:40|5111.9|5111.9|5110.67|5110.67|5111.9|5111.9|5110.67|5110.67|0
1633958750000|2021-10-11 13:25:50|5110.42|5110.42|5110.3|5110.3|5110.42|5110.42|5110.3|5110.3|0
1633958760000|2021-10-11 13:26:00|5110.55|5110.55|5110.55|5110.55|5110.55|5110.55|5110.55|5110.55|0
1633958770000|2021-10-11 13:26:10|5110.9|5110.9|5110.9|5110.9|5110.9|5110.9|5110.9|5110.9|0
1633958790000|2021-10-11 13:26:30|5111.18|5111.18|5110.93|5110.93|5111.18|5111.18|5110.93|5110.93|0
1633958810000|2021-10-11 13:26:50|5110.8|5110.8|5111.15|5111.15|5111.15|5111.15|5110.8|5110.8|0
1633958830000|2021-10-11 13:27:10|5111.4|5111.4|5111.65|5111.65|5111.65|5111.65|5111.4|5111.4|0
1633958880000|2021-10-11 13:28:00|5112|5112|5112.13|5112.13|5112.37|5112.37|5112|5112|0
1633958890000|2021-10-11 13:28:10|5111.89|5111.89|5111.89|5111.89|5111.89|5111.89|5111.89|5111.89|0
1633958940000|2021-10-11 13:29:00|5111.75|5111.75|5111.75|5111.75|5111.75|5111.75|5111.75|5111.75|0
1633958950000|2021-10-11 13:29:10|5111.4|5111.4|5111.4|5111.4|5111.4|5111.4|5111.4|5111.4|0
1633958990000|2021-10-11 13:29:50|5111.75|5111.75|5112.24|5112.24|5112.24|5112.24|5111.75|5111.75|0
1633959000000|2021-10-11 13:30:00|5112.36|5112.36|5112.36|5112.36|5113.77|5113.77|5112.36|5112.36|0
1633959010000|2021-10-11 13:30:10|5113.06|5113.06|5113.06|5113.06|5113.06|5113.06|5113.06|5113.06|0
1633959020000|2021-10-11 13:30:20|5112.95|5112.95|5112.83|5112.83|5112.95|5112.95|5112.12|5112.12|0
1633959030000|2021-10-11 13:30:30|5112.12|5112.12|5110.87|5110.87|5112.12|5112.12|5110.3|5110.3|0
1633959040000|2021-10-11 13:30:40|5110.98|5110.98|5108.83|5108.83|5110.98|5110.98|5108.83|5108.83|0
1633959050000|2021-10-11 13:30:50|5108.95|5108.95|5108.23|5108.23|5108.95|5108.95|5108.23|5108.23|0
1633959060000|2021-10-11 13:31:00|5109.29|5109.29|5109.64|5109.64|5109.64|5109.64|5109.29|5109.29|0
1633959070000|2021-10-11 13:31:10|5109.29|5109.29|5108.31|5108.31|5109.29|5109.29|5108.31|5108.31|0
1633959080000|2021-10-11 13:31:20|5107.61|5107.61|5107.96|5107.96|5107.96|5107.96|5107.61|5107.61|0
1633959100000|2021-10-11 13:31:40|5108.67|5108.67|5109.89|5109.89|5109.89|5109.89|5108.67|5108.67|0
1633959110000|2021-10-11 13:31:50|5109.54|5109.54|5109.07|5109.07|5109.54|5109.54|5109.07|5109.07|0
1633959120000|2021-10-11 13:32:00|5109.42|5109.42|5108.72|5108.72|5109.42|5109.42|5108.72|5108.72|0
1633959130000|2021-10-11 13:32:10|5108.36|5108.36|5109.19|5109.19|5109.19|5109.19|5108.36|5108.36|0
1633959140000|2021-10-11 13:32:20|5109.3|5109.3|5109.3|5109.3|5109.3|5109.3|5109.3|5109.3|0
1633959150000|2021-10-11 13:32:30|5109.19|5109.19|5109.89|5109.89|5109.89|5109.89|5109.19|5109.19|0
1633959160000|2021-10-11 13:32:40|5110.48|5110.48|5110.65|5110.65|5110.65|5110.65|5110.13|5110.13|0
1633959170000|2021-10-11 13:32:50|5111|5111|5111|5111|5111|5111|5111|5111|0
1633959180000|2021-10-11 13:33:00|5110.75|5110.75|5112.19|5112.19|5112.19|5112.19|5110.75|5110.75|0
1633959190000|2021-10-11 13:33:10|5112.55|5112.55|5112.19|5112.19|5112.55|5112.55|5112.19|5112.19|0
1633959200000|2021-10-11 13:33:20|5112.47|5112.47|5112.36|5112.36|5112.47|5112.47|5112.36|5112.36|0
1633959210000|2021-10-11 13:33:30|5112.24|5112.24|5112.12|5112.12|5112.24|5112.24|5112.12|5112.12|0
1633959230000|2021-10-11 13:33:50|5112.48|5112.48|5112.59|5112.59|5112.83|5112.83|5112.48|5112.48|0
1633959240000|2021-10-11 13:34:00|5112.48|5112.48|5112.12|5112.12|5112.48|5112.48|5112.12|5112.12|0
1633959250000|2021-10-11 13:34:10|5112.83|5112.83|5112.48|5112.48|5113.18|5113.18|5112.48|5112.48|0
1633959260000|2021-10-11 13:34:20|5112.12|5112.12|5113.57|5113.57|5113.57|5113.57|5112.12|5112.12|0
1633959270000|2021-10-11 13:34:30|5113.92|5113.92|5113.69|5113.69|5114.17|5114.17|5113.69|5113.69|0
1633959290000|2021-10-11 13:34:50|5114.04|5114.04|5114.04|5114.04|5114.04|5114.04|5114.04|5114.04|0
1633959300000|2021-10-11 13:35:00|5114.56|5114.56|5116.02|5116.02|5116.02|5116.02|5114.56|5114.56|0
1633959310000|2021-10-11 13:35:10|5116.15|5116.15|5114.39|5114.39|5116.15|5116.15|5114.39|5114.39|0
1633959320000|2021-10-11 13:35:20|5114.14|5114.14|5112.86|5112.86|5114.14|5114.14|5112.86|5112.86|0
1633959330000|2021-10-11 13:35:30|5113.09|5113.09|5112.74|5112.74|5113.09|5113.09|5112.04|5112.04|0
1633959350000|2021-10-11 13:35:50|5112.62|5112.62|5111.1|5111.1|5112.62|5112.62|5111.1|5111.1|0
1633959360000|2021-10-11 13:36:00|5111.21|5111.21|5111.45|5111.45|5111.45|5111.45|5111.21|5111.21|0
1633959370000|2021-10-11 13:36:10|5111.8|5111.8|5111.8|5111.8|5111.8|5111.8|5111.8|5111.8|0
1633959380000|2021-10-11 13:36:20|5111.45|5111.45|5111.33|5111.33|5111.45|5111.45|5111.33|5111.33|0
1633959390000|2021-10-11 13:36:30|5111.68|5111.68|5112.04|5112.04|5112.04|5112.04|5111.68|5111.68|0
1633959400000|2021-10-11 13:36:40|5112.27|5112.27|5110.86|5110.86|5112.27|5112.27|5110.86|5110.86|0
1633959410000|2021-10-11 13:36:50|5110.5|5110.5|5110.62|5110.62|5110.62|5110.62|5110.5|5110.5|0
1633959420000|2021-10-11 13:37:00|5111.33|5111.33|5111.33|5111.33|5111.33|5111.33|5111.33|5111.33|0
1633959440000|2021-10-11 13:37:20|5110.62|5110.62|5109.56|5109.56|5110.62|5110.62|5109.56|5109.56|0
1633959450000|2021-10-11 13:37:30|5110.27|5110.27|5110.27|5110.27|5110.27|5110.27|5110.27|5110.27|0
1633959470000|2021-10-11 13:37:50|5109.92|5109.92|5109.56|5109.56|5109.92|5109.92|5109.56|5109.56|0
1633959480000|2021-10-11 13:38:00|5109.68|5109.68|5109.68|5109.68|5109.68|5109.68|5109.68|5109.68|0
1633959490000|2021-10-11 13:38:10|5109.54|5109.54|5109.06|5109.06|5109.54|5109.54|5109.06|5109.06|0
1633959520000|2021-10-11 13:38:40|5108.07|5108.07|5107.44|5107.44|5108.07|5108.07|5107.44|5107.44|0
1633959530000|2021-10-11 13:38:50|5107.19|5107.19|5107.19|5107.19|5107.19|5107.19|5107.19|5107.19|0
1633959540000|2021-10-11 13:39:00|5106.92|5106.92|5106.92|5106.92|5106.92|5106.92|5106.92|5106.92|0
1633959550000|2021-10-11 13:39:10|5106.56|5106.56|5106.29|5106.29|5106.56|5106.56|5106.29|5106.29|0
1633959570000|2021-10-11 13:39:30|5105.93|5105.93|5105.58|5105.58|5105.93|5105.93|5105.58|5105.58|0
1633959580000|2021-10-11 13:39:40|5106.29|5106.29|5106.17|5106.17|5106.29|5106.29|5106.17|5106.17|0
1633959590000|2021-10-11 13:39:50|5106.05|5106.05|5105.82|5105.82|5106.05|5106.05|5105.82|5105.82|0
1633959610000|2021-10-11 13:40:10|5105.68|5105.68|5104.98|5104.98|5105.68|5105.68|5104.98|5104.98|0
1633959640000|2021-10-11 13:40:40|5105.33|5105.33|5106.91|5106.91|5106.91|5106.91|5105.33|5105.33|0
1633959650000|2021-10-11 13:40:50|5106.77|5106.77|5106.77|5106.77|5106.77|5106.77|5106.77|5106.77|0
1633959660000|2021-10-11 13:41:00|5106.42|5106.42|5104.59|5104.59|5106.42|5106.42|5104.59|5104.59|0
1633959670000|2021-10-11 13:41:10|5105.3|5105.3|5105.3|5105.3|5105.3|5105.3|5105.3|5105.3|0
1633959680000|2021-10-11 13:41:20|5105.06|5105.06|5105.34|5105.34|5105.34|5105.34|5105.06|5105.06|0
1633959690000|2021-10-11 13:41:30|5106.04|5106.04|5106.04|5106.04|5106.04|5106.04|5106.04|5106.04|0
1633959710000|2021-10-11 13:41:50|5105.69|5105.69|5105.69|5105.69|5105.69|5105.69|5105.34|5105.34|0
1633959720000|2021-10-11 13:42:00|5106.04|5106.04|5106.43|5106.43|5106.43|5106.43|5106.04|5106.04|0
1633959730000|2021-10-11 13:42:10|5106.78|5106.78|5107.86|5107.86|5107.97|5107.97|5106.78|5106.78|0
1633959740000|2021-10-11 13:42:20|5107.99|5107.99|5107.99|5107.99|5107.99|5107.99|5107.99|5107.99|0
1633959760000|2021-10-11 13:42:40|5108.34|5108.34|5108.34|5108.34|5108.34|5108.34|5108.34|5108.34|0
1633959770000|2021-10-11 13:42:50|5109.4|5109.4|5109.4|5109.4|5109.4|5109.4|5109.4|5109.4|0
1633959780000|2021-10-11 13:43:00|5109.05|5109.05|5108.97|5108.97|5109.05|5109.05|5108.7|5108.7|0
1633959790000|2021-10-11 13:43:10|5109.67|5109.67|5109.67|5109.67|5109.67|5109.67|5109.67|5109.67|0
1633959830000|2021-10-11 13:43:50|5110.03|5110.03|5110.03|5110.03|5110.03|5110.03|5110.03|5110.03|0
1633959870000|2021-10-11 13:44:30|5110.16|5110.16|5110.16|5110.16|5110.16|5110.16|5110.16|5110.16|0
1633959880000|2021-10-11 13:44:40|5110.28|5110.28|5110.28|5110.28|5110.28|5110.28|5110.28|5110.28|0
1633959890000|2021-10-11 13:44:50|5110.39|5110.39|5110.39|5110.39|5110.39|5110.39|5110.39|5110.39|0
1633959900000|2021-10-11 13:45:00|5110.28|5110.28|5110.16|5110.16|5110.28|5110.28|5110.16|5110.16|0
1633959910000|2021-10-11 13:45:10|5110.03|5110.03|5110.03|5110.03|5110.03|5110.03|5110.03|5110.03|0
1633959930000|2021-10-11 13:45:30|5109.67|5109.67|5109.67|5109.67|5109.67|5109.67|5109.67|5109.67|0
1633959940000|2021-10-11 13:45:40|5110.03|5110.03|5110.03|5110.03|5110.03|5110.03|5110.03|5110.03|0
1633959970000|2021-10-11 13:46:10|5109.67|5109.67|5109.67|5109.67|5109.67|5109.67|5109.67|5109.67|0
1633959980000|2021-10-11 13:46:20|5109.81|5109.81|5109.67|5109.67|5109.81|5109.81|5109.67|5109.67|0
1633959990000|2021-10-11 13:46:30|5109.56|5109.56|5109.56|5109.56|5109.56|5109.56|5109.56|5109.56|0
1633960010000|2021-10-11 13:46:50|5110.26|5110.26|5110.48|5110.48|5110.48|5110.48|5110.13|5110.13|0
1633960020000|2021-10-11 13:47:00|5110.13|5110.13|5109.77|5109.77|5110.13|5110.13|5109.77|5109.77|0
1633960030000|2021-10-11 13:47:10|5109.64|5109.64|5109.64|5109.64|5109.64|5109.64|5109.64|5109.64|0
1633960060000|2021-10-11 13:47:40|5109.28|5109.28|5108.58|5108.58|5109.28|5109.28|5108.58|5108.58|0
1633960080000|2021-10-11 13:48:00|5108.33|5108.33|5108.33|5108.33|5108.33|5108.33|5108.33|5108.33|0
1633960090000|2021-10-11 13:48:10|5107.98|5107.98|5106.28|5106.28|5107.98|5107.98|5106.28|5106.28|0
1633960100000|2021-10-11 13:48:20|5106|5106|5106|5106|5106|5106|5106|5106|0
1633960110000|2021-10-11 13:48:30|5106.12|5106.12|5106.12|5106.12|5106.47|5106.47|5106.12|5106.12|0
1633960120000|2021-10-11 13:48:40|5106.23|5106.23|5105.17|5105.17|5106.23|5106.23|5105.17|5105.17|0
1633960130000|2021-10-11 13:48:50|5105.88|5105.88|5105.88|5105.88|5105.88|5105.88|5105.88|5105.88|0
1633960140000|2021-10-11 13:49:00|5105.17|5105.17|5105.17|5105.17|5105.53|5105.53|5105.17|5105.17|0
1633960160000|2021-10-11 13:49:20|5105.06|5105.06|5105.06|5105.06|5105.06|5105.06|5105.06|5105.06|0
1633960180000|2021-10-11 13:49:40|5104.51|5104.51|5104.65|5104.65|5104.65|5104.65|5104.51|5104.51|0
1633960190000|2021-10-11 13:49:50|5104.3|5104.3|5104.3|5104.3|5104.3|5104.3|5104.3|5104.3|0
1633960220000|2021-10-11 13:50:20|5103.8|5103.8|5102.54|5102.54|5103.8|5103.8|5102.54|5102.54|0
1633960260000|2021-10-11 13:51:00|5102.4|5102.4|5102.26|5102.26|5102.4|5102.4|5102.26|5102.26|0
1633960300000|2021-10-11 13:51:40|5102.62|5102.62|5101.94|5101.94|5102.62|5102.62|5101.66|5101.66|0
1633960310000|2021-10-11 13:51:50|5101.59|5101.59|5101.45|5101.45|5101.59|5101.59|5101.45|5101.45|0
1633960320000|2021-10-11 13:52:00|5101.18|5101.18|5101.18|5101.18|5101.3|5101.3|5100.95|5100.95|0
1633960340000|2021-10-11 13:52:20|5101.53|5101.53|5102|5102|5102|5102|5101.53|5101.53|0
1633960350000|2021-10-11 13:52:30|5102.36|5102.36|5102.61|5102.61|5102.61|5102.61|5102.36|5102.36|0
1633960360000|2021-10-11 13:52:40|5102.49|5102.49|5102.26|5102.26|5102.49|5102.49|5102.14|5102.14|0
1633960430000|2021-10-11 13:53:50|5102.61|5102.61|5104.59|5104.59|5104.59|5104.59|5102.61|5102.61|0
1633960450000|2021-10-11 13:54:10|5105.3|5105.3|5105.43|5105.43|5105.43|5105.43|5105.3|5105.3|0
1633960480000|2021-10-11 13:54:40|5105.79|5105.79|5105.08|5105.08|5106.14|5106.14|5105.08|5105.08|0
1633960490000|2021-10-11 13:54:50|5105.79|5105.79|5106.03|5106.03|5106.03|5106.03|5105.79|5105.79|0
1633960510000|2021-10-11 13:55:10|5106.31|5106.31|5106.57|5106.57|5106.57|5106.57|5106.31|5106.31|0
1633960520000|2021-10-11 13:55:20|5106.7|5106.7|5106.7|5106.7|5106.7|5106.7|5106.7|5106.7|0
1633960530000|2021-10-11 13:55:30|5107.05|5107.05|5107.69|5107.69|5107.69|5107.69|5107.05|5107.05|0
1633960540000|2021-10-11 13:55:40|5107.57|5107.57|5107.57|5107.57|5107.57|5107.57|5107.57|5107.57|0
1633960550000|2021-10-11 13:55:50|5107.22|5107.22|5106.97|5106.97|5107.22|5107.22|5106.97|5106.97|0
1633960560000|2021-10-11 13:56:00|5106.85|5106.85|5107.21|5107.21|5107.21|5107.21|5106.85|5106.85|0
1633960570000|2021-10-11 13:56:10|5107.09|5107.09|5105.89|5105.89|5107.09|5107.09|5105.89|5105.89|0
1633960580000|2021-10-11 13:56:20|5105.78|5105.78|5105.89|5105.89|5105.89|5105.89|5105.78|5105.78|0
1633960590000|2021-10-11 13:56:30|5106.25|5106.25|5106.01|5106.01|5106.36|5106.36|5106.01|5106.01|0
1633960600000|2021-10-11 13:56:40|5106.26|5106.26|5106.26|5106.26|5106.26|5106.26|5106.26|5106.26|0
1633960610000|2021-10-11 13:56:50|5107.32|5107.32|5106.85|5106.85|5107.32|5107.32|5106.85|5106.85|0
1633960620000|2021-10-11 13:57:00|5106.5|5106.5|5106.5|5106.5|5106.5|5106.5|5106.5|5106.5|0
1633960630000|2021-10-11 13:57:10|5106.38|5106.38|5106.26|5106.26|5106.38|5106.38|5106.26|5106.26|0
1633960640000|2021-10-11 13:57:20|5106.62|5106.62|5107.47|5107.47|5107.47|5107.47|5106.62|5106.62|0
1633960650000|2021-10-11 13:57:30|5107.82|5107.82|5107.82|5107.82|5107.82|5107.82|5107.82|5107.82|0
1633960670000|2021-10-11 13:57:50|5108.18|5108.18|5108.18|5108.18|5108.18|5108.18|5108.18|5108.18|0
1633960680000|2021-10-11 13:58:00|5108.41|5108.41|5108.41|5108.41|5108.41|5108.41|5108.29|5108.29|0
1633960720000|2021-10-11 13:58:40|5108.06|5108.06|5108.06|5108.06|5108.06|5108.06|5108.06|5108.06|0
1633960730000|2021-10-11 13:58:50|5108.17|5108.17|5108.29|5108.29|5108.29|5108.29|5108.17|5108.17|0
1633960740000|2021-10-11 13:59:00|5108.42|5108.42|5108.42|5108.42|5108.42|5108.42|5108.29|5108.29|0
1633960750000|2021-10-11 13:59:10|5108.07|5108.07|5107.72|5107.72|5108.07|5108.07|5107.72|5107.72|0
1633960780000|2021-10-11 13:59:40|5108.42|5108.42|5108.42|5108.42|5108.42|5108.42|5108.42|5108.42|0
1633960790000|2021-10-11 13:59:50|5108.78|5108.78|5108.78|5108.78|5108.78|5108.78|5108.78|5108.78|0
1633960800000|2021-10-11 14:00:00|5110.54|5110.54|5109.84|5109.84|5110.54|5110.54|5109.84|5109.84|0
1633960810000|2021-10-11 14:00:10|5109.95|5109.95|5109.84|5109.84|5109.95|5109.95|5109.84|5109.84|0
1633960820000|2021-10-11 14:00:20|5110.19|5110.19|5110.19|5110.19|5110.19|5110.19|5110.19|5110.19|0
1633960840000|2021-10-11 14:00:40|5110.07|5110.07|5110.07|5110.07|5110.07|5110.07|5110.07|5110.07|0
1633960850000|2021-10-11 14:00:50|5109.96|5109.96|5110.94|5110.94|5110.94|5110.94|5109.6|5109.6|0
1633960880000|2021-10-11 14:01:20|5111.08|5111.08|5111.33|5111.33|5111.33|5111.33|5111.08|5111.08|0
1633960890000|2021-10-11 14:01:30|5110.97|5110.97|5110.27|5110.27|5110.97|5110.97|5110.27|5110.27|0
1633960910000|2021-10-11 14:01:50|5110.15|5110.15|5110.27|5110.27|5110.27|5110.27|5110.15|5110.15|0
1633960930000|2021-10-11 14:02:10|5109.72|5109.72|5110.21|5110.21|5110.21|5110.21|5109.72|5109.72|0
1633960940000|2021-10-11 14:02:20|5110.44|5110.44|5110.32|5110.32|5110.44|5110.44|5110.32|5110.32|0
1633960950000|2021-10-11 14:02:30|5110.68|5110.68|5110.68|5110.68|5110.68|5110.68|5110.68|5110.68|0
1633960960000|2021-10-11 14:02:40|5111.83|5111.83|5112.1|5112.1|5112.1|5112.1|5111.83|5111.83|0
1633960970000|2021-10-11 14:02:50|5112.22|5112.22|5112.22|5112.22|5112.22|5112.22|5112.22|5112.22|0
1633960990000|2021-10-11 14:03:10|5112.35|5112.35|5112.35|5112.35|5112.35|5112.35|5112.35|5112.35|0
1633961010000|2021-10-11 14:03:30|5112.22|5112.22|5112.22|5112.22|5112.22|5112.22|5112.22|5112.22|0
1633961020000|2021-10-11 14:03:40|5111.51|5111.51|5111.04|5111.04|5111.51|5111.51|5111.04|5111.04|0
1633961030000|2021-10-11 14:03:50|5111.39|5111.39|5111.39|5111.39|5111.39|5111.39|5111.39|5111.39|0
1633961040000|2021-10-11 14:04:00|5111.28|5111.28|5109.16|5109.16|5111.28|5111.28|5109.16|5109.16|0
1633961050000|2021-10-11 14:04:10|5109.02|5109.02|5107.62|5107.62|5109.02|5109.02|5107.62|5107.62|0
1633961060000|2021-10-11 14:04:20|5107.26|5107.26|5107.01|5107.01|5107.26|5107.26|5107.01|5107.01|0
1633961110000|2021-10-11 14:05:10|5106.66|5106.66|5106.31|5106.31|5106.66|5106.66|5106.31|5106.31|0
1633961130000|2021-10-11 14:05:30|5105.95|5105.95|5105.95|5105.95|5105.95|5105.95|5105.95|5105.95|0
1633961140000|2021-10-11 14:05:40|5106.31|5106.31|5106.31|5106.31|5106.31|5106.31|5106.31|5106.31|0
1633961150000|2021-10-11 14:05:50|5106.56|5106.56|5107.15|5107.15|5107.15|5107.15|5106.44|5106.44|0
1633961160000|2021-10-11 14:06:00|5107.26|5107.26|5107.26|5107.26|5107.26|5107.26|5107.26|5107.26|0
1633961170000|2021-10-11 14:06:10|5107.12|5107.12|5107.12|5107.12|5107.12|5107.12|5107.12|5107.12|0
1633961190000|2021-10-11 14:06:30|5107.24|5107.24|5107.24|5107.24|5107.36|5107.36|5107.24|5107.24|0
1633961200000|2021-10-11 14:06:40|5107.36|5107.36|5107.36|5107.36|5107.36|5107.36|5107.36|5107.36|0
1633961210000|2021-10-11 14:06:50|5107.47|5107.47|5107.75|5107.75|5107.75|5107.75|5107.47|5107.47|0
1633961220000|2021-10-11 14:07:00|5107.64|5107.64|5107.64|5107.64|5107.64|5107.64|5107.64|5107.64|0
1633961230000|2021-10-11 14:07:10|5107.77|5107.77|5107.77|5107.77|5107.77|5107.77|5107.77|5107.77|0
1633961240000|2021-10-11 14:07:20|5108.01|5108.01|5108.01|5108.01|5108.01|5108.01|5108.01|5108.01|0
1633961260000|2021-10-11 14:07:40|5108.12|5108.12|5107.99|5107.99|5108.12|5108.12|5107.99|5107.99|0
1633961270000|2021-10-11 14:07:50|5107.63|5107.63|5107.63|5107.63|5107.63|5107.63|5107.63|5107.63|0
1633961290000|2021-10-11 14:08:10|5107.28|5107.28|5107.03|5107.03|5107.28|5107.28|5107.03|5107.03|0
1633961300000|2021-10-11 14:08:20|5106.33|5106.33|5106.33|5106.33|5106.33|5106.33|5106.33|5106.33|0
1633961310000|2021-10-11 14:08:30|5105.97|5105.97|5105.24|5105.24|5105.97|5105.97|5105.24|5105.24|0
1633961320000|2021-10-11 14:08:40|5105.59|5105.59|5105.35|5105.35|5105.59|5105.59|5105|5105|0
1633961330000|2021-10-11 14:08:50|5105.24|5105.24|5105.12|5105.12|5105.24|5105.24|5105.12|5105.12|0
1633961340000|2021-10-11 14:09:00|5105.75|5105.75|5105.75|5105.75|5105.75|5105.75|5105.75|5105.75|0
1633961360000|2021-10-11 14:09:20|5105.86|5105.86|5105.86|5105.86|5105.86|5105.86|5105.86|5105.86|0
1633961370000|2021-10-11 14:09:30|5105.51|5105.51|5105.51|5105.51|5105.51|5105.51|5105.51|5105.51|0
1633961400000|2021-10-11 14:10:00|5105.76|5105.76|5106.95|5106.95|5106.95|5106.95|5105.76|5105.76|0
1633961420000|2021-10-11 14:10:20|5107.09|5107.09|5107.09|5107.09|5107.09|5107.09|5107.09|5107.09|0
1633961430000|2021-10-11 14:10:30|5106.73|5106.73|5106.73|5106.73|5106.73|5106.73|5106.73|5106.73|0
1633961440000|2021-10-11 14:10:40|5106.6|5106.6|5106.13|5106.13|5106.6|5106.6|5106.13|5106.13|0
1633961450000|2021-10-11 14:10:50|5106.48|5106.48|5107.89|5107.89|5107.89|5107.89|5106.48|5106.48|0
1633961460000|2021-10-11 14:11:00|5108.01|5108.01|5106.6|5106.6|5108.01|5108.01|5106.6|5106.6|0
1633961470000|2021-10-11 14:11:10|5106.25|5106.25|5106.25|5106.25|5106.25|5106.25|5106.25|5106.25|0
1633961480000|2021-10-11 14:11:20|5106.6|5106.6|5106.6|5106.6|5106.6|5106.6|5106.6|5106.6|0
1633961490000|2021-10-11 14:11:30|5106.25|5106.25|5106.36|5106.36|5106.36|5106.36|5106.25|5106.25|0
1633961500000|2021-10-11 14:11:40|5106.5|5106.5|5106.75|5106.75|5106.75|5106.75|5106.5|5106.5|0
1633961520000|2021-10-11 14:12:00|5106.86|5106.86|5106.98|5106.98|5106.98|5106.98|5106.86|5106.86|0
1633961540000|2021-10-11 14:12:20|5107.23|5107.23|5107.23|5107.23|5107.23|5107.23|5107.23|5107.23|0
1633961550000|2021-10-11 14:12:30|5107.11|5107.11|5107.11|5107.11|5107.11|5107.11|5106.76|5106.76|0
1633961570000|2021-10-11 14:12:50|5107.23|5107.23|5107.11|5107.11|5107.23|5107.23|5107.11|5107.11|0
1633961590000|2021-10-11 14:13:10|5107.82|5107.82|5108.52|5108.52|5108.52|5108.52|5107.82|5107.82|0
1633961600000|2021-10-11 14:13:20|5108.76|5108.76|5108.88|5108.88|5108.88|5108.88|5108.76|5108.76|0
1633961630000|2021-10-11 14:13:50|5108.99|5108.99|5108.88|5108.88|5108.99|5108.99|5108.88|5108.88|0
1633961640000|2021-10-11 14:14:00|5108.52|5108.52|5108.52|5108.52|5108.52|5108.52|5108.52|5108.52|0
1633961650000|2021-10-11 14:14:10|5108.64|5108.64|5108.64|5108.64|5108.64|5108.64|5108.64|5108.64|0
1633961670000|2021-10-11 14:14:30|5108.76|5108.76|5108.76|5108.76|5108.76|5108.76|5108.76|5108.76|0
1633961690000|2021-10-11 14:14:50|5109|5109|5109.74|5109.74|5109.74|5109.74|5109|5109|0
1633961700000|2021-10-11 14:15:00|5110.01|5110.01|5110.01|5110.01|5110.01|5110.01|5110.01|5110.01|0
1633961710000|2021-10-11 14:15:10|5109.88|5109.88|5109.52|5109.52|5109.88|5109.88|5109.52|5109.52|0
1633961720000|2021-10-11 14:15:20|5109.17|5109.17|5109.45|5109.45|5109.45|5109.45|5109.17|5109.17|0
1633961730000|2021-10-11 14:15:30|5109.8|5109.8|5110.16|5110.16|5110.16|5110.16|5109.8|5109.8|0
1633961740000|2021-10-11 14:15:40|5110.41|5110.41|5110.41|5110.41|5110.41|5110.41|5110.41|5110.41|0
1633961750000|2021-10-11 14:15:50|5110.17|5110.17|5110.17|5110.17|5110.17|5110.17|5110.17|5110.17|0
1633961760000|2021-10-11 14:16:00|5110.31|5110.31|5110.31|5110.31|5110.31|5110.31|5110.31|5110.31|0
1633961780000|2021-10-11 14:16:20|5110.66|5110.66|5111.31|5111.31|5111.31|5111.31|5110.54|5110.54|0
1633961790000|2021-10-11 14:16:30|5111.42|5111.42|5113.71|5113.71|5113.71|5113.71|5111.42|5111.42|0
1633961810000|2021-10-11 14:16:50|5114.12|5114.12|5113.98|5113.98|5114.12|5114.12|5113.98|5113.98|0
1633961830000|2021-10-11 14:17:10|5114.33|5114.33|5115.43|5115.43|5115.43|5115.43|5114.33|5114.33|0
1633961850000|2021-10-11 14:17:30|5115.18|5115.18|5115.18|5115.18|5115.18|5115.18|5115.18|5115.18|0
1633961860000|2021-10-11 14:17:40|5115.54|5115.54|5115.54|5115.54|5115.54|5115.54|5115.54|5115.54|0
1633961880000|2021-10-11 14:18:00|5115.18|5115.18|5115.54|5115.54|5115.54|5115.54|5115.18|5115.18|0
1633961890000|2021-10-11 14:18:10|5115.42|5115.42|5115.07|5115.07|5115.42|5115.42|5115.07|5115.07|0
1633961910000|2021-10-11 14:18:30|5115.77|5115.77|5116.13|5116.13|5116.13|5116.13|5115.77|5115.77|0
1633961930000|2021-10-11 14:18:50|5116.83|5116.83|5116.83|5116.83|5116.83|5116.83|5116.83|5116.83|0
1633961940000|2021-10-11 14:19:00|5116.6|5116.6|5117.22|5117.22|5117.22|5117.22|5116.6|5116.6|0
1633961960000|2021-10-11 14:19:20|5117.46|5117.46|5117.21|5117.21|5117.46|5117.46|5117.21|5117.21|0
1633961990000|2021-10-11 14:19:50|5117.07|5117.07|5117.07|5117.07|5117.07|5117.07|5117.07|5117.07|0
1633962000000|2021-10-11 14:20:00|5116.72|5116.72|5116.73|5116.73|5116.97|5116.97|5116.72|5116.72|0
1633962010000|2021-10-11 14:20:10|5116.62|5116.62|5116.62|5116.62|5116.62|5116.62|5116.62|5116.62|0
1633962030000|2021-10-11 14:20:30|5116.9|5116.9|5116.31|5116.31|5116.9|5116.9|5116.31|5116.31|0
1633962040000|2021-10-11 14:20:40|5116.08|5116.08|5116.08|5116.08|5116.08|5116.08|5116.08|5116.08|0
1633962050000|2021-10-11 14:20:50|5116.43|5116.43|5116.9|5116.9|5117.25|5117.25|5116.43|5116.43|0
1633962060000|2021-10-11 14:21:00|5116.65|5116.65|5115.64|5115.64|5116.65|5116.65|5115.64|5115.64|0
1633962070000|2021-10-11 14:21:10|5115.29|5115.29|5115.29|5115.29|5115.29|5115.29|5115.29|5115.29|0
1633962080000|2021-10-11 14:21:20|5115.56|5115.56|5115.46|5115.46|5115.69|5115.69|5115.46|5115.46|0
1633962090000|2021-10-11 14:21:30|5115.11|5115.11|5114.83|5114.83|5115.11|5115.11|5114.83|5114.83|0
1633962100000|2021-10-11 14:21:40|5114.48|5114.48|5114.48|5114.48|5114.48|5114.48|5114.48|5114.48|0
1633962110000|2021-10-11 14:21:50|5114.83|5114.83|5114.83|5114.83|5114.83|5114.83|5114.83|5114.83|0
1633962130000|2021-10-11 14:22:10|5114.48|5114.48|5113.42|5113.42|5114.48|5114.48|5113.42|5113.42|0
1633962160000|2021-10-11 14:22:40|5113.07|5113.07|5112.72|5112.72|5113.07|5113.07|5112.72|5112.72|0
1633962170000|2021-10-11 14:22:50|5112.49|5112.49|5112.49|5112.49|5112.49|5112.49|5112.49|5112.49|0
1633962180000|2021-10-11 14:23:00|5112.84|5112.84|5112.21|5112.21|5112.84|5112.84|5112.21|5112.21|0
1633962200000|2021-10-11 14:23:20|5111.97|5111.97|5111.95|5111.95|5112.08|5112.08|5111.95|5111.95|0
1633962220000|2021-10-11 14:23:40|5112.3|5112.3|5111.95|5111.95|5112.3|5112.3|5111.95|5111.95|0
1633962230000|2021-10-11 14:23:50|5111.7|5111.7|5110.99|5110.99|5111.7|5111.7|5110.99|5110.99|0
1633962240000|2021-10-11 14:24:00|5110.71|5110.71|5110.19|5110.19|5110.71|5110.71|5110.19|5110.19|0
1633962270000|2021-10-11 14:24:30|5110.31|5110.31|5109.5|5109.5|5110.56|5110.56|5109.5|5109.5|0
1633962280000|2021-10-11 14:24:40|5109.62|5109.62|5109.73|5109.73|5109.73|5109.73|5109.62|5109.62|0
1633962290000|2021-10-11 14:24:50|5109.45|5109.45|5109.45|5109.45|5109.45|5109.45|5109.45|5109.45|0
1633962300000|2021-10-11 14:25:00|5109.21|5109.21|5108.85|5108.85|5109.21|5109.21|5108.85|5108.85|0
1633962320000|2021-10-11 14:25:20|5109.21|5109.21|5109.21|5109.21|5109.21|5109.21|5109.21|5109.21|0
1633962330000|2021-10-11 14:25:30|5108.97|5108.97|5108.27|5108.27|5108.97|5108.97|5108.27|5108.27|0
1633962350000|2021-10-11 14:25:50|5107.92|5107.92|5107.92|5107.92|5107.92|5107.92|5107.92|5107.92|0
1633962380000|2021-10-11 14:26:20|5108.04|5108.04|5108.17|5108.17|5108.17|5108.17|5107.92|5107.92|0
1633962390000|2021-10-11 14:26:30|5107.81|5107.81|5107.81|5107.81|5107.81|5107.81|5107.81|5107.81|0
1633962410000|2021-10-11 14:26:50|5107.7|5107.7|5107.29|5107.29|5107.7|5107.7|5107.29|5107.29|0
1633962450000|2021-10-11 14:27:30|5106.94|5106.94|5106.94|5106.94|5106.94|5106.94|5106.94|5106.94|0
1633962460000|2021-10-11 14:27:40|5107.19|5107.19|5107.3|5107.3|5107.3|5107.3|5107.19|5107.19|0
1633962470000|2021-10-11 14:27:50|5107.66|5107.66|5107.66|5107.66|5107.66|5107.66|5107.66|5107.66|0
1633962520000|2021-10-11 14:28:40|5107.41|5107.41|5107.41|5107.41|5107.41|5107.41|5107.41|5107.41|0
1633962530000|2021-10-11 14:28:50|5107.52|5107.52|5107.52|5107.52|5107.52|5107.52|5107.52|5107.52|0
1633962540000|2021-10-11 14:29:00|5107.64|5107.64|5107.64|5107.64|5107.64|5107.64|5107.64|5107.64|0
1633962550000|2021-10-11 14:29:10|5107.99|5107.99|5107.78|5107.78|5107.99|5107.99|5106.94|5106.94|0
1633962580000|2021-10-11 14:29:40|5108.13|5108.13|5108.13|5108.13|5108.13|5108.13|5108.13|5108.13|0
1633962600000|2021-10-11 14:30:00|5108.25|5108.25|5108.25|5108.25|5108.25|5108.25|5108.25|5108.25|0
1633962610000|2021-10-11 14:30:10|5108.74|5108.74|5108.74|5108.74|5108.74|5108.74|5108.74|5108.74|0
1633962620000|2021-10-11 14:30:20|5108.39|5108.39|5108.04|5108.04|5108.39|5108.39|5108.04|5108.04|0
1633962630000|2021-10-11 14:30:30|5108.15|5108.15|5108.15|5108.15|5108.15|5108.15|5108.15|5108.15|0
1633962650000|2021-10-11 14:30:50|5108.51|5108.51|5108.62|5108.62|5108.62|5108.62|5108.51|5108.51|0
1633962690000|2021-10-11 14:31:30|5108.87|5108.87|5108.87|5108.87|5108.87|5108.87|5108.87|5108.87|0
1633962700000|2021-10-11 14:31:40|5108.76|5108.76|5108.76|5108.76|5108.76|5108.76|5108.64|5108.64|0
1633962740000|2021-10-11 14:32:20|5108.64|5108.64|5108.64|5108.64|5108.64|5108.64|5108.64|5108.64|0
1633962780000|2021-10-11 14:33:00|5108.76|5108.76|5108.76|5108.76|5108.76|5108.76|5108.76|5108.76|0
1633962790000|2021-10-11 14:33:10|5108.4|5108.4|5108.4|5108.4|5108.4|5108.4|5108.4|5108.4|0
1633962800000|2021-10-11 14:33:20|5108.76|5108.76|5108.76|5108.76|5108.76|5108.76|5108.76|5108.76|0
1633962810000|2021-10-11 14:33:30|5108.51|5108.51|5108.51|5108.51|5108.51|5108.51|5108.51|5108.51|0
1633962860000|2021-10-11 14:34:20|5109.21|5109.21|5108.39|5108.39|5109.21|5109.21|5108.39|5108.39|0
1633962890000|2021-10-11 14:34:50|5108.04|5108.04|5108.04|5108.04|5108.04|5108.04|5108.04|5108.04|0
1633962910000|2021-10-11 14:35:10|5108.29|5108.29|5108.29|5108.29|5108.29|5108.29|5108.29|5108.29|0
1633962920000|2021-10-11 14:35:20|5107.93|5107.93|5107.93|5107.93|5107.93|5107.93|5107.93|5107.93|0
1633962930000|2021-10-11 14:35:30|5108.29|5108.29|5108.64|5108.64|5108.64|5108.64|5108.29|5108.29|0
1633962940000|2021-10-11 14:35:40|5108.29|5108.29|5108.29|5108.29|5108.29|5108.29|5108.29|5108.29|0
1633962960000|2021-10-11 14:36:00|5108.05|5108.05|5108.29|5108.29|5108.29|5108.29|5107.94|5107.94|0
1633962970000|2021-10-11 14:36:10|5108.41|5108.41|5108.54|5108.54|5108.54|5108.54|5108.05|5108.05|0
1633962990000|2021-10-11 14:36:30|5108.79|5108.79|5108.79|5108.79|5108.79|5108.79|5108.79|5108.79|0
1633963000000|2021-10-11 14:36:40|5109.14|5109.14|5109.5|5109.5|5109.5|5109.5|5109.14|5109.14|0
1633963010000|2021-10-11 14:36:50|5109.38|5109.38|5109.91|5109.91|5109.91|5109.91|5109.38|5109.38|0
1633963020000|2021-10-11 14:37:00|5109.55|5109.55|5109.67|5109.67|5109.79|5109.79|5109.55|5109.55|0
1633963030000|2021-10-11 14:37:10|5109.55|5109.55|5109.55|5109.55|5109.55|5109.55|5109.55|5109.55|0
1633963060000|2021-10-11 14:37:40|5109.42|5109.42|5109.18|5109.18|5109.42|5109.42|5109.07|5109.07|0
1633963070000|2021-10-11 14:37:50|5109.54|5109.54|5109.54|5109.54|5109.54|5109.54|5109.54|5109.54|0
1633963090000|2021-10-11 14:38:10|5110.24|5110.24|5110.24|5110.24|5110.24|5110.24|5110.24|5110.24|0
1633963100000|2021-10-11 14:38:20|5110.01|5110.01|5109.41|5109.41|5110.01|5110.01|5109.41|5109.41|0
1633963110000|2021-10-11 14:38:30|5109.05|5109.05|5108.77|5108.77|5109.05|5109.05|5108.77|5108.77|0
1633963130000|2021-10-11 14:38:50|5108.53|5108.53|5108.53|5108.53|5108.53|5108.53|5108.53|5108.53|0
1633963150000|2021-10-11 14:39:10|5108.76|5108.76|5108.76|5108.76|5108.76|5108.76|5108.76|5108.76|0
1633963160000|2021-10-11 14:39:20|5108.41|5108.41|5108.41|5108.41|5108.41|5108.41|5108.41|5108.41|0
1633963200000|2021-10-11 14:40:00|5108.65|5108.65|5109.71|5109.71|5109.71|5109.71|5108.65|5108.65|0
1633963210000|2021-10-11 14:40:10|5109.85|5109.85|5109.98|5109.98|5109.98|5109.98|5109.85|5109.85|0
1633963220000|2021-10-11 14:40:20|5109.85|5109.85|5109.5|5109.5|5109.85|5109.85|5109.5|5109.5|0
1633963230000|2021-10-11 14:40:30|5109.26|5109.26|5109.01|5109.01|5109.26|5109.26|5109.01|5109.01|0
1633963240000|2021-10-11 14:40:40|5109.13|5109.13|5109.48|5109.48|5109.48|5109.48|5109.13|5109.13|0
1633963250000|2021-10-11 14:40:50|5109.13|5109.13|5109.13|5109.13|5109.13|5109.13|5109.13|5109.13|0
1633963260000|2021-10-11 14:41:00|5109.48|5109.48|5109.84|5109.84|5109.84|5109.84|5109.48|5109.48|0
1633963270000|2021-10-11 14:41:10|5109.13|5109.13|5108.78|5108.78|5109.13|5109.13|5108.78|5108.78|0
1633963320000|2021-10-11 14:42:00|5108.89|5108.89|5109.74|5109.74|5109.74|5109.74|5108.89|5108.89|0
1633963330000|2021-10-11 14:42:10|5109.62|5109.62|5108.21|5108.21|5109.62|5109.62|5108.21|5108.21|0
1633963340000|2021-10-11 14:42:20|5108.32|5108.32|5108.32|5108.32|5108.32|5108.32|5108.32|5108.32|0
1633963350000|2021-10-11 14:42:30|5108.68|5108.68|5109.03|5109.03|5109.03|5109.03|5108.68|5108.68|0
1633963360000|2021-10-11 14:42:40|5108.32|5108.32|5108.32|5108.32|5108.32|5108.32|5108.32|5108.32|0
1633963390000|2021-10-11 14:43:10|5108.68|5108.68|5108.56|5108.56|5108.68|5108.68|5108.56|5108.56|0
1633963400000|2021-10-11 14:43:20|5108.68|5108.68|5108.68|5108.68|5108.68|5108.68|5108.68|5108.68|0
1633963440000|2021-10-11 14:44:00|5109.74|5109.74|5110.44|5110.44|5110.44|5110.44|5109.74|5109.74|0
1633963450000|2021-10-11 14:44:10|5110.56|5110.56|5110.56|5110.56|5110.56|5110.56|5110.56|5110.56|0
1633963480000|2021-10-11 14:44:40|5110.68|5110.68|5110.68|5110.68|5110.68|5110.68|5110.68|5110.68|0
1633963490000|2021-10-11 14:44:50|5110.79|5110.79|5110.79|5110.79|5110.79|5110.79|5110.79|5110.79|0
1633963500000|2021-10-11 14:45:00|5110.93|5110.93|5111.63|5111.63|5111.63|5111.63|5110.93|5110.93|0
1633963520000|2021-10-11 14:45:20|5111.28|5111.28|5111.28|5111.28|5111.28|5111.28|5111.28|5111.28|0
1633963530000|2021-10-11 14:45:30|5111.63|5111.63|5111.63|5111.63|5111.63|5111.63|5111.63|5111.63|0
1633963560000|2021-10-11 14:46:00|5111.99|5111.99|5111.99|5111.99|5111.99|5111.99|5111.99|5111.99|0
1633963610000|2021-10-11 14:46:50|5112.24|5112.24|5112.48|5112.48|5112.48|5112.48|5112.24|5112.24|0
1633963630000|2021-10-11 14:47:10|5112|5112|5111.86|5111.86|5112|5112|5111.86|5111.86|0
1633963660000|2021-10-11 14:47:40|5112.57|5112.57|5112.7|5112.7|5112.7|5112.7|5112.57|5112.57|0
1633963680000|2021-10-11 14:48:00|5112.95|5112.95|5113.09|5113.09|5113.09|5113.09|5112.95|5112.95|0
1633963690000|2021-10-11 14:48:10|5113.44|5113.44|5113.79|5113.79|5113.79|5113.79|5113.44|5113.44|0
1633963700000|2021-10-11 14:48:20|5113.91|5113.91|5113.91|5113.91|5113.91|5113.91|5113.91|5113.91|0
1633963710000|2021-10-11 14:48:30|5114.16|5114.16|5114.16|5114.16|5114.16|5114.16|5114.16|5114.16|0
1633963720000|2021-10-11 14:48:40|5114.27|5114.27|5114.55|5114.55|5114.55|5114.55|5114.27|5114.27|0
1633963730000|2021-10-11 14:48:50|5114.3|5114.3|5114.3|5114.3|5114.3|5114.3|5114.3|5114.3|0
1633963750000|2021-10-11 14:49:10|5114.19|5114.19|5114.05|5114.05|5114.19|5114.19|5114.05|5114.05|0
1633963770000|2021-10-11 14:49:30|5113.7|5113.7|5115.46|5115.46|5115.46|5115.46|5113.7|5113.7|0
1633963780000|2021-10-11 14:49:40|5114.41|5114.41|5114.41|5114.41|5114.41|5114.41|5114.41|5114.41|0
1633963790000|2021-10-11 14:49:50|5114.05|5114.05|5114.05|5114.05|5114.05|5114.05|5114.05|5114.05|0
1633963800000|2021-10-11 14:50:00|5113.8|5113.8|5113.45|5113.45|5113.8|5113.8|5113.45|5113.45|0
1633963820000|2021-10-11 14:50:20|5113.31|5113.31|5113.31|5113.31|5113.31|5113.31|5113.31|5113.31|0
1633963840000|2021-10-11 14:50:40|5114.29|5114.29|5114.29|5114.29|5114.29|5114.29|5114.29|5114.29|0
1633963860000|2021-10-11 14:51:00|5114.54|5114.54|5114.54|5114.54|5114.54|5114.54|5114.54|5114.54|0
1633963920000|2021-10-11 14:52:00|5114.89|5114.89|5115.25|5115.25|5115.25|5115.25|5114.89|5114.89|0
1633963940000|2021-10-11 14:52:20|5115.36|5115.36|5115.11|5115.11|5115.36|5115.36|5115.11|5115.11|0
1633963960000|2021-10-11 14:52:40|5114.76|5114.76|5114.41|5114.41|5114.76|5114.76|5114.41|5114.41|0
1633963990000|2021-10-11 14:53:10|5114.53|5114.53|5114.53|5114.53|5114.53|5114.53|5114.53|5114.53|0
1633964000000|2021-10-11 14:53:20|5114.66|5114.66|5114.78|5114.78|5114.78|5114.78|5114.66|5114.66|0
1633964010000|2021-10-11 14:53:30|5114.43|5114.43|5114.43|5114.43|5114.43|5114.43|5114.43|5114.43|0
1633964020000|2021-10-11 14:53:40|5113.72|5113.72|5113.72|5113.72|5113.72|5113.72|5113.72|5113.72|0
1633964070000|2021-10-11 14:54:30|5114.07|5114.07|5114.07|5114.07|5114.07|5114.07|5114.07|5114.07|0
1633964080000|2021-10-11 14:54:40|5114.43|5114.43|5114.43|5114.43|5114.43|5114.43|5114.43|5114.43|0
1633964090000|2021-10-11 14:54:50|5114.31|5114.31|5114.31|5114.31|5114.31|5114.31|5114.31|5114.31|0
1633964100000|2021-10-11 14:55:00|5114.43|5114.43|5114.43|5114.43|5114.43|5114.43|5114.43|5114.43|0
1633964130000|2021-10-11 14:55:30|5114.29|5114.29|5114.29|5114.29|5114.29|5114.29|5114.29|5114.29|0
1633964170000|2021-10-11 14:56:10|5114.64|5114.64|5114.64|5114.64|5114.64|5114.64|5114.64|5114.64|0
1633964180000|2021-10-11 14:56:20|5114.92|5114.92|5115.19|5115.19|5115.19|5115.19|5114.92|5114.92|0
1633964190000|2021-10-11 14:56:30|5114.84|5114.84|5114.84|5114.84|5114.84|5114.84|5114.84|5114.84|0
1633964210000|2021-10-11 14:56:50|5114.96|5114.96|5114.96|5114.96|5114.96|5114.96|5114.96|5114.96|0
1633964240000|2021-10-11 14:57:20|5114.6|5114.6|5114.6|5114.6|5114.6|5114.6|5114.6|5114.6|0
1633964250000|2021-10-11 14:57:30|5114.96|5114.96|5114.96|5114.96|5114.96|5114.96|5114.96|5114.96|0
1633964260000|2021-10-11 14:57:40|5115.07|5115.07|5115.07|5115.07|5115.07|5115.07|5115.07|5115.07|0
1633964270000|2021-10-11 14:57:50|5114.72|5114.72|5116.13|5116.13|5116.13|5116.13|5114.72|5114.72|0
1633964280000|2021-10-11 14:58:00|5116|5116|5115.86|5115.86|5116|5116|5115.86|5115.86|0
1633964330000|2021-10-11 14:58:50|5115.15|5115.15|5115.15|5115.15|5115.15|5115.15|5115.15|5115.15|0
1633964340000|2021-10-11 14:59:00|5114.1|5114.1|5114.1|5114.1|5114.1|5114.1|5114.1|5114.1|0
1633964390000|2021-10-11 14:59:50|5114.23|5114.23|5114.23|5114.23|5114.37|5114.37|5114.23|5114.23|0
1633964500000|2021-10-11 15:01:40|5114.58|5114.58|5114.23|5114.23|5114.58|5114.58|5114.23|5114.23|0
1633964510000|2021-10-11 15:01:50|5113.53|5113.53|5113.28|5113.28|5113.53|5113.53|5113.14|5113.14|0
1633964520000|2021-10-11 15:02:00|5113.63|5113.63|5113.63|5113.63|5113.63|5113.63|5113.63|5113.63|0
1633964550000|2021-10-11 15:02:30|5113.28|5113.28|5113.28|5113.28|5113.28|5113.28|5113.28|5113.28|0
1633964560000|2021-10-11 15:02:40|5113.63|5113.63|5113.63|5113.63|5113.63|5113.63|5113.63|5113.63|0
1633964580000|2021-10-11 15:03:00|5113.77|5113.77|5114.23|5114.23|5114.23|5114.23|5113.63|5113.63|0
1633964610000|2021-10-11 15:03:30|5114.11|5114.11|5114.11|5114.11|5114.11|5114.11|5114.11|5114.11|0
1633964630000|2021-10-11 15:03:50|5113.76|5113.76|5114.11|5114.11|5114.11|5114.11|5113.76|5113.76|0
1633964640000|2021-10-11 15:04:00|5114.47|5114.47|5114.6|5114.6|5114.6|5114.6|5114.47|5114.47|0
1633964660000|2021-10-11 15:04:20|5114.96|5114.96|5114.96|5114.96|5114.96|5114.96|5114.96|5114.96|0
1633964670000|2021-10-11 15:04:30|5115.34|5115.34|5115.34|5115.34|5115.34|5115.34|5115.34|5115.34|0
1633964680000|2021-10-11 15:04:40|5116.3|5116.3|5116.57|5116.57|5116.57|5116.57|5116.3|5116.3|0
1633964740000|2021-10-11 15:05:40|5117.27|5117.27|5117.27|5117.27|5117.27|5117.27|5117.27|5117.27|0
1633964760000|2021-10-11 15:06:00|5116.92|5116.92|5116.92|5116.92|5116.92|5116.92|5116.92|5116.92|0
1633964770000|2021-10-11 15:06:10|5117.27|5117.27|5117.39|5117.39|5117.39|5117.39|5117.27|5117.27|0
1633964780000|2021-10-11 15:06:20|5117.51|5117.51|5117.51|5117.51|5117.51|5117.51|5117.51|5117.51|0
1633964790000|2021-10-11 15:06:30|5117.74|5117.74|5117.39|5117.39|5117.74|5117.74|5117.39|5117.39|0
1633964800000|2021-10-11 15:06:40|5117.52|5117.52|5117.52|5117.52|5117.52|5117.52|5117.52|5117.52|0
1633964820000|2021-10-11 15:07:00|5117.66|5117.66|5117.79|5117.79|5117.79|5117.79|5117.66|5117.66|0
1633964840000|2021-10-11 15:07:20|5118.15|5118.15|5118.62|5118.62|5118.62|5118.62|5118.15|5118.15|0
1633964860000|2021-10-11 15:07:40|5118.75|5118.75|5118.65|5118.65|5118.75|5118.75|5118.4|5118.4|0
1633964870000|2021-10-11 15:07:50|5118.29|5118.29|5118.29|5118.29|5118.29|5118.29|5118.29|5118.29|0
1633964880000|2021-10-11 15:08:00|5118.65|5118.65|5118.65|5118.65|5118.65|5118.65|5118.65|5118.65|0
1633964900000|2021-10-11 15:08:20|5118.51|5118.51|5118.26|5118.26|5118.51|5118.51|5118.26|5118.26|0
1633964920000|2021-10-11 15:08:40|5117.91|5117.91|5117.91|5117.91|5117.91|5117.91|5117.91|5117.91|0
1633964940000|2021-10-11 15:09:00|5117.56|5117.56|5117.56|5117.56|5117.56|5117.56|5117.56|5117.56|0
1633964960000|2021-10-11 15:09:20|5117.2|5117.2|5117.2|5117.2|5117.2|5117.2|5117.2|5117.2|0
1633964970000|2021-10-11 15:09:30|5117.48|5117.48|5117.48|5117.48|5117.48|5117.48|5117.48|5117.48|0
1633964980000|2021-10-11 15:09:40|5117.23|5117.23|5116.88|5116.88|5117.23|5117.23|5116.88|5116.88|0
1633964990000|2021-10-11 15:09:50|5116.75|5116.75|5116.75|5116.75|5116.75|5116.75|5116.75|5116.75|0
1633965010000|2021-10-11 15:10:10|5116.47|5116.47|5116.17|5116.17|5116.47|5116.47|5116.17|5116.17|0
1633965050000|2021-10-11 15:10:50|5116.29|5116.29|5116.29|5116.29|5116.29|5116.29|5116.29|5116.29|0
1633965060000|2021-10-11 15:11:00|5116.15|5116.15|5115.9|5115.9|5116.15|5116.15|5115.9|5115.9|0
1633965070000|2021-10-11 15:11:10|5115.77|5115.77|5115.77|5115.77|5115.77|5115.77|5115.77|5115.77|0
1633965090000|2021-10-11 15:11:30|5116.12|5116.12|5116.12|5116.12|5116.12|5116.12|5116.12|5116.12|0
1633965100000|2021-10-11 15:11:40|5115.77|5115.77|5115.77|5115.77|5115.77|5115.77|5115.77|5115.77|0
1633965140000|2021-10-11 15:12:20|5115.52|5115.52|5115.16|5115.16|5115.52|5115.52|5115.16|5115.16|0
1633965150000|2021-10-11 15:12:30|5115.05|5115.05|5115.05|5115.05|5115.05|5115.05|5115.05|5115.05|0
1633965160000|2021-10-11 15:12:40|5114.93|5114.93|5114.93|5114.93|5114.93|5114.93|5114.93|5114.93|0
1633965180000|2021-10-11 15:13:00|5114.8|5114.8|5114.8|5114.8|5114.8|5114.8|5114.8|5114.8|0
1633965220000|2021-10-11 15:13:40|5114.44|5114.44|5114.44|5114.44|5114.44|5114.44|5114.44|5114.44|0
1633965230000|2021-10-11 15:13:50|5114.33|5114.33|5114.33|5114.33|5114.33|5114.33|5114.33|5114.33|0
1633965240000|2021-10-11 15:14:00|5114.08|5114.08|5114.08|5114.08|5114.08|5114.08|5114.08|5114.08|0
1633965250000|2021-10-11 15:14:10|5113.72|5113.72|5113.72|5113.72|5113.72|5113.72|5113.72|5113.72|0
1633965260000|2021-10-11 15:14:20|5113.37|5113.37|5113.37|5113.37|5113.37|5113.37|5113.37|5113.37|0
1633965270000|2021-10-11 15:14:30|5113.02|5113.02|5113.02|5113.02|5113.02|5113.02|5113.02|5113.02|0
1633965290000|2021-10-11 15:14:50|5112.9|5112.9|5112.78|5112.78|5112.9|5112.9|5112.78|5112.78|0
1633965300000|2021-10-11 15:15:00|5112.65|5112.65|5112.43|5112.43|5112.65|5112.65|5112.3|5112.3|0
1633965330000|2021-10-11 15:15:30|5112.08|5112.08|5112.08|5112.08|5112.08|5112.08|5112.08|5112.08|0
1633965340000|2021-10-11 15:15:40|5111.94|5111.94|5111.94|5111.94|5111.94|5111.94|5111.94|5111.94|0
1633965350000|2021-10-11 15:15:50|5111.81|5111.81|5111.81|5111.81|5111.81|5111.81|5111.81|5111.81|0
1633965360000|2021-10-11 15:16:00|5111.45|5111.45|5111.45|5111.45|5111.45|5111.45|5111.45|5111.45|0
1633965380000|2021-10-11 15:16:20|5111.59|5111.59|5111.59|5111.59|5111.59|5111.59|5111.59|5111.59|0
1633965400000|2021-10-11 15:16:40|5111.45|5111.45|5111.45|5111.45|5111.45|5111.45|5111.45|5111.45|0
1633965410000|2021-10-11 15:16:50|5111.57|5111.57|5111.57|5111.57|5111.57|5111.57|5111.45|5111.45|0
1633965440000|2021-10-11 15:17:20|5111.92|5111.92|5111.92|5111.92|5111.92|5111.92|5111.92|5111.92|0
1633965450000|2021-10-11 15:17:30|5111.71|5111.71|5112.31|5112.31|5112.31|5112.31|5111.71|5111.71|0
1633965470000|2021-10-11 15:17:50|5113.01|5113.01|5113.01|5113.01|5113.01|5113.01|5113.01|5113.01|0
1633965510000|2021-10-11 15:18:30|5112.9|5112.9|5112.66|5112.66|5112.9|5112.9|5112.66|5112.66|0
1633965530000|2021-10-11 15:18:50|5113.02|5113.02|5113.02|5113.02|5113.02|5113.02|5113.02|5113.02|0
1633965540000|2021-10-11 15:19:00|5113.51|5113.51|5113.51|5113.51|5113.51|5113.51|5113.51|5113.51|0
1633965560000|2021-10-11 15:19:20|5113.74|5113.74|5113.74|5113.74|5113.74|5113.74|5113.74|5113.74|0
1633965570000|2021-10-11 15:19:30|5114.09|5114.09|5114.09|5114.09|5114.09|5114.09|5114.09|5114.09|0
1633965580000|2021-10-11 15:19:40|5113.74|5113.74|5113.74|5113.74|5113.74|5113.74|5113.74|5113.74|0
1633965600000|2021-10-11 15:20:00|5113.62|5113.62|5113.39|5113.39|5113.62|5113.62|5113.39|5113.39|0
1633965610000|2021-10-11 15:20:10|5113.62|5113.62|5114.58|5114.58|5114.58|5114.58|5113.62|5113.62|0
1633965620000|2021-10-11 15:20:20|5114.83|5114.83|5114.58|5114.58|5114.83|5114.83|5114.58|5114.58|0
1633965630000|2021-10-11 15:20:30|5114.86|5114.86|5114.86|5114.86|5114.86|5114.86|5114.86|5114.86|0
1633965640000|2021-10-11 15:20:40|5114.5|5114.5|5114.38|5114.38|5114.74|5114.74|5114.38|5114.38|0
1633965660000|2021-10-11 15:21:00|5114.03|5114.03|5113.68|5113.68|5114.03|5114.03|5113.68|5113.68|0
1633965670000|2021-10-11 15:21:10|5113.32|5113.32|5112.97|5112.97|5113.32|5113.32|5112.97|5112.97|0
1633965680000|2021-10-11 15:21:20|5112.62|5112.62|5112.62|5112.62|5112.62|5112.62|5112.62|5112.62|0
1633965690000|2021-10-11 15:21:30|5112.27|5112.27|5112.27|5112.27|5112.27|5112.27|5111.91|5111.91|0
1633965700000|2021-10-11 15:21:40|5111.91|5111.91|5111.91|5111.91|5111.91|5111.91|5111.91|5111.91|0
1633965710000|2021-10-11 15:21:50|5111.56|5111.56|5111.56|5111.56|5111.56|5111.56|5111.56|5111.56|0
1633965720000|2021-10-11 15:22:00|5111.21|5111.21|5111.49|5111.49|5111.49|5111.49|5111.21|5111.21|0
1633965740000|2021-10-11 15:22:20|5111.13|5111.13|5111.13|5111.13|5111.13|5111.13|5111.13|5111.13|0
1633965770000|2021-10-11 15:22:50|5111.25|5111.25|5111.25|5111.25|5111.25|5111.25|5111.25|5111.25|0
1633965780000|2021-10-11 15:23:00|5111.6|5111.6|5111.6|5111.6|5111.6|5111.6|5111.6|5111.6|0
1633965790000|2021-10-11 15:23:10|5111.85|5111.85|5111.75|5111.75|5112.1|5112.1|5111.75|5111.75|0
1633965810000|2021-10-11 15:23:30|5111.36|5111.36|5111.36|5111.36|5111.36|5111.36|5111.36|5111.36|0
1633965830000|2021-10-11 15:23:50|5111.11|5111.11|5111.11|5111.11|5111.11|5111.11|5111.11|5111.11|0
1633965870000|2021-10-11 15:24:30|5111.23|5111.23|5111.1|5111.1|5111.23|5111.23|5111.1|5111.1|0
1633965890000|2021-10-11 15:24:50|5110.74|5110.74|5110.74|5110.74|5110.74|5110.74|5110.74|5110.74|0
1633965910000|2021-10-11 15:25:10|5111.1|5111.1|5111.1|5111.1|5111.1|5111.1|5111.1|5111.1|0
1633965920000|2021-10-11 15:25:20|5110.39|5110.39|5109.43|5109.43|5110.39|5110.39|5109.41|5109.41|0
1633965950000|2021-10-11 15:25:50|5109.08|5109.08|5109.08|5109.08|5109.08|5109.08|5109.08|5109.08|0
1633965960000|2021-10-11 15:26:00|5108.81|5108.81|5108.81|5108.81|5108.81|5108.81|5108.81|5108.81|0
1633965980000|2021-10-11 15:26:20|5108.92|5108.92|5108.81|5108.81|5108.92|5108.92|5108.81|5108.81|0
1633965990000|2021-10-11 15:26:30|5108.53|5108.53|5108.53|5108.53|5108.53|5108.53|5108.53|5108.53|0
1633966000000|2021-10-11 15:26:40|5108.64|5108.64|5108.64|5108.64|5109|5109|5108.64|5108.64|0
1633966010000|2021-10-11 15:26:50|5108.29|5108.29|5108.43|5108.43|5108.43|5108.43|5108.29|5108.29|0
1633966020000|2021-10-11 15:27:00|5108.78|5108.78|5109.25|5109.25|5109.25|5109.25|5108.78|5108.78|0
1633966030000|2021-10-11 15:27:10|5109.39|5109.39|5108.68|5108.68|5109.39|5109.39|5108.68|5108.68|0
1633966040000|2021-10-11 15:27:20|5108.33|5108.33|5108.33|5108.33|5108.33|5108.33|5108.33|5108.33|0
1633966050000|2021-10-11 15:27:30|5108.21|5108.21|5108.21|5108.21|5108.21|5108.21|5108.21|5108.21|0
1633966080000|2021-10-11 15:28:00|5108.56|5108.56|5108.28|5108.28|5108.56|5108.56|5108.28|5108.28|0
1633966090000|2021-10-11 15:28:10|5107.93|5107.93|5107.93|5107.93|5107.93|5107.93|5107.93|5107.93|0
1633966110000|2021-10-11 15:28:30|5107.58|5107.58|5107.58|5107.58|5107.58|5107.58|5107.58|5107.58|0
1633966120000|2021-10-11 15:28:40|5107.44|5107.44|5107.09|5107.09|5107.44|5107.44|5107.09|5107.09|0
1633966130000|2021-10-11 15:28:50|5106.84|5106.84|5106.84|5106.84|5106.84|5106.84|5106.84|5106.84|0
1633966140000|2021-10-11 15:29:00|5106.49|5106.49|5106.74|5106.74|5106.74|5106.74|5106.49|5106.49|0
1633966150000|2021-10-11 15:29:10|5106.5|5106.5|5106.62|5106.62|5106.62|5106.62|5106.5|5106.5|0
1633966160000|2021-10-11 15:29:20|5106.84|5106.84|5106.84|5106.84|5106.84|5106.84|5106.84|5106.84|0
1633966170000|2021-10-11 15:29:30|5107.19|5107.19|5107.19|5107.19|5107.19|5107.19|5107.19|5107.19|0
1633966180000|2021-10-11 15:29:40|5107.33|5107.33|5107.54|5107.54|5107.81|5107.81|5107.33|5107.33|0
1633966190000|2021-10-11 15:29:50|5107.81|5107.81|5108.13|5108.13|5109.18|5109.18|5107.81|5107.81|0
1634022900000|2021-10-12 07:15:00|5113.54|5113.54|5115.66|5115.66|5115.66|5115.66|5113.54|5113.54|0
1634022910000|2021-10-12 07:15:10|5116.07|5116.07|5116.77|5116.77|5116.77|5116.77|5116.07|5116.07|0
1634022920000|2021-10-12 07:15:20|5117|5117|5117|5117|5117|5117|5117|5117|0
1634022930000|2021-10-12 07:15:30|5117.28|5117.28|5116.92|5116.92|5117.28|5117.28|5116.92|5116.92|0
1634022940000|2021-10-12 07:15:40|5116.38|5116.38|5115.32|5115.32|5116.38|5116.38|5114.97|5114.97|0
1634022960000|2021-10-12 07:16:00|5115.67|5115.67|5116.26|5116.26|5116.26|5116.26|5115.67|5115.67|0
1634022970000|2021-10-12 07:16:10|5116.61|5116.61|5116.61|5116.61|5116.61|5116.61|5116.61|5116.61|0
1634022980000|2021-10-12 07:16:20|5116.34|5116.34|5116.34|5116.34|5116.34|5116.34|5116.34|5116.34|0
1634022990000|2021-10-12 07:16:30|5116.57|5116.57|5116.98|5116.98|5116.98|5116.98|5116.57|5116.57|0
1634023000000|2021-10-12 07:16:40|5118.74|5118.74|5118.74|5118.74|5118.74|5118.74|5118.74|5118.74|0
1634023010000|2021-10-12 07:16:50|5119.8|5119.8|5119.8|5119.8|5119.8|5119.8|5119.8|5119.8|0
1634023030000|2021-10-12 07:17:10|5120.27|5120.27|5120.27|5120.27|5120.27|5120.27|5120.27|5120.27|0
1634023040000|2021-10-12 07:17:20|5120.95|5120.95|5120.95|5120.95|5120.95|5120.95|5120.95|5120.95|0
1634023050000|2021-10-12 07:17:30|5121.06|5121.06|5121.06|5121.06|5121.06|5121.06|5121.06|5121.06|0
1634023060000|2021-10-12 07:17:40|5120.01|5120.01|5119.87|5119.87|5120.01|5120.01|5119.87|5119.87|0
1634023080000|2021-10-12 07:18:00|5120.22|5120.22|5119.63|5119.63|5120.57|5120.57|5119.51|5119.51|0
1634023100000|2021-10-12 07:18:20|5119.5|5119.5|5119.86|5119.86|5120.35|5120.35|5119.36|5119.36|0
1634023120000|2021-10-12 07:18:40|5120.14|5120.14|5120.63|5120.63|5120.63|5120.63|5120.14|5120.14|0
1634023130000|2021-10-12 07:18:50|5121.15|5121.15|5120.94|5120.94|5121.15|5121.15|5120.48|5120.48|0
1634023140000|2021-10-12 07:19:00|5120.69|5120.69|5121.22|5121.22|5121.22|5121.22|5120.69|5120.69|0
1634023150000|2021-10-12 07:19:10|5121.36|5121.36|5122.2|5122.2|5122.2|5122.2|5121.36|5121.36|0
1634023170000|2021-10-12 07:19:30|5122.9|5122.9|5120.48|5120.48|5122.9|5122.9|5120.48|5120.48|0
1634023190000|2021-10-12 07:19:50|5120.83|5120.83|5120.47|5120.47|5120.83|5120.83|5120.47|5120.47|0
1634023200000|2021-10-12 07:20:00|5121.53|5121.53|5123.44|5123.44|5123.44|5123.44|5121.53|5121.53|0
1634023210000|2021-10-12 07:20:10|5123.09|5123.09|5123.68|5123.68|5123.8|5123.8|5123.09|5123.09|0
1634023220000|2021-10-12 07:20:20|5124.15|5124.15|5121.53|5121.53|5124.15|5124.15|5121.53|5121.53|0
1634023240000|2021-10-12 07:20:40|5122.59|5122.59|5121.96|5121.96|5122.59|5122.59|5121.96|5121.96|0
1634023250000|2021-10-12 07:20:50|5122.31|5122.31|5122.31|5122.31|5122.31|5122.31|5122.31|5122.31|0
1634023260000|2021-10-12 07:21:00|5122.04|5122.04|5122.43|5122.43|5122.43|5122.43|5122.04|5122.04|0
1634023270000|2021-10-12 07:21:10|5122.08|5122.08|5122.08|5122.08|5122.08|5122.08|5122.08|5122.08|0
1634023280000|2021-10-12 07:21:20|5121.02|5121.02|5120.67|5120.67|5121.02|5121.02|5120.67|5120.67|0
1634023300000|2021-10-12 07:21:40|5120.08|5120.08|5119.62|5119.62|5120.08|5120.08|5119.62|5119.62|0
1634023310000|2021-10-12 07:21:50|5120.32|5120.32|5120.32|5120.32|5120.32|5120.32|5120.32|5120.32|0
1634023320000|2021-10-12 07:22:00|5121.08|5121.08|5121.83|5121.83|5121.83|5121.83|5121.08|5121.08|0
1634023330000|2021-10-12 07:22:10|5122.32|5122.32|5122.32|5122.32|5122.32|5122.32|5122.32|5122.32|0
1634023340000|2021-10-12 07:22:20|5122.73|5122.73|5122.73|5122.73|5122.73|5122.73|5122.73|5122.73|0
1634023350000|2021-10-12 07:22:30|5122.03|5122.03|5121.32|5121.32|5122.03|5122.03|5121.32|5121.32|0
1634023370000|2021-10-12 07:22:50|5121.59|5121.59|5121.84|5121.84|5121.84|5121.84|5121.59|5121.59|0
1634023380000|2021-10-12 07:23:00|5122.19|5122.19|5122.19|5122.19|5122.19|5122.19|5122.19|5122.19|0
1634023400000|2021-10-12 07:23:20|5122.47|5122.47|5122.72|5122.72|5122.72|5122.72|5122.47|5122.47|0
1634023430000|2021-10-12 07:23:50|5123.42|5123.42|5123.42|5123.42|5123.42|5123.42|5123.42|5123.42|0
1634023440000|2021-10-12 07:24:00|5123.67|5123.67|5123.72|5123.72|5123.72|5123.72|5123.44|5123.44|0
1634023460000|2021-10-12 07:24:20|5123.47|5123.47|5123.6|5123.6|5123.6|5123.6|5123.47|5123.47|0
1634023470000|2021-10-12 07:24:30|5123.36|5123.36|5123.36|5123.36|5123.36|5123.36|5123.36|5123.36|0
1634023490000|2021-10-12 07:24:50|5122.77|5122.77|5122.77|5122.77|5122.77|5122.77|5122.77|5122.77|0
1634023500000|2021-10-12 07:25:00|5122.42|5122.42|5122.42|5122.42|5122.42|5122.42|5122.42|5122.42|0
1634023510000|2021-10-12 07:25:10|5122.07|5122.07|5121.83|5121.83|5122.07|5122.07|5121.83|5121.83|0
1634023530000|2021-10-12 07:25:30|5122.89|5122.89|5123.24|5123.24|5123.24|5123.24|5122.89|5122.89|0
1634023540000|2021-10-12 07:25:40|5123.49|5123.49|5123.49|5123.49|5123.49|5123.49|5123.49|5123.49|0
1634023550000|2021-10-12 07:25:50|5123.73|5123.73|5123.38|5123.38|5123.73|5123.73|5123.38|5123.38|0
1634023560000|2021-10-12 07:26:00|5122.67|5122.67|5122.32|5122.32|5122.67|5122.67|5122.32|5122.32|0
1634023570000|2021-10-12 07:26:10|5121.96|5121.96|5122.21|5122.21|5122.21|5122.21|5121.26|5121.26|0
1634023580000|2021-10-12 07:26:20|5122.92|5122.92|5122.92|5122.92|5122.92|5122.92|5122.92|5122.92|0
1634023590000|2021-10-12 07:26:30|5123.32|5123.32|5123.46|5123.46|5123.46|5123.46|5123.32|5123.32|0
1634023600000|2021-10-12 07:26:40|5124.17|5124.17|5124.17|5124.17|5124.17|5124.17|5124.17|5124.17|0
1634023620000|2021-10-12 07:27:00|5124.52|5124.52|5124.52|5124.52|5124.52|5124.52|5124.52|5124.52|0
1634023630000|2021-10-12 07:27:10|5124.4|5124.4|5124.4|5124.4|5124.4|5124.4|5124.4|5124.4|0
1634023640000|2021-10-12 07:27:20|5124.52|5124.52|5124.87|5124.87|5124.87|5124.87|5124.52|5124.52|0
1634023650000|2021-10-12 07:27:30|5124.76|5124.76|5124.76|5124.76|5124.76|5124.76|5124.76|5124.76|0
1634023670000|2021-10-12 07:27:50|5124.27|5124.27|5123.68|5123.68|5124.27|5124.27|5123.68|5123.68|0
1634023680000|2021-10-12 07:28:00|5123.92|5123.92|5123.92|5123.92|5123.92|5123.92|5123.92|5123.92|0
1634023690000|2021-10-12 07:28:10|5124.17|5124.17|5124.17|5124.17|5124.17|5124.17|5124.17|5124.17|0
1634023700000|2021-10-12 07:28:20|5122.75|5122.75|5121.69|5121.69|5122.75|5122.75|5121.69|5121.69|0
1634023710000|2021-10-12 07:28:30|5121.57|5121.57|5121.57|5121.57|5121.57|5121.57|5121.57|5121.57|0
1634023720000|2021-10-12 07:28:40|5120.51|5120.51|5120.65|5120.65|5120.79|5120.79|5120.51|5120.51|0
1634023740000|2021-10-12 07:29:00|5119.24|5119.24|5119.71|5119.71|5119.71|5119.71|5119.24|5119.24|0
1634023750000|2021-10-12 07:29:10|5119.43|5119.43|5118.94|5118.94|5119.43|5119.43|5118.94|5118.94|0
1634023760000|2021-10-12 07:29:20|5119.29|5119.29|5119.15|5119.15|5119.29|5119.29|5119.15|5119.15|0
1634023770000|2021-10-12 07:29:30|5120.21|5120.21|5120.21|5120.21|5120.21|5120.21|5120.21|5120.21|0
1634023790000|2021-10-12 07:29:50|5121.75|5121.75|5121.75|5121.75|5121.75|5121.75|5121.75|5121.75|0
1634023800000|2021-10-12 07:30:00|5122|5122|5120.79|5120.79|5122|5122|5120.79|5120.79|0
1634023830000|2021-10-12 07:30:30|5120.44|5120.44|5120.44|5120.44|5120.44|5120.44|5120.44|5120.44|0
1634023840000|2021-10-12 07:30:40|5120.94|5120.94|5121.5|5121.5|5121.5|5121.5|5120.94|5120.94|0
1634023850000|2021-10-12 07:30:50|5121.22|5121.22|5121.22|5121.22|5121.22|5121.22|5121.22|5121.22|0
1634023900000|2021-10-12 07:31:40|5121.33|5121.33|5121.8|5121.8|5121.8|5121.8|5121.33|5121.33|0
1634023940000|2021-10-12 07:32:20|5121.55|5121.55|5121.55|5121.55|5121.55|5121.55|5121.32|5121.32|0
1634023950000|2021-10-12 07:32:30|5121.3|5121.3|5121.3|5121.3|5121.3|5121.3|5121.3|5121.3|0
1634023960000|2021-10-12 07:32:40|5121.19|5121.19|5121.19|5121.19|5121.19|5121.19|5121.19|5121.19|0
1634023980000|2021-10-12 07:33:00|5121.3|5121.3|5121.3|5121.3|5121.3|5121.3|5121.3|5121.3|0
1634024010000|2021-10-12 07:33:30|5121.58|5121.58|5121.58|5121.58|5121.58|5121.58|5121.58|5121.58|0
1634024020000|2021-10-12 07:33:40|5121.85|5121.85|5121.85|5121.85|5121.85|5121.85|5121.85|5121.85|0
1634024030000|2021-10-12 07:33:50|5122.32|5122.32|5122.32|5122.32|5122.32|5122.32|5122.32|5122.32|0
1634024040000|2021-10-12 07:34:00|5124.09|5124.09|5124.09|5124.09|5124.09|5124.09|5124.09|5124.09|0
1634024050000|2021-10-12 07:34:10|5124.44|5124.44|5124.67|5124.67|5124.67|5124.67|5124.44|5124.44|0
1634024130000|2021-10-12 07:35:30|5125.38|5125.38|5125.87|5125.87|5125.87|5125.87|5125.38|5125.38|0
1634024140000|2021-10-12 07:35:40|5126.58|5126.58|5126.58|5126.58|5126.58|5126.58|5126.46|5126.46|0
1634024170000|2021-10-12 07:36:10|5126.86|5126.86|5126.51|5126.51|5126.86|5126.86|5126.51|5126.51|0
1634024190000|2021-10-12 07:36:30|5127.56|5127.56|5127.92|5127.92|5127.92|5127.92|5127.56|5127.56|0
1634024200000|2021-10-12 07:36:40|5128.03|5128.03|5126.62|5126.62|5128.03|5128.03|5126.62|5126.62|0
1634024210000|2021-10-12 07:36:50|5127.33|5127.33|5127.33|5127.33|5127.33|5127.33|5127.33|5127.33|0
1634024220000|2021-10-12 07:37:00|5129.26|5129.26|5128.89|5128.89|5129.26|5129.26|5128.89|5128.89|0
1634024230000|2021-10-12 07:37:10|5129.01|5129.01|5128.89|5128.89|5129.01|5129.01|5128.89|5128.89|0
1634024240000|2021-10-12 07:37:20|5129.24|5129.24|5129.24|5129.24|5129.24|5129.24|5129.24|5129.24|0
1634024250000|2021-10-12 07:37:30|5129.13|5129.13|5128.66|5128.66|5129.83|5129.83|5128.42|5128.42|0
1634024260000|2021-10-12 07:37:40|5128.42|5128.42|5128.42|5128.42|5128.42|5128.42|5128.42|5128.42|0
1634024270000|2021-10-12 07:37:50|5128.19|5128.19|5128.19|5128.19|5128.19|5128.19|5128.19|5128.19|0
1634024280000|2021-10-12 07:38:00|5127.94|5127.94|5127.57|5127.57|5127.94|5127.94|5127.57|5127.57|0
1634024290000|2021-10-12 07:38:10|5127.45|5127.45|5127.45|5127.45|5127.45|5127.45|5127.45|5127.45|0
1634024300000|2021-10-12 07:38:20|5127.34|5127.34|5127.1|5127.1|5127.8|5127.8|5127.1|5127.1|0
1634024320000|2021-10-12 07:38:40|5126.98|5126.98|5126.75|5126.75|5126.98|5126.98|5126.75|5126.75|0
1634024360000|2021-10-12 07:39:20|5126.04|5126.04|5126.04|5126.04|5126.04|5126.04|5125.34|5125.34|0
1634024370000|2021-10-12 07:39:30|5125.34|5125.34|5125.34|5125.34|5125.34|5125.34|5125.34|5125.34|0
1634024380000|2021-10-12 07:39:40|5125.69|5125.69|5125.69|5125.69|5125.69|5125.69|5125.69|5125.69|0
1634024390000|2021-10-12 07:39:50|5126.29|5126.29|5126.29|5126.29|5126.29|5126.29|5126.29|5126.29|0
1634024400000|2021-10-12 07:40:00|5125.94|5125.94|5125.94|5125.94|5125.94|5125.94|5125.94|5125.94|0
1634024410000|2021-10-12 07:40:10|5125.58|5125.58|5123.05|5123.05|5125.58|5125.58|5123.05|5123.05|0
1634024420000|2021-10-12 07:40:20|5123.55|5123.55|5123.9|5123.9|5123.9|5123.9|5123.55|5123.55|0
1634024450000|2021-10-12 07:40:50|5123.65|5123.65|5123.65|5123.65|5123.65|5123.65|5123.65|5123.65|0
1634024460000|2021-10-12 07:41:00|5123.3|5123.3|5123.19|5123.19|5123.3|5123.3|5123.19|5123.19|0
1634024470000|2021-10-12 07:41:10|5124.24|5124.24|5125.66|5125.66|5125.66|5125.66|5124.24|5124.24|0
1634024480000|2021-10-12 07:41:20|5125.91|5125.91|5125.94|5125.94|5125.94|5125.94|5125.66|5125.66|0
1634024490000|2021-10-12 07:41:30|5126.43|5126.43|5126.68|5126.68|5126.68|5126.68|5126.43|5126.43|0
1634024520000|2021-10-12 07:42:00|5126.8|5126.8|5127.15|5127.15|5127.15|5127.15|5126.8|5126.8|0
1634024560000|2021-10-12 07:42:40|5129.97|5129.97|5131.74|5131.74|5131.74|5131.74|5129.97|5129.97|0
1634024570000|2021-10-12 07:42:50|5131.03|5131.03|5129.97|5129.97|5131.03|5131.03|5129.97|5129.97|0
1634024590000|2021-10-12 07:43:10|5129.48|5129.48|5130.69|5130.69|5130.69|5130.69|5129.48|5129.48|0
1634024610000|2021-10-12 07:43:30|5130.2|5130.2|5130.2|5130.2|5130.2|5130.2|5130.2|5130.2|0
1634024620000|2021-10-12 07:43:40|5129.7|5129.7|5128.14|5128.14|5130.05|5130.05|5128.14|5128.14|0
1634024630000|2021-10-12 07:43:50|5128.64|5128.64|5128.64|5128.64|5128.64|5128.64|5128.64|5128.64|0
1634024650000|2021-10-12 07:44:10|5128.14|5128.14|5128.14|5128.14|5128.14|5128.14|5128.14|5128.14|0
1634024660000|2021-10-12 07:44:20|5127.59|5127.59|5127.59|5127.59|5127.59|5127.59|5127.59|5127.59|0
1634024680000|2021-10-12 07:44:40|5127.24|5127.24|5128.02|5128.02|5128.02|5128.02|5127.24|5127.24|0
1634024690000|2021-10-12 07:44:50|5127.79|5127.79|5127.79|5127.79|5127.79|5127.79|5127.79|5127.79|0
1634024700000|2021-10-12 07:45:00|5127.52|5127.52|5125.19|5125.19|5127.52|5127.52|5125.19|5125.19|0
1634024710000|2021-10-12 07:45:10|5125.44|5125.44|5124.74|5124.74|5125.44|5125.44|5124.74|5124.74|0
1634024750000|2021-10-12 07:45:50|5124.47|5124.47|5125.29|5125.29|5125.29|5125.29|5124.47|5124.47|0
1634024760000|2021-10-12 07:46:00|5125.52|5125.52|5128.08|5128.08|5128.08|5128.08|5125.52|5125.52|0
1634024770000|2021-10-12 07:46:10|5127.96|5127.96|5127.96|5127.96|5127.96|5127.96|5127.96|5127.96|0
1634024780000|2021-10-12 07:46:20|5128.31|5128.31|5128.43|5128.43|5128.43|5128.43|5128.08|5128.08|0
1634024790000|2021-10-12 07:46:30|5128.08|5128.08|5127.83|5127.83|5128.08|5128.08|5127.83|5127.83|0
1634024810000|2021-10-12 07:46:50|5125.36|5125.36|5125.59|5125.59|5125.59|5125.59|5125.36|5125.36|0
1634024820000|2021-10-12 07:47:00|5125.95|5125.95|5127.71|5127.71|5127.71|5127.71|5125.95|5125.95|0
1634024830000|2021-10-12 07:47:10|5128.21|5128.21|5127.86|5127.86|5128.21|5128.21|5127.86|5127.86|0
1634024840000|2021-10-12 07:47:20|5128.21|5128.21|5128.21|5128.21|5128.21|5128.21|5128.21|5128.21|0
1634024880000|2021-10-12 07:48:00|5127.59|5127.59|5127.59|5127.59|5127.59|5127.59|5127.59|5127.59|0
1634024890000|2021-10-12 07:48:10|5127.23|5127.23|5127.23|5127.23|5127.23|5127.23|5127.23|5127.23|0
1634024910000|2021-10-12 07:48:30|5127.37|5127.37|5127.37|5127.37|5127.37|5127.37|5127.37|5127.37|0
1634024930000|2021-10-12 07:48:50|5127.5|5127.5|5127.5|5127.5|5127.5|5127.5|5127.5|5127.5|0
1634024940000|2021-10-12 07:49:00|5128.21|5128.21|5128.21|5128.21|5128.21|5128.21|5128.21|5128.21|0
1634024980000|2021-10-12 07:49:40|5128.92|5128.92|5128.92|5128.92|5128.92|5128.92|5128.92|5128.92|0
1634024990000|2021-10-12 07:49:50|5129.97|5129.97|5130|5130|5130|5130|5129.64|5129.64|0
1634025030000|2021-10-12 07:50:30|5128.36|5128.36|5126.84|5126.84|5128.36|5128.36|5126.84|5126.84|0
1634025040000|2021-10-12 07:50:40|5126.72|5126.72|5126.1|5126.1|5126.72|5126.72|5126.1|5126.1|0
1634025060000|2021-10-12 07:51:00|5125.87|5125.87|5125.28|5125.28|5126.1|5126.1|5125.28|5125.28|0
1634025080000|2021-10-12 07:51:20|5125.78|5125.78|5125.78|5125.78|5125.78|5125.78|5125.78|5125.78|0
1634025090000|2021-10-12 07:51:30|5126.83|5126.83|5125.78|5125.78|5126.83|5126.83|5125.78|5125.78|0
1634025110000|2021-10-12 07:51:50|5126.13|5126.13|5126.13|5126.13|5126.13|5126.13|5126.13|5126.13|0
1634025120000|2021-10-12 07:52:00|5125.42|5125.42|5125.42|5125.42|5125.42|5125.42|5125.42|5125.42|0
1634025150000|2021-10-12 07:52:30|5126.48|5126.48|5126.48|5126.48|5126.48|5126.48|5126.48|5126.48|0
1634025160000|2021-10-12 07:52:40|5126.34|5126.34|5126.34|5126.34|5126.34|5126.34|5126.34|5126.34|0
1634025170000|2021-10-12 07:52:50|5125.74|5125.74|5125.74|5125.74|5125.74|5125.74|5125.74|5125.74|0
1634025180000|2021-10-12 07:53:00|5125.46|5125.46|5125.91|5125.91|5125.91|5125.91|5125.21|5125.21|0
1634025190000|2021-10-12 07:53:10|5126.62|5126.62|5126.97|5126.97|5126.97|5126.97|5126.62|5126.62|0
1634025200000|2021-10-12 07:53:20|5126.62|5126.62|5126.62|5126.62|5126.62|5126.62|5126.62|5126.62|0
1634025210000|2021-10-12 07:53:30|5126.16|5126.16|5126.44|5126.44|5126.44|5126.44|5126.16|5126.16|0
1634025220000|2021-10-12 07:53:40|5127.14|5127.14|5127.14|5127.14|5127.14|5127.14|5127.14|5127.14|0
1634025230000|2021-10-12 07:53:50|5126.79|5126.79|5126.79|5126.79|5126.79|5126.79|5126.79|5126.79|0
1634025240000|2021-10-12 07:54:00|5127.29|5127.29|5127.29|5127.29|5127.29|5127.29|5127.29|5127.29|0
1634025260000|2021-10-12 07:54:20|5127.99|5127.99|5127.99|5127.99|5127.99|5127.99|5127.99|5127.99|0
1634025290000|2021-10-12 07:54:50|5127.64|5127.64|5127.99|5127.99|5127.99|5127.99|5127.64|5127.64|0
1634025300000|2021-10-12 07:55:00|5128.69|5128.69|5130.11|5130.11|5130.11|5130.11|5128.69|5128.69|0
1634025310000|2021-10-12 07:55:10|5130.81|5130.81|5130.81|5130.81|5130.81|5130.81|5130.81|5130.81|0
1634025330000|2021-10-12 07:55:30|5131.52|5131.52|5131.87|5131.87|5131.87|5131.87|5131.52|5131.52|0
1634025350000|2021-10-12 07:55:50|5132.82|5132.82|5131.51|5131.51|5132.82|5132.82|5131.51|5131.51|0
1634025380000|2021-10-12 07:56:20|5131.16|5131.16|5130.54|5130.54|5131.16|5131.16|5130.54|5130.54|0
1634025400000|2021-10-12 07:56:40|5129.83|5129.83|5129.12|5129.12|5129.83|5129.83|5129.12|5129.12|0
1634025410000|2021-10-12 07:56:50|5128.77|5128.77|5128.77|5128.77|5128.77|5128.77|5128.77|5128.77|0
1634025420000|2021-10-12 07:57:00|5128.89|5128.89|5128.89|5128.89|5128.89|5128.89|5128.89|5128.89|0
1634025430000|2021-10-12 07:57:10|5129.17|5129.17|5129.17|5129.17|5129.17|5129.17|5129.17|5129.17|0
1634025440000|2021-10-12 07:57:20|5127.61|5127.61|5127.26|5127.26|5127.61|5127.61|5127.26|5127.26|0
1634025450000|2021-10-12 07:57:30|5126.55|5126.55|5126.55|5126.55|5126.55|5126.55|5126.55|5126.55|0
1634025480000|2021-10-12 07:58:00|5126.67|5126.67|5126.17|5126.17|5126.67|5126.67|5126.17|5126.17|0
1634025490000|2021-10-12 07:58:10|5126.42|5126.42|5126.42|5126.42|5126.42|5126.42|5126.42|5126.42|0
1634025530000|2021-10-12 07:58:50|5127.13|5127.13|5126.88|5126.88|5127.13|5127.13|5126.88|5126.88|0
1634025540000|2021-10-12 07:59:00|5126.17|5126.17|5125.82|5125.82|5126.17|5126.17|5125.82|5125.82|0
1634025560000|2021-10-12 07:59:20|5125.57|5125.57|5126.39|5126.39|5126.39|5126.39|5125.57|5125.57|0
1634025570000|2021-10-12 07:59:30|5126.16|5126.16|5126.04|5126.04|5126.16|5126.16|5126.04|5126.04|0
1634025580000|2021-10-12 07:59:40|5126.34|5126.34|5128.6|5128.6|5128.6|5128.6|5126.34|5126.34|0
1634025590000|2021-10-12 07:59:50|5127.54|5127.54|5127.54|5127.54|5127.54|5127.54|5127.54|5127.54|0
1634025620000|2021-10-12 08:00:20|5128.24|5128.24|5127.89|5127.89|5128.24|5128.24|5127.89|5127.89|0
1634025630000|2021-10-12 08:00:30|5128.03|5128.03|5128.03|5128.03|5128.03|5128.03|5128.03|5128.03|0
1634025650000|2021-10-12 08:00:50|5127.68|5127.68|5127.68|5127.68|5127.68|5127.68|5127.68|5127.68|0
1634025660000|2021-10-12 08:01:00|5127.8|5127.8|5127.8|5127.8|5127.8|5127.8|5127.8|5127.8|0
1634025690000|2021-10-12 08:01:30|5128.32|5128.32|5128.81|5128.81|5128.81|5128.81|5128.32|5128.32|0
1634025700000|2021-10-12 08:01:40|5130.93|5130.93|5130.15|5130.15|5131.21|5131.21|5129.8|5129.8|0
1634025710000|2021-10-12 08:01:50|5130.39|5130.39|5129.68|5129.68|5130.39|5130.39|5129.68|5129.68|0
1634025720000|2021-10-12 08:02:00|5128.62|5128.62|5128.87|5128.87|5128.87|5128.87|5128.62|5128.62|0
1634025730000|2021-10-12 08:02:10|5129.11|5129.11|5129.11|5129.11|5129.11|5129.11|5129.11|5129.11|0
1634025740000|2021-10-12 08:02:20|5128.75|5128.75|5128.75|5128.75|5128.75|5128.75|5128.75|5128.75|0
1634025750000|2021-10-12 08:02:30|5128.5|5128.5|5126.65|5126.65|5128.5|5128.5|5126.29|5126.29|0
1634025760000|2021-10-12 08:02:40|5126.4|5126.4|5126.4|5126.4|5126.4|5126.4|5126.4|5126.4|0
1634025770000|2021-10-12 08:02:50|5126.75|5126.75|5127.1|5127.1|5127.1|5127.1|5126.75|5126.75|0
1634025800000|2021-10-12 08:03:20|5126.99|5126.99|5126.99|5126.99|5126.99|5126.99|5126.99|5126.99|0
1634025810000|2021-10-12 08:03:30|5126.85|5126.85|5126.85|5126.85|5126.85|5126.85|5126.85|5126.85|0
1634025830000|2021-10-12 08:03:50|5127.32|5127.32|5128.38|5128.38|5128.38|5128.38|5127.32|5127.32|0
1634025850000|2021-10-12 08:04:10|5128.26|5128.26|5127.55|5127.55|5128.26|5128.26|5127.55|5127.55|0
1634025860000|2021-10-12 08:04:20|5127.67|5127.67|5127.32|5127.32|5127.67|5127.67|5127.32|5127.32|0
1634025870000|2021-10-12 08:04:30|5126.91|5126.91|5126.91|5126.91|5126.91|5126.91|5126.91|5126.91|0
1634025880000|2021-10-12 08:04:40|5126.56|5126.56|5125.33|5125.33|5126.56|5126.56|5125.33|5125.33|0
1634025890000|2021-10-12 08:04:50|5125.58|5125.58|5125.58|5125.58|5125.58|5125.58|5125.58|5125.58|0
1634025900000|2021-10-12 08:05:00|5125.79|5125.79|5125.43|5125.43|5125.79|5125.79|5125.43|5125.43|0
1634025910000|2021-10-12 08:05:10|5126.13|5126.13|5126.13|5126.13|5126.13|5126.13|5126.13|5126.13|0
1634025920000|2021-10-12 08:05:20|5126.49|5126.49|5126.49|5126.49|5126.49|5126.49|5126.49|5126.49|0
1634025930000|2021-10-12 08:05:30|5126.72|5126.72|5126.72|5126.72|5126.72|5126.72|5126.72|5126.72|0
1634025940000|2021-10-12 08:05:40|5126.97|5126.97|5127.64|5127.64|5128|5128|5126.97|5126.97|0
1634025950000|2021-10-12 08:05:50|5127.88|5127.88|5127.88|5127.88|5127.88|5127.88|5127.88|5127.88|0
1634025970000|2021-10-12 08:06:10|5128.26|5128.26|5129.32|5129.32|5129.32|5129.32|5128.26|5128.26|0
1634025990000|2021-10-12 08:06:30|5129.67|5129.67|5129.32|5129.32|5130.02|5130.02|5129.32|5129.32|0
1634026010000|2021-10-12 08:06:50|5128.62|5128.62|5128.62|5128.62|5128.62|5128.62|5128.62|5128.62|0
1634026020000|2021-10-12 08:07:00|5128.26|5128.26|5128.26|5128.26|5128.26|5128.26|5128.26|5128.26|0
1634026050000|2021-10-12 08:07:30|5129.01|5129.01|5129.01|5129.01|5129.01|5129.01|5129.01|5129.01|0
1634026060000|2021-10-12 08:07:40|5128.76|5128.76|5128.76|5128.76|5128.76|5128.76|5128.76|5128.76|0
1634026070000|2021-10-12 08:07:50|5129.47|5129.47|5129.47|5129.47|5129.82|5129.82|5129.47|5129.47|0
1634026090000|2021-10-12 08:08:10|5130.07|5130.07|5131.1|5131.1|5131.1|5131.1|5130.07|5130.07|0
1634026100000|2021-10-12 08:08:20|5130.75|5130.75|5130.39|5130.39|5130.75|5130.75|5130.39|5130.39|0
1634026110000|2021-10-12 08:08:30|5130.64|5130.64|5131.35|5131.35|5131.35|5131.35|5130.64|5130.64|0
1634026130000|2021-10-12 08:08:50|5131.21|5131.21|5130.52|5130.52|5131.21|5131.21|5129.92|5129.92|0
1634026140000|2021-10-12 08:09:00|5130.87|5130.87|5130.99|5130.99|5130.99|5130.99|5130.87|5130.87|0
1634026150000|2021-10-12 08:09:10|5130.64|5130.64|5129.79|5129.79|5130.64|5130.64|5129.79|5129.79|0
1634026160000|2021-10-12 08:09:20|5129.52|5129.52|5129.52|5129.52|5129.52|5129.52|5129.52|5129.52|0
1634026200000|2021-10-12 08:10:00|5128.46|5128.46|5130.12|5130.12|5130.12|5130.12|5128.46|5128.46|0
1634026210000|2021-10-12 08:10:10|5129.41|5129.41|5129.41|5129.41|5129.41|5129.41|5129.41|5129.41|0
1634026230000|2021-10-12 08:10:30|5129.06|5129.06|5128.94|5128.94|5129.06|5129.06|5128.94|5128.94|0
1634026240000|2021-10-12 08:10:40|5129.19|5129.19|5128.7|5128.7|5129.19|5129.19|5128.7|5128.7|0
1634026250000|2021-10-12 08:10:50|5127.64|5127.64|5127.64|5127.64|5127.99|5127.99|5127.64|5127.64|0
1634026260000|2021-10-12 08:11:00|5127.99|5127.99|5129.55|5129.55|5129.55|5129.55|5127.99|5127.99|0
1634026270000|2021-10-12 08:11:10|5131.66|5131.66|5132.07|5132.07|5132.07|5132.07|5131.66|5131.66|0
1634026280000|2021-10-12 08:11:20|5132.35|5132.35|5132.35|5132.35|5132.35|5132.35|5132.35|5132.35|0
1634026300000|2021-10-12 08:11:40|5131.29|5131.29|5131.29|5131.29|5131.29|5131.29|5131.29|5131.29|0
1634026310000|2021-10-12 08:11:50|5132.7|5132.7|5132.95|5132.95|5132.95|5132.95|5132.7|5132.7|0
1634026320000|2021-10-12 08:12:00|5133.49|5133.49|5133.49|5133.49|5133.61|5133.61|5133.49|5133.49|0
1634026330000|2021-10-12 08:12:10|5134.55|5134.55|5134.42|5134.42|5134.55|5134.55|5134.42|5134.42|0
1634026340000|2021-10-12 08:12:20|5134.3|5134.3|5134.3|5134.3|5134.3|5134.3|5134.3|5134.3|0
1634026370000|2021-10-12 08:12:50|5134.65|5134.65|5134.9|5134.9|5134.9|5134.9|5134.65|5134.65|0
1634026380000|2021-10-12 08:13:00|5133.49|5133.49|5133.24|5133.24|5133.49|5133.49|5133.24|5133.24|0
1634026390000|2021-10-12 08:13:10|5132.83|5132.83|5132.83|5132.83|5132.83|5132.83|5132.83|5132.83|0
1634026400000|2021-10-12 08:13:20|5131.42|5131.42|5131.42|5131.42|5131.42|5131.42|5131.42|5131.42|0
1634026410000|2021-10-12 08:13:30|5131.07|5131.07|5131.2|5131.2|5131.2|5131.2|5131.07|5131.07|0
1634026420000|2021-10-12 08:13:40|5131.07|5131.07|5131.07|5131.07|5131.07|5131.07|5131.07|5131.07|0
1634026440000|2021-10-12 08:14:00|5130.93|5130.93|5130.21|5130.21|5131.18|5131.18|5130.21|5130.21|0
1634026460000|2021-10-12 08:14:20|5131.27|5131.27|5131.27|5131.27|5131.27|5131.27|5131.27|5131.27|0
1634026470000|2021-10-12 08:14:30|5131.98|5131.98|5131.98|5131.98|5131.98|5131.98|5131.98|5131.98|0
1634026480000|2021-10-12 08:14:40|5132.11|5132.11|5132.11|5132.11|5132.11|5132.11|5132.11|5132.11|0
1634026500000|2021-10-12 08:15:00|5132.46|5132.46|5132.82|5132.82|5132.82|5132.82|5132.46|5132.46|0
1634026510000|2021-10-12 08:15:10|5133.17|5133.17|5133.05|5133.05|5133.17|5133.17|5133.05|5133.05|0
1634026520000|2021-10-12 08:15:20|5133.76|5133.76|5134.16|5134.16|5134.16|5134.16|5133.76|5133.76|0
1634026530000|2021-10-12 08:15:30|5134.52|5134.52|5134.52|5134.52|5134.52|5134.52|5134.52|5134.52|0
1634026560000|2021-10-12 08:16:00|5134.63|5134.63|5134.87|5134.87|5134.87|5134.87|5134.63|5134.63|0
1634026570000|2021-10-12 08:16:10|5134.75|5134.75|5134.75|5134.75|5134.75|5134.75|5134.75|5134.75|0
1634026580000|2021-10-12 08:16:20|5134.4|5134.4|5134.26|5134.26|5134.4|5134.4|5134.26|5134.26|0
1634026590000|2021-10-12 08:16:30|5133.91|5133.91|5133.91|5133.91|5133.91|5133.91|5133.91|5133.91|0
1634026610000|2021-10-12 08:16:50|5134.26|5134.26|5134.26|5134.26|5134.26|5134.26|5134.26|5134.26|0
1634026620000|2021-10-12 08:17:00|5134.62|5134.62|5134.62|5134.62|5134.62|5134.62|5134.62|5134.62|0
1634026630000|2021-10-12 08:17:10|5135.11|5135.11|5135.39|5135.39|5135.39|5135.39|5135.11|5135.11|0
1634026640000|2021-10-12 08:17:20|5135.74|5135.74|5136.09|5136.09|5136.09|5136.09|5135.74|5135.74|0
1634026650000|2021-10-12 08:17:30|5135.39|5135.39|5135.39|5135.39|5135.39|5135.39|5135.39|5135.39|0
1634026670000|2021-10-12 08:17:50|5135.85|5135.85|5135.85|5135.85|5135.85|5135.85|5135.85|5135.85|0
1634026680000|2021-10-12 08:18:00|5135.46|5135.46|5135.11|5135.11|5135.46|5135.46|5135.11|5135.11|0
1634026690000|2021-10-12 08:18:10|5134.97|5134.97|5134.62|5134.62|5134.97|5134.97|5134.27|5134.27|0
1634026700000|2021-10-12 08:18:20|5134.21|5134.21|5134.21|5134.21|5134.21|5134.21|5134.21|5134.21|0
1634026710000|2021-10-12 08:18:30|5134.34|5134.34|5134.34|5134.34|5134.34|5134.34|5134.34|5134.34|0
1634026720000|2021-10-12 08:18:40|5134.06|5134.06|5134.06|5134.06|5134.06|5134.06|5134.06|5134.06|0
1634026730000|2021-10-12 08:18:50|5133.54|5133.54|5132.94|5132.94|5133.54|5133.54|5132.94|5132.94|0
1634026740000|2021-10-12 08:19:00|5132.81|5132.81|5133.63|5133.63|5133.63|5133.63|5131.75|5131.75|0
1634026750000|2021-10-12 08:19:10|5132.92|5132.92|5132.92|5132.92|5132.92|5132.92|5132.92|5132.92|0
1634026760000|2021-10-12 08:19:20|5132.57|5132.57|5132.81|5132.81|5132.92|5132.92|5132.57|5132.57|0
1634026790000|2021-10-12 08:19:50|5133.08|5133.08|5133.08|5133.08|5133.08|5133.08|5133.08|5133.08|0
1634026800000|2021-10-12 08:20:00|5133.43|5133.43|5132.94|5132.94|5133.43|5133.43|5132.94|5132.94|0
1634026840000|2021-10-12 08:20:40|5132.82|5132.82|5132.82|5132.82|5132.82|5132.82|5132.82|5132.82|0
1634026850000|2021-10-12 08:20:50|5133.23|5133.23|5133.23|5133.23|5133.23|5133.23|5133.23|5133.23|0
1634026860000|2021-10-12 08:21:00|5132.88|5132.88|5132.64|5132.64|5132.88|5132.88|5132.64|5132.64|0
1634026880000|2021-10-12 08:21:20|5132.53|5132.53|5131.2|5131.2|5132.53|5132.53|5131.2|5131.2|0
1634026890000|2021-10-12 08:21:30|5130.84|5130.84|5130.84|5130.84|5130.84|5130.84|5130.84|5130.84|0
1634026900000|2021-10-12 08:21:40|5130.6|5130.6|5129.84|5129.84|5130.6|5130.6|5129.84|5129.84|0
1634026920000|2021-10-12 08:22:00|5129.72|5129.72|5130.43|5130.43|5130.43|5130.43|5129.72|5129.72|0
1634026950000|2021-10-12 08:22:30|5131.13|5131.13|5130.43|5130.43|5131.13|5131.13|5130.43|5130.43|0
1634026960000|2021-10-12 08:22:40|5130.07|5130.07|5130.07|5130.07|5130.07|5130.07|5130.07|5130.07|0
1634026970000|2021-10-12 08:22:50|5129.72|5129.72|5130.07|5130.07|5130.07|5130.07|5129.72|5129.72|0
1634026980000|2021-10-12 08:23:00|5130.19|5130.19|5130.54|5130.54|5130.54|5130.54|5130.19|5130.19|0
1634026990000|2021-10-12 08:23:10|5130.4|5130.4|5130.4|5130.4|5130.4|5130.4|5130.4|5130.4|0
1634027010000|2021-10-12 08:23:30|5130.16|5130.16|5130.16|5130.16|5130.16|5130.16|5130.16|5130.16|0
1634027030000|2021-10-12 08:23:50|5129.91|5129.91|5129.17|5129.17|5129.91|5129.91|5129.17|5129.17|0
1634027040000|2021-10-12 08:24:00|5129.05|5129.05|5129.17|5129.17|5129.17|5129.17|5129.05|5129.05|0
1634027050000|2021-10-12 08:24:10|5129.52|5129.52|5129.52|5129.52|5129.52|5129.52|5129.52|5129.52|0
1634027060000|2021-10-12 08:24:20|5129.27|5129.27|5128.43|5128.43|5129.27|5129.27|5128.43|5128.43|0
1634027070000|2021-10-12 08:24:30|5128.2|5128.2|5128.47|5128.47|5128.47|5128.47|5128.2|5128.2|0
1634027080000|2021-10-12 08:24:40|5128.12|5128.12|5128.12|5128.12|5128.12|5128.12|5128.12|5128.12|0
1634027090000|2021-10-12 08:24:50|5127.87|5127.87|5127.87|5127.87|5127.87|5127.87|5127.87|5127.87|0
1634027100000|2021-10-12 08:25:00|5127.51|5127.51|5127.51|5127.51|5127.51|5127.51|5127.51|5127.51|0
1634027110000|2021-10-12 08:25:10|5127.87|5127.87|5127.87|5127.87|5127.87|5127.87|5127.87|5127.87|0
1634027120000|2021-10-12 08:25:20|5127.98|5127.98|5127.98|5127.98|5127.98|5127.98|5127.98|5127.98|0
1634027130000|2021-10-12 08:25:30|5126.65|5126.65|5126.52|5126.52|5126.65|5126.65|5126.52|5126.52|0
1634027140000|2021-10-12 08:25:40|5126.4|5126.4|5126.27|5126.27|5126.4|5126.4|5126.27|5126.27|0
1634027160000|2021-10-12 08:26:00|5126.38|5126.38|5126.25|5126.25|5126.5|5126.5|5126.25|5126.25|0
1634027190000|2021-10-12 08:26:30|5123.78|5123.78|5124.62|5124.62|5124.62|5124.62|5123.78|5123.78|0
1634027200000|2021-10-12 08:26:40|5124.34|5124.34|5123.99|5123.99|5124.34|5124.34|5123.99|5123.99|0
1634027210000|2021-10-12 08:26:50|5123.64|5123.64|5123.64|5123.64|5123.64|5123.64|5123.64|5123.64|0
1634027230000|2021-10-12 08:27:10|5123.36|5123.36|5123.36|5123.36|5123.36|5123.36|5123.36|5123.36|0
1634027250000|2021-10-12 08:27:30|5123.22|5123.22|5122.39|5122.39|5123.22|5123.22|5122.39|5122.39|0
1634027260000|2021-10-12 08:27:40|5122.25|5122.25|5121.16|5121.16|5122.25|5122.25|5121.16|5121.16|0
1634027290000|2021-10-12 08:28:10|5121.51|5121.51|5121.26|5121.26|5121.51|5121.51|5121.26|5121.26|0
1634027310000|2021-10-12 08:28:30|5120.66|5120.66|5119.05|5119.05|5120.66|5120.66|5118.7|5118.7|0
1634027320000|2021-10-12 08:28:40|5119.41|5119.41|5120.11|5120.11|5120.11|5120.11|5119.41|5119.41|0
1634027370000|2021-10-12 08:29:30|5119.99|5119.99|5119.99|5119.99|5119.99|5119.99|5119.99|5119.99|0
1634027400000|2021-10-12 08:30:00|5121.05|5121.05|5120.7|5120.7|5121.05|5121.05|5120.7|5120.7|0
1634027440000|2021-10-12 08:30:40|5120.93|5120.93|5120.93|5120.93|5120.93|5120.93|5120.93|5120.93|0
1634027450000|2021-10-12 08:30:50|5120.82|5120.82|5120.82|5120.82|5120.82|5120.82|5120.82|5120.82|0
1634027470000|2021-10-12 08:31:10|5120.57|5120.57|5120.57|5120.57|5120.57|5120.57|5120.57|5120.57|0
1634027490000|2021-10-12 08:31:30|5120.69|5120.69|5120.8|5120.8|5120.8|5120.8|5120.69|5120.69|0
1634027500000|2021-10-12 08:31:40|5120.31|5120.31|5120.31|5120.31|5120.67|5120.67|5120.31|5120.31|0
1634027520000|2021-10-12 08:32:00|5120.67|5120.67|5121.37|5121.37|5121.37|5121.37|5120.67|5120.67|0
1634027560000|2021-10-12 08:32:40|5121.24|5121.24|5121.24|5121.24|5121.24|5121.24|5121.24|5121.24|0
1634027570000|2021-10-12 08:32:50|5120.18|5120.18|5120.53|5120.53|5120.53|5120.53|5120.18|5120.18|0
1634027580000|2021-10-12 08:33:00|5120.41|5120.41|5120.18|5120.18|5120.88|5120.88|5120.18|5120.18|0
1634027590000|2021-10-12 08:33:10|5120.53|5120.53|5120.53|5120.53|5120.53|5120.53|5120.53|5120.53|0
1634027600000|2021-10-12 08:33:20|5121.23|5121.23|5121.23|5121.23|5121.23|5121.23|5121.23|5121.23|0
1634027610000|2021-10-12 08:33:30|5120.88|5120.88|5120.88|5120.88|5120.88|5120.88|5120.88|5120.88|0
1634027660000|2021-10-12 08:34:20|5120.18|5120.18|5120.18|5120.18|5120.18|5120.18|5120.18|5120.18|0
1634027680000|2021-10-12 08:34:40|5120.53|5120.53|5120.53|5120.53|5120.53|5120.53|5120.53|5120.53|0
1634027690000|2021-10-12 08:34:50|5120.18|5120.18|5119.82|5119.82|5120.18|5120.18|5119.82|5119.82|0
1634027700000|2021-10-12 08:35:00|5120.18|5120.18|5120.53|5120.53|5120.53|5120.53|5120.18|5120.18|0
1634027710000|2021-10-12 08:35:10|5120.28|5120.28|5119.19|5119.19|5120.28|5120.28|5119.19|5119.19|0
1634027720000|2021-10-12 08:35:20|5118.96|5118.96|5118.96|5118.96|5118.96|5118.96|5118.96|5118.96|0
1634027730000|2021-10-12 08:35:30|5118.73|5118.73|5118.73|5118.73|5118.73|5118.73|5118.73|5118.73|0
1634027750000|2021-10-12 08:35:50|5118.61|5118.61|5118.61|5118.61|5118.61|5118.61|5118.61|5118.61|0
1634027760000|2021-10-12 08:36:00|5118.49|5118.49|5118.49|5118.49|5118.49|5118.49|5118.49|5118.49|0
1634027770000|2021-10-12 08:36:10|5118.26|5118.26|5118.26|5118.26|5118.26|5118.26|5118.26|5118.26|0
1634027780000|2021-10-12 08:36:20|5117.91|5117.91|5117.2|5117.2|5117.91|5117.91|5117.2|5117.2|0
1634027790000|2021-10-12 08:36:30|5116.85|5116.85|5116.85|5116.85|5116.85|5116.85|5116.85|5116.85|0
1634027820000|2021-10-12 08:37:00|5116.49|5116.49|5116.49|5116.49|5116.49|5116.49|5116.14|5116.14|0
1634027860000|2021-10-12 08:37:40|5115.54|5115.54|5115.54|5115.54|5115.54|5115.54|5115.54|5115.54|0
1634027870000|2021-10-12 08:37:50|5114.83|5114.83|5114.83|5114.83|5114.83|5114.83|5114.83|5114.83|0
1634027880000|2021-10-12 08:38:00|5114.95|5114.95|5114.95|5114.95|5115.07|5115.07|5114.95|5114.95|0
1634027890000|2021-10-12 08:38:10|5114.83|5114.83|5114.72|5114.72|5114.83|5114.83|5114.72|5114.72|0
1634027910000|2021-10-12 08:38:30|5114.01|5114.01|5114.72|5114.72|5114.72|5114.72|5114.01|5114.01|0
1634027930000|2021-10-12 08:38:50|5114.36|5114.36|5114.36|5114.36|5114.36|5114.36|5114.36|5114.36|0
1634027940000|2021-10-12 08:39:00|5113.66|5113.66|5113.66|5113.66|5113.66|5113.66|5113.66|5113.66|0
1634027950000|2021-10-12 08:39:10|5113.89|5113.89|5113.89|5113.89|5113.89|5113.89|5113.89|5113.89|0
1634027970000|2021-10-12 08:39:30|5114.95|5114.95|5114.95|5114.95|5114.95|5114.95|5114.95|5114.95|0
1634028000000|2021-10-12 08:40:00|5115.66|5115.66|5114.6|5114.6|5115.66|5115.66|5114.6|5114.6|0
1634028040000|2021-10-12 08:40:40|5114.95|5114.95|5116.01|5116.01|5116.01|5116.01|5114.95|5114.95|0
1634028050000|2021-10-12 08:40:50|5115.66|5115.66|5115.66|5115.66|5115.66|5115.66|5115.66|5115.66|0
1634028060000|2021-10-12 08:41:00|5115.89|5115.89|5115.42|5115.42|5115.89|5115.89|5115.42|5115.42|0
1634028110000|2021-10-12 08:41:50|5115.65|5115.65|5115.65|5115.65|5115.65|5115.65|5115.65|5115.65|0
1634028120000|2021-10-12 08:42:00|5116.01|5116.01|5117.06|5117.06|5117.06|5117.06|5116.01|5116.01|0
1634028150000|2021-10-12 08:42:30|5116.71|5116.71|5116.71|5116.71|5116.71|5116.71|5116.71|5116.71|0
1634028170000|2021-10-12 08:42:50|5117.42|5117.42|5117.42|5117.42|5117.42|5117.42|5117.42|5117.42|0
1634028200000|2021-10-12 08:43:20|5117.7|5117.7|5118.05|5118.05|5118.05|5118.05|5117.7|5117.7|0
1634028240000|2021-10-12 08:44:00|5118.4|5118.4|5118.52|5118.52|5118.63|5118.63|5118.4|5118.4|0
1634028280000|2021-10-12 08:44:40|5118.16|5118.16|5118.52|5118.52|5118.52|5118.52|5118.16|5118.16|0
1634028300000|2021-10-12 08:45:00|5118.16|5118.16|5117.68|5117.68|5118.16|5118.16|5117.68|5117.68|0
1634028310000|2021-10-12 08:45:10|5117.54|5117.54|5117.54|5117.54|5117.54|5117.54|5117.54|5117.54|0
1634028320000|2021-10-12 08:45:20|5117.89|5117.89|5117.89|5117.89|5117.89|5117.89|5117.89|5117.89|0
1634028390000|2021-10-12 08:46:30|5118.25|5118.25|5118.6|5118.6|5118.6|5118.6|5118.25|5118.25|0
1634028410000|2021-10-12 08:46:50|5118.95|5118.95|5118.95|5118.95|5118.95|5118.95|5118.95|5118.95|0
1634028430000|2021-10-12 08:47:10|5118.6|5118.6|5118.6|5118.6|5118.6|5118.6|5118.6|5118.6|0
1634028440000|2021-10-12 08:47:20|5118.25|5118.25|5118.25|5118.25|5118.25|5118.25|5118.25|5118.25|0
1634028450000|2021-10-12 08:47:30|5117.89|5117.89|5117.01|5117.01|5117.89|5117.89|5117.01|5117.01|0
1634028470000|2021-10-12 08:47:50|5116.73|5116.73|5115.56|5115.56|5116.73|5116.73|5115.56|5115.56|0
1634028480000|2021-10-12 08:48:00|5115.81|5115.81|5115.81|5115.81|5115.81|5115.81|5115.81|5115.81|0
1634028490000|2021-10-12 08:48:10|5116.86|5116.86|5116.16|5116.16|5116.86|5116.86|5116.16|5116.16|0
1634028530000|2021-10-12 08:48:50|5116.51|5116.51|5116.76|5116.76|5116.76|5116.76|5116.51|5116.51|0
1634028540000|2021-10-12 08:49:00|5116.05|5116.05|5116.05|5116.05|5116.05|5116.05|5116.05|5116.05|0
1634028560000|2021-10-12 08:49:20|5115.47|5115.47|5115.47|5115.47|5115.47|5115.47|5115.47|5115.47|0
1634028600000|2021-10-12 08:50:00|5115.82|5115.82|5115.82|5115.82|5115.82|5115.82|5115.82|5115.82|0
1634028610000|2021-10-12 08:50:10|5116.45|5116.45|5117.09|5117.09|5117.09|5117.09|5116.45|5116.45|0
1634028620000|2021-10-12 08:50:20|5116.85|5116.85|5116.5|5116.5|5116.97|5116.97|5116.5|5116.5|0
1634028630000|2021-10-12 08:50:30|5116.77|5116.77|5117.62|5117.62|5117.62|5117.62|5116.77|5116.77|0
1634028640000|2021-10-12 08:50:40|5118.09|5118.09|5118.34|5118.34|5118.34|5118.34|5118.09|5118.09|0
1634028650000|2021-10-12 08:50:50|5118.46|5118.46|5118.46|5118.46|5118.46|5118.46|5118.46|5118.46|0
1634028660000|2021-10-12 08:51:00|5120.01|5120.01|5121.07|5121.07|5121.07|5121.07|5120.01|5120.01|0
1634028670000|2021-10-12 08:51:10|5121.31|5121.31|5121.85|5121.85|5121.85|5121.85|5121.31|5121.31|0
1634028680000|2021-10-12 08:51:20|5121.96|5121.96|5121.96|5121.96|5121.96|5121.96|5121.96|5121.96|0
1634028690000|2021-10-12 08:51:30|5121.61|5121.61|5120.67|5120.67|5121.61|5121.61|5120.67|5120.67|0
1634028700000|2021-10-12 08:51:40|5120.42|5120.42|5120.42|5120.42|5120.42|5120.42|5120.42|5120.42|0
1634028710000|2021-10-12 08:51:50|5120.07|5120.07|5119.36|5119.36|5120.07|5120.07|5119.36|5119.36|0
1634028720000|2021-10-12 08:52:00|5119.48|5119.48|5119.36|5119.36|5119.48|5119.48|5119.36|5119.36|0
1634028730000|2021-10-12 08:52:10|5119.25|5119.25|5119.25|5119.25|5119.25|5119.25|5119.25|5119.25|0
1634028750000|2021-10-12 08:52:30|5119.38|5119.38|5120.22|5120.22|5120.22|5120.22|5119.38|5119.38|0
1634028770000|2021-10-12 08:52:50|5120.58|5120.58|5120.58|5120.58|5120.58|5120.58|5120.58|5120.58|0
1634028780000|2021-10-12 08:53:00|5120.83|5120.83|5120.83|5120.83|5120.83|5120.83|5120.83|5120.83|0
1634028820000|2021-10-12 08:53:40|5122.24|5122.24|5122.24|5122.24|5122.24|5122.24|5122.24|5122.24|0
1634028900000|2021-10-12 08:55:00|5121.89|5121.89|5122|5122|5122|5122|5121.89|5121.89|0
1634028950000|2021-10-12 08:55:50|5122.24|5122.24|5122.24|5122.24|5122.24|5122.24|5122.24|5122.24|0
1634028960000|2021-10-12 08:56:00|5122.35|5122.35|5122.35|5122.35|5122.35|5122.35|5122.35|5122.35|0
1634028970000|2021-10-12 08:56:10|5122.41|5122.41|5122.52|5122.52|5122.64|5122.64|5122.41|5122.41|0
1634028990000|2021-10-12 08:56:30|5123.27|5123.27|5123.27|5123.27|5123.27|5123.27|5123.27|5123.27|0
1634029020000|2021-10-12 08:57:00|5123.98|5123.98|5123.98|5123.98|5123.98|5123.98|5123.98|5123.98|0
1634029050000|2021-10-12 08:57:30|5123.86|5123.86|5123.86|5123.86|5123.86|5123.86|5123.86|5123.86|0
1634029060000|2021-10-12 08:57:40|5124.56|5124.56|5124.56|5124.56|5124.56|5124.56|5124.56|5124.56|0
1634029070000|2021-10-12 08:57:50|5123.86|5123.86|5123.86|5123.86|5123.86|5123.86|5123.86|5123.86|0
1634029080000|2021-10-12 08:58:00|5124.14|5124.14|5124.14|5124.14|5124.14|5124.14|5124.14|5124.14|0
1634029090000|2021-10-12 08:58:10|5124.49|5124.49|5124.9|5124.9|5124.9|5124.9|5124.49|5124.49|0
1634029100000|2021-10-12 08:58:20|5125.64|5125.64|5125.64|5125.64|5125.64|5125.64|5125.64|5125.64|0
1634029110000|2021-10-12 08:58:30|5125.53|5125.53|5125.88|5125.88|5125.88|5125.88|5125.53|5125.53|0
1634029120000|2021-10-12 08:58:40|5125.53|5125.53|5125.94|5125.94|5125.94|5125.94|5125.53|5125.53|0
1634029130000|2021-10-12 08:58:50|5127.35|5127.35|5127.35|5127.35|5127.35|5127.35|5127.35|5127.35|0
1634029140000|2021-10-12 08:59:00|5127.47|5127.47|5128.34|5128.34|5128.34|5128.34|5127.47|5127.47|0
1634029150000|2021-10-12 08:59:10|5128.23|5128.23|5128.23|5128.23|5128.23|5128.23|5128.23|5128.23|0
1634029160000|2021-10-12 08:59:20|5128.5|5128.5|5128.5|5128.5|5128.5|5128.5|5128.5|5128.5|0
1634029190000|2021-10-12 08:59:50|5128.86|5128.86|5128.86|5128.86|5128.86|5128.86|5128.86|5128.86|0
1634029200000|2021-10-12 09:00:00|5129.13|5129.13|5129.13|5129.13|5129.13|5129.13|5129.13|5129.13|0
1634029220000|2021-10-12 09:00:20|5129.01|5129.01|5129.63|5129.63|5129.63|5129.63|5129.01|5129.01|0
1634029230000|2021-10-12 09:00:30|5129.39|5129.39|5129.39|5129.39|5129.39|5129.39|5129.39|5129.39|0
1634029260000|2021-10-12 09:01:00|5129.04|5129.04|5129.04|5129.04|5129.04|5129.04|5129.04|5129.04|0
1634029280000|2021-10-12 09:01:20|5129.39|5129.39|5129.11|5129.11|5129.39|5129.39|5129.11|5129.11|0
1634029300000|2021-10-12 09:01:40|5128.86|5128.86|5128.86|5128.86|5128.86|5128.86|5128.86|5128.86|0
1634029320000|2021-10-12 09:02:00|5128.98|5128.98|5128.63|5128.63|5128.98|5128.98|5128.63|5128.63|0
1634029330000|2021-10-12 09:02:10|5128.98|5128.98|5128.98|5128.98|5128.98|5128.98|5128.98|5128.98|0
1634029340000|2021-10-12 09:02:20|5128.73|5128.73|5128.73|5128.73|5128.73|5128.73|5128.73|5128.73|0
1634029360000|2021-10-12 09:02:40|5128.38|5128.38|5128.63|5128.63|5128.63|5128.63|5128.38|5128.38|0
1634029390000|2021-10-12 09:03:10|5128.76|5128.76|5128.88|5128.88|5128.88|5128.88|5128.76|5128.76|0
1634029400000|2021-10-12 09:03:20|5128.75|5128.75|5128.75|5128.75|5128.75|5128.75|5128.75|5128.75|0
1634029410000|2021-10-12 09:03:30|5128.86|5128.86|5129.22|5129.22|5129.22|5129.22|5128.86|5128.86|0
1634029440000|2021-10-12 09:04:00|5129.57|5129.57|5129.57|5129.57|5129.57|5129.57|5129.57|5129.57|0
1634029470000|2021-10-12 09:04:30|5129.45|5129.45|5129.09|5129.09|5129.45|5129.45|5129.09|5129.09|0
1634029500000|2021-10-12 09:05:00|5126.66|5126.66|5126.3|5126.3|5126.66|5126.66|5126.3|5126.3|0
1634029510000|2021-10-12 09:05:10|5126.66|5126.66|5126.31|5126.31|5126.66|5126.66|5126.31|5126.31|0
1634029520000|2021-10-12 09:05:20|5126.55|5126.55|5127.66|5127.66|5127.66|5127.66|5126.55|5126.55|0
1634029540000|2021-10-12 09:05:40|5127.78|5127.78|5127.78|5127.78|5127.78|5127.78|5127.78|5127.78|0
1634029560000|2021-10-12 09:06:00|5127.66|5127.66|5128.02|5128.02|5128.02|5128.02|5127.66|5127.66|0
1634029570000|2021-10-12 09:06:10|5127.78|5127.78|5127.78|5127.78|5127.78|5127.78|5127.78|5127.78|0
1634029580000|2021-10-12 09:06:20|5128.14|5128.14|5128.14|5128.14|5128.14|5128.14|5128.14|5128.14|0
1634029600000|2021-10-12 09:06:40|5128.37|5128.37|5128.37|5128.37|5128.37|5128.37|5128.37|5128.37|0
1634029610000|2021-10-12 09:06:50|5128.25|5128.25|5128.14|5128.14|5128.25|5128.25|5128.14|5128.14|0
1634029620000|2021-10-12 09:07:00|5127.43|5127.43|5127.43|5127.43|5127.43|5127.43|5127.43|5127.43|0
1634029670000|2021-10-12 09:07:50|5126.96|5126.96|5126.61|5126.61|5126.96|5126.96|5126.61|5126.61|0
1634029680000|2021-10-12 09:08:00|5126.49|5126.49|5126.99|5126.99|5126.99|5126.99|5126.49|5126.49|0
1634029700000|2021-10-12 09:08:20|5127.11|5127.11|5127.11|5127.11|5127.11|5127.11|5127.11|5127.11|0
1634029710000|2021-10-12 09:08:30|5127.22|5127.22|5127.22|5127.22|5127.22|5127.22|5127.22|5127.22|0
1634029720000|2021-10-12 09:08:40|5127.46|5127.46|5127.81|5127.81|5128.16|5128.16|5127.46|5127.46|0
1634029730000|2021-10-12 09:08:50|5127.46|5127.46|5127.1|5127.1|5127.46|5127.46|5127.1|5127.1|0
1634029740000|2021-10-12 09:09:00|5127.81|5127.81|5128.95|5128.95|5128.95|5128.95|5127.81|5127.81|0
1634029780000|2021-10-12 09:09:40|5129.34|5129.34|5130.28|5130.28|5130.28|5130.28|5129.34|5129.34|0
1634029790000|2021-10-12 09:09:50|5129.93|5129.93|5129.93|5129.93|5129.93|5129.93|5129.93|5129.93|0
1634029800000|2021-10-12 09:10:00|5130.28|5130.28|5129.57|5129.57|5130.28|5130.28|5129.57|5129.57|0
1634029860000|2021-10-12 09:11:00|5129.22|5129.22|5129.22|5129.22|5129.22|5129.22|5129.22|5129.22|0
1634029870000|2021-10-12 09:11:10|5128.87|5128.87|5128.6|5128.6|5128.87|5128.87|5128.6|5128.6|0
1634029900000|2021-10-12 09:11:40|5127.89|5127.89|5126.28|5126.28|5127.89|5127.89|5126.28|5126.28|0
1634029910000|2021-10-12 09:11:50|5126.99|5126.99|5126.28|5126.28|5126.99|5126.99|5126.28|5126.28|0
1634029920000|2021-10-12 09:12:00|5126.16|5126.16|5126.05|5126.05|5126.16|5126.16|5126.05|5126.05|0
1634029940000|2021-10-12 09:12:20|5126.28|5126.28|5126.28|5126.28|5126.28|5126.28|5126.28|5126.28|0
1634029950000|2021-10-12 09:12:30|5126.53|5126.53|5126.53|5126.53|5126.53|5126.53|5126.53|5126.53|0
1634029960000|2021-10-12 09:12:40|5128.65|5128.65|5128.65|5128.65|5128.65|5128.65|5128.65|5128.65|0
1634029970000|2021-10-12 09:12:50|5128.88|5128.88|5128.53|5128.53|5128.88|5128.88|5128.53|5128.53|0
1634030000000|2021-10-12 09:13:20|5128.64|5128.64|5128.29|5128.29|5128.64|5128.64|5128.29|5128.29|0
1634030040000|2021-10-12 09:14:00|5127.94|5127.94|5127.59|5127.59|5127.94|5127.94|5127.59|5127.59|0
1634030050000|2021-10-12 09:14:10|5127.94|5127.94|5127.59|5127.59|5127.94|5127.94|5127.59|5127.59|0
1634030060000|2021-10-12 09:14:20|5127.94|5127.94|5127.59|5127.59|5127.94|5127.94|5127.59|5127.59|0
1634030120000|2021-10-12 09:15:20|5128.64|5128.64|5128.78|5128.78|5128.78|5128.78|5128.64|5128.64|0
1634030130000|2021-10-12 09:15:30|5129.06|5129.06|5129.06|5129.06|5129.06|5129.06|5129.06|5129.06|0
1634030140000|2021-10-12 09:15:40|5129.31|5129.31|5130.36|5130.36|5130.37|5130.37|5129.31|5129.31|0
1634030150000|2021-10-12 09:15:50|5131.06|5131.06|5130.36|5130.36|5131.06|5131.06|5130.36|5130.36|0
1634030170000|2021-10-12 09:16:10|5130.94|5130.94|5130.94|5130.94|5130.94|5130.94|5130.94|5130.94|0
1634030200000|2021-10-12 09:16:40|5131.18|5131.18|5131.18|5131.18|5131.18|5131.18|5131.18|5131.18|0
1634030220000|2021-10-12 09:17:00|5131.53|5131.53|5131.06|5131.06|5131.53|5131.53|5131.06|5131.06|0
1634030230000|2021-10-12 09:17:10|5131.41|5131.41|5131.41|5131.41|5131.41|5131.41|5131.41|5131.41|0
1634030240000|2021-10-12 09:17:20|5131.53|5131.53|5131.41|5131.41|5131.53|5131.53|5131.3|5131.3|0
1634030280000|2021-10-12 09:18:00|5131.53|5131.53|5131.67|5131.67|5131.67|5131.67|5131.53|5131.53|0
1634030300000|2021-10-12 09:18:20|5130.96|5130.96|5130.71|5130.71|5130.96|5130.96|5130.3|5130.3|0
1634030310000|2021-10-12 09:18:30|5130.85|5130.85|5130.85|5130.85|5130.85|5130.85|5130.85|5130.85|0
1634030320000|2021-10-12 09:18:40|5131.31|5131.31|5131.2|5131.2|5131.31|5131.31|5131.2|5131.2|0
1634030330000|2021-10-12 09:18:50|5130.84|5130.84|5131.6|5131.6|5131.6|5131.6|5130.84|5130.84|0
1634030340000|2021-10-12 09:19:00|5131.96|5131.96|5131.96|5131.96|5131.96|5131.96|5131.96|5131.96|0
1634030390000|2021-10-12 09:19:50|5131.6|5131.6|5131.6|5131.6|5131.6|5131.6|5131.6|5131.6|0
1634030400000|2021-10-12 09:20:00|5131.72|5131.72|5131.95|5131.95|5131.95|5131.95|5131.72|5131.72|0
1634030410000|2021-10-12 09:20:10|5132.31|5132.31|5131.95|5131.95|5132.31|5132.31|5131.95|5131.95|0
1634030420000|2021-10-12 09:20:20|5132.31|5132.31|5130.71|5130.71|5132.31|5132.31|5130.71|5130.71|0
1634030430000|2021-10-12 09:20:30|5130.35|5130.35|5129.65|5129.65|5130.35|5130.35|5129.65|5129.65|0
1634030440000|2021-10-12 09:20:40|5129.88|5129.88|5129.88|5129.88|5129.88|5129.88|5129.88|5129.88|0
1634030450000|2021-10-12 09:20:50|5129.74|5129.74|5129.74|5129.74|5129.74|5129.74|5129.74|5129.74|0
1634030460000|2021-10-12 09:21:00|5130.45|5130.45|5130.1|5130.1|5131.16|5131.16|5130.1|5130.1|0
1634030490000|2021-10-12 09:21:30|5129.96|5129.96|5129.96|5129.96|5129.96|5129.96|5129.96|5129.96|0
1634030500000|2021-10-12 09:21:40|5129.73|5129.73|5129.73|5129.73|5129.73|5129.73|5129.61|5129.61|0
1634030520000|2021-10-12 09:22:00|5129.61|5129.61|5129.26|5129.26|5129.61|5129.61|5129.26|5129.26|0
1634030530000|2021-10-12 09:22:10|5129.39|5129.39|5129.39|5129.39|5129.67|5129.67|5129.39|5129.39|0
1634030550000|2021-10-12 09:22:30|5129.51|5129.51|5129.86|5129.86|5129.86|5129.86|5129.51|5129.51|0
1634030590000|2021-10-12 09:23:10|5130.21|5130.21|5130.21|5130.21|5130.21|5130.21|5130.21|5130.21|0
1634030610000|2021-10-12 09:23:30|5129.86|5129.86|5129.16|5129.16|5129.86|5129.86|5129.16|5129.16|0
1634030620000|2021-10-12 09:23:40|5129.43|5129.43|5129.08|5129.08|5129.43|5129.43|5129.08|5129.08|0
1634030640000|2021-10-12 09:24:00|5129.21|5129.21|5129.21|5129.21|5129.21|5129.21|5129.21|5129.21|0
1634030670000|2021-10-12 09:24:30|5128.94|5128.94|5128.94|5128.94|5128.94|5128.94|5128.94|5128.94|0
1634030680000|2021-10-12 09:24:40|5128.23|5128.23|5127.88|5127.88|5128.23|5128.23|5127.88|5127.88|0
1634030710000|2021-10-12 09:25:10|5128.23|5128.23|5128.23|5128.23|5128.23|5128.23|5128.23|5128.23|0
1634030730000|2021-10-12 09:25:30|5128.12|5128.12|5128.12|5128.12|5128.12|5128.12|5128.12|5128.12|0
1634030740000|2021-10-12 09:25:40|5127.76|5127.76|5127.76|5127.76|5127.76|5127.76|5127.63|5127.63|0
1634030750000|2021-10-12 09:25:50|5127.02|5127.02|5127.02|5127.02|5127.02|5127.02|5127.02|5127.02|0
1634030760000|2021-10-12 09:26:00|5126.9|5126.9|5126.9|5126.9|5126.9|5126.9|5126.9|5126.9|0
1634030780000|2021-10-12 09:26:20|5126.55|5126.55|5126.55|5126.55|5126.55|5126.55|5126.55|5126.55|0
1634030790000|2021-10-12 09:26:30|5126.3|5126.3|5126.3|5126.3|5126.3|5126.3|5126.3|5126.3|0
1634030810000|2021-10-12 09:26:50|5125.95|5125.95|5125.83|5125.83|5125.95|5125.95|5125.83|5125.83|0
1634030830000|2021-10-12 09:27:10|5126.18|5126.18|5127.24|5127.24|5127.24|5127.24|5126.18|5126.18|0
1634030840000|2021-10-12 09:27:20|5126.89|5126.89|5126.89|5126.89|5126.89|5126.89|5126.89|5126.89|0
1634030900000|2021-10-12 09:28:20|5127.27|5127.27|5127.63|5127.63|5127.63|5127.63|5127.27|5127.27|0
1634030910000|2021-10-12 09:28:30|5126.92|5126.92|5126.43|5126.43|5126.92|5126.92|5126.43|5126.43|0
1634030920000|2021-10-12 09:28:40|5126.08|5126.08|5126.08|5126.08|5126.08|5126.08|5126.08|5126.08|0
1634030940000|2021-10-12 09:29:00|5127.14|5127.14|5126.43|5126.43|5127.14|5127.14|5126.43|5126.43|0
1634031000000|2021-10-12 09:30:00|5126.08|5126.08|5126.08|5126.08|5126.08|5126.08|5126.08|5126.08|0
1634031010000|2021-10-12 09:30:10|5125.73|5125.73|5126.01|5126.01|5126.01|5126.01|5125.73|5125.73|0
1634031030000|2021-10-12 09:30:30|5126.71|5126.71|5126.71|5126.71|5126.71|5126.71|5126.71|5126.71|0
1634031040000|2021-10-12 09:30:40|5127.18|5127.18|5127.18|5127.18|5127.18|5127.18|5127.18|5127.18|0
1634031060000|2021-10-12 09:31:00|5127.7|5127.7|5127.7|5127.7|5127.7|5127.7|5127.7|5127.7|0
1634031070000|2021-10-12 09:31:10|5127.98|5127.98|5128.26|5128.26|5128.26|5128.26|5127.98|5127.98|0
1634031100000|2021-10-12 09:31:40|5128.97|5128.97|5128.61|5128.61|5128.97|5128.97|5128.61|5128.61|0
1634031120000|2021-10-12 09:32:00|5128.26|5128.26|5128.38|5128.38|5128.38|5128.38|5128.26|5128.26|0
1634031140000|2021-10-12 09:32:20|5128.14|5128.14|5128.14|5128.14|5128.14|5128.14|5128.14|5128.14|0
1634031170000|2021-10-12 09:32:50|5128.03|5128.03|5127.79|5127.79|5128.03|5128.03|5127.79|5127.79|0
1634031190000|2021-10-12 09:33:10|5128.15|5128.15|5128.15|5128.15|5128.15|5128.15|5128.15|5128.15|0
1634031200000|2021-10-12 09:33:20|5128.5|5128.5|5128.78|5128.78|5128.78|5128.78|5128.5|5128.5|0
1634031210000|2021-10-12 09:33:30|5128.91|5128.91|5129.3|5129.3|5129.55|5129.55|5128.91|5128.91|0
1634031230000|2021-10-12 09:33:50|5129.43|5129.43|5130.84|5130.84|5130.84|5130.84|5129.43|5129.43|0
1634031240000|2021-10-12 09:34:00|5131.19|5131.19|5131.61|5131.61|5131.61|5131.61|5131.19|5131.19|0
1634031250000|2021-10-12 09:34:10|5132.19|5132.19|5132.09|5132.09|5132.19|5132.19|5131.96|5131.96|0
1634031270000|2021-10-12 09:34:30|5132.21|5132.21|5132.21|5132.21|5132.21|5132.21|5132.21|5132.21|0
1634031290000|2021-10-12 09:34:50|5132.33|5132.33|5132.33|5132.33|5132.33|5132.33|5132.33|5132.33|0
1634031300000|2021-10-12 09:35:00|5132.58|5132.58|5132.93|5132.93|5133.28|5133.28|5132.58|5132.58|0
1634031320000|2021-10-12 09:35:20|5133.64|5133.64|5132.93|5132.93|5133.64|5133.64|5132.93|5132.93|0
1634031350000|2021-10-12 09:35:50|5133.28|5133.28|5133.28|5133.28|5133.28|5133.28|5133.28|5133.28|0
1634031380000|2021-10-12 09:36:20|5133.4|5133.4|5133.4|5133.4|5133.51|5133.51|5133.16|5133.16|0
1634031390000|2021-10-12 09:36:30|5133.68|5133.68|5133.32|5133.32|5133.68|5133.68|5133.32|5133.32|0
1634031410000|2021-10-12 09:36:50|5132.97|5132.97|5133.32|5133.32|5133.68|5133.68|5132.97|5132.97|0
1634031450000|2021-10-12 09:37:30|5133.46|5133.46|5133.46|5133.46|5133.46|5133.46|5133.46|5133.46|0
1634031470000|2021-10-12 09:37:50|5133.71|5133.71|5133.71|5133.71|5133.71|5133.71|5133.71|5133.71|0
1634031480000|2021-10-12 09:38:00|5133.82|5133.82|5134.53|5134.53|5134.53|5134.53|5133.47|5133.47|0
1634031490000|2021-10-12 09:38:10|5134.67|5134.67|5134.67|5134.67|5134.67|5134.67|5134.67|5134.67|0
1634031500000|2021-10-12 09:38:20|5134.31|5134.31|5134.31|5134.31|5134.31|5134.31|5134.31|5134.31|0
1634031510000|2021-10-12 09:38:30|5134.2|5134.2|5134.2|5134.2|5134.2|5134.2|5134.2|5134.2|0
1634031520000|2021-10-12 09:38:40|5133.85|5133.85|5132.46|5132.46|5133.85|5133.85|5132.46|5132.46|0
1634031530000|2021-10-12 09:38:50|5132.32|5132.32|5132.32|5132.32|5132.32|5132.32|5132.32|5132.32|0
1634031540000|2021-10-12 09:39:00|5132.09|5132.09|5130.18|5130.18|5132.09|5132.09|5130.18|5130.18|0
1634031560000|2021-10-12 09:39:20|5130.3|5130.3|5130.41|5130.41|5130.41|5130.41|5130.3|5130.3|0
1634031580000|2021-10-12 09:39:40|5130.77|5130.77|5130.77|5130.77|5130.77|5130.77|5130.77|5130.77|0
1634031600000|2021-10-12 09:40:00|5130.36|5130.36|5130.36|5130.36|5130.36|5130.36|5130.36|5130.36|0
1634031610000|2021-10-12 09:40:10|5130.09|5130.09|5128.04|5128.04|5130.09|5130.09|5128.04|5128.04|0
1634031620000|2021-10-12 09:40:20|5128.16|5128.16|5127.1|5127.1|5128.16|5128.16|5127.1|5127.1|0
1634031640000|2021-10-12 09:40:40|5126.98|5126.98|5126.87|5126.87|5126.98|5126.98|5126.87|5126.87|0
1634031660000|2021-10-12 09:41:00|5126.75|5126.75|5127.34|5127.34|5127.34|5127.34|5126.63|5126.63|0
1634031680000|2021-10-12 09:41:20|5127.11|5127.11|5127.11|5127.11|5127.46|5127.46|5127.11|5127.11|0
1634031700000|2021-10-12 09:41:40|5128.55|5128.55|5128.55|5128.55|5128.55|5128.55|5128.55|5128.55|0
1634031710000|2021-10-12 09:41:50|5129.25|5129.25|5129.25|5129.25|5129.25|5129.25|5129.25|5129.25|0
1634031720000|2021-10-12 09:42:00|5129.49|5129.49|5129.49|5129.49|5129.49|5129.49|5129.49|5129.49|0
1634031730000|2021-10-12 09:42:10|5129.61|5129.61|5128.9|5128.9|5129.61|5129.61|5128.9|5128.9|0
1634031750000|2021-10-12 09:42:30|5129.02|5129.02|5128.9|5128.9|5129.02|5129.02|5128.9|5128.9|0
1634031770000|2021-10-12 09:42:50|5128.76|5128.76|5128.76|5128.76|5128.76|5128.76|5128.76|5128.76|0
1634031780000|2021-10-12 09:43:00|5128.41|5128.41|5128.41|5128.41|5128.41|5128.41|5128.41|5128.41|0
1634031830000|2021-10-12 09:43:50|5128.28|5128.28|5128.28|5128.28|5128.28|5128.28|5128.28|5128.28|0
1634031870000|2021-10-12 09:44:30|5128.16|5128.16|5128.16|5128.16|5128.16|5128.16|5128.16|5128.16|0
1634031910000|2021-10-12 09:45:10|5127.45|5127.45|5127.45|5127.45|5127.45|5127.45|5127.45|5127.45|0
1634031930000|2021-10-12 09:45:30|5126.75|5126.75|5127.1|5127.1|5127.1|5127.1|5126.75|5126.75|0
1634031940000|2021-10-12 09:45:40|5126.75|5126.75|5126.39|5126.39|5126.75|5126.75|5126.39|5126.39|0
1634031960000|2021-10-12 09:46:00|5126.75|5126.75|5126.12|5126.12|5127.1|5127.1|5126.12|5126.12|0
1634032020000|2021-10-12 09:47:00|5126.48|5126.48|5126.48|5126.48|5126.48|5126.48|5126.48|5126.48|0
1634032050000|2021-10-12 09:47:30|5126.59|5126.59|5126.59|5126.59|5126.59|5126.59|5126.59|5126.59|0
1634032060000|2021-10-12 09:47:40|5126.32|5126.32|5126.32|5126.32|5126.32|5126.32|5126.32|5126.32|0
1634032070000|2021-10-12 09:47:50|5126.46|5126.46|5127.16|5127.16|5127.16|5127.16|5126.46|5126.46|0
1634032080000|2021-10-12 09:48:00|5127.28|5127.28|5127.28|5127.28|5127.28|5127.28|5127.28|5127.28|0
1634032090000|2021-10-12 09:48:10|5127.16|5127.16|5127.16|5127.16|5127.16|5127.16|5127.16|5127.16|0
1634032110000|2021-10-12 09:48:30|5127.86|5127.86|5127.51|5127.51|5127.86|5127.86|5127.4|5127.4|0
1634032120000|2021-10-12 09:48:40|5128.22|5128.22|5128.22|5128.22|5128.22|5128.22|5128.22|5128.22|0
1634032130000|2021-10-12 09:48:50|5128.63|5128.63|5128.63|5128.63|5128.63|5128.63|5128.63|5128.63|0
1634032140000|2021-10-12 09:49:00|5128.87|5128.87|5128.87|5128.87|5128.87|5128.87|5128.87|5128.87|0
1634032160000|2021-10-12 09:49:20|5129.93|5129.93|5129.44|5129.44|5129.93|5129.93|5129.44|5129.44|0
1634032170000|2021-10-12 09:49:30|5129.09|5129.09|5128.24|5128.24|5129.09|5129.09|5128.24|5128.24|0
1634032210000|2021-10-12 09:50:10|5128.59|5128.59|5128.83|5128.83|5128.95|5128.95|5128.59|5128.59|0
1634032220000|2021-10-12 09:50:20|5128.95|5128.95|5128.95|5128.95|5128.95|5128.95|5128.95|5128.95|0
1634032230000|2021-10-12 09:50:30|5129.3|5129.3|5129.3|5129.3|5129.3|5129.3|5129.3|5129.3|0
1634032340000|2021-10-12 09:52:20|5128.95|5128.95|5129.45|5129.45|5129.58|5129.58|5128.95|5128.95|0
1634032360000|2021-10-12 09:52:40|5129.8|5129.8|5129.8|5129.8|5129.8|5129.8|5129.8|5129.8|0
1634032390000|2021-10-12 09:53:10|5130.15|5130.15|5130.51|5130.51|5130.86|5130.86|5130.15|5130.15|0
1634032400000|2021-10-12 09:53:20|5131.57|5131.57|5132.17|5132.17|5132.17|5132.17|5131.57|5131.57|0
1634032410000|2021-10-12 09:53:30|5132.3|5132.3|5131.95|5131.95|5132.66|5132.66|5131.95|5131.95|0
1634032420000|2021-10-12 09:53:40|5132.09|5132.09|5133.87|5133.87|5134.22|5134.22|5132.09|5132.09|0
1634032430000|2021-10-12 09:53:50|5133.99|5133.99|5133.99|5133.99|5133.99|5133.99|5133.99|5133.99|0
1634032440000|2021-10-12 09:54:00|5134.34|5134.34|5134.34|5134.34|5134.34|5134.34|5134.34|5134.34|0
1634032450000|2021-10-12 09:54:10|5133.99|5133.99|5134.12|5134.12|5134.12|5134.12|5133.87|5133.87|0
1634032460000|2021-10-12 09:54:20|5134.37|5134.37|5134.96|5134.96|5134.96|5134.96|5134.25|5134.25|0
1634032470000|2021-10-12 09:54:30|5134.84|5134.84|5135.36|5135.36|5135.36|5135.36|5134.72|5134.72|0
1634032480000|2021-10-12 09:54:40|5136.42|5136.42|5137.01|5137.01|5137.13|5137.13|5136.42|5136.42|0
1634032490000|2021-10-12 09:54:50|5135.95|5135.95|5135.21|5135.21|5135.95|5135.95|5135.21|5135.21|0
1634032530000|2021-10-12 09:55:30|5135.57|5135.57|5135.82|5135.82|5135.82|5135.82|5135.57|5135.57|0
1634032550000|2021-10-12 09:55:50|5136.52|5136.52|5136.52|5136.52|5136.52|5136.52|5136.52|5136.52|0
1634032560000|2021-10-12 09:56:00|5136.29|5136.29|5136.29|5136.29|5136.29|5136.29|5136.29|5136.29|0
1634032590000|2021-10-12 09:56:30|5136.01|5136.01|5136.01|5136.01|5136.01|5136.01|5136.01|5136.01|0
1634032600000|2021-10-12 09:56:40|5136.13|5136.13|5134.92|5134.92|5136.24|5136.24|5134.92|5134.92|0
1634032620000|2021-10-12 09:57:00|5135.27|5135.27|5135.97|5135.97|5135.97|5135.97|5135.27|5135.27|0
1634032640000|2021-10-12 09:57:20|5135.86|5135.86|5135.86|5135.86|5135.86|5135.86|5135.86|5135.86|0
1634032670000|2021-10-12 09:57:50|5135.72|5135.72|5135.58|5135.58|5135.72|5135.72|5135.58|5135.58|0
1634032680000|2021-10-12 09:58:00|5135.34|5135.34|5135.1|5135.1|5135.34|5135.34|5135.1|5135.1|0
1634032690000|2021-10-12 09:58:10|5135.22|5135.22|5135.22|5135.22|5135.22|5135.22|5135.22|5135.22|0
1634032700000|2021-10-12 09:58:20|5132.75|5132.75|5132.75|5132.75|5132.75|5132.75|5132.75|5132.75|0
1634032760000|2021-10-12 09:59:20|5132.51|5132.51|5132.4|5132.4|5132.51|5132.51|5132.4|5132.4|0
1634032780000|2021-10-12 09:59:40|5132.75|5132.75|5133.1|5133.1|5133.1|5133.1|5132.75|5132.75|0
1634032800000|2021-10-12 10:00:00|5133.81|5133.81|5133.18|5133.18|5133.81|5133.81|5133.18|5133.18|0
1634032810000|2021-10-12 10:00:10|5133.41|5133.41|5133.41|5133.41|5133.41|5133.41|5133.41|5133.41|0
1634032830000|2021-10-12 10:00:30|5133.53|5133.53|5132.35|5132.35|5133.53|5133.53|5132.35|5132.35|0
1634032840000|2021-10-12 10:00:40|5132|5132|5131.53|5131.53|5132.13|5132.13|5131.53|5131.53|0
1634032850000|2021-10-12 10:00:50|5131.89|5131.89|5131.77|5131.77|5131.89|5131.89|5131.77|5131.77|0
1634032860000|2021-10-12 10:01:00|5131.54|5131.54|5131.42|5131.42|5131.54|5131.54|5131.42|5131.42|0
1634032870000|2021-10-12 10:01:10|5131.01|5131.01|5129.91|5129.91|5131.01|5131.01|5129.67|5129.67|0
1634032880000|2021-10-12 10:01:20|5129.77|5129.77|5129.77|5129.77|5129.77|5129.77|5129.77|5129.77|0
1634032890000|2021-10-12 10:01:30|5129.07|5129.07|5130.13|5130.13|5130.13|5130.13|5129.07|5129.07|0
1634032900000|2021-10-12 10:01:40|5130.48|5130.48|5130.75|5130.75|5130.75|5130.75|5130.48|5130.48|0
1634032910000|2021-10-12 10:01:50|5130.4|5130.4|5130.4|5130.4|5130.4|5130.4|5130.4|5130.4|0
1634032950000|2021-10-12 10:02:30|5130.53|5130.53|5130.53|5130.53|5130.53|5130.53|5130.53|5130.53|0
1634032960000|2021-10-12 10:02:40|5130.77|5130.77|5130.52|5130.52|5130.77|5130.77|5130.52|5130.52|0
1634033000000|2021-10-12 10:03:20|5130.63|5130.63|5130.77|5130.77|5130.77|5130.77|5130.63|5130.63|0
1634033010000|2021-10-12 10:03:30|5130.5|5130.5|5130.5|5130.5|5130.5|5130.5|5130.5|5130.5|0
1634033040000|2021-10-12 10:04:00|5130.15|5130.15|5130.15|5130.15|5130.15|5130.15|5130.15|5130.15|0
1634033050000|2021-10-12 10:04:10|5130.5|5130.5|5130.5|5130.5|5130.62|5130.62|5130.5|5130.5|0
1634033070000|2021-10-12 10:04:30|5130.63|5130.63|5130.63|5130.63|5130.63|5130.63|5130.63|5130.63|0
1634033080000|2021-10-12 10:04:40|5130.99|5130.99|5130.99|5130.99|5130.99|5130.99|5130.99|5130.99|0
1634033090000|2021-10-12 10:04:50|5129.93|5129.93|5130.28|5130.28|5130.28|5130.28|5129.93|5129.93|0
1634033100000|2021-10-12 10:05:00|5130.15|5130.15|5130.15|5130.15|5130.15|5130.15|5130.15|5130.15|0
1634033150000|2021-10-12 10:05:50|5130.5|5130.5|5130.5|5130.5|5130.5|5130.5|5130.5|5130.5|0
1634033170000|2021-10-12 10:06:10|5129.79|5129.79|5129.79|5129.79|5129.79|5129.79|5129.79|5129.79|0
1634033180000|2021-10-12 10:06:20|5130.15|5130.15|5129.79|5129.79|5130.15|5130.15|5129.79|5129.79|0
1634033210000|2021-10-12 10:06:50|5129.68|5129.68|5129.68|5129.68|5129.68|5129.68|5129.68|5129.68|0
1634033220000|2021-10-12 10:07:00|5129.56|5129.56|5129.56|5129.56|5129.56|5129.56|5129.56|5129.56|0
1634033230000|2021-10-12 10:07:10|5129.91|5129.91|5129.56|5129.56|5129.91|5129.91|5129.56|5129.56|0
1634033240000|2021-10-12 10:07:20|5129.68|5129.68|5130.03|5130.03|5130.03|5130.03|5129.68|5129.68|0
1634033280000|2021-10-12 10:08:00|5129.68|5129.68|5129.68|5129.68|5129.68|5129.68|5129.68|5129.68|0
1634033290000|2021-10-12 10:08:10|5129.95|5129.95|5129.95|5129.95|5129.95|5129.95|5129.95|5129.95|0
1634033320000|2021-10-12 10:08:40|5129.6|5129.6|5129.74|5129.74|5129.74|5129.74|5129.6|5129.6|0
1634033330000|2021-10-12 10:08:50|5129.62|5129.62|5129.62|5129.62|5129.62|5129.62|5129.62|5129.62|0
1634033340000|2021-10-12 10:09:00|5129.34|5129.34|5129.34|5129.34|5129.34|5129.34|5129.34|5129.34|0
1634033360000|2021-10-12 10:09:20|5128.93|5128.93|5128.93|5128.93|5128.93|5128.93|5128.93|5128.93|0
1634033370000|2021-10-12 10:09:30|5128.8|5128.8|5128.45|5128.45|5128.8|5128.8|5128.45|5128.45|0
1634033380000|2021-10-12 10:09:40|5128.8|5128.8|5129.15|5129.15|5129.15|5129.15|5128.8|5128.8|0
1634033420000|2021-10-12 10:10:20|5129.27|5129.27|5129.4|5129.4|5129.4|5129.4|5129.27|5129.27|0
1634033430000|2021-10-12 10:10:30|5129.29|5129.29|5129.29|5129.29|5129.29|5129.29|5129.29|5129.29|0
1634033460000|2021-10-12 10:11:00|5129.64|5129.64|5129.64|5129.64|5129.64|5129.64|5129.64|5129.64|0
1634033480000|2021-10-12 10:11:20|5129.78|5129.78|5130.73|5130.73|5130.73|5130.73|5129.78|5129.78|0
1634033490000|2021-10-12 10:11:30|5130.87|5130.87|5130.87|5130.87|5130.87|5130.87|5130.87|5130.87|0
1634033510000|2021-10-12 10:11:50|5130.38|5130.38|5130.03|5130.03|5130.38|5130.38|5129.68|5129.68|0
1634033530000|2021-10-12 10:12:10|5130.15|5130.15|5130.26|5130.26|5130.26|5130.26|5130.15|5130.15|0
1634033550000|2021-10-12 10:12:30|5130.38|5130.38|5130.38|5130.38|5130.38|5130.38|5130.38|5130.38|0
1634033580000|2021-10-12 10:13:00|5129.99|5129.99|5129.99|5129.99|5129.99|5129.99|5129.99|5129.99|0
1634033590000|2021-10-12 10:13:10|5129.76|5129.76|5128.1|5128.1|5129.76|5129.76|5128.1|5128.1|0
1634033600000|2021-10-12 10:13:20|5127.85|5127.85|5127.5|5127.5|5127.85|5127.85|5127.5|5127.5|0
1634033610000|2021-10-12 10:13:30|5127.23|5127.23|5127.23|5127.23|5127.23|5127.23|5127.23|5127.23|0
1634033620000|2021-10-12 10:13:40|5126.87|5126.87|5126.76|5126.76|5126.87|5126.87|5126.76|5126.76|0
1634033640000|2021-10-12 10:14:00|5126.52|5126.52|5126.52|5126.52|5126.52|5126.52|5126.52|5126.52|0
1634033650000|2021-10-12 10:14:10|5126.25|5126.25|5125.89|5125.89|5126.25|5126.25|5125.89|5125.89|0
1634033660000|2021-10-12 10:14:20|5125.64|5125.64|5124.94|5124.94|5125.64|5125.64|5124.94|5124.94|0
1634033710000|2021-10-12 10:15:10|5125.64|5125.64|5125.64|5125.64|5125.64|5125.64|5125.64|5125.64|0
1634033720000|2021-10-12 10:15:20|5125.76|5125.76|5125.87|5125.87|5125.87|5125.87|5125.49|5125.49|0
1634033740000|2021-10-12 10:15:40|5126.58|5126.58|5126.58|5126.58|5126.58|5126.58|5126.58|5126.58|0
1634033760000|2021-10-12 10:16:00|5126.72|5126.72|5126.72|5126.72|5126.72|5126.72|5126.72|5126.72|0
1634033790000|2021-10-12 10:16:30|5126.58|5126.58|5126.93|5126.93|5126.93|5126.93|5126.58|5126.58|0
1634033840000|2021-10-12 10:17:20|5126.8|5126.8|5126.8|5126.8|5126.8|5126.8|5126.8|5126.8|0
1634033850000|2021-10-12 10:17:30|5124.68|5124.68|5124.68|5124.68|5124.68|5124.68|5124.68|5124.68|0
1634033890000|2021-10-12 10:18:10|5124.08|5124.08|5124.08|5124.08|5124.08|5124.08|5124.08|5124.08|0
1634033910000|2021-10-12 10:18:30|5124.19|5124.19|5124.08|5124.08|5124.19|5124.19|5124.08|5124.08|0
1634033920000|2021-10-12 10:18:40|5123.37|5123.37|5123.1|5123.1|5123.37|5123.37|5123.1|5123.1|0
1634033930000|2021-10-12 10:18:50|5122.98|5122.98|5122.87|5122.87|5122.98|5122.98|5122.87|5122.87|0
1634033940000|2021-10-12 10:19:00|5123.22|5123.22|5123.71|5123.71|5123.71|5123.71|5123.22|5123.22|0
1634033950000|2021-10-12 10:19:10|5124.06|5124.06|5123.36|5123.36|5124.06|5124.06|5123.36|5123.36|0
1634034010000|2021-10-12 10:20:10|5123.71|5123.71|5124.31|5124.31|5124.31|5124.31|5123.71|5123.71|0
1634034020000|2021-10-12 10:20:20|5124.45|5124.45|5124.8|5124.8|5124.8|5124.8|5124.45|5124.45|0
1634034060000|2021-10-12 10:21:00|5124.45|5124.45|5124.45|5124.45|5124.45|5124.45|5124.45|5124.45|0
1634034100000|2021-10-12 10:21:40|5124.8|5124.8|5124.8|5124.8|5124.8|5124.8|5124.8|5124.8|0
1634034110000|2021-10-12 10:21:50|5125.15|5125.15|5125.15|5125.15|5125.15|5125.15|5125.15|5125.15|0
1634034150000|2021-10-12 10:22:30|5125.03|5125.03|5124.92|5124.92|5125.03|5125.03|5124.64|5124.64|0
1634034170000|2021-10-12 10:22:50|5124.8|5124.8|5124.8|5124.8|5124.8|5124.8|5124.8|5124.8|0
1634034180000|2021-10-12 10:23:00|5124.68|5124.68|5124.57|5124.57|5125.04|5125.04|5124.57|5124.57|0
1634034230000|2021-10-12 10:23:50|5124.68|5124.68|5124.68|5124.68|5124.68|5124.68|5124.68|5124.68|0
1634034250000|2021-10-12 10:24:10|5124.82|5124.82|5124.82|5124.82|5124.82|5124.82|5124.82|5124.82|0
1634034270000|2021-10-12 10:24:30|5125.53|5125.53|5125.53|5125.53|5125.53|5125.53|5125.53|5125.53|0
1634034300000|2021-10-12 10:25:00|5125.64|5125.64|5125.64|5125.64|5125.64|5125.64|5125.64|5125.64|0
1634034310000|2021-10-12 10:25:10|5125.29|5125.29|5125.64|5125.64|5125.64|5125.64|5125.29|5125.29|0
1634034330000|2021-10-12 10:25:30|5125.53|5125.53|5125.41|5125.41|5125.53|5125.53|5125.41|5125.41|0
1634034340000|2021-10-12 10:25:40|5125.53|5125.53|5125.16|5125.16|5125.53|5125.53|5125.16|5125.16|0
1634034360000|2021-10-12 10:26:00|5125.27|5125.27|5125.27|5125.27|5125.27|5125.27|5125.27|5125.27|0
1634034390000|2021-10-12 10:26:30|5125.63|5125.63|5125.63|5125.63|5125.63|5125.63|5125.63|5125.63|0
1634034400000|2021-10-12 10:26:40|5125.76|5125.76|5126.26|5126.26|5126.26|5126.26|5125.76|5125.76|0
1634034420000|2021-10-12 10:27:00|5126.49|5126.49|5126.49|5126.49|5126.49|5126.49|5126.49|5126.49|0
1634034450000|2021-10-12 10:27:30|5126.14|5126.14|5126.14|5126.14|5126.14|5126.14|5126.14|5126.14|0
1634034460000|2021-10-12 10:27:40|5126.49|5126.49|5126.49|5126.49|5126.49|5126.49|5126.49|5126.49|0
1634034490000|2021-10-12 10:28:10|5126.36|5126.36|5126.36|5126.36|5126.36|5126.36|5126.36|5126.36|0
1634034500000|2021-10-12 10:28:20|5126.09|5126.09|5125.73|5125.73|5126.09|5126.09|5125.73|5125.73|0
1634034510000|2021-10-12 10:28:30|5125.85|5125.85|5125.97|5125.97|5125.97|5125.97|5125.85|5125.85|0
1634034520000|2021-10-12 10:28:40|5126.08|5126.08|5125.85|5125.85|5126.08|5126.08|5125.85|5125.85|0
1634034530000|2021-10-12 10:28:50|5126.1|5126.1|5127.16|5127.16|5127.16|5127.16|5126.1|5126.1|0
1634034560000|2021-10-12 10:29:20|5126.81|5126.81|5126.81|5126.81|5126.81|5126.81|5126.81|5126.81|0
1634034610000|2021-10-12 10:30:10|5126.69|5126.69|5126.92|5126.92|5126.92|5126.92|5126.69|5126.69|0
1634034650000|2021-10-12 10:30:50|5126.65|5126.65|5126.65|5126.65|5126.65|5126.65|5126.65|5126.65|0
1634034670000|2021-10-12 10:31:10|5127.01|5127.01|5127.01|5127.01|5127.01|5127.01|5127.01|5127.01|0
1634034690000|2021-10-12 10:31:30|5127.14|5127.14|5127.14|5127.14|5127.14|5127.14|5127.14|5127.14|0
1634034700000|2021-10-12 10:31:40|5127.26|5127.26|5127.01|5127.01|5127.26|5127.26|5127.01|5127.01|0
1634034740000|2021-10-12 10:32:20|5128.42|5128.42|5128.42|5128.42|5128.42|5128.42|5128.42|5128.42|0
1634034750000|2021-10-12 10:32:30|5128.56|5128.56|5128.56|5128.56|5128.56|5128.56|5128.56|5128.56|0
1634034770000|2021-10-12 10:32:50|5128.69|5128.69|5128.69|5128.69|5128.69|5128.69|5128.69|5128.69|0
1634034780000|2021-10-12 10:33:00|5127.99|5127.99|5128.94|5128.94|5128.94|5128.94|5127.99|5127.99|0
1634034790000|2021-10-12 10:33:10|5129.41|5129.41|5129.41|5129.41|5129.41|5129.41|5129.41|5129.41|0
1634034800000|2021-10-12 10:33:20|5129.29|5129.29|5129.29|5129.29|5129.29|5129.29|5129.29|5129.29|0
1634034830000|2021-10-12 10:33:50|5129.18|5129.18|5129.18|5129.18|5129.18|5129.18|5129.18|5129.18|0
1634034840000|2021-10-12 10:34:00|5129.53|5129.53|5129.53|5129.53|5129.53|5129.53|5129.53|5129.53|0
1634034850000|2021-10-12 10:34:10|5129.88|5129.88|5129.63|5129.63|5129.88|5129.88|5129.63|5129.63|0
1634034870000|2021-10-12 10:34:30|5129.99|5129.99|5129.99|5129.99|5130.23|5130.23|5129.99|5129.99|0
1634034880000|2021-10-12 10:34:40|5129.87|5129.87|5129.99|5129.99|5129.99|5129.99|5129.75|5129.75|0
1634034900000|2021-10-12 10:35:00|5129.74|5129.74|5130.09|5130.09|5130.09|5130.09|5129.74|5129.74|0
1634034910000|2021-10-12 10:35:10|5130.34|5130.34|5130.46|5130.46|5130.46|5130.46|5130.34|5130.34|0
1634034930000|2021-10-12 10:35:30|5130.86|5130.86|5130.86|5130.86|5130.86|5130.86|5130.86|5130.86|0
1634034940000|2021-10-12 10:35:40|5131.57|5131.57|5131.57|5131.57|5131.57|5131.57|5131.57|5131.57|0
1634034960000|2021-10-12 10:36:00|5131.21|5131.21|5131.21|5131.21|5131.21|5131.21|5131.21|5131.21|0
1634034970000|2021-10-12 10:36:10|5131.08|5131.08|5131.21|5131.21|5131.21|5131.21|5130.94|5130.94|0
1634034980000|2021-10-12 10:36:20|5130.86|5130.86|5130.86|5130.86|5130.86|5130.86|5130.86|5130.86|0
1634035010000|2021-10-12 10:36:50|5130.73|5130.73|5130.51|5130.51|5130.73|5130.73|5130.37|5130.37|0
1634035020000|2021-10-12 10:37:00|5130.39|5130.39|5129.08|5129.08|5130.39|5130.39|5129.08|5129.08|0
1634035040000|2021-10-12 10:37:20|5129.44|5129.44|5129.44|5129.44|5129.44|5129.44|5129.44|5129.44|0
1634035070000|2021-10-12 10:37:50|5128.35|5128.35|5128.1|5128.1|5128.35|5128.35|5128.1|5128.1|0
1634035090000|2021-10-12 10:38:10|5127.75|5127.75|5128.46|5128.46|5128.46|5128.46|5127.75|5127.75|0
1634035100000|2021-10-12 10:38:20|5128.1|5128.1|5128.1|5128.1|5128.1|5128.1|5128.1|5128.1|0
1634035110000|2021-10-12 10:38:30|5127.86|5127.86|5127.62|5127.62|5127.86|5127.86|5127.62|5127.62|0
1634035120000|2021-10-12 10:38:40|5127.37|5127.37|5127.37|5127.37|5127.37|5127.37|5127.37|5127.37|0
1634035150000|2021-10-12 10:39:10|5127.02|5127.02|5127.02|5127.02|5127.02|5127.02|5127.02|5127.02|0
1634035160000|2021-10-12 10:39:20|5126.9|5126.9|5126.9|5126.9|5126.9|5126.9|5126.9|5126.9|0
1634035220000|2021-10-12 10:40:20|5126.55|5126.55|5126.55|5126.55|5126.55|5126.55|5126.55|5126.55|0
1634035260000|2021-10-12 10:41:00|5126.8|5126.8|5126.8|5126.8|5126.8|5126.8|5126.8|5126.8|0
1634035270000|2021-10-12 10:41:10|5127.15|5127.15|5127.15|5127.15|5127.15|5127.15|5127.15|5127.15|0
1634035290000|2021-10-12 10:41:30|5127.5|5127.5|5127.97|5127.97|5127.97|5127.97|5127.5|5127.5|0
1634035300000|2021-10-12 10:41:40|5127.27|5127.27|5127.27|5127.27|5127.27|5127.27|5127.27|5127.27|0
1634035340000|2021-10-12 10:42:20|5127.04|5127.04|5127.04|5127.04|5127.04|5127.04|5127.04|5127.04|0
1634035360000|2021-10-12 10:42:40|5126.8|5126.8|5126.8|5126.8|5126.8|5126.8|5126.8|5126.8|0
1634035370000|2021-10-12 10:42:50|5126.45|5126.45|5126.45|5126.45|5126.45|5126.45|5126.45|5126.45|0
1634035390000|2021-10-12 10:43:10|5126.8|5126.8|5126.45|5126.45|5126.8|5126.8|5126.45|5126.45|0
1634035400000|2021-10-12 10:43:20|5126.57|5126.57|5126.57|5126.57|5126.57|5126.57|5126.57|5126.57|0
1634035440000|2021-10-12 10:44:00|5126.33|5126.33|5126.33|5126.33|5126.33|5126.33|5126.33|5126.33|0
1634035520000|2021-10-12 10:45:20|5126.22|5126.22|5126.1|5126.1|5126.22|5126.22|5126.1|5126.1|0
1634035560000|2021-10-12 10:46:00|5127.51|5127.51|5127.51|5127.51|5128.22|5128.22|5127.51|5127.51|0
1634035590000|2021-10-12 10:46:30|5127.16|5127.16|5127.16|5127.16|5127.16|5127.16|5127.16|5127.16|0
1634035600000|2021-10-12 10:46:40|5127.41|5127.41|5127.41|5127.41|5127.41|5127.41|5127.41|5127.41|0
1634035620000|2021-10-12 10:47:00|5127.93|5127.93|5127.69|5127.69|5127.93|5127.93|5127.69|5127.69|0
1634035650000|2021-10-12 10:47:30|5127.81|5127.81|5127.81|5127.81|5127.81|5127.81|5127.81|5127.81|0
1634035680000|2021-10-12 10:48:00|5127.94|5127.94|5127.94|5127.94|5127.94|5127.94|5127.94|5127.94|0
1634035710000|2021-10-12 10:48:30|5127.59|5127.59|5126.4|5126.4|5127.59|5127.59|5126.4|5126.4|0
1634035760000|2021-10-12 10:49:20|5126.63|5126.63|5126.63|5126.63|5126.63|5126.63|5126.63|5126.63|0
1634035820000|2021-10-12 10:50:20|5126.88|5126.88|5126.88|5126.88|5126.88|5126.88|5126.88|5126.88|0
1634035850000|2021-10-12 10:50:50|5127.13|5127.13|5127.13|5127.13|5127.13|5127.13|5127.13|5127.13|0
1634035860000|2021-10-12 10:51:00|5126.78|5126.78|5126.78|5126.78|5126.78|5126.78|5126.78|5126.78|0
1634035880000|2021-10-12 10:51:20|5126.42|5126.42|5126.78|5126.78|5126.78|5126.78|5126.42|5126.42|0
1634035890000|2021-10-12 10:51:30|5127.48|5127.48|5127.48|5127.48|5127.48|5127.48|5127.48|5127.48|0
1634035900000|2021-10-12 10:51:40|5127.13|5127.13|5126.01|5126.01|5127.13|5127.13|5126.01|5126.01|0
1634036040000|2021-10-12 10:54:00|5126.24|5126.24|5126.24|5126.24|5126.24|5126.24|5126.24|5126.24|0
1634036050000|2021-10-12 10:54:10|5126.12|5126.12|5126.12|5126.12|5126.12|5126.12|5126.12|5126.12|0
1634036060000|2021-10-12 10:54:20|5126.83|5126.83|5126.83|5126.83|5126.83|5126.83|5126.48|5126.48|0
1634036070000|2021-10-12 10:54:30|5126.48|5126.48|5126.48|5126.48|5126.48|5126.48|5126.48|5126.48|0
1634036090000|2021-10-12 10:54:50|5126.83|5126.83|5127.18|5127.18|5127.18|5127.18|5126.83|5126.83|0
1634036130000|2021-10-12 10:55:30|5127.3|5127.3|5127.18|5127.18|5127.3|5127.3|5127.18|5127.18|0
1634036140000|2021-10-12 10:55:40|5126.48|5126.48|5126.48|5126.48|5126.48|5126.48|5126.48|5126.48|0
1634036150000|2021-10-12 10:55:50|5127.18|5127.18|5127.18|5127.18|5127.18|5127.18|5127.18|5127.18|0
1634036220000|2021-10-12 10:57:00|5126.83|5126.83|5126.83|5126.83|5126.83|5126.83|5126.83|5126.83|0
1634036250000|2021-10-12 10:57:30|5127.18|5127.18|5127.18|5127.18|5127.18|5127.18|5127.18|5127.18|0
1634036280000|2021-10-12 10:58:00|5127.07|5127.07|5126.6|5126.6|5127.07|5127.07|5126.6|5126.6|0
1634036300000|2021-10-12 10:58:20|5126.24|5126.24|5126.24|5126.24|5126.24|5126.24|5126.24|5126.24|0
1634036320000|2021-10-12 10:58:40|5126.36|5126.36|5126.01|5126.01|5126.36|5126.36|5126.01|5126.01|0
1634036340000|2021-10-12 10:59:00|5125.38|5125.38|5125.03|5125.03|5125.38|5125.38|5125.03|5125.03|0
1634036350000|2021-10-12 10:59:10|5124.32|5124.32|5124.32|5124.32|5124.32|5124.32|5124.32|5124.32|0
1634036400000|2021-10-12 11:00:00|5124.21|5124.21|5124.7|5124.7|5124.7|5124.7|5124.21|5124.21|0
1634036410000|2021-10-12 11:00:10|5124.82|5124.82|5124.82|5124.82|5124.82|5124.82|5124.82|5124.82|0
1634036450000|2021-10-12 11:00:50|5124.47|5124.47|5124.47|5124.47|5124.47|5124.47|5124.47|5124.47|0
1634036490000|2021-10-12 11:01:30|5124.82|5124.82|5124.94|5124.94|5124.94|5124.94|5124.82|5124.82|0
1634036540000|2021-10-12 11:02:20|5125.42|5125.42|5125.42|5125.42|5125.42|5125.42|5125.42|5125.42|0
1634036550000|2021-10-12 11:02:30|5125.78|5125.78|5125.32|5125.32|5126.03|5126.03|5125.32|5125.32|0
1634036570000|2021-10-12 11:02:50|5125.67|5125.67|5125.67|5125.67|5125.67|5125.67|5125.67|5125.67|0
1634036580000|2021-10-12 11:03:00|5126.38|5126.38|5126.38|5126.38|5126.38|5126.38|5126.38|5126.38|0
1634036600000|2021-10-12 11:03:20|5126.5|5126.5|5126.63|5126.63|5126.63|5126.63|5126.5|5126.5|0
1634036610000|2021-10-12 11:03:30|5125.22|5125.22|5125.22|5125.22|5125.22|5125.22|5125.22|5125.22|0
1634036640000|2021-10-12 11:04:00|5125.92|5125.92|5125.92|5125.92|5125.92|5125.92|5125.92|5125.92|0
1634036660000|2021-10-12 11:04:20|5126.06|5126.06|5126.06|5126.06|5126.06|5126.06|5126.06|5126.06|0
1634036680000|2021-10-12 11:04:40|5126.41|5126.41|5126.41|5126.41|5126.41|5126.41|5126.41|5126.41|0
1634036690000|2021-10-12 11:04:50|5126.55|5126.55|5126.73|5126.73|5126.96|5126.96|5126.55|5126.55|0
1634036720000|2021-10-12 11:05:20|5127.48|5127.48|5127.48|5127.48|5127.48|5127.48|5127.48|5127.48|0
1634036750000|2021-10-12 11:05:50|5128.18|5128.18|5128.18|5128.18|5128.18|5128.18|5128.18|5128.18|0
1634036760000|2021-10-12 11:06:00|5127.48|5127.48|5127.48|5127.48|5127.48|5127.48|5127.48|5127.48|0
1634036770000|2021-10-12 11:06:10|5127.59|5127.59|5127.59|5127.59|5127.59|5127.59|5127.59|5127.59|0
1634036800000|2021-10-12 11:06:40|5128.65|5128.65|5128.65|5128.65|5128.65|5128.65|5128.65|5128.65|0
1634036810000|2021-10-12 11:06:50|5128.53|5128.53|5128.53|5128.53|5128.53|5128.53|5128.53|5128.53|0
1634036850000|2021-10-12 11:07:30|5128.65|5128.65|5128.65|5128.65|5128.65|5128.65|5128.65|5128.65|0
1634036860000|2021-10-12 11:07:40|5128.77|5128.77|5129.47|5129.47|5129.47|5129.47|5128.77|5128.77|0
1634036920000|2021-10-12 11:08:40|5129.61|5129.61|5129.61|5129.61|5129.61|5129.61|5129.61|5129.61|0
1634036930000|2021-10-12 11:08:50|5129.49|5129.49|5129.49|5129.49|5129.49|5129.49|5129.49|5129.49|0
1634036940000|2021-10-12 11:09:00|5129.63|5129.63|5129.63|5129.63|5129.63|5129.63|5129.63|5129.63|0
1634037000000|2021-10-12 11:10:00|5128.92|5128.92|5128.92|5128.92|5128.92|5128.92|5128.92|5128.92|0
1634037020000|2021-10-12 11:10:20|5128.79|5128.79|5127.95|5127.95|5128.79|5128.79|5127.95|5127.95|0
1634037050000|2021-10-12 11:10:50|5128.22|5128.22|5128.22|5128.22|5128.22|5128.22|5128.22|5128.22|0
1634037060000|2021-10-12 11:11:00|5128.11|5128.11|5128.11|5128.11|5128.11|5128.11|5128.11|5128.11|0
1634037070000|2021-10-12 11:11:10|5127.87|5127.87|5127.87|5127.87|5127.87|5127.87|5127.87|5127.87|0
1634037080000|2021-10-12 11:11:20|5127.52|5127.52|5127.52|5127.52|5127.52|5127.52|5127.52|5127.52|0
1634037140000|2021-10-12 11:12:20|5127.8|5127.8|5128.15|5128.15|5128.15|5128.15|5127.8|5127.8|0
1634037190000|2021-10-12 11:13:10|5128.27|5128.27|5128.39|5128.39|5128.39|5128.39|5128.27|5128.27|0
1634037200000|2021-10-12 11:13:20|5128.11|5128.11|5128.11|5128.11|5128.11|5128.11|5128.11|5128.11|0
1634037230000|2021-10-12 11:13:50|5127.99|5127.99|5127.99|5127.99|5127.99|5127.99|5127.99|5127.99|0
1634037250000|2021-10-12 11:14:10|5127.64|5127.64|5127.01|5127.01|5127.64|5127.64|5127.01|5127.01|0
1634037260000|2021-10-12 11:14:20|5126.76|5126.76|5126.76|5126.76|5126.76|5126.76|5126.76|5126.76|0
1634037290000|2021-10-12 11:14:50|5127.04|5127.04|5127.04|5127.04|5127.04|5127.04|5127.04|5127.04|0
1634037300000|2021-10-12 11:15:00|5128.45|5128.45|5128.72|5128.72|5128.72|5128.72|5128.45|5128.45|0
1634037310000|2021-10-12 11:15:10|5128.58|5128.58|5127.88|5127.88|5128.58|5128.58|5127.88|5127.88|0
1634037350000|2021-10-12 11:15:50|5127.6|5127.6|5127.6|5127.6|5127.6|5127.6|5127.6|5127.6|0
1634037360000|2021-10-12 11:16:00|5127.48|5127.48|5125.9|5125.9|5127.48|5127.48|5125.9|5125.9|0
1634037370000|2021-10-12 11:16:10|5124.7|5124.7|5123.87|5123.87|5124.7|5124.7|5123.87|5123.87|0
1634037380000|2021-10-12 11:16:20|5124.23|5124.23|5124.23|5124.23|5124.23|5124.23|5124.23|5124.23|0
1634037410000|2021-10-12 11:16:50|5124.47|5124.47|5124.47|5124.47|5124.47|5124.47|5124.12|5124.12|0
1634037470000|2021-10-12 11:17:50|5124.12|5124.12|5124.12|5124.12|5124.12|5124.12|5124.12|5124.12|0
1634037500000|2021-10-12 11:18:20|5124.26|5124.26|5124.26|5124.26|5124.26|5124.26|5124.26|5124.26|0
1634037590000|2021-10-12 11:19:50|5124.37|5124.37|5124.37|5124.37|5124.37|5124.37|5124.37|5124.37|0
1634037620000|2021-10-12 11:20:20|5124.62|5124.62|5124.62|5124.62|5124.62|5124.62|5124.62|5124.62|0
1634037670000|2021-10-12 11:21:10|5124.27|5124.27|5124.27|5124.27|5124.27|5124.27|5124.27|5124.27|0
1634037680000|2021-10-12 11:21:20|5124.98|5124.98|5124.98|5124.98|5124.98|5124.98|5124.98|5124.98|0
1634037710000|2021-10-12 11:21:50|5125.11|5125.11|5125.11|5125.11|5125.11|5125.11|5125.11|5125.11|0
1634037720000|2021-10-12 11:22:00|5125.38|5125.38|5125.38|5125.38|5125.38|5125.38|5125.38|5125.38|0
1634037730000|2021-10-12 11:22:10|5125.73|5125.73|5126.44|5126.44|5126.44|5126.44|5125.73|5125.73|0
1634037740000|2021-10-12 11:22:20|5126.69|5126.69|5126.69|5126.69|5126.69|5126.69|5126.69|5126.69|0
1634037760000|2021-10-12 11:22:40|5126.34|5126.34|5126.59|5126.59|5126.59|5126.59|5126.34|5126.34|0
1634037770000|2021-10-12 11:22:50|5126.23|5126.23|5126.23|5126.23|5126.23|5126.23|5126.23|5126.23|0
1634037780000|2021-10-12 11:23:00|5126.35|5126.35|5126.35|5126.35|5126.35|5126.35|5126.35|5126.35|0
1634037790000|2021-10-12 11:23:10|5126.23|5126.23|5126.12|5126.12|5126.23|5126.23|5126.12|5126.12|0
1634037820000|2021-10-12 11:23:40|5126.47|5126.47|5126.47|5126.47|5126.47|5126.47|5126.47|5126.47|0
1634037830000|2021-10-12 11:23:50|5125.41|5125.41|5125.41|5125.41|5125.41|5125.41|5125.41|5125.41|0
1634037840000|2021-10-12 11:24:00|5126.47|5126.47|5126.47|5126.47|5126.47|5126.47|5126.47|5126.47|0
1634037860000|2021-10-12 11:24:20|5126.19|5126.19|5126.19|5126.19|5126.19|5126.19|5126.19|5126.19|0
1634037880000|2021-10-12 11:24:40|5125.48|5125.48|5125.6|5125.6|5125.6|5125.6|5125.48|5125.48|0
1634037910000|2021-10-12 11:25:10|5125.46|5125.46|5124.83|5124.83|5125.46|5125.46|5124.83|5124.83|0
1634037940000|2021-10-12 11:25:40|5124.72|5124.72|5124.58|5124.58|5124.72|5124.72|5124.58|5124.58|0
1634037950000|2021-10-12 11:25:50|5124.3|5124.3|5124.3|5124.3|5124.3|5124.3|5124.3|5124.3|0
1634037960000|2021-10-12 11:26:00|5124.42|5124.42|5124.42|5124.42|5124.42|5124.42|5124.42|5124.42|0
1634037980000|2021-10-12 11:26:20|5124.54|5124.54|5124.54|5124.54|5124.54|5124.54|5124.54|5124.54|0
1634038000000|2021-10-12 11:26:40|5124.81|5124.81|5124.57|5124.57|5124.81|5124.81|5124.57|5124.57|0
1634038030000|2021-10-12 11:27:10|5124.33|5124.33|5124.22|5124.22|5124.33|5124.33|5124.22|5124.22|0
1634038040000|2021-10-12 11:27:20|5124.33|5124.33|5124.33|5124.33|5124.33|5124.33|5124.33|5124.33|0
1634038110000|2021-10-12 11:28:30|5124.68|5124.68|5123.86|5123.86|5124.68|5124.68|5123.86|5123.86|0
1634038130000|2021-10-12 11:28:50|5123.73|5123.73|5123.73|5123.73|5123.73|5123.73|5123.73|5123.73|0
1634038140000|2021-10-12 11:29:00|5123.38|5123.38|5123.81|5123.81|5124.08|5124.08|5123.38|5123.38|0
1634038200000|2021-10-12 11:30:00|5124.06|5124.06|5123.56|5123.56|5124.06|5124.06|5123.56|5123.56|0
1634038210000|2021-10-12 11:30:10|5122.86|5122.86|5122.86|5122.86|5122.86|5122.86|5122.86|5122.86|0
1634038220000|2021-10-12 11:30:20|5123.56|5123.56|5123.56|5123.56|5123.56|5123.56|5123.56|5123.56|0
1634038230000|2021-10-12 11:30:30|5123.81|5123.81|5123.81|5123.81|5123.81|5123.81|5123.81|5123.81|0
1634038240000|2021-10-12 11:30:40|5124.16|5124.16|5124.4|5124.4|5124.4|5124.4|5124.16|5124.16|0
1634038280000|2021-10-12 11:31:20|5123.69|5123.69|5123.69|5123.69|5123.69|5123.69|5123.34|5123.34|0
1634038310000|2021-10-12 11:31:50|5123.34|5123.34|5123.34|5123.34|5123.34|5123.34|5123.34|5123.34|0
1634038370000|2021-10-12 11:32:50|5123.69|5123.69|5123.57|5123.57|5123.69|5123.69|5123.57|5123.57|0
1634038390000|2021-10-12 11:33:10|5123.46|5123.46|5123.81|5123.81|5123.81|5123.81|5123.46|5123.46|0
1634038410000|2021-10-12 11:33:30|5123.56|5123.56|5123.56|5123.56|5123.56|5123.56|5123.56|5123.56|0
1634038420000|2021-10-12 11:33:40|5123.68|5123.68|5123.68|5123.68|5123.68|5123.68|5123.68|5123.68|0
1634038440000|2021-10-12 11:34:00|5123.33|5123.33|5123.33|5123.33|5123.33|5123.33|5123.33|5123.33|0
1634038460000|2021-10-12 11:34:20|5123.09|5123.09|5123.09|5123.09|5123.09|5123.09|5123.09|5123.09|0
1634038490000|2021-10-12 11:34:50|5122.98|5122.98|5122.98|5122.98|5122.98|5122.98|5122.98|5122.98|0
1634038520000|2021-10-12 11:35:20|5122.62|5122.62|5122.62|5122.62|5122.62|5122.62|5122.62|5122.62|0
1634038550000|2021-10-12 11:35:50|5122.98|5122.98|5122.98|5122.98|5122.98|5122.98|5122.98|5122.98|0
1634038560000|2021-10-12 11:36:00|5122.62|5122.62|5122.62|5122.62|5122.62|5122.62|5122.62|5122.62|0
1634038680000|2021-10-12 11:38:00|5122.49|5122.49|5122.76|5122.76|5122.76|5122.76|5122.49|5122.49|0
1634038690000|2021-10-12 11:38:10|5123.46|5123.46|5123.46|5123.46|5123.46|5123.46|5123.46|5123.46|0
1634038720000|2021-10-12 11:38:40|5123.71|5123.71|5123.71|5123.71|5123.71|5123.71|5123.71|5123.71|0
1634038750000|2021-10-12 11:39:10|5123.58|5123.58|5123.58|5123.58|5123.58|5123.58|5123.58|5123.58|0
1634038760000|2021-10-12 11:39:20|5123.69|5123.69|5123.69|5123.69|5123.69|5123.69|5123.69|5123.69|0
1634038790000|2021-10-12 11:39:50|5123.56|5123.56|5123.56|5123.56|5123.56|5123.56|5123.56|5123.56|0
1634038800000|2021-10-12 11:40:00|5123.21|5123.21|5123.21|5123.21|5123.21|5123.21|5123.21|5123.21|0
1634038840000|2021-10-12 11:40:40|5123.32|5123.32|5123.32|5123.32|5123.32|5123.32|5123.32|5123.32|0
1634038870000|2021-10-12 11:41:10|5123.56|5123.56|5123.56|5123.56|5123.56|5123.56|5123.56|5123.56|0
1634038890000|2021-10-12 11:41:30|5123.32|5123.32|5123.32|5123.32|5123.32|5123.32|5123.32|5123.32|0
1634038910000|2021-10-12 11:41:50|5123.68|5123.68|5121.41|5121.41|5123.68|5123.68|5121.41|5121.41|0
1634038920000|2021-10-12 11:42:00|5121.69|5121.69|5120.63|5120.63|5121.69|5121.69|5120.63|5120.63|0
1634038950000|2021-10-12 11:42:30|5120.36|5120.36|5119.66|5119.66|5120.36|5120.36|5119.66|5119.66|0
1634038980000|2021-10-12 11:43:00|5119.77|5119.77|5119.49|5119.49|5119.77|5119.77|5119.49|5119.49|0
1634038990000|2021-10-12 11:43:10|5119.61|5119.61|5119.61|5119.61|5119.61|5119.61|5119.61|5119.61|0
1634039000000|2021-10-12 11:43:20|5118.9|5118.9|5118.9|5118.9|5118.9|5118.9|5118.9|5118.9|0
1634039090000|2021-10-12 11:44:50|5119.61|5119.61|5119.61|5119.61|5119.61|5119.61|5119.61|5119.61|0
1634039100000|2021-10-12 11:45:00|5119.86|5119.86|5119.86|5119.86|5119.86|5119.86|5119.86|5119.86|0
1634039180000|2021-10-12 11:46:20|5119.74|5119.74|5119.63|5119.63|5119.74|5119.74|5119.63|5119.63|0
1634039220000|2021-10-12 11:47:00|5118.92|5118.92|5118.92|5118.92|5118.92|5118.92|5118.92|5118.92|0
1634039260000|2021-10-12 11:47:40|5119.27|5119.27|5119.27|5119.27|5119.27|5119.27|5119.27|5119.27|0
1634039320000|2021-10-12 11:48:40|5118.92|5118.92|5118.57|5118.57|5118.92|5118.92|5118.57|5118.57|0
1634039330000|2021-10-12 11:48:50|5118.68|5118.68|5118.41|5118.41|5118.68|5118.68|5118.41|5118.41|0
1634039360000|2021-10-12 11:49:20|5118.3|5118.3|5118.3|5118.3|5118.3|5118.3|5118.3|5118.3|0
1634039370000|2021-10-12 11:49:30|5117.94|5117.94|5117.83|5117.83|5117.94|5117.94|5117.83|5117.83|0
1634039380000|2021-10-12 11:49:40|5117.94|5117.94|5117.94|5117.94|5117.94|5117.94|5117.94|5117.94|0
1634039450000|2021-10-12 11:50:50|5117.59|5117.59|5117.71|5117.71|5117.71|5117.71|5117.59|5117.59|0
1634039470000|2021-10-12 11:51:10|5117.35|5117.35|5117.71|5117.71|5117.71|5117.71|5117.35|5117.35|0
1634039480000|2021-10-12 11:51:20|5118.06|5118.06|5118.06|5118.06|5118.06|5118.06|5118.06|5118.06|0
1634039530000|2021-10-12 11:52:10|5117.94|5117.94|5117.94|5117.94|5117.94|5117.94|5117.94|5117.94|0
1634039560000|2021-10-12 11:52:40|5118.08|5118.08|5118.08|5118.08|5118.08|5118.08|5118.08|5118.08|0
1634039630000|2021-10-12 11:53:50|5118.2|5118.2|5118.2|5118.2|5118.2|5118.2|5118.2|5118.2|0
1634039650000|2021-10-12 11:54:10|5118.55|5118.55|5118.67|5118.67|5118.67|5118.67|5118.55|5118.55|0
1634039670000|2021-10-12 11:54:30|5118.42|5118.42|5118.17|5118.17|5118.42|5118.42|5118.17|5118.17|0
1634039680000|2021-10-12 11:54:40|5118.52|5118.52|5118.66|5118.66|5118.66|5118.66|5118.52|5118.52|0
1634039690000|2021-10-12 11:54:50|5119.01|5119.01|5119.26|5119.26|5119.26|5119.26|5119.01|5119.01|0
1634039700000|2021-10-12 11:55:00|5119.37|5119.37|5119.73|5119.73|5119.73|5119.73|5119.37|5119.37|0
1634039720000|2021-10-12 11:55:20|5119.96|5119.96|5119.96|5119.96|5119.96|5119.96|5119.96|5119.96|0
1634039750000|2021-10-12 11:55:50|5120.67|5120.67|5120.67|5120.67|5120.67|5120.67|5120.67|5120.67|0
1634039760000|2021-10-12 11:56:00|5119.96|5119.96|5119.96|5119.96|5119.96|5119.96|5119.96|5119.96|0
1634039770000|2021-10-12 11:56:10|5119.61|5119.61|5119.26|5119.26|5119.61|5119.61|5119.26|5119.26|0
1634039810000|2021-10-12 11:56:50|5119.37|5119.37|5119.37|5119.37|5119.37|5119.37|5119.37|5119.37|0
1634039850000|2021-10-12 11:57:30|5119.51|5119.51|5119.51|5119.51|5119.51|5119.51|5119.51|5119.51|0
1634039860000|2021-10-12 11:57:40|5119.62|5119.62|5119.27|5119.27|5119.62|5119.62|5119.27|5119.27|0
1634039900000|2021-10-12 11:58:20|5119.41|5119.41|5119.41|5119.41|5119.41|5119.41|5119.41|5119.41|0
1634039940000|2021-10-12 11:59:00|5118.7|5118.7|5118.7|5118.7|5118.7|5118.7|5118.7|5118.7|0
1634039950000|2021-10-12 11:59:10|5118.58|5118.58|5118.7|5118.7|5118.7|5118.7|5118.58|5118.58|0
1634039990000|2021-10-12 11:59:50|5118.35|5118.35|5118.35|5118.35|5118.35|5118.35|5118.35|5118.35|0
1634040020000|2021-10-12 12:00:20|5118.63|5118.63|5118.9|5118.9|5118.9|5118.9|5118.63|5118.63|0
1634040050000|2021-10-12 12:00:50|5119.25|5119.25|5119.25|5119.25|5119.25|5119.25|5119.25|5119.25|0
1634040060000|2021-10-12 12:01:00|5119.13|5119.13|5119.13|5119.13|5119.13|5119.13|5119.13|5119.13|0
1634040080000|2021-10-12 12:01:20|5118.78|5118.78|5118.78|5118.78|5118.78|5118.78|5118.78|5118.78|0
1634040100000|2021-10-12 12:01:40|5118.65|5118.65|5118.18|5118.18|5118.65|5118.65|5118.18|5118.18|0
1634040110000|2021-10-12 12:01:50|5118.53|5118.53|5118.53|5118.53|5118.53|5118.53|5118.53|5118.53|0
1634040120000|2021-10-12 12:02:00|5118.88|5118.88|5118.88|5118.88|5118.88|5118.88|5118.88|5118.88|0
1634040210000|2021-10-12 12:03:30|5118.18|5118.18|5118.18|5118.18|5118.18|5118.18|5118.18|5118.18|0
1634040220000|2021-10-12 12:03:40|5117.83|5117.83|5117.83|5117.83|5117.83|5117.83|5117.83|5117.83|0
1634040260000|2021-10-12 12:04:20|5118.18|5118.18|5118.53|5118.53|5118.53|5118.53|5118.18|5118.18|0
1634040270000|2021-10-12 12:04:30|5118.88|5118.88|5118.88|5118.88|5118.88|5118.88|5118.88|5118.88|0
1634040280000|2021-10-12 12:04:40|5119.13|5119.13|5121.74|5121.74|5121.74|5121.74|5119.13|5119.13|0
1634040290000|2021-10-12 12:04:50|5122.09|5122.09|5121.38|5121.38|5122.09|5122.09|5121.38|5121.38|0
1634040300000|2021-10-12 12:05:00|5121.03|5121.03|5118.77|5118.77|5121.03|5121.03|5118.77|5118.77|0
1634040320000|2021-10-12 12:05:20|5119.12|5119.12|5119.24|5119.24|5119.24|5119.24|5119.12|5119.12|0
1634040330000|2021-10-12 12:05:30|5119.52|5119.52|5119.87|5119.87|5119.87|5119.87|5119.52|5119.52|0
1634040340000|2021-10-12 12:05:40|5119.16|5119.16|5119.16|5119.16|5119.16|5119.16|5119.16|5119.16|0
1634040350000|2021-10-12 12:05:50|5119.28|5119.28|5119.28|5119.28|5119.28|5119.28|5119.28|5119.28|0
1634040390000|2021-10-12 12:06:30|5119.63|5119.63|5119.63|5119.63|5119.63|5119.63|5119.63|5119.63|0
1634040420000|2021-10-12 12:07:00|5119.52|5119.52|5119.52|5119.52|5119.52|5119.52|5119.52|5119.52|0
1634040430000|2021-10-12 12:07:10|5118.11|5118.11|5117.47|5117.47|5118.11|5118.11|5117.47|5117.47|0
1634040450000|2021-10-12 12:07:30|5117.22|5117.22|5117.22|5117.22|5117.22|5117.22|5117.22|5117.22|0
1634040470000|2021-10-12 12:07:50|5116.87|5116.87|5116.87|5116.87|5116.87|5116.87|5116.87|5116.87|0
1634040480000|2021-10-12 12:08:00|5116.52|5116.52|5116.52|5116.52|5116.52|5116.52|5116.52|5116.52|0
1634040510000|2021-10-12 12:08:30|5116.63|5116.63|5116.63|5116.63|5116.63|5116.63|5116.63|5116.63|0
1634040530000|2021-10-12 12:08:50|5116.36|5116.36|5116.08|5116.08|5116.36|5116.36|5116.08|5116.08|0
1634040550000|2021-10-12 12:09:10|5116.2|5116.2|5115.85|5115.85|5116.2|5116.2|5115.85|5115.85|0
1634040570000|2021-10-12 12:09:30|5116.1|5116.1|5116.1|5116.1|5116.1|5116.1|5116.1|5116.1|0
1634040610000|2021-10-12 12:10:10|5116.8|5116.8|5116.8|5116.8|5116.8|5116.8|5116.8|5116.8|0
1634040630000|2021-10-12 12:10:30|5116.45|5116.45|5116.45|5116.45|5116.45|5116.45|5116.45|5116.45|0
1634040670000|2021-10-12 12:11:10|5116.31|5116.31|5116.31|5116.31|5116.31|5116.31|5116.31|5116.31|0
1634040690000|2021-10-12 12:11:30|5116.67|5116.67|5116.67|5116.67|5116.67|5116.67|5116.67|5116.67|0
1634040760000|2021-10-12 12:12:40|5116.31|5116.31|5115.61|5115.61|5116.31|5116.31|5115.26|5115.26|0
1634040780000|2021-10-12 12:13:00|5115.33|5115.33|5115.33|5115.33|5115.33|5115.33|5115.33|5115.33|0
1634040800000|2021-10-12 12:13:20|5115.08|5115.08|5115.08|5115.08|5115.08|5115.08|5115.08|5115.08|0
1634040810000|2021-10-12 12:13:30|5115.36|5115.36|5115.58|5115.58|5115.58|5115.58|5115.08|5115.08|0
1634040820000|2021-10-12 12:13:40|5115.23|5115.23|5114.76|5114.76|5115.23|5115.23|5114.76|5114.76|0
1634040840000|2021-10-12 12:14:00|5115.6|5115.6|5115.6|5115.6|5115.6|5115.6|5115.6|5115.6|0
1634040860000|2021-10-12 12:14:20|5115.11|5115.11|5115.11|5115.11|5115.11|5115.11|5115.11|5115.11|0
1634040880000|2021-10-12 12:14:40|5115.46|5115.46|5115.46|5115.46|5115.46|5115.46|5115.46|5115.46|0
1634040920000|2021-10-12 12:15:20|5115.71|5115.71|5115.71|5115.71|5115.71|5115.71|5115.71|5115.71|0
1634040930000|2021-10-12 12:15:30|5115.96|5115.96|5115.96|5115.96|5115.96|5115.96|5115.96|5115.96|0
1634040950000|2021-10-12 12:15:50|5116.1|5116.1|5112.92|5112.92|5116.1|5116.1|5112.92|5112.92|0
1634040990000|2021-10-12 12:16:30|5113.63|5113.63|5113.98|5113.98|5113.98|5113.98|5113.63|5113.63|0
1634041020000|2021-10-12 12:17:00|5114.1|5114.1|5113.86|5113.86|5114.1|5114.1|5113.86|5113.86|0
1634041030000|2021-10-12 12:17:10|5114.22|5114.22|5114.22|5114.22|5114.22|5114.22|5114.22|5114.22|0
1634041060000|2021-10-12 12:17:40|5114.57|5114.57|5114.57|5114.57|5114.57|5114.57|5114.57|5114.57|0
1634041080000|2021-10-12 12:18:00|5114.22|5114.22|5112.62|5112.62|5114.22|5114.22|5112.62|5112.62|0
1634041100000|2021-10-12 12:18:20|5112.37|5112.37|5112.37|5112.37|5112.37|5112.37|5112.37|5112.37|0
1634041110000|2021-10-12 12:18:30|5112.61|5112.61|5112.61|5112.61|5112.61|5112.61|5112.61|5112.61|0
1634041150000|2021-10-12 12:19:10|5112.88|5112.88|5113.13|5113.13|5113.13|5113.13|5112.88|5112.88|0
1634041220000|2021-10-12 12:20:20|5112.77|5112.77|5112.77|5112.77|5112.77|5112.77|5112.77|5112.77|0
1634041260000|2021-10-12 12:21:00|5112.91|5112.91|5112.91|5112.91|5112.91|5112.91|5112.91|5112.91|0
1634041310000|2021-10-12 12:21:50|5113.61|5113.61|5113.61|5113.61|5113.61|5113.61|5113.61|5113.61|0
1634041340000|2021-10-12 12:22:20|5114.32|5114.32|5114.32|5114.32|5114.32|5114.32|5114.32|5114.32|0
1634041350000|2021-10-12 12:22:30|5114.46|5114.46|5114.46|5114.46|5114.46|5114.46|5114.46|5114.46|0
1634041370000|2021-10-12 12:22:50|5114.81|5114.81|5114.81|5114.81|5114.81|5114.81|5114.81|5114.81|0
1634041430000|2021-10-12 12:23:50|5114.57|5114.57|5114.57|5114.57|5114.57|5114.57|5114.57|5114.57|0
1634041440000|2021-10-12 12:24:00|5113.51|5113.51|5112.81|5112.81|5113.51|5113.51|5112.81|5112.81|0
1634041450000|2021-10-12 12:24:10|5112.92|5112.92|5112.92|5112.92|5112.92|5112.92|5112.92|5112.92|0
1634041510000|2021-10-12 12:25:10|5113.28|5113.28|5113.28|5113.28|5113.28|5113.28|5113.28|5113.28|0
1634041570000|2021-10-12 12:26:10|5112.92|5112.92|5112.92|5112.92|5112.92|5112.92|5112.92|5112.92|0
1634041590000|2021-10-12 12:26:30|5113.06|5113.06|5113.06|5113.06|5113.06|5113.06|5113.06|5113.06|0
1634041610000|2021-10-12 12:26:50|5113.2|5113.2|5113.55|5113.55|5113.55|5113.55|5113.2|5113.2|0
1634041620000|2021-10-12 12:27:00|5113.9|5113.9|5113.77|5113.77|5113.9|5113.9|5113.77|5113.77|0
1634041650000|2021-10-12 12:27:30|5113.41|5113.41|5113.41|5113.41|5113.41|5113.41|5113.41|5113.41|0
1634041660000|2021-10-12 12:27:40|5113.77|5113.77|5113.77|5113.77|5113.77|5113.77|5113.77|5113.77|0
1634041740000|2021-10-12 12:29:00|5114.01|5114.01|5114.01|5114.01|5114.01|5114.01|5114.01|5114.01|0
1634041760000|2021-10-12 12:29:20|5114.13|5114.13|5114.13|5114.13|5114.13|5114.13|5114.13|5114.13|0
1634041780000|2021-10-12 12:29:40|5114.38|5114.38|5114.38|5114.38|5114.38|5114.38|5114.38|5114.38|0
1634041790000|2021-10-12 12:29:50|5114.63|5114.63|5116.91|5116.91|5116.91|5116.91|5114.63|5114.63|0
1634041820000|2021-10-12 12:30:20|5116.56|5116.56|5116.56|5116.56|5116.56|5116.56|5116.56|5116.56|0
1634041840000|2021-10-12 12:30:40|5116.91|5116.91|5116.91|5116.91|5116.91|5116.91|5116.91|5116.91|0
1634041850000|2021-10-12 12:30:50|5117.03|5117.03|5117.15|5117.15|5117.15|5117.15|5117.03|5117.03|0
1634041870000|2021-10-12 12:31:10|5117.26|5117.26|5117.26|5117.26|5117.26|5117.26|5117.26|5117.26|0
1634041880000|2021-10-12 12:31:20|5117.51|5117.51|5117.43|5117.43|5117.51|5117.51|5117.43|5117.43|0
1634041890000|2021-10-12 12:31:30|5117.71|5117.71|5117.43|5117.43|5117.71|5117.71|5117.43|5117.43|0
1634041900000|2021-10-12 12:31:40|5117.08|5117.08|5117.08|5117.08|5117.08|5117.08|5117.08|5117.08|0
1634041930000|2021-10-12 12:32:10|5118.14|5118.14|5118.14|5118.14|5118.14|5118.14|5118.14|5118.14|0
1634041960000|2021-10-12 12:32:40|5118.25|5118.25|5118.37|5118.37|5118.37|5118.37|5118.14|5118.14|0
1634041970000|2021-10-12 12:32:50|5118.49|5118.49|5118.72|5118.72|5118.72|5118.72|5118.49|5118.49|0
1634041980000|2021-10-12 12:33:00|5118.84|5118.84|5117.64|5117.64|5118.84|5118.84|5117.64|5117.64|0
1634042000000|2021-10-12 12:33:20|5116.94|5116.94|5117.14|5117.14|5117.27|5117.27|5116.94|5116.94|0
1634042020000|2021-10-12 12:33:40|5117.25|5117.25|5115.43|5115.43|5117.25|5117.25|5115.43|5115.43|0
1634042050000|2021-10-12 12:34:10|5115.66|5115.66|5115.66|5115.66|5115.66|5115.66|5115.66|5115.66|0
1634042060000|2021-10-12 12:34:20|5115.31|5115.31|5115.31|5115.31|5115.31|5115.31|5115.31|5115.31|0
1634042070000|2021-10-12 12:34:30|5115.45|5115.45|5115.45|5115.45|5115.45|5115.45|5115.45|5115.45|0
1634042080000|2021-10-12 12:34:40|5115.7|5115.7|5115.7|5115.7|5115.7|5115.7|5115.7|5115.7|0
1634042110000|2021-10-12 12:35:10|5115.09|5115.09|5114.82|5114.82|5115.09|5115.09|5114.82|5114.82|0
1634042120000|2021-10-12 12:35:20|5113.52|5113.52|5113.24|5113.24|5113.52|5113.52|5113.24|5113.24|0
1634042130000|2021-10-12 12:35:30|5112.89|5112.89|5112.08|5112.08|5112.89|5112.89|5111.73|5111.73|0
1634042140000|2021-10-12 12:35:40|5111.73|5111.73|5111.38|5111.38|5111.73|5111.73|5111.38|5111.38|0
1634042150000|2021-10-12 12:35:50|5111.73|5111.73|5111.62|5111.62|5111.73|5111.73|5111.38|5111.38|0
1634042160000|2021-10-12 12:36:00|5111.73|5111.73|5112.08|5112.08|5112.2|5112.2|5111.62|5111.62|0
1634042170000|2021-10-12 12:36:10|5112.44|5112.44|5112.08|5112.08|5112.44|5112.44|5112.08|5112.08|0
1634042180000|2021-10-12 12:36:20|5111.73|5111.73|5111.38|5111.38|5111.73|5111.73|5111.38|5111.38|0
1634042190000|2021-10-12 12:36:30|5110.67|5110.67|5111.02|5111.02|5111.38|5111.38|5110.67|5110.67|0
1634042200000|2021-10-12 12:36:40|5111.38|5111.38|5111.02|5111.02|5111.38|5111.38|5111.02|5111.02|0
1634042210000|2021-10-12 12:36:50|5111.73|5111.73|5111.38|5111.38|5111.73|5111.73|5111.38|5111.38|0
1634042270000|2021-10-12 12:37:50|5111.73|5111.73|5112.79|5112.79|5112.79|5112.79|5111.73|5111.73|0
1634042280000|2021-10-12 12:38:00|5113.14|5113.14|5113.14|5113.14|5113.14|5113.14|5113.14|5113.14|0
1634042320000|2021-10-12 12:38:40|5113.01|5113.01|5113.01|5113.01|5113.01|5113.01|5113.01|5113.01|0
1634042340000|2021-10-12 12:39:00|5113.71|5113.71|5113.71|5113.71|5113.71|5113.71|5113.71|5113.71|0
1634042350000|2021-10-12 12:39:10|5113.85|5113.85|5113.49|5113.49|5113.85|5113.85|5113.49|5113.49|0
1634042390000|2021-10-12 12:39:50|5113.85|5113.85|5113.85|5113.85|5113.85|5113.85|5113.85|5113.85|0
1634042410000|2021-10-12 12:40:10|5114.08|5114.08|5114.43|5114.43|5114.43|5114.43|5114.08|5114.08|0
1634042420000|2021-10-12 12:40:20|5114.08|5114.08|5114.08|5114.08|5114.08|5114.08|5114.08|5114.08|0
1634042450000|2021-10-12 12:40:50|5114.79|5114.79|5114.79|5114.79|5114.79|5114.79|5114.79|5114.79|0
1634042470000|2021-10-12 12:41:10|5114.67|5114.67|5114.67|5114.67|5114.67|5114.67|5114.67|5114.67|0
1634042520000|2021-10-12 12:42:00|5114.55|5114.55|5114.44|5114.44|5114.55|5114.55|5114.44|5114.44|0
1634042530000|2021-10-12 12:42:10|5114.69|5114.69|5114.69|5114.69|5114.69|5114.69|5114.69|5114.69|0
1634042540000|2021-10-12 12:42:20|5114.45|5114.45|5114.45|5114.45|5114.45|5114.45|5114.45|5114.45|0
1634042550000|2021-10-12 12:42:30|5114.33|5114.33|5114.33|5114.33|5114.33|5114.33|5114.33|5114.33|0
1634042560000|2021-10-12 12:42:40|5114.22|5114.22|5114.22|5114.22|5114.22|5114.22|5114.22|5114.22|0
1634042570000|2021-10-12 12:42:50|5114.08|5114.08|5114.08|5114.08|5114.08|5114.08|5114.08|5114.08|0
1634042600000|2021-10-12 12:43:20|5114.44|5114.44|5114.44|5114.44|5114.44|5114.44|5114.44|5114.44|0
1634042620000|2021-10-12 12:43:40|5113.73|5113.73|5112.88|5112.88|5113.73|5113.73|5112.86|5112.86|0
1634042630000|2021-10-12 12:43:50|5113.23|5113.23|5113.23|5113.23|5113.23|5113.23|5113.23|5113.23|0
1634042640000|2021-10-12 12:44:00|5113.12|5113.12|5113.12|5113.12|5113.12|5113.12|5113.12|5113.12|0
1634042660000|2021-10-12 12:44:20|5112.98|5112.98|5112.7|5112.7|5112.98|5112.98|5112.7|5112.7|0
1634042680000|2021-10-12 12:44:40|5112.56|5112.56|5112.56|5112.56|5112.56|5112.56|5112.56|5112.56|0
1634042700000|2021-10-12 12:45:00|5113.27|5113.27|5113.41|5113.41|5113.41|5113.41|5113.27|5113.27|0
1634042720000|2021-10-12 12:45:20|5113.64|5113.64|5113.64|5113.64|5113.64|5113.64|5113.64|5113.64|0
1634042740000|2021-10-12 12:45:40|5113.78|5113.78|5113.78|5113.78|5113.78|5113.78|5113.78|5113.78|0
1634042840000|2021-10-12 12:47:20|5113.42|5113.42|5113.42|5113.42|5113.42|5113.42|5113.42|5113.42|0
1634042880000|2021-10-12 12:48:00|5113.78|5113.78|5113.78|5113.78|5113.78|5113.78|5113.78|5113.78|0
1634042890000|2021-10-12 12:48:10|5113.42|5113.42|5113.42|5113.42|5113.42|5113.42|5113.42|5113.42|0
1634042970000|2021-10-12 12:49:30|5113.29|5113.29|5113.29|5113.29|5113.29|5113.29|5113.29|5113.29|0
1634042990000|2021-10-12 12:49:50|5113.56|5113.56|5113.91|5113.91|5113.91|5113.91|5113.56|5113.56|0
1634043010000|2021-10-12 12:50:10|5113.79|5113.79|5113.79|5113.79|5113.91|5113.91|5113.79|5113.79|0
1634043030000|2021-10-12 12:50:30|5113.44|5113.44|5113.44|5113.44|5113.44|5113.44|5113.44|5113.44|0
1634043040000|2021-10-12 12:50:40|5113.09|5113.09|5113.09|5113.09|5113.09|5113.09|5113.09|5113.09|0
1634043070000|2021-10-12 12:51:10|5113.37|5113.37|5113.37|5113.37|5113.37|5113.37|5113.37|5113.37|0
1634043090000|2021-10-12 12:51:30|5113.86|5113.86|5113.86|5113.86|5113.86|5113.86|5113.86|5113.86|0
1634043160000|2021-10-12 12:52:40|5114.21|5114.21|5114.21|5114.21|5114.21|5114.21|5114.21|5114.21|0
1634043240000|2021-10-12 12:54:00|5114.46|5114.46|5114.46|5114.46|5114.46|5114.46|5114.46|5114.46|0
1634043250000|2021-10-12 12:54:10|5114.34|5114.34|5114.81|5114.81|5114.81|5114.81|5114.34|5114.34|0
1634043260000|2021-10-12 12:54:20|5115.06|5115.06|5115.19|5115.19|5115.19|5115.19|5115.06|5115.06|0
1634043280000|2021-10-12 12:54:40|5115.44|5115.44|5115.56|5115.56|5115.56|5115.56|5115.44|5115.44|0
1634043290000|2021-10-12 12:54:50|5115.68|5115.68|5115.68|5115.68|5115.68|5115.68|5115.68|5115.68|0
1634043300000|2021-10-12 12:55:00|5116.74|5116.74|5116.38|5116.38|5116.74|5116.74|5116.38|5116.38|0
1634043310000|2021-10-12 12:55:10|5116.63|5116.63|5116.98|5116.98|5116.98|5116.98|5116.63|5116.63|0
1634043340000|2021-10-12 12:55:40|5117.34|5117.34|5117.34|5117.34|5117.34|5117.34|5117.34|5117.34|0
1634043350000|2021-10-12 12:55:50|5117.57|5117.57|5117.57|5117.57|5117.57|5117.57|5117.57|5117.57|0
1634043360000|2021-10-12 12:56:00|5116.51|5116.51|5116.51|5116.51|5116.51|5116.51|5116.51|5116.51|0
1634043400000|2021-10-12 12:56:40|5116.63|5116.63|5116.63|5116.63|5116.63|5116.63|5116.63|5116.63|0
1634043440000|2021-10-12 12:57:20|5116.75|5116.75|5116.75|5116.75|5116.75|5116.75|5116.75|5116.75|0
1634043460000|2021-10-12 12:57:40|5116.51|5116.51|5116.63|5116.63|5116.63|5116.63|5116.51|5116.51|0
1634043510000|2021-10-12 12:58:30|5116.98|5116.98|5116.87|5116.87|5116.98|5116.98|5116.87|5116.87|0
1634043520000|2021-10-12 12:58:40|5117.22|5117.22|5117.22|5117.22|5117.22|5117.22|5117.22|5117.22|0
1634043530000|2021-10-12 12:58:50|5118.28|5118.28|5118.91|5118.91|5118.98|5118.98|5118.28|5118.28|0
1634043540000|2021-10-12 12:59:00|5118.66|5118.66|5118.31|5118.31|5118.66|5118.66|5118.31|5118.31|0
1634043570000|2021-10-12 12:59:30|5118.56|5118.56|5118.56|5118.56|5118.56|5118.56|5118.56|5118.56|0
1634043590000|2021-10-12 12:59:50|5119.26|5119.26|5118.91|5118.91|5119.26|5119.26|5118.91|5118.91|0
1634043600000|2021-10-12 13:00:00|5119.26|5119.26|5119.28|5119.28|5119.4|5119.4|5119.26|5119.26|0
1634043630000|2021-10-12 13:00:30|5119.63|5119.63|5119.63|5119.63|5119.63|5119.63|5119.63|5119.63|0
1634043640000|2021-10-12 13:00:40|5119.28|5119.28|5119.28|5119.28|5119.28|5119.28|5119.28|5119.28|0
1634043650000|2021-10-12 13:00:50|5118.93|5118.93|5118.93|5118.93|5118.93|5118.93|5118.93|5118.93|0
1634043660000|2021-10-12 13:01:00|5118.22|5118.22|5118.22|5118.22|5118.22|5118.22|5118.22|5118.22|0
1634043720000|2021-10-12 13:02:00|5118.93|5118.93|5118.93|5118.93|5118.93|5118.93|5118.93|5118.93|0
1634043730000|2021-10-12 13:02:10|5119.04|5119.04|5119.28|5119.28|5119.28|5119.28|5118.93|5118.93|0
1634043780000|2021-10-12 13:03:00|5119.4|5119.4|5119.4|5119.4|5119.4|5119.4|5119.4|5119.4|0
1634043790000|2021-10-12 13:03:10|5119.63|5119.63|5119.98|5119.98|5119.98|5119.98|5119.63|5119.63|0
1634043800000|2021-10-12 13:03:20|5120.1|5120.1|5120.1|5120.1|5120.1|5120.1|5120.1|5120.1|0
1634043810000|2021-10-12 13:03:30|5119.85|5119.85|5120.22|5120.22|5120.22|5120.22|5119.85|5119.85|0
1634043820000|2021-10-12 13:03:40|5120.08|5120.08|5120.08|5120.08|5120.08|5120.08|5120.08|5120.08|0
1634043830000|2021-10-12 13:03:50|5119.73|5119.73|5119.73|5119.73|5119.73|5119.73|5119.73|5119.73|0
1634043840000|2021-10-12 13:04:00|5119.38|5119.38|5119.38|5119.38|5119.38|5119.38|5119.38|5119.38|0
1634043890000|2021-10-12 13:04:50|5119.24|5119.24|5119.11|5119.11|5119.24|5119.24|5119.11|5119.11|0
1634043900000|2021-10-12 13:05:00|5119.38|5119.38|5117.93|5117.93|5119.38|5119.38|5117.58|5117.58|0
1634043910000|2021-10-12 13:05:10|5118.17|5118.17|5118.05|5118.05|5118.17|5118.17|5118.05|5118.05|0
1634043930000|2021-10-12 13:05:30|5118.17|5118.17|5118.17|5118.17|5118.17|5118.17|5118.17|5118.17|0
1634043940000|2021-10-12 13:05:40|5118.28|5118.28|5118.4|5118.4|5118.4|5118.4|5118.28|5118.28|0
1634043950000|2021-10-12 13:05:50|5119.11|5119.11|5119.11|5119.11|5119.11|5119.11|5119.11|5119.11|0
1634043960000|2021-10-12 13:06:00|5119.24|5119.24|5119.99|5119.99|5119.99|5119.99|5119.24|5119.24|0
1634043970000|2021-10-12 13:06:10|5119.74|5119.74|5119.63|5119.63|5119.74|5119.74|5119.63|5119.63|0
1634043980000|2021-10-12 13:06:20|5119.51|5119.51|5119.98|5119.98|5119.98|5119.98|5119.51|5119.51|0
1634044000000|2021-10-12 13:06:40|5119.63|5119.63|5120.2|5120.2|5120.33|5120.33|5119.63|5119.63|0
1634044010000|2021-10-12 13:06:50|5120.33|5120.33|5120.61|5120.61|5120.61|5120.61|5120.33|5120.33|0
1634044030000|2021-10-12 13:07:10|5120.86|5120.86|5120.86|5120.86|5120.86|5120.86|5120.86|5120.86|0
1634044080000|2021-10-12 13:08:00|5120.98|5120.98|5120.86|5120.86|5120.98|5120.98|5120.86|5120.86|0
1634044090000|2021-10-12 13:08:10|5122.62|5122.62|5122.62|5122.62|5122.62|5122.62|5122.62|5122.62|0
1634044140000|2021-10-12 13:09:00|5121.56|5121.56|5122.62|5122.62|5122.62|5122.62|5121.56|5121.56|0
1634044220000|2021-10-12 13:10:20|5122.27|5122.27|5122.27|5122.27|5122.27|5122.27|5122.27|5122.27|0
1634044230000|2021-10-12 13:10:30|5122.5|5122.5|5122.4|5122.4|5122.75|5122.75|5122.4|5122.4|0
1634044260000|2021-10-12 13:11:00|5122.28|5122.28|5122.28|5122.28|5122.28|5122.28|5122.28|5122.28|0
1634044280000|2021-10-12 13:11:20|5121.93|5121.93|5121.93|5121.93|5121.93|5121.93|5121.93|5121.93|0
1634044290000|2021-10-12 13:11:30|5121.81|5121.81|5122.17|5122.17|5122.17|5122.17|5121.81|5121.81|0
1634044340000|2021-10-12 13:12:20|5121.67|5121.67|5121.67|5121.67|5121.67|5121.67|5121.67|5121.67|0
1634044370000|2021-10-12 13:12:50|5121.4|5121.4|5121.4|5121.4|5121.4|5121.4|5121.4|5121.4|0
1634044390000|2021-10-12 13:13:10|5121.28|5121.28|5121.28|5121.28|5121.28|5121.28|5121.28|5121.28|0
1634044400000|2021-10-12 13:13:20|5120.93|5120.93|5120.58|5120.58|5120.93|5120.93|5120.58|5120.58|0
1634044410000|2021-10-12 13:13:30|5120.71|5120.71|5118.71|5118.71|5120.71|5120.71|5118.71|5118.71|0
1634044420000|2021-10-12 13:13:40|5118|5118|5118|5118|5118|5118|5118|5118|0
1634044430000|2021-10-12 13:13:50|5117.72|5117.72|5117.2|5117.2|5117.72|5117.72|5117.2|5117.2|0
1634044460000|2021-10-12 13:14:20|5117.33|5117.33|5117.33|5117.33|5117.33|5117.33|5117.33|5117.33|0
1634044470000|2021-10-12 13:14:30|5116.86|5116.86|5116.63|5116.63|5116.86|5116.86|5116.63|5116.63|0
1634044480000|2021-10-12 13:14:40|5116.75|5116.75|5116.75|5116.75|5116.75|5116.75|5116.75|5116.75|0
1634044490000|2021-10-12 13:14:50|5116.5|5116.5|5116.5|5116.5|5116.5|5116.5|5116.5|5116.5|0
1634044500000|2021-10-12 13:15:00|5115.44|5115.44|5115.32|5115.32|5115.44|5115.44|5115.32|5115.32|0
1634044510000|2021-10-12 13:15:10|5115.44|5115.44|5115.44|5115.44|5115.44|5115.44|5115.44|5115.44|0
1634044550000|2021-10-12 13:15:50|5115.56|5115.56|5115.56|5115.56|5115.56|5115.56|5115.56|5115.56|0
1634044560000|2021-10-12 13:16:00|5115.31|5115.31|5114.01|5114.01|5115.31|5115.31|5114.01|5114.01|0
1634044570000|2021-10-12 13:16:10|5114.13|5114.13|5114.13|5114.13|5114.13|5114.13|5114.13|5114.13|0
1634044580000|2021-10-12 13:16:20|5114.48|5114.48|5114.48|5114.48|5114.48|5114.48|5114.48|5114.48|0
1634044590000|2021-10-12 13:16:30|5114.37|5114.37|5114.37|5114.37|5114.37|5114.37|5114.37|5114.37|0
1634044610000|2021-10-12 13:16:50|5114.12|5114.12|5114.23|5114.23|5114.23|5114.23|5114.12|5114.12|0
1634044660000|2021-10-12 13:17:40|5114.12|5114.12|5114|5114|5114.12|5114.12|5114|5114|0
1634044670000|2021-10-12 13:17:50|5113.65|5113.65|5113.65|5113.65|5113.65|5113.65|5113.65|5113.65|0
1634044680000|2021-10-12 13:18:00|5113.4|5113.4|5113.11|5113.11|5113.4|5113.4|5113.11|5113.11|0
1634044690000|2021-10-12 13:18:10|5113.36|5113.36|5113.36|5113.36|5113.36|5113.36|5113.36|5113.36|0
1634044700000|2021-10-12 13:18:20|5113.13|5113.13|5113.36|5113.36|5113.36|5113.36|5113.13|5113.13|0
1634044720000|2021-10-12 13:18:40|5113.71|5113.71|5113.71|5113.71|5113.71|5113.71|5113.71|5113.71|0
1634044730000|2021-10-12 13:18:50|5113.99|5113.99|5113.99|5113.99|5113.99|5113.99|5113.99|5113.99|0
1634044740000|2021-10-12 13:19:00|5113.71|5113.71|5113.71|5113.71|5113.71|5113.71|5113.71|5113.71|0
1634044750000|2021-10-12 13:19:10|5114.12|5114.12|5114.12|5114.12|5114.12|5114.12|5114.12|5114.12|0
1634044760000|2021-10-12 13:19:20|5113.98|5113.98|5113.98|5113.98|5113.98|5113.98|5113.98|5113.98|0
1634044770000|2021-10-12 13:19:30|5114.22|5114.22|5114.22|5114.22|5114.22|5114.22|5114.22|5114.22|0
1634044800000|2021-10-12 13:20:00|5114.35|5114.35|5114.35|5114.35|5114.35|5114.35|5114.35|5114.35|0
1634044810000|2021-10-12 13:20:10|5114.6|5114.6|5114.6|5114.6|5114.6|5114.6|5114.6|5114.6|0
1634044820000|2021-10-12 13:20:20|5114.88|5114.88|5114.76|5114.76|5114.88|5114.88|5114.76|5114.76|0
1634044830000|2021-10-12 13:20:30|5114.63|5114.63|5114.63|5114.63|5114.63|5114.63|5114.63|5114.63|0
1634044840000|2021-10-12 13:20:40|5114.4|5114.4|5114.28|5114.28|5114.4|5114.4|5114.28|5114.28|0
1634044850000|2021-10-12 13:20:50|5113.93|5113.93|5113.79|5113.79|5113.93|5113.93|5113.79|5113.79|0
1634044860000|2021-10-12 13:21:00|5113.29|5113.29|5111.25|5111.25|5113.29|5113.29|5111.25|5111.25|0
1634044870000|2021-10-12 13:21:10|5110.9|5110.9|5110.66|5110.66|5110.9|5110.9|5110.66|5110.66|0
1634044890000|2021-10-12 13:21:30|5111.37|5111.37|5111.13|5111.13|5111.37|5111.37|5111.13|5111.13|0
1634044900000|2021-10-12 13:21:40|5110.43|5110.43|5110.55|5110.55|5110.66|5110.66|5110.43|5110.43|0
1634044910000|2021-10-12 13:21:50|5110.9|5110.9|5110.9|5110.9|5110.9|5110.9|5110.9|5110.9|0
1634044920000|2021-10-12 13:22:00|5111.13|5111.13|5111.13|5111.13|5111.13|5111.13|5111.13|5111.13|0
1634044960000|2021-10-12 13:22:40|5111.02|5111.02|5111.72|5111.72|5111.72|5111.72|5111.02|5111.02|0
1634044980000|2021-10-12 13:23:00|5111.95|5111.95|5111.25|5111.25|5111.95|5111.95|5111.25|5111.25|0
1634044990000|2021-10-12 13:23:10|5111.95|5111.95|5111.95|5111.95|5111.95|5111.95|5111.95|5111.95|0
1634045000000|2021-10-12 13:23:20|5112.31|5112.31|5112.31|5112.31|5112.31|5112.31|5112.31|5112.31|0
1634045020000|2021-10-12 13:23:40|5112.54|5112.54|5112.42|5112.42|5112.54|5112.54|5112.42|5112.42|0
1634045040000|2021-10-12 13:24:00|5113.13|5113.13|5113.13|5113.13|5113.13|5113.13|5113.13|5113.13|0
1634045080000|2021-10-12 13:24:40|5112.24|5112.24|5111.88|5111.88|5112.24|5112.24|5111.88|5111.88|0
1634045160000|2021-10-12 13:26:00|5112|5112|5112.35|5112.35|5112.35|5112.35|5112|5112|0
1634045170000|2021-10-12 13:26:10|5112.47|5112.47|5112.47|5112.47|5112.47|5112.47|5112.47|5112.47|0
1634045190000|2021-10-12 13:26:30|5112.35|5112.35|5112.35|5112.35|5112.35|5112.35|5112.35|5112.35|0
1634045200000|2021-10-12 13:26:40|5112.1|5112.1|5112.1|5112.1|5112.1|5112.1|5112.1|5112.1|0
1634045240000|2021-10-12 13:27:20|5111.99|5111.99|5111.99|5111.99|5111.99|5111.99|5111.99|5111.99|0
1634045250000|2021-10-12 13:27:30|5112.1|5112.1|5112.22|5112.22|5112.22|5112.22|5112.1|5112.1|0
1634045260000|2021-10-12 13:27:40|5112.5|5112.5|5112.5|5112.5|5112.5|5112.5|5112.5|5112.5|0
1634045300000|2021-10-12 13:28:20|5112.15|5112.15|5111.79|5111.79|5112.15|5112.15|5111.79|5111.79|0
1634045340000|2021-10-12 13:29:00|5111.91|5111.91|5111.91|5111.91|5111.91|5111.91|5111.91|5111.91|0
1634045360000|2021-10-12 13:29:20|5111.64|5111.64|5111.64|5111.64|5111.64|5111.64|5111.64|5111.64|0
1634045370000|2021-10-12 13:29:30|5111.29|5111.29|5111.29|5111.29|5111.29|5111.29|5111.29|5111.29|0
1634045400000|2021-10-12 13:30:00|5110.93|5110.93|5109.97|5109.97|5110.93|5110.93|5109.97|5109.97|0
1634045410000|2021-10-12 13:30:10|5109.86|5109.86|5111.34|5111.34|5111.34|5111.34|5109.86|5109.86|0
1634045420000|2021-10-12 13:30:20|5111.46|5111.46|5111.59|5111.59|5111.59|5111.59|5111.46|5111.46|0
1634045430000|2021-10-12 13:30:30|5110.89|5110.89|5110.53|5110.53|5110.89|5110.89|5110.53|5110.53|0
1634045440000|2021-10-12 13:30:40|5110.18|5110.18|5110.4|5110.4|5110.4|5110.4|5109.69|5109.69|0
1634045450000|2021-10-12 13:30:50|5110.52|5110.52|5110.4|5110.4|5110.52|5110.52|5110.05|5110.05|0
1634045460000|2021-10-12 13:31:00|5110.05|5110.05|5110.05|5110.05|5110.05|5110.05|5110.05|5110.05|0
1634045470000|2021-10-12 13:31:10|5109.69|5109.69|5110.4|5110.4|5110.4|5110.4|5109.69|5109.69|0
1634045480000|2021-10-12 13:31:20|5110.05|5110.05|5109.69|5109.69|5110.05|5110.05|5109.69|5109.69|0
1634045490000|2021-10-12 13:31:30|5109.44|5109.44|5109.2|5109.2|5109.44|5109.44|5108.84|5108.84|0
1634045500000|2021-10-12 13:31:40|5109.55|5109.55|5107.48|5107.48|5109.55|5109.55|5107.48|5107.48|0
1634045510000|2021-10-12 13:31:50|5108.89|5108.89|5108.18|5108.18|5108.89|5108.89|5108.18|5108.18|0
1634045520000|2021-10-12 13:32:00|5108.3|5108.3|5105.85|5105.85|5108.3|5108.3|5105.85|5105.85|0
1634045540000|2021-10-12 13:32:20|5105.5|5105.5|5106.45|5106.45|5106.45|5106.45|5105.5|5105.5|0
1634045550000|2021-10-12 13:32:30|5106.8|5106.8|5106.8|5106.8|5106.8|5106.8|5106.8|5106.8|0
1634045570000|2021-10-12 13:32:50|5107.46|5107.46|5109.5|5109.5|5109.5|5109.5|5107.46|5107.46|0
1634045580000|2021-10-12 13:33:00|5109.36|5109.36|5109.83|5109.83|5110.89|5110.89|5109.36|5109.36|0
1634045590000|2021-10-12 13:33:10|5109.12|5109.12|5109.12|5109.12|5109.12|5109.12|5109.12|5109.12|0
1634045600000|2021-10-12 13:33:20|5109.37|5109.37|5110.43|5110.43|5110.43|5110.43|5109.37|5109.37|0
1634045610000|2021-10-12 13:33:30|5110.79|5110.79|5111.06|5111.06|5111.06|5111.06|5110.79|5110.79|0
1634045630000|2021-10-12 13:33:50|5111.17|5111.17|5111.17|5111.17|5111.17|5111.17|5111.17|5111.17|0
1634045640000|2021-10-12 13:34:00|5111.06|5111.06|5109.44|5109.44|5111.06|5111.06|5109.44|5109.44|0
1634045660000|2021-10-12 13:34:20|5110.15|5110.15|5110.17|5110.17|5110.28|5110.28|5110.15|5110.15|0
1634045670000|2021-10-12 13:34:30|5109.93|5109.93|5108.52|5108.52|5109.93|5109.93|5108.52|5108.52|0
1634045680000|2021-10-12 13:34:40|5108.4|5108.4|5108.64|5108.64|5108.64|5108.64|5108.4|5108.4|0
1634045690000|2021-10-12 13:34:50|5109.7|5109.7|5109.7|5109.7|5109.7|5109.7|5109.7|5109.7|0
1634045700000|2021-10-12 13:35:00|5109.81|5109.81|5109.91|5109.91|5110.03|5110.03|5109.68|5109.68|0
1634045710000|2021-10-12 13:35:10|5109.56|5109.56|5109.56|5109.56|5109.56|5109.56|5109.56|5109.56|0
1634045730000|2021-10-12 13:35:30|5109.21|5109.21|5109.21|5109.21|5109.21|5109.21|5109.21|5109.21|0
1634045740000|2021-10-12 13:35:40|5108.98|5108.98|5108.98|5108.98|5108.98|5108.98|5108.98|5108.98|0
1634045750000|2021-10-12 13:35:50|5108.62|5108.62|5108.37|5108.37|5108.62|5108.62|5108.37|5108.37|0
1634045770000|2021-10-12 13:36:10|5108.25|5108.25|5108.25|5108.25|5108.25|5108.25|5108.14|5108.14|0
1634045780000|2021-10-12 13:36:20|5108.52|5108.52|5108.88|5108.88|5108.88|5108.88|5108.52|5108.52|0
1634045800000|2021-10-12 13:36:40|5108.6|5108.6|5108.83|5108.83|5108.83|5108.83|5108.6|5108.6|0
1634045810000|2021-10-12 13:36:50|5108.72|5108.72|5108.58|5108.58|5108.72|5108.72|5108.58|5108.58|0
1634045820000|2021-10-12 13:37:00|5108.23|5108.23|5107.27|5107.27|5108.23|5108.23|5106.92|5106.92|0
1634045840000|2021-10-12 13:37:20|5108.23|5108.23|5108.23|5108.23|5108.23|5108.23|5108.23|5108.23|0
1634045850000|2021-10-12 13:37:30|5108.58|5108.58|5108.58|5108.58|5108.58|5108.58|5108.58|5108.58|0
1634045860000|2021-10-12 13:37:40|5108.86|5108.86|5109.48|5109.48|5109.48|5109.48|5108.86|5108.86|0
1634045870000|2021-10-12 13:37:50|5109.72|5109.72|5109.72|5109.72|5109.72|5109.72|5109.72|5109.72|0
1634045900000|2021-10-12 13:38:20|5109.6|5109.6|5108.99|5108.99|5109.6|5109.6|5108.99|5108.99|0
1634045930000|2021-10-12 13:38:50|5108.64|5108.64|5108.99|5108.99|5108.99|5108.99|5108.64|5108.64|0
1634045940000|2021-10-12 13:39:00|5109.11|5109.11|5109.46|5109.46|5109.46|5109.46|5109.11|5109.11|0
1634045960000|2021-10-12 13:39:20|5109.35|5109.35|5109.35|5109.35|5109.35|5109.35|5109.35|5109.35|0
1634045970000|2021-10-12 13:39:30|5109.87|5109.87|5110.12|5110.12|5110.12|5110.12|5109.87|5109.87|0
1634045980000|2021-10-12 13:39:40|5109.76|5109.76|5109.76|5109.76|5109.76|5109.76|5109.76|5109.76|0
1634045990000|2021-10-12 13:39:50|5110.04|5110.04|5109.92|5109.92|5110.04|5110.04|5109.92|5109.92|0
1634046000000|2021-10-12 13:40:00|5110.2|5110.2|5111.53|5111.53|5111.53|5111.53|5110.2|5110.2|0
1634046010000|2021-10-12 13:40:10|5111.42|5111.42|5110.71|5110.71|5111.42|5111.42|5110.71|5110.71|0
1634046020000|2021-10-12 13:40:20|5110.83|5110.83|5110.83|5110.83|5110.83|5110.83|5110.83|5110.83|0
1634046040000|2021-10-12 13:40:40|5111.08|5111.08|5111.31|5111.31|5111.43|5111.43|5111.08|5111.08|0
1634046060000|2021-10-12 13:41:00|5111.59|5111.59|5112.3|5112.3|5112.3|5112.3|5111.59|5111.59|0
1634046130000|2021-10-12 13:42:10|5111.94|5111.94|5111.94|5111.94|5111.94|5111.94|5111.94|5111.94|0
1634046140000|2021-10-12 13:42:20|5111.59|5111.59|5111.34|5111.34|5111.59|5111.59|5111.34|5111.34|0
1634046150000|2021-10-12 13:42:30|5110.99|5110.99|5110.64|5110.64|5110.99|5110.99|5110.64|5110.64|0
1634046160000|2021-10-12 13:42:40|5110.39|5110.39|5110.12|5110.12|5110.39|5110.39|5110.12|5110.12|0
1634046170000|2021-10-12 13:42:50|5110.23|5110.23|5110.23|5110.23|5110.23|5110.23|5110.23|5110.23|0
1634046180000|2021-10-12 13:43:00|5109.96|5109.96|5109.96|5109.96|5109.96|5109.96|5109.96|5109.96|0
1634046190000|2021-10-12 13:43:10|5109.71|5109.71|5109.71|5109.71|5109.71|5109.71|5109.71|5109.71|0
1634046230000|2021-10-12 13:43:50|5109.85|5109.85|5109.85|5109.85|5109.85|5109.85|5109.85|5109.85|0
1634046240000|2021-10-12 13:44:00|5110.55|5110.55|5110.69|5110.69|5110.69|5110.69|5110.55|5110.55|0
1634046290000|2021-10-12 13:44:50|5110.57|5110.57|5110.57|5110.57|5110.57|5110.57|5110.57|5110.57|0
1634046320000|2021-10-12 13:45:20|5110.22|5110.22|5109.51|5109.51|5110.22|5110.22|5109.16|5109.16|0
1634046340000|2021-10-12 13:45:40|5109.63|5109.63|5110.34|5110.34|5110.34|5110.34|5109.63|5109.63|0
1634046360000|2021-10-12 13:46:00|5109.98|5109.98|5110.24|5110.24|5110.24|5110.24|5109.98|5109.98|0
1634046380000|2021-10-12 13:46:20|5110.47|5110.47|5110.61|5110.61|5110.61|5110.61|5110.47|5110.47|0
1634046390000|2021-10-12 13:46:30|5111.31|5111.31|5111.31|5111.31|5111.31|5111.31|5111.31|5111.31|0
1634046400000|2021-10-12 13:46:40|5111.43|5111.43|5111.45|5111.45|5111.56|5111.56|5111.43|5111.43|0
1634046420000|2021-10-12 13:47:00|5111.31|5111.31|5111.31|5111.31|5111.31|5111.31|5111.31|5111.31|0
1634046440000|2021-10-12 13:47:20|5110.96|5110.96|5110.96|5110.96|5110.96|5110.96|5110.96|5110.96|0
1634046450000|2021-10-12 13:47:30|5110.84|5110.84|5110.72|5110.72|5110.84|5110.84|5110.72|5110.72|0
1634046460000|2021-10-12 13:47:40|5111.08|5111.08|5111.43|5111.43|5111.43|5111.43|5111.08|5111.08|0
1634046470000|2021-10-12 13:47:50|5111.31|5111.31|5111.31|5111.31|5111.31|5111.31|5111.31|5111.31|0
1634046480000|2021-10-12 13:48:00|5112.02|5112.02|5112.63|5112.63|5112.63|5112.63|5112.02|5112.02|0
1634046490000|2021-10-12 13:48:10|5112.75|5112.75|5112.75|5112.75|5112.75|5112.75|5112.75|5112.75|0
1634046500000|2021-10-12 13:48:20|5112.5|5112.5|5111.8|5111.8|5112.77|5112.77|5111.8|5111.8|0
1634046510000|2021-10-12 13:48:30|5110.47|5110.47|5110.32|5110.32|5110.47|5110.47|5110.32|5110.32|0
1634046520000|2021-10-12 13:48:40|5110.67|5110.67|5111.38|5111.38|5111.38|5111.38|5110.67|5110.67|0
1634046540000|2021-10-12 13:49:00|5111.63|5111.63|5111.03|5111.03|5111.63|5111.63|5111.03|5111.03|0
1634046550000|2021-10-12 13:49:10|5110.91|5110.91|5110.91|5110.91|5110.91|5110.91|5110.91|5110.91|0
1634046630000|2021-10-12 13:50:30|5111.26|5111.26|5111.26|5111.26|5111.26|5111.26|5111.26|5111.26|0
1634046640000|2021-10-12 13:50:40|5111.38|5111.38|5111.73|5111.73|5111.73|5111.73|5111.38|5111.38|0
1634046650000|2021-10-12 13:50:50|5112.09|5112.09|5112.09|5112.09|5112.09|5112.09|5112.09|5112.09|0
1634046660000|2021-10-12 13:51:00|5111.73|5111.73|5110.82|5110.82|5111.73|5111.73|5110.57|5110.57|0
1634046670000|2021-10-12 13:51:10|5111.07|5111.07|5111.07|5111.07|5111.07|5111.07|5111.07|5111.07|0
1634046680000|2021-10-12 13:51:20|5110.57|5110.57|5110.82|5110.82|5110.82|5110.82|5110.57|5110.57|0
1634046690000|2021-10-12 13:51:30|5111.18|5111.18|5112.23|5112.23|5112.23|5112.23|5111.18|5111.18|0
1634046710000|2021-10-12 13:51:50|5112.51|5112.51|5112.51|5112.51|5112.51|5112.51|5112.51|5112.51|0
1634046720000|2021-10-12 13:52:00|5112.75|5112.75|5114.3|5114.3|5114.3|5114.3|5112.75|5112.75|0
1634046750000|2021-10-12 13:52:30|5114.65|5114.65|5114.9|5114.9|5114.9|5114.9|5114.65|5114.65|0
1634046760000|2021-10-12 13:52:40|5114.79|5114.79|5114.79|5114.79|5114.79|5114.79|5114.79|5114.79|0
1634046770000|2021-10-12 13:52:50|5114.43|5114.43|5114.43|5114.43|5114.43|5114.43|5114.43|5114.43|0
1634046780000|2021-10-12 13:53:00|5113.37|5113.37|5113.49|5113.49|5113.49|5113.49|5113.37|5113.37|0
1634046790000|2021-10-12 13:53:10|5115.61|5115.61|5116.21|5116.21|5116.56|5116.56|5115.61|5115.61|0
1634046820000|2021-10-12 13:53:40|5116.56|5116.56|5116.92|5116.92|5116.92|5116.92|5116.56|5116.56|0
1634046830000|2021-10-12 13:53:50|5117.62|5117.62|5117.87|5117.87|5117.87|5117.87|5117.62|5117.62|0
1634046850000|2021-10-12 13:54:10|5117.17|5117.17|5116.58|5116.58|5117.3|5117.3|5116.58|5116.58|0
1634046860000|2021-10-12 13:54:20|5116.47|5116.47|5116.35|5116.35|5116.47|5116.47|5116.35|5116.35|0
1634046870000|2021-10-12 13:54:30|5116.23|5116.23|5115.88|5115.88|5116.23|5116.23|5115.88|5115.88|0
1634046890000|2021-10-12 13:54:50|5115.76|5115.76|5115.65|5115.65|5115.76|5115.76|5115.65|5115.65|0
1634046900000|2021-10-12 13:55:00|5115.53|5115.53|5115.76|5115.76|5115.76|5115.76|5115.53|5115.53|0
1634046910000|2021-10-12 13:55:10|5115.65|5115.65|5116.16|5116.16|5116.16|5116.16|5115.65|5115.65|0
1634046920000|2021-10-12 13:55:20|5116.04|5116.04|5116.04|5116.04|5116.04|5116.04|5116.04|5116.04|0
1634046950000|2021-10-12 13:55:50|5115.76|5115.76|5115.76|5115.76|5115.76|5115.76|5115.76|5115.76|0
1634046960000|2021-10-12 13:56:00|5115.88|5115.88|5116.11|5116.11|5116.11|5116.11|5115.88|5115.88|0
1634046970000|2021-10-12 13:56:10|5115.41|5115.41|5115.76|5115.76|5115.76|5115.76|5115.41|5115.41|0
1634046990000|2021-10-12 13:56:30|5116.11|5116.11|5116.11|5116.11|5116.11|5116.11|5116.11|5116.11|0
1634047020000|2021-10-12 13:57:00|5116.47|5116.47|5116.23|5116.23|5116.47|5116.47|5116.11|5116.11|0
1634047030000|2021-10-12 13:57:10|5116.35|5116.35|5116.46|5116.46|5116.46|5116.46|5116.35|5116.35|0
1634047050000|2021-10-12 13:57:30|5116.73|5116.73|5116.74|5116.74|5117.22|5117.22|5116.73|5116.73|0
1634047070000|2021-10-12 13:57:50|5117.09|5117.09|5117.09|5117.09|5117.09|5117.09|5117.09|5117.09|0
1634047080000|2021-10-12 13:58:00|5117.34|5117.34|5117.34|5117.34|5117.34|5117.34|5117.34|5117.34|0
1634047090000|2021-10-12 13:58:10|5117.69|5117.69|5117.69|5117.69|5117.69|5117.69|5117.69|5117.69|0
1634047100000|2021-10-12 13:58:20|5117.46|5117.46|5117.69|5117.69|5117.69|5117.69|5117.46|5117.46|0
1634047110000|2021-10-12 13:58:30|5117.93|5117.93|5117.93|5117.93|5117.93|5117.93|5117.93|5117.93|0
1634047150000|2021-10-12 13:59:10|5118.16|5118.16|5118.16|5118.16|5118.16|5118.16|5118.16|5118.16|0
1634047170000|2021-10-12 13:59:30|5118.41|5118.41|5118.41|5118.41|5118.41|5118.41|5118.41|5118.41|0
1634047180000|2021-10-12 13:59:40|5118.17|5118.17|5118.17|5118.17|5118.17|5118.17|5118.17|5118.17|0
1634047190000|2021-10-12 13:59:50|5117.82|5117.82|5118.53|5118.53|5118.53|5118.53|5117.82|5117.82|0
1634047200000|2021-10-12 14:00:00|5118.76|5118.76|5119.47|5119.47|5119.47|5119.47|5118.76|5118.76|0
1634047210000|2021-10-12 14:00:10|5119.82|5119.82|5119.82|5119.82|5119.82|5119.82|5119.82|5119.82|0
1634047240000|2021-10-12 14:00:40|5120.53|5120.53|5120.88|5120.88|5120.88|5120.88|5120.53|5120.53|0
1634047250000|2021-10-12 14:00:50|5120.53|5120.53|5120.53|5120.53|5120.53|5120.53|5120.53|5120.53|0
1634047260000|2021-10-12 14:01:00|5121.21|5121.21|5121.68|5121.68|5121.68|5121.68|5121.08|5121.08|0
1634047270000|2021-10-12 14:01:10|5122.17|5122.17|5122.17|5122.17|5122.17|5122.17|5122.17|5122.17|0
1634047290000|2021-10-12 14:01:30|5122.52|5122.52|5122.52|5122.52|5122.52|5122.52|5122.52|5122.52|0
1634047300000|2021-10-12 14:01:40|5122.29|5122.29|5122.64|5122.64|5122.64|5122.64|5122.29|5122.29|0
1634047310000|2021-10-12 14:01:50|5122.29|5122.29|5122.29|5122.29|5122.29|5122.29|5122.29|5122.29|0
1634047320000|2021-10-12 14:02:00|5121.93|5121.93|5120.74|5120.74|5121.93|5121.93|5120.74|5120.74|0
1634047340000|2021-10-12 14:02:20|5121.44|5121.44|5121.44|5121.44|5121.44|5121.44|5121.44|5121.44|0
1634047350000|2021-10-12 14:02:30|5121.33|5121.33|5121.33|5121.33|5121.33|5121.33|5121.33|5121.33|0
1634047380000|2021-10-12 14:03:00|5121.21|5121.21|5121.21|5121.21|5121.21|5121.21|5121.21|5121.21|0
1634047390000|2021-10-12 14:03:10|5121.56|5121.56|5121.56|5121.56|5121.92|5121.92|5121.56|5121.56|0
1634047400000|2021-10-12 14:03:20|5121.31|5121.31|5121.21|5121.21|5121.56|5121.56|5121.21|5121.21|0
1634047410000|2021-10-12 14:03:30|5120.98|5120.98|5120.98|5120.98|5120.98|5120.98|5120.98|5120.98|0
1634047420000|2021-10-12 14:03:40|5120.86|5120.86|5120.86|5120.86|5120.86|5120.86|5120.86|5120.86|0
1634047430000|2021-10-12 14:03:50|5120.51|5120.51|5121.33|5121.33|5121.33|5121.33|5120.39|5120.39|0
1634047440000|2021-10-12 14:04:00|5122.39|5122.39|5122.74|5122.74|5122.74|5122.74|5122.39|5122.39|0
1634047450000|2021-10-12 14:04:10|5122.99|5122.99|5123.11|5123.11|5123.11|5123.11|5122.99|5122.99|0
1634047460000|2021-10-12 14:04:20|5122.4|5122.4|5122.4|5122.4|5122.4|5122.4|5122.4|5122.4|0
1634047470000|2021-10-12 14:04:30|5121.7|5121.7|5121.2|5121.2|5121.7|5121.7|5121.2|5121.2|0
1634047480000|2021-10-12 14:04:40|5121.45|5121.45|5121.45|5121.45|5121.45|5121.45|5121.45|5121.45|0
1634047500000|2021-10-12 14:05:00|5121.73|5121.73|5122.35|5122.35|5122.35|5122.35|5121.73|5121.73|0
1634047510000|2021-10-12 14:05:10|5122.7|5122.7|5122.7|5122.7|5122.7|5122.7|5122.7|5122.7|0
1634047540000|2021-10-12 14:05:40|5123.41|5123.41|5123.41|5123.41|5123.41|5123.41|5123.41|5123.41|0
1634047570000|2021-10-12 14:06:10|5123.06|5123.06|5123.06|5123.06|5123.06|5123.06|5123.06|5123.06|0
1634047610000|2021-10-12 14:06:50|5123.41|5123.41|5123.41|5123.41|5123.41|5123.41|5123.41|5123.41|0
1634047620000|2021-10-12 14:07:00|5123.76|5123.76|5123.64|5123.64|5123.76|5123.76|5123.64|5123.64|0
1634047630000|2021-10-12 14:07:10|5123.89|5123.89|5124.14|5124.14|5124.28|5124.28|5123.89|5123.89|0
1634047650000|2021-10-12 14:07:30|5124.49|5124.49|5124.49|5124.49|5124.49|5124.49|5124.49|5124.49|0
1634047660000|2021-10-12 14:07:40|5124.14|5124.14|5124.14|5124.14|5124.14|5124.14|5124.14|5124.14|0
1634047670000|2021-10-12 14:07:50|5124.38|5124.38|5124.38|5124.38|5124.38|5124.38|5124.38|5124.38|0
1634047680000|2021-10-12 14:08:00|5123.99|5123.99|5123.64|5123.64|5123.99|5123.99|5123.64|5123.64|0
1634047690000|2021-10-12 14:08:10|5123.91|5123.91|5123.91|5123.91|5123.91|5123.91|5123.91|5123.91|0
1634047700000|2021-10-12 14:08:20|5124.04|5124.04|5125|5125|5125|5125|5124.04|5124.04|0
1634047720000|2021-10-12 14:08:40|5124.65|5124.65|5124.18|5124.18|5124.65|5124.65|5124.18|5124.18|0
1634047730000|2021-10-12 14:08:50|5123.93|5123.93|5123.93|5123.93|5123.93|5123.93|5123.93|5123.93|0
1634047740000|2021-10-12 14:09:00|5123.66|5123.66|5123.66|5123.66|5123.66|5123.66|5123.66|5123.66|0
1634047760000|2021-10-12 14:09:20|5122.95|5122.95|5122.95|5122.95|5122.95|5122.95|5122.95|5122.95|0
1634047770000|2021-10-12 14:09:30|5123.3|5123.3|5123.3|5123.3|5123.3|5123.3|5123.3|5123.3|0
1634047790000|2021-10-12 14:09:50|5123.19|5123.19|5123.19|5123.19|5123.19|5123.19|5123.19|5123.19|0
1634047800000|2021-10-12 14:10:00|5123.07|5123.07|5123.89|5123.89|5123.89|5123.89|5123.07|5123.07|0
1634047810000|2021-10-12 14:10:10|5124.01|5124.01|5124.96|5124.96|5124.96|5124.96|5124.01|5124.01|0
1634047840000|2021-10-12 14:10:40|5124.61|5124.61|5124.61|5124.61|5124.61|5124.61|5124.61|5124.61|0
1634047850000|2021-10-12 14:10:50|5124.49|5124.49|5124.01|5124.01|5124.49|5124.49|5124.01|5124.01|0
1634047860000|2021-10-12 14:11:00|5123.65|5123.65|5123.29|5123.29|5123.65|5123.65|5123.29|5123.29|0
1634047880000|2021-10-12 14:11:20|5123.64|5123.64|5123.99|5123.99|5123.99|5123.99|5123.64|5123.64|0
1634047900000|2021-10-12 14:11:40|5124.27|5124.27|5124.27|5124.27|5124.27|5124.27|5124.27|5124.27|0
1634047910000|2021-10-12 14:11:50|5124.39|5124.39|5124.51|5124.51|5124.51|5124.51|5124.39|5124.39|0
1634047920000|2021-10-12 14:12:00|5124.76|5124.76|5124.76|5124.76|5124.76|5124.76|5124.76|5124.76|0
1634047930000|2021-10-12 14:12:10|5125|5125|5125.85|5125.85|5125.85|5125.85|5125|5125|0
1634048000000|2021-10-12 14:13:20|5126.2|5126.2|5126.2|5126.2|5126.9|5126.9|5126.2|5126.2|0
1634048030000|2021-10-12 14:13:50|5126.55|5126.55|5126.55|5126.55|5126.55|5126.55|5126.55|5126.55|0
1634048040000|2021-10-12 14:14:00|5126.9|5126.9|5126.9|5126.9|5126.9|5126.9|5126.9|5126.9|0
1634048060000|2021-10-12 14:14:20|5127.58|5127.58|5128.89|5128.89|5128.89|5128.89|5127.58|5127.58|0
1634048070000|2021-10-12 14:14:30|5129.24|5129.24|5129.24|5129.24|5129.24|5129.24|5129.24|5129.24|0
1634048080000|2021-10-12 14:14:40|5128.89|5128.89|5129.24|5129.24|5129.24|5129.24|5128.89|5128.89|0
1634048110000|2021-10-12 14:15:10|5129.6|5129.6|5129.96|5129.96|5129.96|5129.96|5129.6|5129.6|0
1634048120000|2021-10-12 14:15:20|5130.67|5130.67|5130.95|5130.95|5130.95|5130.95|5130.67|5130.67|0
1634048140000|2021-10-12 14:15:40|5131.66|5131.66|5131.66|5131.66|5131.66|5131.66|5131.66|5131.66|0
1634048150000|2021-10-12 14:15:50|5131.3|5131.3|5131.19|5131.19|5131.3|5131.3|5131.19|5131.19|0
1634048190000|2021-10-12 14:16:30|5131.07|5131.07|5131.07|5131.07|5131.07|5131.07|5131.07|5131.07|0
1634048200000|2021-10-12 14:16:40|5130.01|5130.01|5130.23|5130.23|5130.36|5130.36|5130.01|5130.01|0
1634048210000|2021-10-12 14:16:50|5129.95|5129.95|5131.26|5131.26|5131.26|5131.26|5129.95|5129.95|0
1634048220000|2021-10-12 14:17:00|5131.14|5131.14|5130.08|5130.08|5131.14|5131.14|5130.08|5130.08|0
1634048230000|2021-10-12 14:17:10|5130.2|5130.2|5130.2|5130.2|5130.2|5130.2|5130.2|5130.2|0
1634048240000|2021-10-12 14:17:20|5129.84|5129.84|5129.84|5129.84|5129.84|5129.84|5129.84|5129.84|0
1634048250000|2021-10-12 14:17:30|5130.2|5130.2|5130.2|5130.2|5130.2|5130.2|5130.2|5130.2|0
1634048260000|2021-10-12 14:17:40|5129.84|5129.84|5129.84|5129.84|5129.84|5129.84|5129.84|5129.84|0
1634048270000|2021-10-12 14:17:50|5129.73|5129.73|5129.73|5129.73|5129.73|5129.73|5129.73|5129.73|0
1634048280000|2021-10-12 14:18:00|5129.59|5129.59|5129.94|5129.94|5129.94|5129.94|5129.59|5129.59|0
1634048300000|2021-10-12 14:18:20|5130.3|5130.3|5129.36|5129.36|5130.3|5130.3|5129.24|5129.24|0
1634048360000|2021-10-12 14:19:20|5129.63|5129.63|5129.28|5129.28|5129.63|5129.63|5128.93|5128.93|0
1634048380000|2021-10-12 14:19:40|5129.99|5129.99|5129.99|5129.99|5129.99|5129.99|5129.99|5129.99|0
1634048410000|2021-10-12 14:20:10|5129.63|5129.63|5129.63|5129.63|5129.63|5129.63|5129.63|5129.63|0
1634048420000|2021-10-12 14:20:20|5129.52|5129.52|5129.52|5129.52|5129.52|5129.52|5129.52|5129.52|0
1634048430000|2021-10-12 14:20:30|5129.87|5129.87|5129.87|5129.87|5129.87|5129.87|5129.87|5129.87|0
1634048460000|2021-10-12 14:21:00|5130.28|5130.28|5130.28|5130.28|5130.28|5130.28|5130.28|5130.28|0
1634048480000|2021-10-12 14:21:20|5130.56|5130.56|5130.56|5130.56|5130.56|5130.56|5130.56|5130.56|0
1634048500000|2021-10-12 14:21:40|5130.69|5130.69|5130.69|5130.69|5130.69|5130.69|5130.69|5130.69|0
1634048510000|2021-10-12 14:21:50|5131.29|5131.29|5130.72|5130.72|5131.43|5131.43|5130.72|5130.72|0
1634048530000|2021-10-12 14:22:10|5130.59|5130.59|5130.59|5130.59|5130.59|5130.59|5130.59|5130.59|0
1634048540000|2021-10-12 14:22:20|5130.23|5130.23|5130.51|5130.51|5130.51|5130.51|5130.23|5130.23|0
1634048560000|2021-10-12 14:22:40|5130.26|5130.26|5130.05|5130.05|5130.4|5130.4|5130.05|5130.05|0
1634048570000|2021-10-12 14:22:50|5129.69|5129.69|5129.34|5129.34|5129.69|5129.69|5129.34|5129.34|0
1634048580000|2021-10-12 14:23:00|5129.22|5129.22|5129.22|5129.22|5129.22|5129.22|5129.22|5129.22|0
1634048590000|2021-10-12 14:23:10|5128.87|5128.87|5128.59|5128.59|5128.87|5128.87|5128.59|5128.59|0
1634048630000|2021-10-12 14:23:50|5128.87|5128.87|5128.87|5128.87|5128.87|5128.87|5128.87|5128.87|0
1634048640000|2021-10-12 14:24:00|5128.6|5128.6|5128.6|5128.6|5128.6|5128.6|5128.6|5128.6|0
1634048650000|2021-10-12 14:24:10|5128.95|5128.95|5128.95|5128.95|5128.95|5128.95|5128.95|5128.95|0
1634048670000|2021-10-12 14:24:30|5129.09|5129.09|5128.03|5128.03|5129.09|5129.09|5128.03|5128.03|0
1634048680000|2021-10-12 14:24:40|5127.75|5127.75|5127.75|5127.75|5127.75|5127.75|5127.75|5127.75|0
1634048700000|2021-10-12 14:25:00|5128.81|5128.81|5128.46|5128.46|5128.81|5128.81|5128.46|5128.46|0
1634048720000|2021-10-12 14:25:20|5128.1|5128.1|5128.1|5128.1|5128.1|5128.1|5128.1|5128.1|0
1634048790000|2021-10-12 14:26:30|5128.35|5128.35|5128.85|5128.85|5128.85|5128.85|5128.35|5128.35|0
1634048800000|2021-10-12 14:26:40|5128.58|5128.58|5131.92|5131.92|5131.92|5131.92|5128.58|5128.58|0
1634048810000|2021-10-12 14:26:50|5131.67|5131.67|5131.67|5131.67|5131.67|5131.67|5131.67|5131.67|0
1634048850000|2021-10-12 14:27:30|5131.79|5131.79|5131.67|5131.67|5131.79|5131.79|5131.67|5131.67|0
1634048860000|2021-10-12 14:27:40|5131.9|5131.9|5131.94|5131.94|5131.94|5131.94|5131.67|5131.67|0
1634048870000|2021-10-12 14:27:50|5133|5133|5133.6|5133.6|5133.6|5133.6|5133|5133|0
1634048930000|2021-10-12 14:28:50|5134.66|5134.66|5134.66|5134.66|5134.66|5134.66|5134.66|5134.66|0
1634048940000|2021-10-12 14:29:00|5134.94|5134.94|5134.94|5134.94|5134.94|5134.94|5134.94|5134.94|0
1634048950000|2021-10-12 14:29:10|5135.65|5135.65|5135.65|5135.65|5135.65|5135.65|5135.65|5135.65|0
1634048990000|2021-10-12 14:29:50|5136.35|5136.35|5136.35|5136.35|5136.35|5136.35|5136.35|5136.35|0
1634049000000|2021-10-12 14:30:00|5136.76|5136.76|5136.88|5136.88|5136.88|5136.88|5136.76|5136.76|0
1634049010000|2021-10-12 14:30:10|5136.99|5136.99|5136.99|5136.99|5137.11|5137.11|5136.99|5136.99|0
1634049020000|2021-10-12 14:30:20|5136.29|5136.29|5136.4|5136.4|5136.4|5136.4|5136.29|5136.29|0
1634049030000|2021-10-12 14:30:30|5136.02|5136.02|5135.53|5135.53|5136.02|5136.02|5135.53|5135.53|0
1634049060000|2021-10-12 14:31:00|5136.24|5136.24|5136.24|5136.24|5136.24|5136.24|5136.24|5136.24|0
1634049080000|2021-10-12 14:31:20|5136.59|5136.59|5136.59|5136.59|5136.59|5136.59|5136.59|5136.59|0
1634049090000|2021-10-12 14:31:30|5136.82|5136.82|5136.82|5136.82|5136.82|5136.82|5136.82|5136.82|0
1634049120000|2021-10-12 14:32:00|5136.47|5136.47|5136.47|5136.47|5136.47|5136.47|5136.47|5136.47|0
1634049140000|2021-10-12 14:32:20|5136.82|5136.82|5136.82|5136.82|5136.82|5136.82|5136.82|5136.82|0
1634049180000|2021-10-12 14:33:00|5137.07|5137.07|5137.07|5137.07|5137.07|5137.07|5137.07|5137.07|0
1634049200000|2021-10-12 14:33:20|5137.19|5137.19|5137.19|5137.19|5137.19|5137.19|5137.19|5137.19|0
1634049220000|2021-10-12 14:33:40|5136.95|5136.95|5138.01|5138.01|5138.01|5138.01|5136.95|5136.95|0
1634049240000|2021-10-12 14:34:00|5137.66|5137.66|5137.66|5137.66|5137.66|5137.66|5137.66|5137.66|0
1634049310000|2021-10-12 14:35:10|5138.01|5138.01|5138.01|5138.01|5138.01|5138.01|5138.01|5138.01|0
1634049330000|2021-10-12 14:35:30|5138.37|5138.37|5138.37|5138.37|5138.37|5138.37|5138.37|5138.37|0
1634049350000|2021-10-12 14:35:50|5138.61|5138.61|5138.61|5138.61|5138.61|5138.61|5138.61|5138.61|0
1634049380000|2021-10-12 14:36:20|5138.97|5138.97|5138.85|5138.85|5138.97|5138.97|5138.85|5138.85|0
1634049390000|2021-10-12 14:36:30|5139.2|5139.2|5139.48|5139.48|5139.48|5139.48|5139.2|5139.2|0
1634049400000|2021-10-12 14:36:40|5139.59|5139.59|5139.84|5139.84|5139.84|5139.84|5139.59|5139.59|0
1634049410000|2021-10-12 14:36:50|5139.73|5139.73|5139.48|5139.48|5139.73|5139.73|5139.48|5139.48|0
1634049430000|2021-10-12 14:37:10|5139.73|5139.73|5139.73|5139.73|5139.73|5139.73|5139.73|5139.73|0
1634049440000|2021-10-12 14:37:20|5140.01|5140.01|5140.01|5140.01|5140.01|5140.01|5140.01|5140.01|0
1634049460000|2021-10-12 14:37:40|5140.12|5140.12|5140.12|5140.12|5140.12|5140.12|5140.12|5140.12|0
1634049480000|2021-10-12 14:38:00|5140.48|5140.48|5139.14|5139.14|5140.48|5140.48|5139.14|5139.14|0
1634049490000|2021-10-12 14:38:10|5138.89|5138.89|5138.89|5138.89|5138.89|5138.89|5138.89|5138.89|0
1634049520000|2021-10-12 14:38:40|5138.75|5138.75|5138.54|5138.54|5138.75|5138.75|5138.4|5138.4|0
1634049560000|2021-10-12 14:39:20|5138.26|5138.26|5138.26|5138.26|5138.26|5138.26|5138.26|5138.26|0
1634049570000|2021-10-12 14:39:30|5138.61|5138.61|5138.26|5138.26|5138.61|5138.61|5138.26|5138.26|0
1634049580000|2021-10-12 14:39:40|5138.38|5138.38|5138.49|5138.49|5139.2|5139.2|5138.38|5138.38|0
1634049610000|2021-10-12 14:40:10|5138.85|5138.85|5140.41|5140.41|5140.53|5140.53|5138.85|5138.85|0
1634049620000|2021-10-12 14:40:20|5140.28|5140.28|5140.28|5140.28|5140.28|5140.28|5140.28|5140.28|0
1634049630000|2021-10-12 14:40:30|5140.16|5140.16|5140.16|5140.16|5140.16|5140.16|5140.16|5140.16|0
1634049640000|2021-10-12 14:40:40|5139.81|5139.81|5140.51|5140.51|5140.51|5140.51|5139.81|5139.81|0
1634049650000|2021-10-12 14:40:50|5140.16|5140.16|5140.04|5140.04|5140.16|5140.16|5140.04|5140.04|0
1634049690000|2021-10-12 14:41:30|5139.69|5139.69|5139.69|5139.69|5139.69|5139.69|5139.69|5139.69|0
1634049710000|2021-10-12 14:41:50|5139.56|5139.56|5139.31|5139.31|5139.56|5139.56|5139.31|5139.31|0
1634049720000|2021-10-12 14:42:00|5139.56|5139.56|5139.67|5139.67|5139.67|5139.67|5139.31|5139.31|0
1634049750000|2021-10-12 14:42:30|5139.39|5139.39|5139.39|5139.39|5139.39|5139.39|5139.39|5139.39|0
1634049790000|2021-10-12 14:43:10|5139.04|5139.04|5139.04|5139.04|5139.04|5139.04|5139.04|5139.04|0
1634049800000|2021-10-12 14:43:20|5138.79|5138.79|5138.79|5138.79|5138.79|5138.79|5138.79|5138.79|0
1634049820000|2021-10-12 14:43:40|5138.44|5138.44|5138.09|5138.09|5138.44|5138.44|5138.09|5138.09|0
1634049830000|2021-10-12 14:43:50|5137.97|5137.97|5137.74|5137.74|5137.97|5137.97|5137.74|5137.74|0
1634049850000|2021-10-12 14:44:10|5137.38|5137.38|5137.38|5137.38|5137.38|5137.38|5137.38|5137.38|0
1634049860000|2021-10-12 14:44:20|5137.88|5137.88|5137.88|5137.88|5137.88|5137.88|5137.88|5137.88|0
1634049870000|2021-10-12 14:44:30|5137.74|5137.74|5137.74|5137.74|5137.74|5137.74|5137.74|5137.74|0
1634049890000|2021-10-12 14:44:50|5137.25|5137.25|5137.25|5137.25|5137.25|5137.25|5137.25|5137.25|0
1634049900000|2021-10-12 14:45:00|5137.6|5137.6|5137.6|5137.6|5137.6|5137.6|5137.6|5137.6|0
1634049920000|2021-10-12 14:45:20|5137.25|5137.25|5137.36|5137.36|5137.36|5137.36|5137.25|5137.25|0
1634049930000|2021-10-12 14:45:30|5137.61|5137.61|5137.61|5137.61|5137.61|5137.61|5137.61|5137.61|0
1634049940000|2021-10-12 14:45:40|5137.86|5137.86|5137.86|5137.86|5137.86|5137.86|5137.86|5137.86|0
1634049970000|2021-10-12 14:46:10|5138.21|5138.21|5138.21|5138.21|5138.21|5138.21|5138.21|5138.21|0
1634049980000|2021-10-12 14:46:20|5137.97|5137.97|5137.61|5137.61|5137.97|5137.97|5137.5|5137.5|0
1634049990000|2021-10-12 14:46:30|5137.26|5137.26|5137.26|5137.26|5137.26|5137.26|5137.26|5137.26|0
1634050010000|2021-10-12 14:46:50|5136.91|5136.91|5136.91|5136.91|5136.91|5136.91|5136.91|5136.91|0
1634050020000|2021-10-12 14:47:00|5136.42|5136.42|5135.33|5135.33|5136.42|5136.42|5135.33|5135.33|0
1634050070000|2021-10-12 14:47:50|5135.68|5135.68|5135.68|5135.68|5135.68|5135.68|5135.68|5135.68|0
1634050150000|2021-10-12 14:49:10|5135.33|5135.33|5135.33|5135.33|5135.33|5135.33|5135.33|5135.33|0
1634050160000|2021-10-12 14:49:20|5134.98|5134.98|5134.98|5134.98|5134.98|5134.98|5134.98|5134.98|0
1634050170000|2021-10-12 14:49:30|5134.73|5134.73|5134.26|5134.26|5134.73|5134.73|5134.26|5134.26|0
1634050180000|2021-10-12 14:49:40|5133.56|5133.56|5132.81|5132.81|5133.56|5133.56|5132.81|5132.81|0
1634050200000|2021-10-12 14:50:00|5132.46|5132.46|5131.76|5131.76|5132.46|5132.46|5131.76|5131.76|0
1634050220000|2021-10-12 14:50:20|5131.62|5131.62|5131.74|5131.74|5131.74|5131.74|5131.62|5131.62|0
1634050230000|2021-10-12 14:50:30|5131.03|5131.03|5131.03|5131.03|5131.03|5131.03|5131.03|5131.03|0
1634050240000|2021-10-12 14:50:40|5131.39|5131.39|5131.39|5131.39|5131.39|5131.39|5131.39|5131.39|0
1634050270000|2021-10-12 14:51:10|5131.03|5131.03|5131.03|5131.03|5131.03|5131.03|5131.03|5131.03|0
1634050340000|2021-10-12 14:52:20|5130.68|5130.68|5130.68|5130.68|5130.68|5130.68|5130.68|5130.68|0
1634050370000|2021-10-12 14:52:50|5130.33|5130.33|5129.07|5129.07|5130.33|5130.33|5129.07|5129.07|0
1634050400000|2021-10-12 14:53:20|5128.93|5128.93|5128.93|5128.93|5128.93|5128.93|5128.93|5128.93|0
1634050410000|2021-10-12 14:53:30|5128.82|5128.82|5128.7|5128.7|5128.82|5128.82|5128.7|5128.7|0
1634050450000|2021-10-12 14:54:10|5128.45|5128.45|5128.45|5128.45|5128.45|5128.45|5128.45|5128.45|0
1634050510000|2021-10-12 14:55:10|5128.32|5128.32|5128.32|5128.32|5128.32|5128.32|5128.32|5128.32|0
1634050520000|2021-10-12 14:55:20|5128.08|5128.08|5127.73|5127.73|5128.08|5128.08|5127.73|5127.73|0
1634050550000|2021-10-12 14:55:50|5127.38|5127.38|5127.38|5127.38|5127.38|5127.38|5127.38|5127.38|0
1634050570000|2021-10-12 14:56:10|5127.49|5127.49|5127.61|5127.61|5127.61|5127.61|5127.49|5127.49|0
1634050580000|2021-10-12 14:56:20|5127.08|5127.08|5127.27|5127.27|5127.27|5127.27|5126.45|5126.45|0
1634050590000|2021-10-12 14:56:30|5127|5127|5127|5127|5127|5127|5127|5127|0
1634050600000|2021-10-12 14:56:40|5126.86|5126.86|5126.86|5126.86|5126.86|5126.86|5126.86|5126.86|0
1634050640000|2021-10-12 14:57:20|5127.21|5127.21|5127.21|5127.21|5127.21|5127.21|5127.21|5127.21|0
1634050660000|2021-10-12 14:57:40|5127.08|5127.08|5127.08|5127.08|5127.08|5127.08|5127.08|5127.08|0
1634050680000|2021-10-12 14:58:00|5127.33|5127.33|5127.33|5127.33|5127.33|5127.33|5127.33|5127.33|0
1634050720000|2021-10-12 14:58:40|5127.44|5127.44|5127.44|5127.44|5127.44|5127.44|5127.44|5127.44|0
1634050730000|2021-10-12 14:58:50|5127.58|5127.58|5127.58|5127.58|5127.58|5127.58|5127.58|5127.58|0
1634050740000|2021-10-12 14:59:00|5127.69|5127.69|5127.69|5127.69|5127.69|5127.69|5127.69|5127.69|0
1634050750000|2021-10-12 14:59:10|5128.4|5128.4|5128.4|5128.4|5128.4|5128.4|5128.4|5128.4|0
1634050760000|2021-10-12 14:59:20|5127.69|5127.69|5127.69|5127.69|5127.69|5127.69|5127.69|5127.69|0
1634050800000|2021-10-12 15:00:00|5127.34|5127.34|5126.99|5126.99|5127.34|5127.34|5126.99|5126.99|0
1634050810000|2021-10-12 15:00:10|5127.34|5127.34|5127.34|5127.34|5127.34|5127.34|5127.34|5127.34|0
1634050820000|2021-10-12 15:00:20|5127.59|5127.59|5128.3|5128.3|5128.65|5128.65|5127.59|5127.59|0
1634050830000|2021-10-12 15:00:30|5129.14|5129.14|5129.14|5129.14|5129.14|5129.14|5129.14|5129.14|0
1634050840000|2021-10-12 15:00:40|5128.79|5128.79|5128.79|5128.79|5128.79|5128.79|5128.79|5128.79|0
1634050850000|2021-10-12 15:00:50|5128.43|5128.43|5128.43|5128.43|5128.43|5128.43|5128.43|5128.43|0
1634050860000|2021-10-12 15:01:00|5128.79|5128.79|5128.79|5128.79|5128.79|5128.79|5128.79|5128.79|0
1634050880000|2021-10-12 15:01:20|5128.92|5128.92|5128.92|5128.92|5128.92|5128.92|5128.92|5128.92|0
1634050910000|2021-10-12 15:01:50|5129.28|5129.28|5128.92|5128.92|5129.28|5129.28|5128.57|5128.57|0
1634050920000|2021-10-12 15:02:00|5129.06|5129.06|5129.9|5129.9|5129.9|5129.9|5129.06|5129.06|0
1634050940000|2021-10-12 15:02:20|5130.01|5130.01|5130.13|5130.13|5130.13|5130.13|5130.01|5130.01|0
1634050950000|2021-10-12 15:02:30|5129.78|5129.78|5130.01|5130.01|5130.01|5130.01|5129.78|5129.78|0
1634050980000|2021-10-12 15:03:00|5130.36|5130.36|5130.36|5130.36|5130.36|5130.36|5130.36|5130.36|0
1634051000000|2021-10-12 15:03:20|5130.64|5130.64|5130.92|5130.92|5130.92|5130.92|5130.64|5130.64|0
1634051020000|2021-10-12 15:03:40|5131.27|5131.27|5131.63|5131.63|5131.63|5131.63|5131.27|5131.27|0
1634051040000|2021-10-12 15:04:00|5131.88|5131.88|5131.76|5131.76|5131.88|5131.88|5131.76|5131.76|0
1634051050000|2021-10-12 15:04:10|5131.41|5131.41|5131.41|5131.41|5131.41|5131.41|5131.41|5131.41|0
1634051060000|2021-10-12 15:04:20|5131.52|5131.52|5131.41|5131.41|5131.52|5131.52|5131.41|5131.41|0
1634051100000|2021-10-12 15:05:00|5131.27|5131.27|5131.27|5131.27|5131.27|5131.27|5131.27|5131.27|0
1634051120000|2021-10-12 15:05:20|5131.52|5131.52|5131.52|5131.52|5131.52|5131.52|5131.52|5131.52|0
1634051140000|2021-10-12 15:05:40|5131.64|5131.64|5131.64|5131.64|5131.64|5131.64|5131.64|5131.64|0
1634051150000|2021-10-12 15:05:50|5131.75|5131.75|5132.11|5132.11|5132.11|5132.11|5131.75|5131.75|0
1634051160000|2021-10-12 15:06:00|5132.22|5132.22|5131.52|5131.52|5132.22|5132.22|5131.52|5131.52|0
1634051170000|2021-10-12 15:06:10|5131.63|5131.63|5131.63|5131.63|5131.63|5131.63|5131.63|5131.63|0
1634051180000|2021-10-12 15:06:20|5131.14|5131.14|5131.14|5131.14|5131.14|5131.14|5131.14|5131.14|0
1634051230000|2021-10-12 15:07:10|5130.9|5130.9|5130.55|5130.55|5130.9|5130.9|5130.55|5130.55|0
1634051240000|2021-10-12 15:07:20|5130.43|5130.43|5130.43|5130.43|5130.43|5130.43|5130.43|5130.43|0
1634051250000|2021-10-12 15:07:30|5130.08|5130.08|5130.08|5130.08|5130.08|5130.08|5130.08|5130.08|0
1634051270000|2021-10-12 15:07:50|5130.43|5130.43|5130.43|5130.43|5130.43|5130.43|5130.43|5130.43|0
1634051290000|2021-10-12 15:08:10|5130.55|5130.55|5130.67|5130.67|5130.67|5130.67|5130.55|5130.55|0
1634051300000|2021-10-12 15:08:20|5130.55|5130.55|5130.55|5130.55|5130.55|5130.55|5130.55|5130.55|0
1634051310000|2021-10-12 15:08:30|5130.69|5130.69|5131.04|5131.04|5131.04|5131.04|5130.69|5130.69|0
1634051330000|2021-10-12 15:08:50|5131.29|5131.29|5131.29|5131.29|5131.29|5131.29|5131.29|5131.29|0
1634051340000|2021-10-12 15:09:00|5131.99|5131.99|5131.99|5131.99|5131.99|5131.99|5131.99|5131.99|0
1634051360000|2021-10-12 15:09:20|5132.11|5132.11|5132.11|5132.11|5132.11|5132.11|5132.11|5132.11|0
1634051430000|2021-10-12 15:10:30|5131.99|5131.99|5131.17|5131.17|5131.99|5131.99|5131.17|5131.17|0
1634051440000|2021-10-12 15:10:40|5130.92|5130.92|5130.92|5130.92|5130.92|5130.92|5130.92|5130.92|0
1634051450000|2021-10-12 15:10:50|5131.06|5131.06|5131.06|5131.06|5131.06|5131.06|5131.06|5131.06|0
1634051480000|2021-10-12 15:11:20|5131.17|5131.17|5131.06|5131.06|5131.17|5131.17|5131.06|5131.06|0
1634051490000|2021-10-12 15:11:30|5130.7|5130.7|5130.7|5130.7|5130.7|5130.7|5130.7|5130.7|0
1634051520000|2021-10-12 15:12:00|5130.82|5130.82|5130.82|5130.82|5130.82|5130.82|5130.82|5130.82|0
1634051550000|2021-10-12 15:12:30|5131.07|5131.07|5131.07|5131.07|5131.07|5131.07|5131.07|5131.07|0
1634051570000|2021-10-12 15:12:50|5131.19|5131.19|5131.19|5131.19|5131.19|5131.19|5131.19|5131.19|0
1634051590000|2021-10-12 15:13:10|5131.44|5131.44|5131.44|5131.44|5131.44|5131.44|5131.44|5131.44|0
1634051600000|2021-10-12 15:13:20|5131.67|5131.67|5131.2|5131.2|5131.67|5131.67|5130.49|5130.49|0
1634051610000|2021-10-12 15:13:30|5130.85|5130.85|5130.85|5130.85|5130.85|5130.85|5130.85|5130.85|0
1634051650000|2021-10-12 15:14:10|5130.96|5130.96|5130.96|5130.96|5130.96|5130.96|5130.96|5130.96|0
1634051660000|2021-10-12 15:14:20|5130.61|5130.61|5130.49|5130.49|5130.61|5130.61|5130.49|5130.49|0
1634051670000|2021-10-12 15:14:30|5130.85|5130.85|5130.85|5130.85|5130.85|5130.85|5130.85|5130.85|0
1634051680000|2021-10-12 15:14:40|5130.6|5130.6|5130.6|5130.6|5130.6|5130.6|5130.6|5130.6|0
1634051700000|2021-10-12 15:15:00|5130.95|5130.95|5131.3|5131.3|5131.3|5131.3|5130.95|5130.95|0
1634051710000|2021-10-12 15:15:10|5130.95|5130.95|5130.83|5130.83|5130.95|5130.95|5130.83|5130.83|0
1634051720000|2021-10-12 15:15:20|5130.35|5130.35|5130.62|5130.62|5130.62|5130.62|5130.35|5130.35|0
1634051750000|2021-10-12 15:15:50|5130.27|5130.27|5130.27|5130.27|5130.27|5130.27|5130.27|5130.27|0
1634051770000|2021-10-12 15:16:10|5130.62|5130.62|5130.62|5130.62|5130.62|5130.62|5130.62|5130.62|0
1634051860000|2021-10-12 15:17:40|5130.98|5130.98|5130.98|5130.98|5130.98|5130.98|5130.98|5130.98|0
1634051880000|2021-10-12 15:18:00|5131.23|5131.23|5131.23|5131.23|5131.23|5131.23|5131.23|5131.23|0
1634051910000|2021-10-12 15:18:30|5130.98|5130.98|5130.98|5130.98|5130.98|5130.98|5130.98|5130.98|0
1634051920000|2021-10-12 15:18:40|5131.09|5131.09|5131.09|5131.09|5131.09|5131.09|5130.98|5130.98|0
1634051930000|2021-10-12 15:18:50|5131.21|5131.21|5131.21|5131.21|5131.21|5131.21|5131.21|5131.21|0
1634051970000|2021-10-12 15:19:30|5131.09|5131.09|5131.09|5131.09|5131.09|5131.09|5131.09|5131.09|0
1634051980000|2021-10-12 15:19:40|5131.34|5131.34|5131.34|5131.34|5131.34|5131.34|5131.34|5131.34|0
1634052000000|2021-10-12 15:20:00|5131.7|5131.7|5131.46|5131.46|5131.81|5131.81|5131.46|5131.46|0
1634052030000|2021-10-12 15:20:30|5131.21|5131.21|5131.21|5131.21|5131.21|5131.21|5131.21|5131.21|0
1634052040000|2021-10-12 15:20:40|5131.46|5131.46|5131.33|5131.33|5131.46|5131.46|5131.33|5131.33|0
1634052050000|2021-10-12 15:20:50|5130.97|5130.97|5130.97|5130.97|5130.97|5130.97|5130.97|5130.97|0
1634052080000|2021-10-12 15:21:20|5131.25|5131.25|5131.37|5131.37|5131.37|5131.37|5131.25|5131.25|0
1634052110000|2021-10-12 15:21:50|5130.66|5130.66|5131.02|5131.02|5131.02|5131.02|5130.66|5130.66|0
1634052120000|2021-10-12 15:22:00|5131.37|5131.37|5131.37|5131.37|5131.37|5131.37|5131.37|5131.37|0
1634052130000|2021-10-12 15:22:10|5131.02|5131.02|5131.02|5131.02|5131.02|5131.02|5131.02|5131.02|0
1634052140000|2021-10-12 15:22:20|5130.66|5130.66|5130.66|5130.66|5130.66|5130.66|5130.66|5130.66|0
1634052150000|2021-10-12 15:22:30|5130.31|5130.31|5130.66|5130.66|5130.66|5130.66|5130.31|5130.31|0
1634052160000|2021-10-12 15:22:40|5130.55|5130.55|5130.55|5130.55|5130.55|5130.55|5130.55|5130.55|0
1634052180000|2021-10-12 15:23:00|5130.9|5130.9|5130.9|5130.9|5130.9|5130.9|5130.78|5130.78|0
1634052190000|2021-10-12 15:23:10|5130.65|5130.65|5130.65|5130.65|5130.65|5130.65|5130.65|5130.65|0
1634052200000|2021-10-12 15:23:20|5130.79|5130.79|5130.32|5130.32|5130.79|5130.79|5130.32|5130.32|0
1634052230000|2021-10-12 15:23:50|5130.44|5130.44|5130.68|5130.68|5130.68|5130.68|5130.08|5130.08|0
1634052240000|2021-10-12 15:24:00|5130.33|5130.33|5130.68|5130.68|5130.68|5130.68|5130.33|5130.33|0
1634052270000|2021-10-12 15:24:30|5130.8|5130.8|5131.03|5131.03|5131.03|5131.03|5130.8|5130.8|0
1634052280000|2021-10-12 15:24:40|5131.15|5131.15|5131.03|5131.03|5131.15|5131.15|5131.03|5131.03|0
1634052310000|2021-10-12 15:25:10|5130.92|5130.92|5131.66|5131.66|5131.66|5131.66|5130.92|5130.92|0
1634052330000|2021-10-12 15:25:30|5131.77|5131.77|5131.66|5131.66|5131.77|5131.77|5131.66|5131.66|0
1634052350000|2021-10-12 15:25:50|5131.41|5131.41|5131.41|5131.41|5131.41|5131.41|5131.41|5131.41|0
1634052390000|2021-10-12 15:26:30|5131.29|5131.29|5131.54|5131.54|5131.54|5131.54|5131.29|5131.29|0
1634052400000|2021-10-12 15:26:40|5131.81|5131.81|5132.17|5132.17|5132.17|5132.17|5131.81|5131.81|0
1634052410000|2021-10-12 15:26:50|5132.52|5132.52|5132.52|5132.52|5132.52|5132.52|5132.52|5132.52|0
1634052420000|2021-10-12 15:27:00|5132.87|5132.87|5132.87|5132.87|5132.87|5132.87|5132.87|5132.87|0
1634052430000|2021-10-12 15:27:10|5132.99|5132.99|5132.99|5132.99|5132.99|5132.99|5132.99|5132.99|0
1634052460000|2021-10-12 15:27:40|5133.34|5133.34|5133.34|5133.34|5133.34|5133.34|5133.34|5133.34|0
1634052480000|2021-10-12 15:28:00|5133.48|5133.48|5133.48|5133.48|5133.48|5133.48|5133.48|5133.48|0
1634052490000|2021-10-12 15:28:10|5133.83|5133.83|5134.54|5134.54|5134.54|5134.54|5133.83|5133.83|0
1634052500000|2021-10-12 15:28:20|5134.42|5134.42|5134.42|5134.42|5134.42|5134.42|5134.42|5134.42|0
1634052510000|2021-10-12 15:28:30|5134.77|5134.77|5134.77|5134.77|5134.77|5134.77|5134.77|5134.77|0
1634052520000|2021-10-12 15:28:40|5135.02|5135.02|5134.77|5134.77|5135.02|5135.02|5134.77|5134.77|0
1634052540000|2021-10-12 15:29:00|5135.27|5135.27|5134.89|5134.89|5135.27|5135.27|5134.89|5134.89|0
1634052550000|2021-10-12 15:29:10|5134.75|5134.75|5134.16|5134.16|5134.75|5134.75|5134.16|5134.16|0
1634052560000|2021-10-12 15:29:20|5134.43|5134.43|5134.2|5134.2|5134.43|5134.43|5134.2|5134.2|0
1634052570000|2021-10-12 15:29:30|5133.95|5133.95|5133.03|5133.03|5133.95|5133.95|5133.03|5133.03|0
1634052580000|2021-10-12 15:29:40|5133.26|5133.26|5132.72|5132.72|5133.26|5133.26|5132.72|5132.72|0
1634052590000|2021-10-12 15:29:50|5132.49|5132.49|5132.07|5132.07|5132.89|5132.89|5132.07|5132.07|0
1634109300000|2021-10-13 07:15:00|5116.73|5116.73|5114.56|5114.56|5116.73|5116.73|5114.56|5114.56|0
1634109310000|2021-10-13 07:15:10|5113.85|5113.85|5113.49|5113.49|5114.2|5114.2|5113.49|5113.49|0
1634109320000|2021-10-13 07:15:20|5114.08|5114.08|5114.08|5114.08|5114.08|5114.08|5114.08|5114.08|0
1634109330000|2021-10-13 07:15:30|5113.45|5113.45|5113.45|5113.45|5113.45|5113.45|5113.45|5113.45|0
1634109350000|2021-10-13 07:15:50|5114.03|5114.03|5114.03|5114.03|5114.03|5114.03|5114.03|5114.03|0
1634109360000|2021-10-13 07:16:00|5113.53|5113.53|5111.86|5111.86|5113.53|5113.53|5111.86|5111.86|0
1634109370000|2021-10-13 07:16:10|5111.72|5111.72|5111.72|5111.72|5111.72|5111.72|5111.72|5111.72|0
1634109380000|2021-10-13 07:16:20|5111.59|5111.59|5109.54|5109.54|5111.59|5111.59|5108.84|5108.84|0
1634109390000|2021-10-13 07:16:30|5109.31|5109.31|5109.19|5109.19|5109.31|5109.31|5109.19|5109.19|0
1634109400000|2021-10-13 07:16:40|5109.9|5109.9|5109.9|5109.9|5109.9|5109.9|5109.9|5109.9|0
1634109410000|2021-10-13 07:16:50|5108.84|5108.84|5108.58|5108.58|5109.4|5109.4|5108.34|5108.34|0
1634109420000|2021-10-13 07:17:00|5108.81|5108.81|5108.93|5108.93|5108.93|5108.93|5108.81|5108.81|0
1634109430000|2021-10-13 07:17:10|5108.25|5108.25|5107.97|5107.97|5108.25|5108.25|5107.97|5107.97|0
1634109440000|2021-10-13 07:17:20|5108.68|5108.68|5108.33|5108.33|5108.82|5108.82|5108.33|5108.33|0
1634109450000|2021-10-13 07:17:30|5109.03|5109.03|5108.68|5108.68|5109.03|5109.03|5108.68|5108.68|0
1634109460000|2021-10-13 07:17:40|5108.95|5108.95|5109.07|5109.07|5109.07|5109.07|5108.95|5108.95|0
1634109470000|2021-10-13 07:17:50|5108.36|5108.36|5108.36|5108.36|5108.36|5108.36|5108.36|5108.36|0
1634109480000|2021-10-13 07:18:00|5108.13|5108.13|5106.15|5106.15|5108.13|5108.13|5106.15|5106.15|0
1634109490000|2021-10-13 07:18:10|5106.65|5106.65|5106.41|5106.41|5106.65|5106.65|5106.3|5106.3|0
1634109510000|2021-10-13 07:18:30|5106.77|5106.77|5106.77|5106.77|5107.12|5107.12|5106.77|5106.77|0
1634109520000|2021-10-13 07:18:40|5106.49|5106.49|5106.84|5106.84|5106.84|5106.84|5106.49|5106.49|0
1634109530000|2021-10-13 07:18:50|5106.6|5106.6|5106.6|5106.6|5106.6|5106.6|5106.6|5106.6|0
1634109540000|2021-10-13 07:19:00|5106.49|5106.49|5106.49|5106.49|5106.49|5106.49|5106.49|5106.49|0
1634109570000|2021-10-13 07:19:30|5106.74|5106.74|5107.14|5107.14|5107.14|5107.14|5106.74|5106.74|0
1634109580000|2021-10-13 07:19:40|5106.44|5106.44|5107.14|5107.14|5107.14|5107.14|5106.44|5106.44|0
1634109590000|2021-10-13 07:19:50|5106.44|5106.44|5106.44|5106.44|5106.44|5106.44|5106.44|5106.44|0
1634109600000|2021-10-13 07:20:00|5107.14|5107.14|5107.61|5107.61|5107.73|5107.73|5107.14|5107.14|0
1634109610000|2021-10-13 07:20:10|5107.96|5107.96|5107.96|5107.96|5107.96|5107.96|5107.96|5107.96|0
1634109630000|2021-10-13 07:20:30|5107.61|5107.61|5107.11|5107.11|5107.61|5107.61|5106.41|5106.41|0
1634109640000|2021-10-13 07:20:40|5106.41|5106.41|5107.11|5107.11|5107.11|5107.11|5106.41|5106.41|0
1634109660000|2021-10-13 07:21:00|5107.23|5107.23|5106.52|5106.52|5107.23|5107.23|5106.52|5106.52|0
1634109690000|2021-10-13 07:21:30|5106.66|5106.66|5106.89|5106.89|5106.89|5106.89|5106.66|5106.66|0
1634109710000|2021-10-13 07:21:50|5107.6|5107.6|5107.6|5107.6|5107.6|5107.6|5107.6|5107.6|0
1634109720000|2021-10-13 07:22:00|5107.72|5107.72|5107.36|5107.36|5107.72|5107.72|5107.36|5107.36|0
1634109730000|2021-10-13 07:22:10|5107.25|5107.25|5106.54|5106.54|5107.25|5107.25|5106.54|5106.54|0
1634109770000|2021-10-13 07:22:50|5106|5106|5106.5|5106.5|5106.5|5106.5|5106|5106|0
1634109780000|2021-10-13 07:23:00|5106.96|5106.96|5106.96|5106.96|5106.96|5106.96|5106.96|5106.96|0
1634109790000|2021-10-13 07:23:10|5107.67|5107.67|5107.67|5107.67|5107.67|5107.67|5107.67|5107.67|0
1634109820000|2021-10-13 07:23:40|5108.34|5108.34|5108.34|5108.34|5108.48|5108.48|5108.34|5108.34|0
1634109830000|2021-10-13 07:23:50|5108.58|5108.58|5108.58|5108.58|5108.58|5108.58|5108.58|5108.58|0
1634109840000|2021-10-13 07:24:00|5108.69|5108.69|5108.69|5108.69|5108.69|5108.69|5108.69|5108.69|0
1634109900000|2021-10-13 07:25:00|5109.4|5109.4|5108.83|5108.83|5109.4|5109.4|5108.7|5108.7|0
1634109910000|2021-10-13 07:25:10|5108.72|5108.72|5108.72|5108.72|5108.72|5108.72|5108.72|5108.72|0
1634109930000|2021-10-13 07:25:30|5108.48|5108.48|5108.25|5108.25|5108.48|5108.48|5108.25|5108.25|0
1634109950000|2021-10-13 07:25:50|5108.5|5108.5|5110.1|5110.1|5110.1|5110.1|5108.5|5108.5|0
1634109960000|2021-10-13 07:26:00|5109.96|5109.96|5109.96|5109.96|5109.96|5109.96|5109.96|5109.96|0
1634109970000|2021-10-13 07:26:10|5109.46|5109.46|5108.77|5108.77|5109.7|5109.7|5108.77|5108.77|0
1634109980000|2021-10-13 07:26:20|5108.41|5108.41|5108.4|5108.4|5108.41|5108.41|5108.16|5108.16|0
1634110030000|2021-10-13 07:27:10|5108.53|5108.53|5109.24|5109.24|5109.24|5109.24|5108.53|5108.53|0
1634110040000|2021-10-13 07:27:20|5109.71|5109.71|5109|5109|5109.71|5109.71|5109|5109|0
1634110050000|2021-10-13 07:27:30|5109.36|5109.36|5109.36|5109.36|5109.36|5109.36|5109.36|5109.36|0
1634110070000|2021-10-13 07:27:50|5109.94|5109.94|5109.59|5109.59|5109.94|5109.94|5109.59|5109.59|0
1634110080000|2021-10-13 07:28:00|5108.88|5108.88|5106.82|5106.82|5109.59|5109.59|5106.77|5106.77|0
1634110090000|2021-10-13 07:28:10|5106.7|5106.7|5104.58|5104.58|5106.7|5106.7|5104.23|5104.23|0
1634110100000|2021-10-13 07:28:20|5105.64|5105.64|5105.64|5105.64|5105.64|5105.64|5105.64|5105.64|0
1634110130000|2021-10-13 07:28:50|5106.23|5106.23|5106.23|5106.23|5106.23|5106.23|5106.23|5106.23|0
1634110140000|2021-10-13 07:29:00|5106.58|5106.58|5106.58|5106.58|5106.58|5106.58|5106.58|5106.58|0
1634110150000|2021-10-13 07:29:10|5106.35|5106.35|5105.88|5105.88|5106.35|5106.35|5105.88|5105.88|0
1634110200000|2021-10-13 07:30:00|5106.23|5106.23|5106.99|5106.99|5107.26|5107.26|5106.23|5106.23|0
1634110220000|2021-10-13 07:30:20|5107.23|5107.23|5106.99|5106.99|5107.23|5107.23|5106.99|5106.99|0
1634110240000|2021-10-13 07:30:40|5108.05|5108.05|5107.7|5107.7|5108.05|5108.05|5107.7|5107.7|0
1634110250000|2021-10-13 07:30:50|5107.46|5107.46|5107.46|5107.46|5107.46|5107.46|5107.46|5107.46|0
1634110260000|2021-10-13 07:31:00|5107.35|5107.35|5107.13|5107.13|5107.35|5107.35|5106.88|5106.88|0
1634110270000|2021-10-13 07:31:10|5106.78|5106.78|5107.13|5107.13|5107.13|5107.13|5106.78|5106.78|0
1634110280000|2021-10-13 07:31:20|5106.99|5106.99|5106.14|5106.14|5106.99|5106.99|5106.14|5106.14|0
1634110290000|2021-10-13 07:31:30|5106.85|5106.85|5106.97|5106.97|5106.97|5106.97|5106.85|5106.85|0
1634110310000|2021-10-13 07:31:50|5107.25|5107.25|5107.25|5107.25|5107.25|5107.25|5107.25|5107.25|0
1634110320000|2021-10-13 07:32:00|5107.49|5107.49|5107.91|5107.91|5108.01|5108.01|5107.49|5107.49|0
1634110350000|2021-10-13 07:32:30|5108.26|5108.26|5108.4|5108.4|5108.4|5108.4|5108.26|5108.26|0
1634110390000|2021-10-13 07:33:10|5108.75|5108.75|5109.1|5109.1|5109.1|5109.1|5108.75|5108.75|0
1634110400000|2021-10-13 07:33:20|5109.45|5109.45|5109.45|5109.45|5109.45|5109.45|5109.45|5109.45|0
1634110410000|2021-10-13 07:33:30|5110.16|5110.16|5110.16|5110.16|5110.16|5110.16|5110.16|5110.16|0
1634110420000|2021-10-13 07:33:40|5110.3|5110.3|5110.9|5110.9|5110.9|5110.9|5110.3|5110.3|0
1634110440000|2021-10-13 07:34:00|5111.03|5111.03|5111.03|5111.03|5111.03|5111.03|5111.03|5111.03|0
1634110450000|2021-10-13 07:34:10|5111.17|5111.17|5112.58|5112.58|5113.29|5113.29|5111.17|5111.17|0
1634110470000|2021-10-13 07:34:30|5113.08|5113.08|5113.08|5113.08|5113.08|5113.08|5113.08|5113.08|0
1634110480000|2021-10-13 07:34:40|5113.19|5113.19|5113.19|5113.19|5113.19|5113.19|5113.19|5113.19|0
1634110490000|2021-10-13 07:34:50|5113.31|5113.31|5113.31|5113.31|5113.31|5113.31|5113.31|5113.31|0
1634110500000|2021-10-13 07:35:00|5114.37|5114.37|5114.37|5114.37|5114.37|5114.37|5114.37|5114.37|0
1634110520000|2021-10-13 07:35:20|5115.08|5115.08|5115.08|5115.08|5115.08|5115.08|5115.08|5115.08|0
1634110530000|2021-10-13 07:35:30|5114.72|5114.72|5114.72|5114.72|5115.43|5115.43|5114.72|5114.72|0
1634110550000|2021-10-13 07:35:50|5115.08|5115.08|5115.08|5115.08|5115.08|5115.08|5115.08|5115.08|0
1634110560000|2021-10-13 07:36:00|5115.33|5115.33|5116.44|5116.44|5116.44|5116.44|5115.33|5115.33|0
1634110570000|2021-10-13 07:36:10|5115.73|5115.73|5115.73|5115.73|5115.73|5115.73|5115.73|5115.73|0
1634110580000|2021-10-13 07:36:20|5116.43|5116.43|5116.43|5116.43|5116.43|5116.43|5116.43|5116.43|0
1634110600000|2021-10-13 07:36:40|5116.78|5116.78|5116.78|5116.78|5116.78|5116.78|5116.78|5116.78|0
1634110610000|2021-10-13 07:36:50|5117.06|5117.06|5117.77|5117.77|5117.77|5117.77|5117.06|5117.06|0
1634110620000|2021-10-13 07:37:00|5117.42|5117.42|5117.67|5117.67|5117.67|5117.67|5117.42|5117.42|0
1634110630000|2021-10-13 07:37:10|5118.07|5118.07|5118.07|5118.07|5118.07|5118.07|5118.07|5118.07|0
1634110640000|2021-10-13 07:37:20|5118.35|5118.35|5118.35|5118.35|5118.35|5118.35|5118.24|5118.24|0
1634110650000|2021-10-13 07:37:30|5118.7|5118.7|5118|5118|5118.7|5118.7|5118|5118|0
1634110660000|2021-10-13 07:37:40|5117.75|5117.75|5117.75|5117.75|5117.75|5117.75|5117.75|5117.75|0
1634110680000|2021-10-13 07:38:00|5117.4|5117.4|5117.4|5117.4|5117.4|5117.4|5117.4|5117.4|0
1634110700000|2021-10-13 07:38:20|5117.51|5117.51|5117.51|5117.51|5117.51|5117.51|5117.51|5117.51|0
1634110720000|2021-10-13 07:38:40|5117.24|5117.24|5117.24|5117.24|5117.24|5117.24|5117.24|5117.24|0
1634110730000|2021-10-13 07:38:50|5117.49|5117.49|5117.49|5117.49|5117.49|5117.49|5117.49|5117.49|0
1634110740000|2021-10-13 07:39:00|5117.84|5117.84|5117.84|5117.84|5117.84|5117.84|5117.84|5117.84|0
1634110750000|2021-10-13 07:39:10|5117.49|5117.49|5117.49|5117.49|5117.49|5117.49|5117.49|5117.49|0
1634110760000|2021-10-13 07:39:20|5117.84|5117.84|5118.12|5118.12|5118.12|5118.12|5117.84|5117.84|0
1634110770000|2021-10-13 07:39:30|5117.76|5117.76|5117.76|5117.76|5117.76|5117.76|5117.76|5117.76|0
1634110780000|2021-10-13 07:39:40|5116.35|5116.35|5115.7|5115.7|5116.35|5116.35|5115.7|5115.7|0
1634110790000|2021-10-13 07:39:50|5116.05|5116.05|5115.7|5115.7|5116.05|5116.05|5115.7|5115.7|0
1634110800000|2021-10-13 07:40:00|5115.42|5115.42|5115.88|5115.88|5116.12|5116.12|5115.42|5115.42|0
1634110820000|2021-10-13 07:40:20|5115.61|5115.61|5115.61|5115.61|5115.61|5115.61|5115.61|5115.61|0
1634110830000|2021-10-13 07:40:30|5115.48|5115.48|5114.42|5114.42|5115.48|5115.48|5114.42|5114.42|0
1634110840000|2021-10-13 07:40:40|5114.07|5114.07|5114.07|5114.07|5114.07|5114.07|5114.07|5114.07|0
1634110860000|2021-10-13 07:41:00|5114.18|5114.18|5114.07|5114.07|5114.18|5114.18|5114.07|5114.07|0
1634110890000|2021-10-13 07:41:30|5114.3|5114.3|5114.77|5114.77|5115.12|5115.12|5114.07|5114.07|0
1634110930000|2021-10-13 07:42:10|5114.91|5114.91|5114.91|5114.91|5114.91|5114.91|5114.91|5114.91|0
1634110950000|2021-10-13 07:42:30|5115.26|5115.26|5115.96|5115.96|5115.96|5115.96|5115.26|5115.26|0
1634110970000|2021-10-13 07:42:50|5116.08|5116.08|5116.08|5116.08|5116.08|5116.08|5116.08|5116.08|0
1634110990000|2021-10-13 07:43:10|5115.81|5115.81|5115.1|5115.1|5115.81|5115.81|5115.1|5115.1|0
1634111000000|2021-10-13 07:43:20|5114.82|5114.82|5114.4|5114.4|5114.82|5114.82|5114.12|5114.12|0
1634111030000|2021-10-13 07:43:50|5115.1|5115.1|5115.1|5115.1|5115.1|5115.1|5115.1|5115.1|0
1634111070000|2021-10-13 07:44:30|5115.81|5115.81|5115.81|5115.81|5115.81|5115.81|5115.81|5115.81|0
1634111080000|2021-10-13 07:44:40|5116.51|5116.51|5116.51|5116.51|5116.51|5116.51|5116.51|5116.51|0
1634111090000|2021-10-13 07:44:50|5116.65|5116.65|5116.65|5116.65|5116.65|5116.65|5116.65|5116.65|0
1634111110000|2021-10-13 07:45:10|5116.77|5116.77|5117|5117|5117|5117|5116.77|5116.77|0
1634111120000|2021-10-13 07:45:20|5117.27|5117.27|5117.27|5117.27|5117.27|5117.27|5117.27|5117.27|0
1634111130000|2021-10-13 07:45:30|5117.62|5117.62|5118|5118|5118|5118|5117.62|5117.62|0
1634111140000|2021-10-13 07:45:40|5118.11|5118.11|5118.11|5118.11|5118.11|5118.11|5118.11|5118.11|0
1634111150000|2021-10-13 07:45:50|5117.88|5117.88|5117.88|5117.88|5117.88|5117.88|5117.88|5117.88|0
1634111160000|2021-10-13 07:46:00|5118.94|5118.94|5119.53|5119.53|5119.53|5119.53|5118.94|5118.94|0
1634111170000|2021-10-13 07:46:10|5119.25|5119.25|5119.25|5119.25|5119.25|5119.25|5119.25|5119.25|0
1634111210000|2021-10-13 07:46:50|5119.02|5119.02|5118.55|5118.55|5119.25|5119.25|5118.32|5118.32|0
1634111220000|2021-10-13 07:47:00|5118.67|5118.67|5117.26|5117.26|5118.67|5118.67|5117.26|5117.26|0
1634111270000|2021-10-13 07:47:50|5116.99|5116.99|5116.99|5116.99|5116.99|5116.99|5116.99|5116.99|0
1634111290000|2021-10-13 07:48:10|5117.34|5117.34|5117.34|5117.34|5117.34|5117.34|5117.34|5117.34|0
1634111300000|2021-10-13 07:48:20|5117.69|5117.69|5117.69|5117.69|5117.69|5117.69|5117.69|5117.69|0
1634111330000|2021-10-13 07:48:50|5118.4|5118.4|5118.4|5118.4|5118.4|5118.4|5118.4|5118.4|0
1634111380000|2021-10-13 07:49:40|5118.87|5118.87|5118.87|5118.87|5118.87|5118.87|5118.87|5118.87|0
1634111400000|2021-10-13 07:50:00|5118.75|5118.75|5118.75|5118.75|5118.75|5118.75|5118.75|5118.75|0
1634111420000|2021-10-13 07:50:20|5119.29|5119.29|5119.29|5119.29|5119.29|5119.29|5119.29|5119.29|0
1634111460000|2021-10-13 07:51:00|5118.94|5118.94|5118.94|5118.94|5118.94|5118.94|5118.94|5118.94|0
1634111470000|2021-10-13 07:51:10|5119.29|5119.29|5119.29|5119.29|5119.29|5119.29|5119.29|5119.29|0
1634111510000|2021-10-13 07:51:50|5119.76|5119.76|5119.41|5119.41|5119.76|5119.76|5119.41|5119.41|0
1634111520000|2021-10-13 07:52:00|5119.79|5119.79|5120.06|5120.06|5120.06|5120.06|5119.79|5119.79|0
1634111530000|2021-10-13 07:52:10|5121.47|5121.47|5121.47|5121.47|5121.47|5121.47|5121.47|5121.47|0
1634111570000|2021-10-13 07:52:50|5121.71|5121.71|5121.71|5121.71|5121.71|5121.71|5121.71|5121.71|0
1634111580000|2021-10-13 07:53:00|5121.96|5121.96|5121.96|5121.96|5121.96|5121.96|5121.96|5121.96|0
1634111590000|2021-10-13 07:53:10|5121.84|5121.84|5121.72|5121.72|5121.84|5121.84|5121.72|5121.72|0
1634111600000|2021-10-13 07:53:20|5121.45|5121.45|5121.45|5121.45|5121.45|5121.45|5121.45|5121.45|0
1634111610000|2021-10-13 07:53:30|5121.73|5121.73|5121.73|5121.73|5121.73|5121.73|5121.73|5121.73|0
1634111640000|2021-10-13 07:54:00|5121.87|5121.87|5121.87|5121.87|5121.87|5121.87|5121.87|5121.87|0
1634111650000|2021-10-13 07:54:10|5121.63|5121.63|5121.51|5121.51|5121.87|5121.87|5121.51|5121.51|0
1634111660000|2021-10-13 07:54:20|5121.16|5121.16|5121.16|5121.16|5121.16|5121.16|5121.16|5121.16|0
1634111670000|2021-10-13 07:54:30|5121.05|5121.05|5119.83|5119.83|5121.05|5121.05|5119.83|5119.83|0
1634111680000|2021-10-13 07:54:40|5119.12|5119.12|5119.47|5119.47|5119.47|5119.47|5119.12|5119.12|0
1634111690000|2021-10-13 07:54:50|5119.59|5119.59|5119.94|5119.94|5119.94|5119.94|5119.59|5119.59|0
1634111740000|2021-10-13 07:55:40|5119.67|5119.67|5119.67|5119.67|5119.67|5119.67|5119.67|5119.67|0
1634111750000|2021-10-13 07:55:50|5119.4|5119.4|5121.52|5121.52|5121.52|5121.52|5119.4|5119.4|0
1634111770000|2021-10-13 07:56:10|5121.16|5121.16|5120.81|5120.81|5121.16|5121.16|5120.81|5120.81|0
1634111790000|2021-10-13 07:56:30|5121.16|5121.16|5121.16|5121.16|5121.16|5121.16|5121.16|5121.16|0
1634111820000|2021-10-13 07:57:00|5120.46|5120.46|5120.46|5120.46|5120.46|5120.46|5120.46|5120.46|0
1634111830000|2021-10-13 07:57:10|5120.34|5120.34|5120.34|5120.34|5120.34|5120.34|5120.34|5120.34|0
1634111860000|2021-10-13 07:57:40|5120.93|5120.93|5121.78|5121.78|5121.78|5121.78|5120.93|5120.93|0
1634111880000|2021-10-13 07:58:00|5122.84|5122.84|5122.84|5122.84|5122.84|5122.84|5122.84|5122.84|0
1634111890000|2021-10-13 07:58:10|5122.95|5122.95|5121.89|5121.89|5122.95|5122.95|5121.89|5121.89|0
1634111910000|2021-10-13 07:58:30|5119.78|5119.78|5119.78|5119.78|5119.78|5119.78|5119.78|5119.78|0
1634111920000|2021-10-13 07:58:40|5120.01|5120.01|5120.01|5120.01|5120.01|5120.01|5120.01|5120.01|0
1634111940000|2021-10-13 07:59:00|5120.71|5120.71|5120.71|5120.71|5120.71|5120.71|5120.71|5120.71|0
1634111950000|2021-10-13 07:59:10|5120.95|5120.95|5120.36|5120.36|5120.95|5120.95|5120.36|5120.36|0
1634111960000|2021-10-13 07:59:20|5120.25|5120.25|5120.25|5120.25|5120.25|5120.25|5120.25|5120.25|0
1634111970000|2021-10-13 07:59:30|5120.6|5120.6|5120.85|5120.85|5120.85|5120.85|5120.6|5120.6|0
1634111980000|2021-10-13 07:59:40|5121.12|5121.12|5121.47|5121.47|5121.47|5121.47|5121.12|5121.12|0
1634112050000|2021-10-13 08:00:50|5120.06|5120.06|5120.63|5120.63|5120.63|5120.63|5120.06|5120.06|0
1634112070000|2021-10-13 08:01:10|5121.1|5121.1|5121.1|5121.1|5121.1|5121.1|5121.1|5121.1|0
1634112080000|2021-10-13 08:01:20|5121.81|5121.81|5121.76|5121.76|5121.81|5121.81|5121.64|5121.64|0
1634112100000|2021-10-13 08:01:40|5123.07|5123.07|5123.07|5123.07|5124.13|5124.13|5123.07|5123.07|0
1634112110000|2021-10-13 08:01:50|5121.66|5121.66|5121.66|5121.66|5121.66|5121.66|5121.66|5121.66|0
1634112140000|2021-10-13 08:02:20|5121.42|5121.42|5121.07|5121.07|5121.42|5121.42|5121.07|5121.07|0
1634112150000|2021-10-13 08:02:30|5121.48|5121.48|5121.48|5121.48|5121.48|5121.48|5121.48|5121.48|0
1634112160000|2021-10-13 08:02:40|5121.72|5121.72|5122.08|5122.08|5122.08|5122.08|5121.72|5121.72|0
1634112210000|2021-10-13 08:03:30|5122.78|5122.78|5122.92|5122.92|5122.92|5122.92|5122.78|5122.78|0
1634112220000|2021-10-13 08:03:40|5123.05|5123.05|5123.05|5123.05|5123.05|5123.05|5123.05|5123.05|0
1634112240000|2021-10-13 08:04:00|5123.41|5123.41|5123.76|5123.76|5123.76|5123.76|5123.41|5123.41|0
1634112250000|2021-10-13 08:04:10|5124.26|5124.26|5124.02|5124.02|5124.61|5124.61|5124.02|5124.02|0
1634112260000|2021-10-13 08:04:20|5124.14|5124.14|5124.14|5124.14|5124.14|5124.14|5123.79|5123.79|0
1634112280000|2021-10-13 08:04:40|5123.79|5123.79|5123.79|5123.79|5123.79|5123.79|5123.79|5123.79|0
1634112290000|2021-10-13 08:04:50|5123.67|5123.67|5123.79|5123.79|5123.79|5123.79|5123.67|5123.67|0
1634112310000|2021-10-13 08:05:10|5123.91|5123.91|5123.55|5123.55|5123.91|5123.91|5123.55|5123.55|0
1634112320000|2021-10-13 08:05:20|5123.67|5123.67|5123.67|5123.67|5123.67|5123.67|5123.67|5123.67|0
1634112340000|2021-10-13 08:05:40|5123.94|5123.94|5123.94|5123.94|5123.94|5123.94|5123.94|5123.94|0
1634112350000|2021-10-13 08:05:50|5124.08|5124.08|5125.14|5125.14|5125.14|5125.14|5124.08|5124.08|0
1634112360000|2021-10-13 08:06:00|5124.78|5124.78|5124.65|5124.65|5124.78|5124.78|5124.65|5124.65|0
1634112390000|2021-10-13 08:06:30|5124.24|5124.24|5124.24|5124.24|5124.24|5124.24|5124.24|5124.24|0
1634112400000|2021-10-13 08:06:40|5122.48|5122.48|5122.48|5122.48|5122.48|5122.48|5122.48|5122.48|0
1634112410000|2021-10-13 08:06:50|5122.83|5122.83|5122.83|5122.83|5122.83|5122.83|5122.83|5122.83|0
1634112420000|2021-10-13 08:07:00|5122.12|5122.12|5122.12|5122.12|5122.12|5122.12|5122.12|5122.12|0
1634112450000|2021-10-13 08:07:30|5121.77|5121.77|5121.77|5121.77|5121.77|5121.77|5121.77|5121.77|0
1634112470000|2021-10-13 08:07:50|5122|5122|5122|5122|5122|5122|5122|5122|0
1634112480000|2021-10-13 08:08:00|5122.24|5122.24|5122.24|5122.24|5122.24|5122.24|5122.24|5122.24|0
1634112490000|2021-10-13 08:08:10|5122.1|5122.1|5122.1|5122.1|5122.1|5122.1|5122.1|5122.1|0
1634112500000|2021-10-13 08:08:20|5121.97|5121.97|5120.67|5120.67|5121.97|5121.97|5120.67|5120.67|0
1634112530000|2021-10-13 08:08:50|5120.95|5120.95|5120.95|5120.95|5120.95|5120.95|5120.95|5120.95|0
1634112540000|2021-10-13 08:09:00|5121.19|5121.19|5121.82|5121.82|5121.82|5121.82|5121.19|5121.19|0
1634112550000|2021-10-13 08:09:10|5122.17|5122.17|5122.17|5122.17|5122.17|5122.17|5122.17|5122.17|0
1634112560000|2021-10-13 08:09:20|5122.4|5122.4|5122.4|5122.4|5122.4|5122.4|5122.4|5122.4|0
1634112580000|2021-10-13 08:09:40|5122.05|5122.05|5121.7|5121.7|5122.05|5122.05|5121.7|5121.7|0
1634112590000|2021-10-13 08:09:50|5121.58|5121.58|5121.58|5121.58|5121.58|5121.58|5121.58|5121.58|0
1634112600000|2021-10-13 08:10:00|5121.35|5121.35|5121.35|5121.35|5121.35|5121.35|5121.35|5121.35|0
1634112610000|2021-10-13 08:10:10|5121.23|5121.23|5121.23|5121.23|5121.23|5121.23|5121.23|5121.23|0
1634112640000|2021-10-13 08:10:40|5120.28|5120.28|5120.28|5120.28|5120.28|5120.28|5120.28|5120.28|0
1634112650000|2021-10-13 08:10:50|5120.98|5120.98|5120.98|5120.98|5120.98|5120.98|5120.98|5120.98|0
1634112660000|2021-10-13 08:11:00|5121.69|5121.69|5121.69|5121.69|5121.69|5121.69|5121.69|5121.69|0
1634112710000|2021-10-13 08:11:50|5122.04|5122.04|5122.41|5122.41|5122.41|5122.41|5122.04|5122.04|0
1634112720000|2021-10-13 08:12:00|5120.65|5120.65|5120.65|5120.65|5120.65|5120.65|5120.65|5120.65|0
1634112730000|2021-10-13 08:12:10|5121|5121|5121|5121|5121|5121|5121|5121|0
1634112750000|2021-10-13 08:12:30|5120.88|5120.88|5120.88|5120.88|5120.88|5120.88|5120.88|5120.88|0
1634112770000|2021-10-13 08:12:50|5121.59|5121.59|5121.59|5121.59|5121.59|5121.59|5121.59|5121.59|0
1634112790000|2021-10-13 08:13:10|5121.47|5121.47|5121.59|5121.59|5121.59|5121.59|5121.47|5121.47|0
1634112800000|2021-10-13 08:13:20|5121.71|5121.71|5121.71|5121.71|5121.71|5121.71|5121.71|5121.71|0
1634112810000|2021-10-13 08:13:30|5120.29|5120.29|5120.29|5120.29|5120.29|5120.29|5120.29|5120.29|0
1634112860000|2021-10-13 08:14:20|5119.94|5119.94|5119.94|5119.94|5119.94|5119.94|5119.94|5119.94|0
1634112880000|2021-10-13 08:14:40|5119.8|5119.8|5118.85|5118.85|5119.8|5119.8|5118.85|5118.85|0
1634112900000|2021-10-13 08:15:00|5118.62|5118.62|5117.09|5117.09|5118.62|5118.62|5117.09|5117.09|0
1634112910000|2021-10-13 08:15:10|5116.82|5116.82|5116.57|5116.57|5116.82|5116.82|5116.57|5116.57|0
1634112940000|2021-10-13 08:15:40|5115.86|5115.86|5115.86|5115.86|5115.86|5115.86|5115.86|5115.86|0
1634112960000|2021-10-13 08:16:00|5115.75|5115.75|5115.75|5115.75|5115.75|5115.75|5115.75|5115.75|0
1634112970000|2021-10-13 08:16:10|5114.93|5114.93|5114.69|5114.69|5114.93|5114.93|5114.69|5114.69|0
1634112980000|2021-10-13 08:16:20|5115.68|5115.68|5115.68|5115.68|5115.68|5115.68|5115.68|5115.68|0
1634112990000|2021-10-13 08:16:30|5117.8|5117.8|5119.92|5119.92|5120.27|5120.27|5117.8|5117.8|0
1634113040000|2021-10-13 08:17:20|5120.27|5120.27|5120.27|5120.27|5120.27|5120.27|5120.27|5120.27|0
1634113050000|2021-10-13 08:17:30|5120.39|5120.39|5120.39|5120.39|5120.39|5120.39|5120.39|5120.39|0
1634113060000|2021-10-13 08:17:40|5120.27|5120.27|5119.92|5119.92|5120.27|5120.27|5119.92|5119.92|0
1634113080000|2021-10-13 08:18:00|5120.04|5120.04|5120.04|5120.04|5120.04|5120.04|5120.04|5120.04|0
1634113100000|2021-10-13 08:18:20|5120.39|5120.39|5120.39|5120.39|5120.39|5120.39|5120.39|5120.39|0
1634113110000|2021-10-13 08:18:30|5120.93|5120.93|5120.93|5120.93|5120.93|5120.93|5120.93|5120.93|0
1634113120000|2021-10-13 08:18:40|5121.07|5121.07|5121.77|5121.77|5121.77|5121.77|5121.07|5121.07|0
1634113140000|2021-10-13 08:19:00|5122.01|5122.01|5122.12|5122.12|5122.12|5122.12|5122.01|5122.01|0
1634113160000|2021-10-13 08:19:20|5122.37|5122.37|5122.25|5122.25|5122.37|5122.37|5122.25|5122.25|0
1634113170000|2021-10-13 08:19:30|5122.53|5122.53|5123.79|5123.79|5123.79|5123.79|5122.53|5122.53|0
1634113180000|2021-10-13 08:19:40|5124.14|5124.14|5124.9|5124.9|5124.9|5124.9|5124.14|5124.14|0
1634113190000|2021-10-13 08:19:50|5124.55|5124.55|5123.84|5123.84|5124.55|5124.55|5123.84|5123.84|0
1634113200000|2021-10-13 08:20:00|5124.2|5124.2|5124.2|5124.2|5124.2|5124.2|5124.2|5124.2|0
1634113210000|2021-10-13 08:20:10|5123.49|5123.49|5123.14|5123.14|5123.49|5123.49|5123.14|5123.14|0
1634113240000|2021-10-13 08:20:40|5122.9|5122.9|5122.9|5122.9|5122.9|5122.9|5122.77|5122.77|0
1634113250000|2021-10-13 08:20:50|5123.26|5123.26|5123.26|5123.26|5123.26|5123.26|5123.26|5123.26|0
1634113280000|2021-10-13 08:21:20|5122.76|5122.76|5122.41|5122.41|5122.76|5122.76|5122.41|5122.41|0
1634113290000|2021-10-13 08:21:30|5122.52|5122.52|5122.52|5122.52|5122.52|5122.52|5122.52|5122.52|0
1634113320000|2021-10-13 08:22:00|5122.88|5122.88|5122.88|5122.88|5122.88|5122.88|5122.53|5122.53|0
1634113340000|2021-10-13 08:22:20|5122.63|5122.63|5122.63|5122.63|5122.63|5122.63|5122.63|5122.63|0
1634113360000|2021-10-13 08:22:40|5122.86|5122.86|5122.86|5122.86|5122.86|5122.86|5122.86|5122.86|0
1634113380000|2021-10-13 08:23:00|5122.75|5122.75|5121.69|5121.69|5122.75|5122.75|5121.69|5121.69|0
1634113420000|2021-10-13 08:23:40|5121.44|5121.44|5121.44|5121.44|5121.44|5121.44|5121.44|5121.44|0
1634113440000|2021-10-13 08:24:00|5121.79|5121.79|5122.15|5122.15|5122.15|5122.15|5121.79|5121.79|0
1634113450000|2021-10-13 08:24:10|5121.44|5121.44|5121.44|5121.44|5121.44|5121.44|5121.44|5121.44|0
1634113460000|2021-10-13 08:24:20|5120.73|5120.73|5120.73|5120.73|5120.73|5120.73|5120.73|5120.73|0
1634113480000|2021-10-13 08:24:40|5121.09|5121.09|5121.44|5121.44|5121.44|5121.44|5121.09|5121.09|0
1634113500000|2021-10-13 08:25:00|5121.79|5121.79|5121.79|5121.79|5121.79|5121.79|5121.79|5121.79|0
1634113510000|2021-10-13 08:25:10|5122.85|5122.85|5122.5|5122.5|5122.85|5122.85|5122.5|5122.5|0
1634113550000|2021-10-13 08:25:50|5121.44|5121.44|5122.15|5122.15|5122.15|5122.15|5121.44|5121.44|0
1634113580000|2021-10-13 08:26:20|5122.26|5122.26|5122.26|5122.26|5122.26|5122.26|5122.26|5122.26|0
1634113620000|2021-10-13 08:27:00|5121.99|5121.99|5121.99|5121.99|5121.99|5121.99|5121.99|5121.99|0
1634113650000|2021-10-13 08:27:30|5120.58|5120.58|5120.58|5120.58|5120.58|5120.58|5120.58|5120.58|0
1634113660000|2021-10-13 08:27:40|5121.29|5121.29|5121.29|5121.29|5121.29|5121.29|5121.29|5121.29|0
1634113680000|2021-10-13 08:28:00|5121.52|5121.52|5123.61|5123.61|5123.72|5123.72|5121.52|5121.52|0
1634113690000|2021-10-13 08:28:10|5123.49|5123.49|5123.84|5123.84|5124.19|5124.19|5123.49|5123.49|0
1634113700000|2021-10-13 08:28:20|5123.49|5123.49|5124.19|5124.19|5124.19|5124.19|5123.49|5123.49|0
1634113710000|2021-10-13 08:28:30|5124.33|5124.33|5124.33|5124.33|5124.33|5124.33|5124.33|5124.33|0
1634113720000|2021-10-13 08:28:40|5124.47|5124.47|5124.47|5124.47|5124.47|5124.47|5124.47|5124.47|0
1634113770000|2021-10-13 08:29:30|5124.11|5124.11|5124.11|5124.11|5124.11|5124.11|5124.11|5124.11|0
1634113790000|2021-10-13 08:29:50|5124.23|5124.23|5124.23|5124.23|5124.23|5124.23|5124.23|5124.23|0
1634113800000|2021-10-13 08:30:00|5124.35|5124.35|5124.35|5124.35|5124.35|5124.35|5124.35|5124.35|0
1634113820000|2021-10-13 08:30:20|5123.64|5123.64|5123.64|5123.64|5123.64|5123.64|5123.64|5123.64|0
1634113830000|2021-10-13 08:30:30|5123.99|5123.99|5123.99|5123.99|5123.99|5123.99|5123.99|5123.99|0
1634113860000|2021-10-13 08:31:00|5124.34|5124.34|5124.34|5124.34|5124.34|5124.34|5124.34|5124.34|0
1634113870000|2021-10-13 08:31:10|5124.46|5124.46|5123.87|5123.87|5124.46|5124.46|5123.87|5123.87|0
1634113880000|2021-10-13 08:31:20|5123.99|5123.99|5123.76|5123.76|5123.99|5123.99|5123.76|5123.76|0
1634113950000|2021-10-13 08:32:30|5124.11|5124.11|5124.82|5124.82|5124.82|5124.82|5124.11|5124.11|0
1634113960000|2021-10-13 08:32:40|5124.46|5124.46|5124.46|5124.46|5124.46|5124.46|5124.46|5124.46|0
1634113970000|2021-10-13 08:32:50|5124.82|5124.82|5124.82|5124.82|5124.82|5124.82|5124.82|5124.82|0
1634113980000|2021-10-13 08:33:00|5124.95|5124.95|5124.95|5124.95|5124.95|5124.95|5124.95|5124.95|0
1634113990000|2021-10-13 08:33:10|5125.3|5125.3|5125.3|5125.3|5125.3|5125.3|5125.3|5125.3|0
1634114000000|2021-10-13 08:33:20|5125.19|5125.19|5125.3|5125.3|5125.3|5125.3|5125.19|5125.19|0
1634114010000|2021-10-13 08:33:30|5124.6|5124.6|5124.33|5124.33|5124.6|5124.6|5124.33|5124.33|0
1634114040000|2021-10-13 08:34:00|5124.68|5124.68|5124.68|5124.68|5124.68|5124.68|5124.68|5124.68|0
1634114050000|2021-10-13 08:34:10|5124.45|5124.45|5124.09|5124.09|5124.45|5124.45|5124.09|5124.09|0
1634114060000|2021-10-13 08:34:20|5123.82|5123.82|5123.82|5123.82|5123.82|5123.82|5123.82|5123.82|0
1634114090000|2021-10-13 08:34:50|5123.46|5123.46|5123.46|5123.46|5123.46|5123.46|5123.46|5123.46|0
1634114100000|2021-10-13 08:35:00|5124.52|5124.52|5124.52|5124.52|5124.52|5124.52|5124.52|5124.52|0
1634114110000|2021-10-13 08:35:10|5124.17|5124.17|5124.17|5124.17|5124.17|5124.17|5124.17|5124.17|0
1634114120000|2021-10-13 08:35:20|5124.42|5124.42|5124.42|5124.42|5124.42|5124.42|5124.42|5124.42|0
1634114130000|2021-10-13 08:35:30|5124.17|5124.17|5123.23|5123.23|5124.17|5124.17|5123.23|5123.23|0
1634114140000|2021-10-13 08:35:40|5122.96|5122.96|5122.96|5122.96|5122.96|5122.96|5122.96|5122.96|0
1634114160000|2021-10-13 08:36:00|5122.71|5122.71|5122|5122|5122.71|5122.71|5122|5122|0
1634114210000|2021-10-13 08:36:50|5121.65|5121.65|5121.65|5121.65|5121.65|5121.65|5121.65|5121.65|0
1634114240000|2021-10-13 08:37:20|5121.53|5121.53|5121.67|5121.67|5121.67|5121.67|5121.53|5121.53|0
1634114250000|2021-10-13 08:37:30|5121.8|5121.8|5122.76|5122.76|5122.76|5122.76|5121.8|5121.8|0
1634114260000|2021-10-13 08:37:40|5122.41|5122.41|5122.41|5122.41|5122.41|5122.41|5122.41|5122.41|0
1634114270000|2021-10-13 08:37:50|5122.76|5122.76|5122.76|5122.76|5122.76|5122.76|5122.76|5122.76|0
1634114280000|2021-10-13 08:38:00|5123.04|5123.04|5122.62|5122.62|5123.04|5123.04|5122.62|5122.62|0
1634114300000|2021-10-13 08:38:20|5122.98|5122.98|5123.33|5123.33|5123.33|5123.33|5122.98|5122.98|0
1634114360000|2021-10-13 08:39:20|5123.09|5123.09|5123.68|5123.68|5123.68|5123.68|5122.74|5122.74|0
1634114370000|2021-10-13 08:39:30|5124.04|5124.04|5125.18|5125.18|5125.18|5125.18|5123.76|5123.76|0
1634114380000|2021-10-13 08:39:40|5124.82|5124.82|5124.82|5124.82|5124.82|5124.82|5124.82|5124.82|0
1634114390000|2021-10-13 08:39:50|5124.47|5124.47|5124|5124|5124.47|5124.47|5124|5124|0
1634114400000|2021-10-13 08:40:00|5124.71|5124.71|5124.71|5124.71|5124.71|5124.71|5124.71|5124.71|0
1634114410000|2021-10-13 08:40:10|5124.59|5124.59|5124.59|5124.59|5124.59|5124.59|5124.59|5124.59|0
1634114430000|2021-10-13 08:40:30|5124.71|5124.71|5124.71|5124.71|5124.71|5124.71|5124.71|5124.71|0
1634114450000|2021-10-13 08:40:50|5124.59|5124.59|5124.59|5124.59|5124.59|5124.59|5124.59|5124.59|0
1634114460000|2021-10-13 08:41:00|5124.87|5124.87|5124.87|5124.87|5124.87|5124.87|5124.87|5124.87|0
1634114470000|2021-10-13 08:41:10|5125.83|5125.83|5126.21|5126.21|5126.21|5126.21|5125.83|5125.83|0
1634114480000|2021-10-13 08:41:20|5126.56|5126.56|5126.7|5126.7|5126.7|5126.7|5126.56|5126.56|0
1634114510000|2021-10-13 08:41:50|5126.82|5126.82|5127.75|5127.75|5127.75|5127.75|5126.82|5126.82|0
1634114530000|2021-10-13 08:42:10|5128|5128|5127.75|5127.75|5128|5128|5127.75|5127.75|0
1634114540000|2021-10-13 08:42:20|5127.4|5127.4|5127.64|5127.64|5127.64|5127.64|5127.4|5127.4|0
1634114580000|2021-10-13 08:43:00|5128.7|5128.7|5127.28|5127.28|5129.05|5129.05|5127.28|5127.28|0
1634114590000|2021-10-13 08:43:10|5127.17|5127.17|5127.17|5127.17|5127.17|5127.17|5127.17|5127.17|0
1634114600000|2021-10-13 08:43:20|5126.82|5126.82|5126.82|5126.82|5126.82|5126.82|5126.82|5126.82|0
1634114610000|2021-10-13 08:43:30|5127.09|5127.09|5127.09|5127.09|5127.09|5127.09|5127.09|5127.09|0
1634114620000|2021-10-13 08:43:40|5127.8|5127.8|5128.21|5128.21|5128.21|5128.21|5127.8|5127.8|0
1634114640000|2021-10-13 08:44:00|5128.09|5128.09|5128.69|5128.69|5128.69|5128.69|5128.09|5128.09|0
1634114650000|2021-10-13 08:44:10|5129.32|5129.32|5129.32|5129.32|5129.32|5129.32|5129.32|5129.32|0
1634114660000|2021-10-13 08:44:20|5129.44|5129.44|5129.44|5129.44|5129.44|5129.44|5129.44|5129.44|0
1634114700000|2021-10-13 08:45:00|5129.21|5129.21|5129.32|5129.32|5129.32|5129.32|5129.21|5129.21|0
1634114740000|2021-10-13 08:45:40|5128.97|5128.97|5128.62|5128.62|5128.97|5128.97|5128.62|5128.62|0
1634114750000|2021-10-13 08:45:50|5128.97|5128.97|5128.97|5128.97|5128.97|5128.97|5128.97|5128.97|0
1634114760000|2021-10-13 08:46:00|5129.38|5129.38|5130.36|5130.36|5130.36|5130.36|5129.38|5129.38|0
1634114770000|2021-10-13 08:46:10|5130.63|5130.63|5130.5|5130.5|5130.63|5130.63|5130.5|5130.5|0
1634114790000|2021-10-13 08:46:30|5130.22|5130.22|5130.22|5130.22|5130.22|5130.22|5130.22|5130.22|0
1634114810000|2021-10-13 08:46:50|5130.78|5130.78|5130.42|5130.42|5130.78|5130.78|5130.42|5130.42|0
1634114820000|2021-10-13 08:47:00|5130.31|5130.31|5130.66|5130.66|5130.66|5130.66|5130.31|5130.31|0
1634114850000|2021-10-13 08:47:30|5131.36|5131.36|5131.72|5131.72|5131.72|5131.72|5131.36|5131.36|0
1634114870000|2021-10-13 08:47:50|5131.6|5131.6|5131.6|5131.6|5131.6|5131.6|5131.6|5131.6|0
1634114880000|2021-10-13 08:48:00|5131.87|5131.87|5131.87|5131.87|5131.87|5131.87|5131.87|5131.87|0
1634114890000|2021-10-13 08:48:10|5131.64|5131.64|5131.64|5131.64|5131.64|5131.64|5131.64|5131.64|0
1634114910000|2021-10-13 08:48:30|5131.28|5131.28|5131.28|5131.28|5131.28|5131.28|5131.28|5131.28|0
1634114930000|2021-10-13 08:48:50|5131.05|5131.05|5131.05|5131.05|5131.05|5131.05|5131.05|5131.05|0
1634114940000|2021-10-13 08:49:00|5130.82|5130.82|5130.82|5130.82|5130.82|5130.82|5130.82|5130.82|0
1634114950000|2021-10-13 08:49:10|5131.56|5131.56|5131.56|5131.56|5131.56|5131.56|5131.56|5131.56|0
1634114990000|2021-10-13 08:49:50|5134.03|5134.03|5134.03|5134.03|5134.39|5134.39|5133.68|5133.68|0
1634115000000|2021-10-13 08:50:00|5134.15|5134.15|5134.15|5134.15|5134.15|5134.15|5134.15|5134.15|0
1634115010000|2021-10-13 08:50:10|5134.4|5134.4|5134.4|5134.4|5134.4|5134.4|5134.4|5134.4|0
1634115020000|2021-10-13 08:50:20|5134.75|5134.75|5134.68|5134.68|5135.03|5135.03|5134.33|5134.33|0
1634115030000|2021-10-13 08:50:30|5135.03|5135.03|5135.03|5135.03|5135.03|5135.03|5135.03|5135.03|0
1634115040000|2021-10-13 08:50:40|5134.68|5134.68|5134.68|5134.68|5134.68|5134.68|5134.33|5134.33|0
1634115050000|2021-10-13 08:50:50|5134.91|5134.91|5134.91|5134.91|5135.27|5135.27|5134.91|5134.91|0
1634115080000|2021-10-13 08:51:20|5135.27|5135.27|5135.27|5135.27|5135.27|5135.27|5135.27|5135.27|0
1634115100000|2021-10-13 08:51:40|5135.5|5135.5|5135.5|5135.5|5135.5|5135.5|5135.5|5135.5|0
1634115160000|2021-10-13 08:52:40|5135.85|5135.85|5136.91|5136.91|5136.91|5136.91|5135.85|5135.85|0
1634115170000|2021-10-13 08:52:50|5137.26|5137.26|5138.29|5138.29|5138.29|5138.29|5137.26|5137.26|0
1634115180000|2021-10-13 08:53:00|5138.79|5138.79|5138.79|5138.79|5138.79|5138.79|5138.79|5138.79|0
1634115190000|2021-10-13 08:53:10|5138.44|5138.44|5138.44|5138.44|5138.44|5138.44|5138.44|5138.44|0
1634115200000|2021-10-13 08:53:20|5138.09|5138.09|5138.2|5138.2|5138.2|5138.2|5138.09|5138.09|0
1634115240000|2021-10-13 08:54:00|5137.85|5137.85|5138.2|5138.2|5138.56|5138.56|5137.85|5137.85|0
1634115250000|2021-10-13 08:54:10|5138.56|5138.56|5138.56|5138.56|5138.56|5138.56|5138.56|5138.56|0
1634115290000|2021-10-13 08:54:50|5138.42|5138.42|5137.93|5137.93|5138.42|5138.42|5137.93|5137.93|0
1634115300000|2021-10-13 08:55:00|5137.68|5137.68|5136.92|5136.92|5137.68|5137.68|5136.22|5136.22|0
1634115360000|2021-10-13 08:56:00|5137.28|5137.28|5137.87|5137.87|5137.87|5137.87|5137.16|5137.16|0
1634115370000|2021-10-13 08:56:10|5138.57|5138.57|5137.99|5137.99|5138.57|5138.57|5137.99|5137.99|0
1634115390000|2021-10-13 08:56:30|5136.93|5136.93|5136.93|5136.93|5136.93|5136.93|5136.93|5136.93|0
1634115420000|2021-10-13 08:57:00|5136.81|5136.81|5136.46|5136.46|5136.81|5136.81|5136.34|5136.34|0
1634115430000|2021-10-13 08:57:10|5136.11|5136.11|5135.19|5135.19|5136.38|5136.38|5135.19|5135.19|0
1634115450000|2021-10-13 08:57:30|5134.84|5134.84|5134.84|5134.84|5134.84|5134.84|5134.84|5134.84|0
1634115460000|2021-10-13 08:57:40|5134.57|5134.57|5134.57|5134.57|5134.57|5134.57|5134.57|5134.57|0
1634115490000|2021-10-13 08:58:10|5134.07|5134.07|5133.95|5133.95|5134.07|5134.07|5133.95|5133.95|0
1634115500000|2021-10-13 08:58:20|5134.31|5134.31|5134.66|5134.66|5134.66|5134.66|5134.31|5134.31|0
1634115510000|2021-10-13 08:58:30|5134.54|5134.54|5134.42|5134.42|5134.54|5134.54|5134.42|5134.42|0
1634115520000|2021-10-13 08:58:40|5133.72|5133.72|5133.3|5133.3|5133.72|5133.72|5133.3|5133.3|0
1634115530000|2021-10-13 08:58:50|5133.66|5133.66|5133.66|5133.66|5133.66|5133.66|5133.66|5133.66|0
1634115550000|2021-10-13 08:59:10|5132.95|5132.95|5133.3|5133.3|5133.3|5133.3|5132.95|5132.95|0
1634115580000|2021-10-13 08:59:40|5133.42|5133.42|5133.42|5133.42|5133.42|5133.42|5133.42|5133.42|0
1634115590000|2021-10-13 08:59:50|5134.13|5134.13|5134.13|5134.13|5134.13|5134.13|5134.13|5134.13|0
1634115610000|2021-10-13 09:00:10|5133.42|5133.42|5133.89|5133.89|5134.25|5134.25|5133.19|5133.19|0
1634115620000|2021-10-13 09:00:20|5133.66|5133.66|5133.66|5133.66|5133.66|5133.66|5133.66|5133.66|0
1634115650000|2021-10-13 09:00:50|5132.95|5132.95|5132.95|5132.95|5132.95|5132.95|5132.95|5132.95|0
1634115660000|2021-10-13 09:01:00|5133.19|5133.19|5132.92|5132.92|5133.19|5133.19|5132.92|5132.92|0
1634115690000|2021-10-13 09:01:30|5132.67|5132.67|5132.67|5132.67|5132.67|5132.67|5132.67|5132.67|0
1634115700000|2021-10-13 09:01:40|5132.39|5132.39|5132.39|5132.39|5132.39|5132.39|5132.39|5132.39|0
1634115720000|2021-10-13 09:02:00|5132.04|5132.04|5132.31|5132.31|5132.31|5132.31|5132.04|5132.04|0
1634115740000|2021-10-13 09:02:20|5132.66|5132.66|5133.01|5133.01|5133.01|5133.01|5132.66|5132.66|0
1634115760000|2021-10-13 09:02:40|5133.25|5133.25|5133.25|5133.25|5133.25|5133.25|5133.25|5133.25|0
1634115800000|2021-10-13 09:03:20|5133.36|5133.36|5133.61|5133.61|5133.61|5133.61|5133.36|5133.36|0
1634115810000|2021-10-13 09:03:30|5133.38|5133.38|5133.03|5133.03|5133.38|5133.38|5133.03|5133.03|0
1634115820000|2021-10-13 09:03:40|5133.26|5133.26|5133.03|5133.03|5133.26|5133.26|5133.03|5133.03|0
1634115850000|2021-10-13 09:04:10|5133.14|5133.14|5133.14|5133.14|5133.14|5133.14|5133.14|5133.14|0
1634115890000|2021-10-13 09:04:50|5133.26|5133.26|5133.38|5133.38|5133.38|5133.38|5133.26|5133.26|0
1634115900000|2021-10-13 09:05:00|5135.14|5135.14|5133.26|5133.26|5135.49|5135.49|5133.26|5133.26|0
1634115910000|2021-10-13 09:05:10|5134.32|5134.32|5134.32|5134.32|5134.32|5134.32|5134.32|5134.32|0
1634115920000|2021-10-13 09:05:20|5133.96|5133.96|5133.96|5133.96|5133.96|5133.96|5133.96|5133.96|0
1634115940000|2021-10-13 09:05:40|5134.2|5134.2|5134.2|5134.2|5134.2|5134.2|5134.2|5134.2|0
1634115950000|2021-10-13 09:05:50|5133.85|5133.85|5133.85|5133.85|5133.85|5133.85|5133.85|5133.85|0
1634115960000|2021-10-13 09:06:00|5133.73|5133.73|5134.44|5134.44|5134.44|5134.44|5133.73|5133.73|0
1634115970000|2021-10-13 09:06:10|5134.55|5134.55|5134.55|5134.55|5134.55|5134.55|5134.55|5134.55|0
1634115980000|2021-10-13 09:06:20|5134.67|5134.67|5135.04|5135.04|5135.04|5135.04|5134.55|5134.55|0
1634115990000|2021-10-13 09:06:30|5134.69|5134.69|5134.69|5134.69|5134.69|5134.69|5134.69|5134.69|0
1634116000000|2021-10-13 09:06:40|5133.71|5133.71|5134.07|5134.07|5134.07|5134.07|5133.71|5133.71|0
1634116020000|2021-10-13 09:07:00|5134.2|5134.2|5134.34|5134.34|5134.34|5134.34|5134.2|5134.2|0
1634116030000|2021-10-13 09:07:10|5135.04|5135.04|5135.29|5135.29|5135.29|5135.29|5135.04|5135.04|0
1634116040000|2021-10-13 09:07:20|5135.16|5135.16|5134.93|5134.93|5135.16|5135.16|5134.93|5134.93|0
1634116050000|2021-10-13 09:07:30|5135.04|5135.04|5135.04|5135.04|5135.04|5135.04|5135.04|5135.04|0
1634116060000|2021-10-13 09:07:40|5133.25|5133.25|5133.25|5133.25|5133.25|5133.25|5133.25|5133.25|0
1634116070000|2021-10-13 09:07:50|5132.98|5132.98|5132.73|5132.73|5132.98|5132.98|5132.73|5132.73|0
1634116080000|2021-10-13 09:08:00|5132.02|5132.02|5132.37|5132.37|5132.37|5132.37|5132.02|5132.02|0
1634116090000|2021-10-13 09:08:10|5132.51|5132.51|5132.51|5132.51|5132.51|5132.51|5132.51|5132.51|0
1634116100000|2021-10-13 09:08:20|5132.86|5132.86|5132.86|5132.86|5132.86|5132.86|5132.86|5132.86|0
1634116130000|2021-10-13 09:08:50|5132.75|5132.75|5132.88|5132.88|5132.88|5132.88|5132.75|5132.75|0
1634116140000|2021-10-13 09:09:00|5132.75|5132.75|5132.75|5132.75|5132.75|5132.75|5132.75|5132.75|0
1634116170000|2021-10-13 09:09:30|5132.51|5132.51|5134.14|5134.14|5134.14|5134.14|5132.51|5132.51|0
1634116180000|2021-10-13 09:09:40|5133.91|5133.91|5133.55|5133.55|5133.91|5133.91|5133.55|5133.55|0
1634116190000|2021-10-13 09:09:50|5133.8|5133.8|5133.8|5133.8|5133.8|5133.8|5133.8|5133.8|0
1634116200000|2021-10-13 09:10:00|5133.92|5133.92|5134.15|5134.15|5134.15|5134.15|5133.92|5133.92|0
1634116220000|2021-10-13 09:10:20|5134.04|5134.04|5133.69|5133.69|5134.04|5134.04|5133.69|5133.69|0
1634116260000|2021-10-13 09:11:00|5133.57|5133.57|5133.92|5133.92|5133.92|5133.92|5133.57|5133.57|0
1634116310000|2021-10-13 09:11:50|5133.67|5133.67|5133.67|5133.67|5133.67|5133.67|5133.67|5133.67|0
1634116320000|2021-10-13 09:12:00|5131.55|5131.55|5132.14|5132.14|5132.14|5132.14|5131.55|5131.55|0
1634116340000|2021-10-13 09:12:20|5132.03|5132.03|5132.03|5132.03|5132.03|5132.03|5132.03|5132.03|0
1634116350000|2021-10-13 09:12:30|5131.91|5131.91|5132.26|5132.26|5132.26|5132.26|5131.91|5131.91|0
1634116360000|2021-10-13 09:12:40|5132.61|5132.61|5132.61|5132.61|5132.61|5132.61|5132.61|5132.61|0
1634116370000|2021-10-13 09:12:50|5132.97|5132.97|5132.97|5132.97|5132.97|5132.97|5132.97|5132.97|0
1634116380000|2021-10-13 09:13:00|5132.61|5132.61|5132.61|5132.61|5132.61|5132.61|5132.61|5132.61|0
1634116390000|2021-10-13 09:13:10|5132.97|5132.97|5132.97|5132.97|5132.97|5132.97|5132.97|5132.97|0
1634116400000|2021-10-13 09:13:20|5133.32|5133.32|5132.97|5132.97|5133.32|5133.32|5132.97|5132.97|0
1634116410000|2021-10-13 09:13:30|5133.67|5133.67|5133.67|5133.67|5133.67|5133.67|5133.67|5133.67|0
1634116440000|2021-10-13 09:14:00|5133.79|5133.79|5133.79|5133.79|5133.79|5133.79|5133.79|5133.79|0
1634116450000|2021-10-13 09:14:10|5133.92|5133.92|5133.92|5133.92|5133.92|5133.92|5133.92|5133.92|0
1634116500000|2021-10-13 09:15:00|5134.98|5134.98|5134.98|5134.98|5134.98|5134.98|5134.98|5134.98|0
1634116530000|2021-10-13 09:15:30|5135.34|5135.34|5136.04|5136.04|5136.04|5136.04|5135.34|5135.34|0
1634116540000|2021-10-13 09:15:40|5136.56|5136.56|5136.84|5136.84|5136.84|5136.84|5136.56|5136.56|0
1634116560000|2021-10-13 09:16:00|5136.96|5136.96|5137.19|5137.19|5137.19|5137.19|5136.96|5136.96|0
1634116570000|2021-10-13 09:16:10|5137.33|5137.33|5137.84|5137.84|5137.84|5137.84|5137.33|5137.33|0
1634116580000|2021-10-13 09:16:20|5137.72|5137.72|5138.1|5138.1|5138.1|5138.1|5137.6|5137.6|0
1634116590000|2021-10-13 09:16:30|5137.4|5137.4|5137.26|5137.26|5137.4|5137.4|5137.26|5137.26|0
1634116630000|2021-10-13 09:17:10|5136.55|5136.55|5137.14|5137.14|5137.14|5137.14|5136.55|5136.55|0
1634116670000|2021-10-13 09:17:50|5136.08|5136.08|5136.08|5136.08|5136.08|5136.08|5136.08|5136.08|0
1634116680000|2021-10-13 09:18:00|5136.2|5136.2|5136.33|5136.33|5136.33|5136.33|5136.2|5136.2|0
1634116690000|2021-10-13 09:18:10|5136.22|5136.22|5136.22|5136.22|5136.22|5136.22|5136.22|5136.22|0
1634116700000|2021-10-13 09:18:20|5136.49|5136.49|5136.49|5136.49|5136.49|5136.49|5136.49|5136.49|0
1634116710000|2021-10-13 09:18:30|5136.14|5136.14|5136.14|5136.14|5136.14|5136.14|5136.14|5136.14|0
1634116720000|2021-10-13 09:18:40|5135.08|5135.08|5134.94|5134.94|5135.08|5135.08|5134.94|5134.94|0
1634116740000|2021-10-13 09:19:00|5134.24|5134.24|5134.59|5134.59|5134.59|5134.59|5134.24|5134.24|0
1634116750000|2021-10-13 09:19:10|5134.94|5134.94|5135.43|5135.43|5135.43|5135.43|5134.94|5134.94|0
1634116760000|2021-10-13 09:19:20|5135.18|5135.18|5134.48|5134.48|5135.18|5135.18|5134.48|5134.48|0
1634116800000|2021-10-13 09:20:00|5133.96|5133.96|5133.96|5133.96|5133.96|5133.96|5133.96|5133.96|0
1634116810000|2021-10-13 09:20:10|5134.66|5134.66|5135.01|5135.01|5135.01|5135.01|5134.66|5134.66|0
1634116820000|2021-10-13 09:20:20|5135.15|5135.15|5136.34|5136.34|5136.34|5136.34|5135.15|5135.15|0
1634116830000|2021-10-13 09:20:30|5136.59|5136.59|5136.86|5136.86|5136.86|5136.86|5136.59|5136.59|0
1634116840000|2021-10-13 09:20:40|5137.21|5137.21|5136.72|5136.72|5137.21|5137.21|5136.72|5136.72|0
1634116860000|2021-10-13 09:21:00|5137.08|5137.08|5136.37|5136.37|5137.08|5137.08|5136.37|5136.37|0
1634116910000|2021-10-13 09:21:50|5136.73|5136.73|5136.73|5136.73|5136.73|5136.73|5136.73|5136.73|0
1634116930000|2021-10-13 09:22:10|5137.43|5137.43|5138.13|5138.13|5138.13|5138.13|5137.43|5137.43|0
1634116940000|2021-10-13 09:22:20|5138.38|5138.38|5138.38|5138.38|5138.38|5138.38|5138.38|5138.38|0
1634116950000|2021-10-13 09:22:30|5138.5|5138.5|5138.62|5138.62|5138.62|5138.62|5138.5|5138.5|0
1634116990000|2021-10-13 09:23:10|5137.56|5137.56|5137.07|5137.07|5137.56|5137.56|5137.07|5137.07|0
1634117040000|2021-10-13 09:24:00|5136.82|5136.82|5136.82|5136.82|5136.82|5136.82|5136.82|5136.82|0
1634117070000|2021-10-13 09:24:30|5137.05|5137.05|5137.41|5137.41|5137.41|5137.41|5137.05|5137.05|0
1634117090000|2021-10-13 09:24:50|5137.05|5137.05|5137.05|5137.05|5137.05|5137.05|5137.05|5137.05|0
1634117100000|2021-10-13 09:25:00|5137.76|5137.76|5137.05|5137.05|5137.76|5137.76|5137.05|5137.05|0
1634117110000|2021-10-13 09:25:10|5137.41|5137.41|5137.41|5137.41|5137.41|5137.41|5137.41|5137.41|0
1634117130000|2021-10-13 09:25:30|5137.52|5137.52|5137.76|5137.76|5137.76|5137.76|5137.52|5137.52|0
1634117140000|2021-10-13 09:25:40|5137.87|5137.87|5137.63|5137.63|5137.87|5137.87|5137.63|5137.63|0
1634117150000|2021-10-13 09:25:50|5137.27|5137.27|5137.27|5137.27|5137.27|5137.27|5137.27|5137.27|0
1634117160000|2021-10-13 09:26:00|5137.16|5137.16|5137.16|5137.16|5137.16|5137.16|5137.16|5137.16|0
1634117170000|2021-10-13 09:26:10|5137.39|5137.39|5137.74|5137.74|5137.74|5137.74|5137.39|5137.39|0
1634117190000|2021-10-13 09:26:30|5137.39|5137.39|5137.39|5137.39|5137.39|5137.39|5137.39|5137.39|0
1634117210000|2021-10-13 09:26:50|5137.14|5137.14|5137.14|5137.14|5137.14|5137.14|5137.14|5137.14|0
1634117220000|2021-10-13 09:27:00|5138.23|5138.23|5137.88|5137.88|5138.23|5138.23|5137.88|5137.88|0
1634117260000|2021-10-13 09:27:40|5137.76|5137.76|5137.76|5137.76|5137.76|5137.76|5137.76|5137.76|0
1634117270000|2021-10-13 09:27:50|5137.65|5137.65|5136.94|5136.94|5137.65|5137.65|5136.94|5136.94|0
1634117360000|2021-10-13 09:29:20|5136.69|5136.69|5136.69|5136.69|5136.69|5136.69|5136.69|5136.69|0
1634117380000|2021-10-13 09:29:40|5136.42|5136.42|5136.49|5136.49|5136.49|5136.49|5136.38|5136.38|0
1634117390000|2021-10-13 09:29:50|5136.22|5136.22|5133.83|5133.83|5136.22|5136.22|5133.83|5133.83|0
1634117400000|2021-10-13 09:30:00|5133.71|5133.71|5133.36|5133.36|5133.71|5133.71|5133.36|5133.36|0
1634117430000|2021-10-13 09:30:30|5133|5133|5133.12|5133.12|5133.12|5133.12|5133|5133|0
1634117450000|2021-10-13 09:30:50|5133.47|5133.47|5133.83|5133.83|5133.83|5133.83|5133.47|5133.47|0
1634117460000|2021-10-13 09:31:00|5134.18|5134.18|5134.18|5134.18|5134.18|5134.18|5134.18|5134.18|0
1634117480000|2021-10-13 09:31:20|5134.53|5134.53|5134.53|5134.53|5134.53|5134.53|5134.53|5134.53|0
1634117490000|2021-10-13 09:31:30|5134.26|5134.26|5137.13|5137.13|5137.13|5137.13|5134.26|5134.26|0
1634117500000|2021-10-13 09:31:40|5137.54|5137.54|5137.42|5137.42|5137.54|5137.54|5137.42|5137.42|0
1634117510000|2021-10-13 09:31:50|5138.73|5138.73|5138.85|5138.85|5139.09|5139.09|5138.73|5138.73|0
1634117520000|2021-10-13 09:32:00|5138.6|5138.6|5138.6|5138.6|5138.6|5138.6|5138.6|5138.6|0
1634117540000|2021-10-13 09:32:20|5138.2|5138.2|5137.14|5137.14|5138.2|5138.2|5137.14|5137.14|0
1634117550000|2021-10-13 09:32:30|5136.89|5136.89|5136.89|5136.89|5136.89|5136.89|5136.89|5136.89|0
1634117570000|2021-10-13 09:32:50|5137.12|5137.12|5137.12|5137.12|5137.12|5137.12|5137.12|5137.12|0
1634117590000|2021-10-13 09:33:10|5136.77|5136.77|5136.77|5136.77|5136.77|5136.77|5136.77|5136.77|0
1634117640000|2021-10-13 09:34:00|5137.12|5137.12|5137.24|5137.24|5137.24|5137.24|5137.12|5137.12|0
1634117670000|2021-10-13 09:34:30|5137.94|5137.94|5137.24|5137.24|5137.94|5137.94|5137.24|5137.24|0
1634117690000|2021-10-13 09:34:50|5137.12|5137.12|5137.12|5137.12|5137.12|5137.12|5137.12|5137.12|0
1634117730000|2021-10-13 09:35:30|5136.77|5136.77|5136.77|5136.77|5136.77|5136.77|5136.77|5136.77|0
1634117740000|2021-10-13 09:35:40|5136.41|5136.41|5137.12|5137.12|5137.12|5137.12|5136.28|5136.28|0
1634117780000|2021-10-13 09:36:20|5137.37|5137.37|5138.7|5138.7|5138.7|5138.7|5137.37|5137.37|0
1634117790000|2021-10-13 09:36:30|5138.46|5138.46|5138.46|5138.46|5138.46|5138.46|5138.46|5138.46|0
1634117810000|2021-10-13 09:36:50|5138.11|5138.11|5138.11|5138.11|5138.11|5138.11|5138.11|5138.11|0
1634117840000|2021-10-13 09:37:20|5137.41|5137.41|5137.41|5137.41|5137.41|5137.41|5137.41|5137.41|0
1634117860000|2021-10-13 09:37:40|5137.17|5137.17|5137.17|5137.17|5137.17|5137.17|5137.17|5137.17|0
1634117880000|2021-10-13 09:38:00|5137.77|5137.77|5138.19|5138.19|5138.19|5138.19|5137.77|5137.77|0
1634117910000|2021-10-13 09:38:30|5138.89|5138.89|5138.65|5138.65|5138.89|5138.89|5138.65|5138.65|0
1634117920000|2021-10-13 09:38:40|5138.88|5138.88|5139.11|5139.11|5139.11|5139.11|5138.76|5138.76|0
1634117930000|2021-10-13 09:38:50|5137.53|5137.53|5137.39|5137.39|5137.53|5137.53|5137.39|5137.39|0
1634117940000|2021-10-13 09:39:00|5137.04|5137.04|5137.04|5137.04|5137.04|5137.04|5137.04|5137.04|0
1634117950000|2021-10-13 09:39:10|5137.75|5137.75|5137.75|5137.75|5137.75|5137.75|5137.75|5137.75|0
1634117970000|2021-10-13 09:39:30|5138.81|5138.81|5138.81|5138.81|5138.81|5138.81|5138.81|5138.81|0
1634117990000|2021-10-13 09:39:50|5139.08|5139.08|5139.08|5139.08|5139.08|5139.08|5139.08|5139.08|0
1634118000000|2021-10-13 09:40:00|5138.38|5138.38|5138.38|5138.38|5138.38|5138.38|5138.38|5138.38|0
1634118020000|2021-10-13 09:40:20|5139.08|5139.08|5139.08|5139.08|5139.08|5139.08|5139.08|5139.08|0
1634118040000|2021-10-13 09:40:40|5139.33|5139.33|5139.33|5139.33|5139.33|5139.33|5139.33|5139.33|0
1634118060000|2021-10-13 09:41:00|5139.6|5139.6|5139.6|5139.6|5139.6|5139.6|5139.6|5139.6|0
1634118090000|2021-10-13 09:41:30|5139.25|5139.25|5139.25|5139.25|5139.25|5139.25|5139.25|5139.25|0
1634118100000|2021-10-13 09:41:40|5138.19|5138.19|5138.19|5138.19|5138.19|5138.19|5138.19|5138.19|0
1634118140000|2021-10-13 09:42:20|5138.55|5138.55|5138.66|5138.66|5138.66|5138.66|5138.55|5138.55|0
1634118210000|2021-10-13 09:43:30|5138.31|5138.31|5138.31|5138.31|5138.31|5138.31|5138.31|5138.31|0
1634118220000|2021-10-13 09:43:40|5138.66|5138.66|5138.8|5138.8|5138.8|5138.8|5138.66|5138.66|0
1634118240000|2021-10-13 09:44:00|5139.05|5139.05|5139.29|5139.29|5139.4|5139.4|5139.05|5139.05|0
1634118250000|2021-10-13 09:44:10|5139.41|5139.41|5139.41|5139.41|5139.41|5139.41|5139.41|5139.41|0
1634118260000|2021-10-13 09:44:20|5140.12|5140.12|5140.12|5140.12|5140.12|5140.12|5140.12|5140.12|0
1634118270000|2021-10-13 09:44:30|5140.4|5140.4|5140.4|5140.4|5140.4|5140.4|5140.4|5140.4|0
1634118280000|2021-10-13 09:44:40|5141.1|5141.1|5141.1|5141.1|5141.1|5141.1|5141.1|5141.1|0
1634118320000|2021-10-13 09:45:20|5141.6|5141.6|5141.48|5141.48|5141.6|5141.6|5141.48|5141.48|0
1634118330000|2021-10-13 09:45:30|5141.13|5141.13|5141.13|5141.13|5141.13|5141.13|5141.13|5141.13|0
1634118340000|2021-10-13 09:45:40|5140.78|5140.78|5140.78|5140.78|5140.78|5140.78|5140.78|5140.78|0
1634118350000|2021-10-13 09:45:50|5140.53|5140.53|5140.53|5140.53|5140.53|5140.53|5140.53|5140.53|0
1634118380000|2021-10-13 09:46:20|5140.39|5140.39|5140.39|5140.39|5140.39|5140.39|5140.39|5140.39|0
1634118410000|2021-10-13 09:46:50|5139.69|5139.69|5139.69|5139.69|5139.69|5139.69|5139.69|5139.69|0
1634118420000|2021-10-13 09:47:00|5140.39|5140.39|5140.39|5140.39|5140.39|5140.39|5140.39|5140.39|0
1634118430000|2021-10-13 09:47:10|5140.04|5140.04|5140.04|5140.04|5140.04|5140.04|5140.04|5140.04|0
1634118460000|2021-10-13 09:47:40|5139.69|5139.69|5139.69|5139.69|5139.69|5139.69|5139.69|5139.69|0
1634118510000|2021-10-13 09:48:30|5139.8|5139.8|5141.33|5141.33|5141.33|5141.33|5139.8|5139.8|0
1634118520000|2021-10-13 09:48:40|5141.57|5141.57|5141.57|5141.57|5141.57|5141.57|5141.57|5141.57|0
1634118530000|2021-10-13 09:48:50|5140.86|5140.86|5140.86|5140.86|5140.86|5140.86|5140.86|5140.86|0
1634118540000|2021-10-13 09:49:00|5140.51|5140.51|5140.51|5140.51|5140.51|5140.51|5140.51|5140.51|0
1634118550000|2021-10-13 09:49:10|5140.62|5140.62|5140.62|5140.62|5140.62|5140.62|5140.62|5140.62|0
1634118560000|2021-10-13 09:49:20|5140.51|5140.51|5141.21|5141.21|5141.21|5141.21|5140.51|5140.51|0
1634118570000|2021-10-13 09:49:30|5141.46|5141.46|5141.46|5141.46|5141.46|5141.46|5141.46|5141.46|0
1634118580000|2021-10-13 09:49:40|5141.58|5141.58|5141.58|5141.58|5141.58|5141.58|5141.58|5141.58|0
1634118610000|2021-10-13 09:50:10|5142.64|5142.64|5143.65|5143.65|5143.65|5143.65|5142.64|5142.64|0
1634118620000|2021-10-13 09:50:20|5144.01|5144.01|5144.01|5144.01|5144.01|5144.01|5144.01|5144.01|0
1634118650000|2021-10-13 09:50:50|5143.89|5143.89|5143.89|5143.89|5143.89|5143.89|5143.89|5143.89|0
1634118710000|2021-10-13 09:51:50|5143.18|5143.18|5142.8|5142.8|5143.18|5143.18|5142.8|5142.8|0
1634118730000|2021-10-13 09:52:10|5143.15|5143.15|5143.15|5143.15|5143.15|5143.15|5143.15|5143.15|0
1634118740000|2021-10-13 09:52:20|5142.66|5142.66|5142.66|5142.66|5142.66|5142.66|5142.66|5142.66|0
1634118770000|2021-10-13 09:52:50|5143.37|5143.37|5143.72|5143.72|5143.72|5143.72|5143.37|5143.37|0
1634118780000|2021-10-13 09:53:00|5143.86|5143.86|5143.99|5143.99|5143.99|5143.99|5143.86|5143.86|0
1634118800000|2021-10-13 09:53:20|5143.76|5143.76|5143.88|5143.88|5143.88|5143.88|5143.76|5143.76|0
1634118810000|2021-10-13 09:53:30|5143.17|5143.17|5143.17|5143.17|5143.17|5143.17|5143.17|5143.17|0
1634118840000|2021-10-13 09:54:00|5143.29|5143.29|5143.29|5143.29|5143.29|5143.29|5143.29|5143.29|0
1634118900000|2021-10-13 09:55:00|5142.94|5142.94|5142.94|5142.94|5142.94|5142.94|5142.94|5142.94|0
1634118920000|2021-10-13 09:55:20|5142.69|5142.69|5142.06|5142.06|5142.69|5142.69|5142.06|5142.06|0
1634118930000|2021-10-13 09:55:30|5142.18|5142.18|5142.18|5142.18|5142.18|5142.18|5142.18|5142.18|0
1634118940000|2021-10-13 09:55:40|5142.06|5142.06|5142.06|5142.06|5142.06|5142.06|5142.06|5142.06|0
1634118970000|2021-10-13 09:56:10|5141.95|5141.95|5141.71|5141.71|5141.95|5141.95|5141.71|5141.71|0
1634119010000|2021-10-13 09:56:50|5140.65|5140.65|5140.65|5140.65|5140.65|5140.65|5140.65|5140.65|0
1634119020000|2021-10-13 09:57:00|5139.24|5139.24|5139.11|5139.11|5139.24|5139.24|5139.11|5139.11|0
1634119030000|2021-10-13 09:57:10|5138.75|5138.75|5138.75|5138.75|5138.75|5138.75|5138.4|5138.4|0
1634119040000|2021-10-13 09:57:20|5139.11|5139.11|5139.81|5139.81|5139.81|5139.81|5139.11|5139.11|0
1634119050000|2021-10-13 09:57:30|5139.46|5139.46|5139.46|5139.46|5139.46|5139.46|5139.46|5139.46|0
1634119090000|2021-10-13 09:58:10|5139.58|5139.58|5139.69|5139.69|5139.69|5139.69|5139.58|5139.58|0
1634119120000|2021-10-13 09:58:40|5139.83|5139.83|5139.83|5139.83|5139.83|5139.83|5139.83|5139.83|0
1634119160000|2021-10-13 09:59:20|5139.08|5139.08|5139.08|5139.08|5139.08|5139.08|5139.08|5139.08|0
1634119180000|2021-10-13 09:59:40|5138.73|5138.73|5138.73|5138.73|5138.73|5138.73|5138.73|5138.73|0
1634119200000|2021-10-13 10:00:00|5139.79|5139.79|5140.56|5140.56|5140.56|5140.56|5139.79|5139.79|0
1634119210000|2021-10-13 10:00:10|5140.79|5140.79|5140.79|5140.79|5140.79|5140.79|5140.79|5140.79|0
1634119230000|2021-10-13 10:00:30|5140.66|5140.66|5140.41|5140.41|5140.66|5140.66|5140.41|5140.41|0
1634119240000|2021-10-13 10:00:40|5140.27|5140.27|5140.27|5140.27|5140.27|5140.27|5140.27|5140.27|0
1634119260000|2021-10-13 10:01:00|5139.57|5139.57|5139.21|5139.21|5139.57|5139.57|5139.21|5139.21|0
1634119280000|2021-10-13 10:01:20|5141.33|5141.33|5142.74|5142.74|5142.74|5142.74|5141.33|5141.33|0
1634119310000|2021-10-13 10:01:50|5142.04|5142.04|5142.53|5142.53|5142.53|5142.53|5142.04|5142.04|0
1634119330000|2021-10-13 10:02:10|5143.94|5143.94|5143.94|5143.94|5143.94|5143.94|5143.94|5143.94|0
1634119360000|2021-10-13 10:02:40|5143.58|5143.58|5143.58|5143.58|5143.58|5143.58|5143.58|5143.58|0
1634119380000|2021-10-13 10:03:00|5143.83|5143.83|5143.83|5143.83|5143.83|5143.83|5143.83|5143.83|0
1634119410000|2021-10-13 10:03:30|5143.13|5143.13|5142.77|5142.77|5143.13|5143.13|5142.77|5142.77|0
1634119460000|2021-10-13 10:04:20|5142.42|5142.42|5142.54|5142.54|5142.77|5142.77|5142.42|5142.42|0
1634119470000|2021-10-13 10:04:30|5142.66|5142.66|5142.42|5142.42|5142.66|5142.66|5142.42|5142.42|0
1634119480000|2021-10-13 10:04:40|5142.78|5142.78|5142.78|5142.78|5142.78|5142.78|5142.78|5142.78|0
1634119490000|2021-10-13 10:04:50|5143.48|5143.48|5143.48|5143.48|5143.48|5143.48|5143.48|5143.48|0
1634119500000|2021-10-13 10:05:00|5143.83|5143.83|5144.71|5144.71|5145.14|5145.14|5143.83|5143.83|0
1634119510000|2021-10-13 10:05:10|5144|5144|5144|5144|5144|5144|5144|5144|0
1634119520000|2021-10-13 10:05:20|5144.12|5144.12|5144.12|5144.12|5144.12|5144.12|5144.12|5144.12|0
1634119550000|2021-10-13 10:05:50|5144.33|5144.33|5144.33|5144.33|5144.33|5144.33|5144.33|5144.33|0
1634119560000|2021-10-13 10:06:00|5144.2|5144.2|5142.43|5142.43|5144.2|5144.2|5141.73|5141.73|0
1634119580000|2021-10-13 10:06:20|5142.79|5142.79|5143.02|5143.02|5143.02|5143.02|5142.54|5142.54|0
1634119630000|2021-10-13 10:07:10|5143.73|5143.73|5143.73|5143.73|5143.73|5143.73|5143.73|5143.73|0
1634119640000|2021-10-13 10:07:20|5143.37|5143.37|5143.37|5143.37|5143.37|5143.37|5143.37|5143.37|0
1634119650000|2021-10-13 10:07:30|5143.09|5143.09|5142.58|5142.58|5143.09|5143.09|5142.58|5142.58|0
1634119660000|2021-10-13 10:07:40|5142.94|5142.94|5142.94|5142.94|5142.94|5142.94|5142.94|5142.94|0
1634119680000|2021-10-13 10:08:00|5142.66|5142.66|5142.66|5142.66|5142.66|5142.66|5142.66|5142.66|0
1634119700000|2021-10-13 10:08:20|5142.55|5142.55|5142.19|5142.19|5142.55|5142.55|5142.19|5142.19|0
1634119730000|2021-10-13 10:08:50|5142.31|5142.31|5142.31|5142.31|5142.31|5142.31|5142.31|5142.31|0
1634119740000|2021-10-13 10:09:00|5142.19|5142.19|5142.19|5142.19|5142.19|5142.19|5142.19|5142.19|0
1634119750000|2021-10-13 10:09:10|5142.55|5142.55|5142.19|5142.19|5142.55|5142.55|5142.19|5142.19|0
1634119810000|2021-10-13 10:10:10|5141.84|5141.84|5141.57|5141.57|5141.84|5141.84|5141.57|5141.57|0
1634119820000|2021-10-13 10:10:20|5141.92|5141.92|5141.92|5141.92|5141.92|5141.92|5141.92|5141.92|0
1634119830000|2021-10-13 10:10:30|5141.57|5141.57|5141.57|5141.57|5141.57|5141.57|5141.57|5141.57|0
1634119880000|2021-10-13 10:11:20|5141.32|5141.32|5141.32|5141.32|5141.32|5141.32|5141.32|5141.32|0
1634119910000|2021-10-13 10:11:50|5140.91|5140.91|5141.05|5141.05|5141.05|5141.05|5140.91|5140.91|0
1634119920000|2021-10-13 10:12:00|5139.64|5139.64|5139.5|5139.5|5139.64|5139.64|5139.5|5139.5|0
1634119940000|2021-10-13 10:12:20|5139.15|5139.15|5139.15|5139.15|5139.15|5139.15|5139.15|5139.15|0
1634120000000|2021-10-13 10:13:20|5139.4|5139.4|5139.65|5139.65|5139.65|5139.65|5139.4|5139.4|0
1634120010000|2021-10-13 10:13:30|5139.88|5139.88|5139.72|5139.72|5140|5140|5139.72|5139.72|0
1634120040000|2021-10-13 10:14:00|5140.07|5140.07|5140.42|5140.42|5140.42|5140.42|5140.07|5140.07|0
1634120050000|2021-10-13 10:14:10|5141.13|5141.13|5141.13|5141.13|5141.13|5141.13|5141.13|5141.13|0
1634120070000|2021-10-13 10:14:30|5141.48|5141.48|5141.48|5141.48|5141.48|5141.48|5141.48|5141.48|0
1634120100000|2021-10-13 10:15:00|5141.13|5141.13|5142.19|5142.19|5142.19|5142.19|5141.13|5141.13|0
1634120110000|2021-10-13 10:15:10|5142.47|5142.47|5142.47|5142.47|5142.47|5142.47|5142.47|5142.47|0
1634120130000|2021-10-13 10:15:30|5141.76|5141.76|5141.3|5141.3|5141.76|5141.76|5141.3|5141.3|0
1634120140000|2021-10-13 10:15:40|5141.43|5141.43|5141.43|5141.43|5141.43|5141.43|5141.43|5141.43|0
1634120150000|2021-10-13 10:15:50|5141.78|5141.78|5141.78|5141.78|5141.78|5141.78|5141.78|5141.78|0
1634120240000|2021-10-13 10:17:20|5142.03|5142.03|5142.03|5142.03|5142.03|5142.03|5142.03|5142.03|0
1634120250000|2021-10-13 10:17:30|5142.38|5142.38|5142.25|5142.25|5142.38|5142.38|5142.25|5142.25|0
1634120260000|2021-10-13 10:17:40|5141.98|5141.98|5142.08|5142.08|5142.33|5142.33|5141.98|5141.98|0
1634120270000|2021-10-13 10:17:50|5141.02|5141.02|5140.74|5140.74|5141.02|5141.02|5140.74|5140.74|0
1634120320000|2021-10-13 10:18:40|5141.45|5141.45|5141.45|5141.45|5141.45|5141.45|5141.45|5141.45|0
1634120360000|2021-10-13 10:19:20|5141.1|5141.1|5141.1|5141.1|5141.1|5141.1|5141.1|5141.1|0
1634120400000|2021-10-13 10:20:00|5140.86|5140.86|5140.86|5140.86|5140.86|5140.86|5140.86|5140.86|0
1634120420000|2021-10-13 10:20:20|5140.98|5140.98|5140.98|5140.98|5140.98|5140.98|5140.98|5140.98|0
1634120430000|2021-10-13 10:20:30|5139.92|5139.92|5140.98|5140.98|5140.98|5140.98|5139.92|5139.92|0
1634120450000|2021-10-13 10:20:50|5140.63|5140.63|5140.63|5140.63|5140.63|5140.63|5140.63|5140.63|0
1634120520000|2021-10-13 10:22:00|5139.81|5139.81|5139.81|5139.81|5139.81|5139.81|5139.81|5139.81|0
1634120530000|2021-10-13 10:22:10|5139.46|5139.46|5139.11|5139.11|5139.46|5139.46|5139.11|5139.11|0
1634120540000|2021-10-13 10:22:20|5139.34|5139.34|5139.81|5139.81|5139.81|5139.81|5139.34|5139.34|0
1634120560000|2021-10-13 10:22:40|5139.68|5139.68|5139.68|5139.68|5139.68|5139.68|5139.68|5139.68|0
1634120600000|2021-10-13 10:23:20|5139.91|5139.91|5139.79|5139.79|5139.91|5139.91|5139.79|5139.79|0
1634120610000|2021-10-13 10:23:30|5139.91|5139.91|5139.68|5139.68|5139.91|5139.91|5139.68|5139.68|0
1634120680000|2021-10-13 10:24:40|5139.81|5139.81|5139.81|5139.81|5139.81|5139.81|5139.81|5139.81|0
1634120690000|2021-10-13 10:24:50|5140.08|5140.08|5140.08|5140.08|5140.08|5140.08|5140.08|5140.08|0
1634120710000|2021-10-13 10:25:10|5140.32|5140.32|5140.32|5140.32|5140.32|5140.32|5140.32|5140.32|0
1634120730000|2021-10-13 10:25:30|5141.37|5141.37|5139.96|5139.96|5141.37|5141.37|5139.96|5139.96|0
1634120770000|2021-10-13 10:26:10|5139.26|5139.26|5140.81|5140.81|5140.81|5140.81|5139.26|5139.26|0
1634120780000|2021-10-13 10:26:20|5140.95|5140.95|5141.2|5141.2|5141.2|5141.2|5140.95|5140.95|0
1634120820000|2021-10-13 10:27:00|5141.55|5141.55|5141.55|5141.55|5141.55|5141.55|5141.55|5141.55|0
1634120830000|2021-10-13 10:27:10|5141.31|5141.31|5141.06|5141.06|5141.31|5141.31|5141.06|5141.06|0
1634120840000|2021-10-13 10:27:20|5140.81|5140.81|5140.81|5140.81|5140.81|5140.81|5140.81|5140.81|0
1634120860000|2021-10-13 10:27:40|5140.4|5140.4|5140.27|5140.27|5140.4|5140.4|5140.27|5140.27|0
1634120870000|2021-10-13 10:27:50|5139.56|5139.56|5139.56|5139.56|5139.56|5139.56|5139.56|5139.56|0
1634120890000|2021-10-13 10:28:10|5139.83|5139.83|5139.83|5139.83|5139.83|5139.83|5139.83|5139.83|0
1634120920000|2021-10-13 10:28:40|5139.58|5139.58|5139.58|5139.58|5139.58|5139.58|5139.58|5139.58|0
1634120930000|2021-10-13 10:28:50|5139.7|5139.7|5139.82|5139.82|5139.82|5139.82|5139.7|5139.7|0
1634120940000|2021-10-13 10:29:00|5139.7|5139.7|5139.7|5139.7|5139.7|5139.7|5139.7|5139.7|0
1634120980000|2021-10-13 10:29:40|5139.82|5139.82|5139.58|5139.58|5139.82|5139.82|5139.58|5139.58|0
1634121010000|2021-10-13 10:30:10|5139.23|5139.23|5139.23|5139.23|5139.23|5139.23|5139.23|5139.23|0
1634121040000|2021-10-13 10:30:40|5138.88|5138.88|5138.17|5138.17|5138.88|5138.88|5138.17|5138.17|0
1634121060000|2021-10-13 10:31:00|5139.23|5139.23|5138.88|5138.88|5139.23|5139.23|5138.88|5138.88|0
1634121070000|2021-10-13 10:31:10|5139.11|5139.11|5139.23|5139.23|5139.23|5139.23|5139.11|5139.11|0
1634121090000|2021-10-13 10:31:30|5138.96|5138.96|5138.96|5138.96|5138.96|5138.96|5138.96|5138.96|0
1634121100000|2021-10-13 10:31:40|5138.82|5138.82|5138.82|5138.82|5138.82|5138.82|5138.82|5138.82|0
1634121110000|2021-10-13 10:31:50|5138.96|5138.96|5138.25|5138.25|5138.96|5138.96|5138.25|5138.25|0
1634121140000|2021-10-13 10:32:20|5138.13|5138.13|5139.19|5139.19|5139.19|5139.19|5138.13|5138.13|0
1634121150000|2021-10-13 10:32:30|5139.06|5139.06|5139.41|5139.41|5139.41|5139.41|5139.06|5139.06|0
1634121160000|2021-10-13 10:32:40|5140.12|5140.12|5140.12|5140.12|5140.12|5140.12|5140.12|5140.12|0
1634121190000|2021-10-13 10:33:10|5139.41|5139.41|5139.41|5139.41|5139.41|5139.41|5139.41|5139.41|0
1634121200000|2021-10-13 10:33:20|5139.76|5139.76|5139.76|5139.76|5139.76|5139.76|5139.76|5139.76|0
1634121210000|2021-10-13 10:33:30|5140.12|5140.12|5140.12|5140.12|5140.12|5140.12|5140.12|5140.12|0
1634121230000|2021-10-13 10:33:50|5140.77|5140.77|5142.77|5142.77|5142.77|5142.77|5140.77|5140.77|0
1634121260000|2021-10-13 10:34:20|5142.65|5142.65|5142.65|5142.65|5142.65|5142.65|5142.65|5142.65|0
1634121280000|2021-10-13 10:34:40|5141.95|5141.95|5141.95|5141.95|5141.95|5141.95|5141.95|5141.95|0
1634121320000|2021-10-13 10:35:20|5142.3|5142.3|5141.95|5141.95|5142.3|5142.3|5141.95|5141.95|0
1634121340000|2021-10-13 10:35:40|5142.3|5142.3|5142.3|5142.3|5142.3|5142.3|5142.3|5142.3|0
1634121350000|2021-10-13 10:35:50|5141.24|5141.24|5141.12|5141.12|5141.24|5141.24|5141.12|5141.12|0
1634121400000|2021-10-13 10:36:40|5140.42|5140.42|5140.06|5140.06|5140.42|5140.42|5140.06|5140.06|0
1634121440000|2021-10-13 10:37:20|5141.12|5141.12|5141.48|5141.48|5141.48|5141.48|5141.12|5141.12|0
1634121500000|2021-10-13 10:38:20|5142.18|5142.18|5142.54|5142.54|5142.54|5142.54|5142.18|5142.18|0
1634121550000|2021-10-13 10:39:10|5142.42|5142.42|5143.09|5143.09|5143.32|5143.32|5142.42|5142.42|0
1634121570000|2021-10-13 10:39:30|5143.59|5143.59|5143.59|5143.59|5143.59|5143.59|5143.59|5143.59|0
1634121580000|2021-10-13 10:39:40|5144.29|5144.29|5144.29|5144.29|5144.29|5144.29|5144.29|5144.29|0
1634121590000|2021-10-13 10:39:50|5144.56|5144.56|5144.56|5144.56|5144.56|5144.56|5144.56|5144.56|0
1634121630000|2021-10-13 10:40:30|5144.43|5144.43|5143.72|5143.72|5144.43|5144.43|5143.72|5143.72|0
1634121670000|2021-10-13 10:41:10|5143.47|5143.47|5143.36|5143.36|5143.47|5143.47|5143.36|5143.36|0
1634121680000|2021-10-13 10:41:20|5143.24|5143.24|5143.49|5143.49|5143.49|5143.49|5143.24|5143.24|0
1634121750000|2021-10-13 10:42:30|5143.62|5143.62|5143.9|5143.9|5143.9|5143.9|5143.62|5143.62|0
1634121770000|2021-10-13 10:42:50|5143.2|5143.2|5143.2|5143.2|5143.2|5143.2|5143.2|5143.2|0
1634121790000|2021-10-13 10:43:10|5143.43|5143.43|5143.43|5143.43|5143.43|5143.43|5143.43|5143.43|0
1634121800000|2021-10-13 10:43:20|5144.14|5144.14|5143.78|5143.78|5144.14|5144.14|5143.78|5143.78|0
1634121810000|2021-10-13 10:43:30|5143.92|5143.92|5143.92|5143.92|5143.92|5143.92|5143.92|5143.92|0
1634121840000|2021-10-13 10:44:00|5144.27|5144.27|5144.27|5144.27|5144.27|5144.27|5144.27|5144.27|0
1634121850000|2021-10-13 10:44:10|5144.39|5144.39|5144.39|5144.39|5144.39|5144.39|5144.39|5144.39|0
1634121860000|2021-10-13 10:44:20|5144.27|5144.27|5144.16|5144.16|5144.27|5144.27|5144.16|5144.16|0
1634121880000|2021-10-13 10:44:40|5144.29|5144.29|5144.29|5144.29|5144.29|5144.29|5144.29|5144.29|0
1634121900000|2021-10-13 10:45:00|5143.94|5143.94|5143.94|5143.94|5143.94|5143.94|5143.94|5143.94|0
1634121910000|2021-10-13 10:45:10|5144.29|5144.29|5144.29|5144.29|5144.29|5144.29|5144.29|5144.29|0
1634121920000|2021-10-13 10:45:20|5145|5145|5145|5145|5145|5145|5145|5145|0
1634121960000|2021-10-13 10:46:00|5145.28|5145.28|5145.28|5145.28|5145.28|5145.28|5145.28|5145.28|0
1634122010000|2021-10-13 10:46:50|5144.57|5144.57|5144.57|5144.57|5144.57|5144.57|5144.57|5144.57|0
1634122020000|2021-10-13 10:47:00|5144.45|5144.45|5144.34|5144.34|5144.45|5144.45|5144.34|5144.34|0
1634122040000|2021-10-13 10:47:20|5144.1|5144.1|5143.85|5143.85|5144.1|5144.1|5143.85|5143.85|0
1634122050000|2021-10-13 10:47:30|5143.5|5143.5|5143.5|5143.5|5143.5|5143.5|5143.5|5143.5|0
1634122100000|2021-10-13 10:48:20|5143.09|5143.09|5143.09|5143.09|5143.09|5143.09|5143.09|5143.09|0
1634122110000|2021-10-13 10:48:30|5142.85|5142.85|5142.85|5142.85|5142.85|5142.85|5142.85|5142.85|0
1634122130000|2021-10-13 10:48:50|5142.96|5142.96|5142.85|5142.85|5142.96|5142.96|5142.85|5142.85|0
1634122160000|2021-10-13 10:49:20|5142.14|5142.14|5142.49|5142.49|5142.49|5142.49|5142.14|5142.14|0
1634122170000|2021-10-13 10:49:30|5142.85|5142.85|5142.85|5142.85|5142.85|5142.85|5142.85|5142.85|0
1634122190000|2021-10-13 10:49:50|5143.2|5143.2|5143.33|5143.33|5143.33|5143.33|5143.2|5143.2|0
1634122230000|2021-10-13 10:50:30|5143.2|5143.2|5142.49|5142.49|5143.2|5143.2|5142.49|5142.49|0
1634122260000|2021-10-13 10:51:00|5142.85|5142.85|5142.85|5142.85|5142.85|5142.85|5142.85|5142.85|0
1634122270000|2021-10-13 10:51:10|5142.61|5142.61|5142.61|5142.61|5142.61|5142.61|5142.61|5142.61|0
1634122290000|2021-10-13 10:51:30|5142.38|5142.38|5142.03|5142.03|5142.38|5142.38|5142.03|5142.03|0
1634122300000|2021-10-13 10:51:40|5142.14|5142.14|5142.14|5142.14|5142.14|5142.14|5142.14|5142.14|0
1634122320000|2021-10-13 10:52:00|5141.79|5141.79|5141.79|5141.79|5141.79|5141.79|5141.79|5141.79|0
1634122360000|2021-10-13 10:52:40|5141.91|5141.91|5141.79|5141.79|5141.91|5141.91|5141.79|5141.79|0
1634122370000|2021-10-13 10:52:50|5141.91|5141.91|5141.91|5141.91|5141.91|5141.91|5141.91|5141.91|0
1634122380000|2021-10-13 10:53:00|5141.77|5141.77|5141.77|5141.77|5141.77|5141.77|5141.77|5141.77|0
1634122410000|2021-10-13 10:53:30|5141.52|5141.52|5141.52|5141.52|5141.52|5141.52|5141.52|5141.52|0
1634122440000|2021-10-13 10:54:00|5141.87|5141.87|5143.1|5143.1|5143.1|5143.1|5141.87|5141.87|0
1634122510000|2021-10-13 10:55:10|5143.45|5143.45|5143.7|5143.7|5143.7|5143.7|5143.45|5143.45|0
1634122560000|2021-10-13 10:56:00|5143.35|5143.35|5143.35|5143.35|5143.35|5143.35|5143.35|5143.35|0
1634122570000|2021-10-13 10:56:10|5143.08|5143.08|5143.08|5143.08|5143.08|5143.08|5143.08|5143.08|0
1634122610000|2021-10-13 10:56:50|5142.02|5142.02|5142.02|5142.02|5142.02|5142.02|5142.02|5142.02|0
1634122650000|2021-10-13 10:57:30|5141.5|5141.5|5141.5|5141.5|5141.5|5141.5|5141.5|5141.5|0
1634122660000|2021-10-13 10:57:40|5141.27|5141.27|5141.27|5141.27|5141.38|5141.38|5141.27|5141.27|0
1634122670000|2021-10-13 10:57:50|5140.99|5140.99|5141.09|5141.09|5141.34|5141.34|5140.99|5140.99|0
1634122680000|2021-10-13 10:58:00|5140.95|5140.95|5139.42|5139.42|5140.95|5140.95|5139.42|5139.42|0
1634122690000|2021-10-13 10:58:10|5139.02|5139.02|5138.77|5138.77|5139.02|5139.02|5138.77|5138.77|0
1634122700000|2021-10-13 10:58:20|5139.47|5139.47|5139.83|5139.83|5139.83|5139.83|5139.47|5139.47|0
1634122710000|2021-10-13 10:58:30|5140.1|5140.1|5140.23|5140.23|5140.23|5140.23|5140.1|5140.1|0
1634122720000|2021-10-13 10:58:40|5140.35|5140.35|5141.06|5141.06|5141.06|5141.06|5140.35|5140.35|0
1634122730000|2021-10-13 10:58:50|5140.94|5140.94|5140.82|5140.82|5140.94|5140.94|5140.82|5140.82|0
1634122770000|2021-10-13 10:59:30|5140.12|5140.12|5140.12|5140.12|5140.12|5140.12|5140.12|5140.12|0
1634122780000|2021-10-13 10:59:40|5140.23|5140.23|5140.85|5140.85|5140.85|5140.85|5140.23|5140.23|0
1634122790000|2021-10-13 10:59:50|5141.55|5141.55|5141.55|5141.55|5141.55|5141.55|5141.55|5141.55|0
1634122800000|2021-10-13 11:00:00|5141.69|5141.69|5142.04|5142.04|5142.04|5142.04|5141.69|5141.69|0
1634122810000|2021-10-13 11:00:10|5142.28|5142.28|5142.88|5142.88|5142.88|5142.88|5142.28|5142.28|0
1634122850000|2021-10-13 11:00:50|5142.76|5142.76|5142.76|5142.76|5142.76|5142.76|5142.76|5142.76|0
1634122890000|2021-10-13 11:01:30|5142.41|5142.41|5142.41|5142.41|5142.41|5142.41|5142.41|5142.41|0
1634122920000|2021-10-13 11:02:00|5142.76|5142.76|5142.76|5142.76|5142.76|5142.76|5142.76|5142.76|0
1634122940000|2021-10-13 11:02:20|5143|5143|5143|5143|5143|5143|5143|5143|0
1634122950000|2021-10-13 11:02:30|5143.27|5143.27|5143.87|5143.87|5143.87|5143.87|5143.27|5143.27|0
1634122970000|2021-10-13 11:02:50|5144.57|5144.57|5144.93|5144.93|5144.93|5144.93|5144.57|5144.57|0
1634122990000|2021-10-13 11:03:10|5144.68|5144.68|5144.68|5144.68|5144.68|5144.68|5144.68|5144.68|0
1634123020000|2021-10-13 11:03:40|5144.56|5144.56|5144.56|5144.56|5144.56|5144.56|5144.56|5144.56|0
1634123060000|2021-10-13 11:04:20|5144.21|5144.21|5144.21|5144.21|5144.21|5144.21|5144.21|5144.21|0
1634123070000|2021-10-13 11:04:30|5144.91|5144.91|5144.91|5144.91|5144.91|5144.91|5144.91|5144.91|0
1634123130000|2021-10-13 11:05:30|5144.56|5144.56|5144.56|5144.56|5144.56|5144.56|5144.56|5144.56|0
1634123140000|2021-10-13 11:05:40|5144.21|5144.21|5144.21|5144.21|5144.21|5144.21|5144.21|5144.21|0
1634123150000|2021-10-13 11:05:50|5144.56|5144.56|5145.97|5145.97|5145.97|5145.97|5144.56|5144.56|0
1634123180000|2021-10-13 11:06:20|5145.72|5145.72|5145.72|5145.72|5145.72|5145.72|5145.72|5145.72|0
1634123210000|2021-10-13 11:06:50|5144.67|5144.67|5144.53|5144.53|5144.67|5144.67|5144.53|5144.53|0
1634123220000|2021-10-13 11:07:00|5144.88|5144.88|5144.77|5144.77|5144.88|5144.88|5144.77|5144.77|0
1634123290000|2021-10-13 11:08:10|5144.88|5144.88|5144.88|5144.88|5145|5145|5144.88|5144.88|0
1634123300000|2021-10-13 11:08:20|5145.29|5145.29|5145.29|5145.29|5145.29|5145.29|5145.29|5145.29|0
1634123320000|2021-10-13 11:08:40|5145.52|5145.52|5145.52|5145.52|5145.52|5145.52|5145.52|5145.52|0
1634123360000|2021-10-13 11:09:20|5145.17|5145.17|5145.17|5145.17|5145.17|5145.17|5145.17|5145.17|0
1634123370000|2021-10-13 11:09:30|5144.92|5144.92|5144.92|5144.92|5144.92|5144.92|5144.92|5144.92|0
1634123420000|2021-10-13 11:10:20|5144.8|5144.8|5144.8|5144.8|5144.8|5144.8|5144.8|5144.8|0
1634123440000|2021-10-13 11:10:40|5144.45|5144.45|5144.34|5144.34|5144.45|5144.45|5144.34|5144.34|0
1634123450000|2021-10-13 11:10:50|5144.45|5144.45|5144.45|5144.45|5144.45|5144.45|5144.45|5144.45|0
1634123470000|2021-10-13 11:11:10|5144.1|5144.1|5143.75|5143.75|5144.1|5144.1|5143.75|5143.75|0
1634123480000|2021-10-13 11:11:20|5143.87|5143.87|5143.87|5143.87|5143.87|5143.87|5143.87|5143.87|0
1634123490000|2021-10-13 11:11:30|5143.73|5143.73|5143.59|5143.59|5143.73|5143.73|5143.59|5143.59|0
1634123530000|2021-10-13 11:12:10|5143.83|5143.83|5143.83|5143.83|5143.83|5143.83|5143.83|5143.83|0
1634123570000|2021-10-13 11:12:50|5144.18|5144.18|5144.18|5144.18|5144.18|5144.18|5144.18|5144.18|0
1634123610000|2021-10-13 11:13:30|5144.43|5144.43|5145.05|5145.05|5145.05|5145.05|5144.43|5144.43|0
1634123630000|2021-10-13 11:13:50|5145.41|5145.41|5145.76|5145.76|5145.76|5145.76|5145.41|5145.41|0
1634123640000|2021-10-13 11:14:00|5145.41|5145.41|5145.41|5145.41|5145.41|5145.41|5145.41|5145.41|0
1634123680000|2021-10-13 11:14:40|5145.05|5145.05|5145.05|5145.05|5145.05|5145.05|5145.05|5145.05|0
1634123690000|2021-10-13 11:14:50|5145.3|5145.3|5145.66|5145.66|5145.66|5145.66|5145.3|5145.3|0
1634123730000|2021-10-13 11:15:30|5145.9|5145.9|5145.9|5145.9|5145.9|5145.9|5145.9|5145.9|0
1634123740000|2021-10-13 11:15:40|5146.61|5146.61|5146.84|5146.84|5146.84|5146.84|5146.61|5146.61|0
1634123750000|2021-10-13 11:15:50|5146.96|5146.96|5146.84|5146.84|5146.96|5146.96|5146.84|5146.84|0
1634123790000|2021-10-13 11:16:30|5147.09|5147.09|5148.15|5148.15|5148.15|5148.15|5147.09|5147.09|0
1634123800000|2021-10-13 11:16:40|5148.96|5148.96|5148.96|5148.96|5148.96|5148.96|5148.96|5148.96|0
1634123810000|2021-10-13 11:16:50|5149.24|5149.24|5149.24|5149.24|5149.24|5149.24|5149.24|5149.24|0
1634123820000|2021-10-13 11:17:00|5148.89|5148.89|5148.89|5148.89|5148.89|5148.89|5148.89|5148.89|0
1634123830000|2021-10-13 11:17:10|5149.6|5149.6|5149.95|5149.95|5149.95|5149.95|5149.6|5149.6|0
1634123850000|2021-10-13 11:17:30|5149.6|5149.6|5149.23|5149.23|5149.6|5149.6|5149.23|5149.23|0
1634123870000|2021-10-13 11:17:50|5149.35|5149.35|5149.35|5149.35|5149.35|5149.35|5149.35|5149.35|0
1634123890000|2021-10-13 11:18:10|5149.46|5149.46|5149.46|5149.46|5149.46|5149.46|5149.46|5149.46|0
1634123900000|2021-10-13 11:18:20|5149.82|5149.82|5149.82|5149.82|5149.82|5149.82|5149.82|5149.82|0
1634123910000|2021-10-13 11:18:30|5150.07|5150.07|5150.07|5150.07|5150.07|5150.07|5150.07|5150.07|0
1634123920000|2021-10-13 11:18:40|5150.42|5150.42|5150.42|5150.42|5150.42|5150.42|5150.42|5150.42|0
1634123950000|2021-10-13 11:19:10|5150.54|5150.54|5150.54|5150.54|5150.54|5150.54|5150.54|5150.54|0
1634123980000|2021-10-13 11:19:40|5151.24|5151.24|5152.3|5152.3|5152.3|5152.3|5151.24|5151.24|0
1634123990000|2021-10-13 11:19:50|5151.95|5151.95|5151.95|5151.95|5151.95|5151.95|5151.95|5151.95|0
1634124050000|2021-10-13 11:20:50|5152.3|5152.3|5152.3|5152.3|5152.3|5152.3|5152.3|5152.3|0
1634124100000|2021-10-13 11:21:40|5152.06|5152.06|5151.95|5151.95|5152.06|5152.06|5151.95|5151.95|0
1634124130000|2021-10-13 11:22:10|5152.3|5152.3|5152.3|5152.3|5152.3|5152.3|5152.3|5152.3|0
1634124160000|2021-10-13 11:22:40|5152.65|5152.65|5152.65|5152.65|5152.65|5152.65|5152.65|5152.65|0
1634124180000|2021-10-13 11:23:00|5152.3|5152.3|5152.3|5152.3|5152.3|5152.3|5152.3|5152.3|0
1634124200000|2021-10-13 11:23:20|5152.42|5152.42|5152.42|5152.42|5152.42|5152.42|5152.42|5152.42|0
1634124250000|2021-10-13 11:24:10|5152.3|5152.3|5152.3|5152.3|5152.3|5152.3|5152.3|5152.3|0
1634124270000|2021-10-13 11:24:30|5153.01|5153.01|5153.01|5153.01|5153.01|5153.01|5153.01|5153.01|0
1634124290000|2021-10-13 11:24:50|5153.71|5153.71|5154.12|5154.12|5154.12|5154.12|5153.71|5153.71|0
1634124330000|2021-10-13 11:25:30|5154.24|5154.24|5154.24|5154.24|5154.24|5154.24|5154.24|5154.24|0
1634124360000|2021-10-13 11:26:00|5153.88|5153.88|5154.35|5154.35|5154.35|5154.35|5153.88|5153.88|0
1634124410000|2021-10-13 11:26:50|5154.59|5154.59|5154.59|5154.59|5154.59|5154.59|5154.59|5154.59|0
1634124430000|2021-10-13 11:27:10|5154.87|5154.87|5154.75|5154.75|5154.87|5154.87|5154.75|5154.75|0
1634124520000|2021-10-13 11:28:40|5155|5155|5155|5155|5155|5155|5155|5155|0
1634124530000|2021-10-13 11:28:50|5155.35|5155.35|5157.03|5157.03|5157.03|5157.03|5155.35|5155.35|0
1634124540000|2021-10-13 11:29:00|5156.33|5156.33|5156.33|5156.33|5156.33|5156.33|5156.33|5156.33|0
1634124550000|2021-10-13 11:29:10|5157.28|5157.28|5157.28|5157.28|5157.28|5157.28|5157.28|5157.28|0
1634124560000|2021-10-13 11:29:20|5157.05|5157.05|5157.05|5157.05|5157.05|5157.05|5157.05|5157.05|0
1634124600000|2021-10-13 11:30:00|5156.93|5156.93|5156.93|5156.93|5156.93|5156.93|5156.93|5156.93|0
1634124610000|2021-10-13 11:30:10|5157.17|5157.17|5157.17|5157.17|5157.17|5157.17|5157.17|5157.17|0
1634124640000|2021-10-13 11:30:40|5157.41|5157.41|5157.41|5157.41|5157.41|5157.41|5157.41|5157.41|0
1634124700000|2021-10-13 11:31:40|5157.77|5157.77|5157.41|5157.41|5157.77|5157.77|5157.41|5157.41|0
1634124710000|2021-10-13 11:31:50|5157.18|5157.18|5157.18|5157.18|5157.18|5157.18|5157.18|5157.18|0
1634124750000|2021-10-13 11:32:30|5156.83|5156.83|5156.83|5156.83|5156.83|5156.83|5156.83|5156.83|0
1634124760000|2021-10-13 11:32:40|5156.71|5156.71|5156.71|5156.71|5156.71|5156.71|5156.71|5156.71|0
1634124800000|2021-10-13 11:33:20|5156.36|5156.36|5156.36|5156.36|5156.36|5156.36|5156.36|5156.36|0
1634124820000|2021-10-13 11:33:40|5156.08|5156.08|5156.08|5156.08|5156.08|5156.08|5156.08|5156.08|0
1634124900000|2021-10-13 11:35:00|5157.14|5157.14|5157.27|5157.27|5157.27|5157.27|5157.14|5157.14|0
1634124910000|2021-10-13 11:35:10|5156.92|5156.92|5156.92|5156.92|5156.92|5156.92|5156.92|5156.92|0
1634124930000|2021-10-13 11:35:30|5156.8|5156.8|5156.69|5156.69|5156.8|5156.8|5156.69|5156.69|0
1634124940000|2021-10-13 11:35:40|5156.82|5156.82|5156.82|5156.82|5156.82|5156.82|5156.82|5156.82|0
1634124950000|2021-10-13 11:35:50|5157.07|5157.07|5157.3|5157.3|5157.3|5157.3|5157.07|5157.07|0
1634124960000|2021-10-13 11:36:00|5157.42|5157.42|5157.42|5157.42|5157.42|5157.42|5157.42|5157.42|0
1634124970000|2021-10-13 11:36:10|5157.67|5157.67|5157.67|5157.67|5157.67|5157.67|5157.67|5157.67|0
1634125010000|2021-10-13 11:36:50|5157.94|5157.94|5157.94|5157.94|5157.94|5157.94|5157.94|5157.94|0
1634125040000|2021-10-13 11:37:20|5158.29|5158.29|5158.29|5158.29|5158.29|5158.29|5158.29|5158.29|0
1634125080000|2021-10-13 11:38:00|5158.53|5158.53|5158.53|5158.53|5158.53|5158.53|5158.53|5158.53|0
1634125130000|2021-10-13 11:38:50|5158.93|5158.93|5158.93|5158.93|5158.93|5158.93|5158.93|5158.93|0
1634125140000|2021-10-13 11:39:00|5159.29|5159.29|5159.17|5159.17|5159.29|5159.29|5159.17|5159.17|0
1634125170000|2021-10-13 11:39:30|5159.29|5159.29|5159.29|5159.29|5159.29|5159.29|5159.29|5159.29|0
1634125190000|2021-10-13 11:39:50|5158.69|5158.69|5158.66|5158.66|5158.69|5158.69|5158.66|5158.66|0
1634125250000|2021-10-13 11:40:50|5158.43|5158.43|5158.31|5158.31|5158.43|5158.43|5158.31|5158.31|0
1634125260000|2021-10-13 11:41:00|5158.67|5158.67|5158.67|5158.67|5158.67|5158.67|5158.67|5158.67|0
1634125310000|2021-10-13 11:41:50|5157.96|5157.96|5157.96|5157.96|5157.96|5157.96|5157.96|5157.96|0
1634125320000|2021-10-13 11:42:00|5157.46|5157.46|5157.46|5157.46|5157.46|5157.46|5157.46|5157.46|0
1634125340000|2021-10-13 11:42:20|5157.82|5157.82|5157.82|5157.82|5157.82|5157.82|5157.82|5157.82|0
1634125370000|2021-10-13 11:42:50|5157.93|5157.93|5157.93|5157.93|5157.93|5157.93|5157.93|5157.93|0
1634125390000|2021-10-13 11:43:10|5158.29|5158.29|5157.88|5157.88|5158.29|5158.29|5157.88|5157.88|0
1634125400000|2021-10-13 11:43:20|5157.53|5157.53|5157.53|5157.53|5157.53|5157.53|5157.53|5157.53|0
1634125480000|2021-10-13 11:44:40|5157.41|5157.41|5157.18|5157.18|5157.41|5157.41|5157.18|5157.18|0
1634125490000|2021-10-13 11:44:50|5156.82|5156.82|5156.82|5156.82|5156.82|5156.82|5156.82|5156.82|0
1634125520000|2021-10-13 11:45:20|5156.47|5156.47|5156.47|5156.47|5157.18|5157.18|5156.47|5156.47|0
1634125550000|2021-10-13 11:45:50|5156.19|5156.19|5156.19|5156.19|5156.19|5156.19|5156.19|5156.19|0
1634125560000|2021-10-13 11:46:00|5156.31|5156.31|5156.31|5156.31|5156.31|5156.31|5156.31|5156.31|0
1634125590000|2021-10-13 11:46:30|5156.42|5156.42|5156.42|5156.42|5156.42|5156.42|5156.42|5156.42|0
1634125600000|2021-10-13 11:46:40|5157.13|5157.13|5157.84|5157.84|5158.19|5158.19|5157.13|5157.13|0
1634125630000|2021-10-13 11:47:10|5157.48|5157.48|5157.48|5157.48|5157.48|5157.48|5157.48|5157.48|0
1634125680000|2021-10-13 11:48:00|5157.84|5157.84|5157.7|5157.7|5157.84|5157.84|5157.7|5157.7|0
1634125690000|2021-10-13 11:48:10|5157.93|5157.93|5157.93|5157.93|5157.93|5157.93|5157.93|5157.93|0
1634125710000|2021-10-13 11:48:30|5157.58|5157.58|5157.58|5157.58|5157.58|5157.58|5157.58|5157.58|0
1634125730000|2021-10-13 11:48:50|5157.46|5157.46|5157.46|5157.46|5157.46|5157.46|5157.46|5157.46|0
1634125740000|2021-10-13 11:49:00|5156.97|5156.97|5156.97|5156.97|5157.22|5157.22|5156.97|5156.97|0
1634125750000|2021-10-13 11:49:10|5155.99|5155.99|5155.28|5155.28|5155.99|5155.99|5155.28|5155.28|0
1634125830000|2021-10-13 11:50:30|5154.93|5154.93|5154.93|5154.93|5154.93|5154.93|5154.93|5154.93|0
1634125920000|2021-10-13 11:52:00|5154.81|5154.81|5154.23|5154.23|5154.81|5154.81|5154.23|5154.23|0
1634125930000|2021-10-13 11:52:10|5154.58|5154.58|5154.47|5154.47|5154.58|5154.58|5154.47|5154.47|0
1634125950000|2021-10-13 11:52:30|5154.11|5154.11|5154.11|5154.11|5154.11|5154.11|5154.11|5154.11|0
1634125960000|2021-10-13 11:52:40|5153.98|5153.98|5154|5154|5154.11|5154.11|5153.88|5153.88|0
1634125980000|2021-10-13 11:53:00|5153.76|5153.76|5153.65|5153.65|5153.88|5153.88|5153.65|5153.65|0
1634126000000|2021-10-13 11:53:20|5153.88|5153.88|5154.25|5154.25|5154.25|5154.25|5153.88|5153.88|0
1634126020000|2021-10-13 11:53:40|5154.6|5154.6|5154.95|5154.95|5154.95|5154.95|5154.6|5154.6|0
1634126040000|2021-10-13 11:54:00|5155.31|5155.31|5155.31|5155.31|5155.31|5155.31|5155.31|5155.31|0
1634126060000|2021-10-13 11:54:20|5155.58|5155.58|5155.84|5155.84|5156.08|5156.08|5155.58|5155.58|0
1634126070000|2021-10-13 11:54:30|5156.55|5156.55|5156.43|5156.43|5156.55|5156.55|5156.31|5156.31|0
1634126080000|2021-10-13 11:54:40|5156.97|5156.97|5157.09|5157.09|5157.09|5157.09|5156.97|5156.97|0
1634126100000|2021-10-13 11:55:00|5157.44|5157.44|5157.33|5157.33|5157.44|5157.44|5157.33|5157.33|0
1634126110000|2021-10-13 11:55:10|5157.21|5157.21|5157.21|5157.21|5157.21|5157.21|5157.21|5157.21|0
1634126120000|2021-10-13 11:55:20|5157.09|5157.09|5156.98|5156.98|5157.09|5157.09|5156.98|5156.98|0
1634126130000|2021-10-13 11:55:30|5157.23|5157.23|5157.23|5157.23|5157.23|5157.23|5157.23|5157.23|0
1634126140000|2021-10-13 11:55:40|5157.11|5157.11|5157.11|5157.11|5157.11|5157.11|5157.11|5157.11|0
1634126160000|2021-10-13 11:56:00|5156.86|5156.86|5156.81|5156.81|5157.63|5157.63|5156.81|5156.81|0
1634126170000|2021-10-13 11:56:10|5157.05|5157.05|5157.05|5157.05|5157.05|5157.05|5157.05|5157.05|0
1634126180000|2021-10-13 11:56:20|5156.93|5156.93|5156.81|5156.81|5156.93|5156.93|5156.81|5156.81|0
1634126190000|2021-10-13 11:56:30|5156.7|5156.7|5156.15|5156.15|5156.7|5156.7|5155.87|5155.87|0
1634126220000|2021-10-13 11:57:00|5155.92|5155.92|5156.15|5156.15|5156.15|5156.15|5155.92|5155.92|0
1634126260000|2021-10-13 11:57:40|5156.04|5156.04|5156.04|5156.04|5156.04|5156.04|5156.04|5156.04|0
1634126270000|2021-10-13 11:57:50|5156.39|5156.39|5156.27|5156.27|5156.39|5156.39|5156.27|5156.27|0
1634126280000|2021-10-13 11:58:00|5156.15|5156.15|5155.69|5155.69|5156.15|5156.15|5155.69|5155.69|0
1634126290000|2021-10-13 11:58:10|5155.45|5155.45|5155.45|5155.45|5155.45|5155.45|5155.45|5155.45|0
1634126300000|2021-10-13 11:58:20|5155.57|5155.57|5155.57|5155.57|5155.57|5155.57|5155.57|5155.57|0
1634126310000|2021-10-13 11:58:30|5155.45|5155.45|5155.32|5155.32|5155.45|5155.45|5155.32|5155.32|0
1634126340000|2021-10-13 11:59:00|5155.07|5155.07|5155.07|5155.07|5155.07|5155.07|5154.72|5154.72|0
1634126360000|2021-10-13 11:59:20|5154.93|5154.93|5154.93|5154.93|5154.93|5154.93|5154.93|5154.93|0
1634126400000|2021-10-13 12:00:00|5154.58|5154.58|5154.44|5154.44|5154.93|5154.93|5154.44|5154.44|0
1634126420000|2021-10-13 12:00:20|5154.04|5154.04|5154.04|5154.04|5154.04|5154.04|5154.04|5154.04|0
1634126430000|2021-10-13 12:00:30|5154.16|5154.16|5154.16|5154.16|5154.16|5154.16|5154.16|5154.16|0
1634126440000|2021-10-13 12:00:40|5154.51|5154.51|5154.51|5154.51|5154.51|5154.51|5154.51|5154.51|0
1634126450000|2021-10-13 12:00:50|5154.63|5154.63|5154.63|5154.63|5154.63|5154.63|5154.63|5154.63|0
1634126460000|2021-10-13 12:01:00|5154.74|5154.74|5154.86|5154.86|5154.86|5154.86|5154.74|5154.74|0
1634126480000|2021-10-13 12:01:20|5155|5155|5155|5155|5155|5155|5155|5155|0
1634126500000|2021-10-13 12:01:40|5155.11|5155.11|5154.99|5154.99|5155.35|5155.35|5154.99|5154.99|0
1634126510000|2021-10-13 12:01:50|5154.64|5154.64|5154.64|5154.64|5154.64|5154.64|5154.64|5154.64|0
1634126520000|2021-10-13 12:02:00|5154.18|5154.18|5154.18|5154.18|5154.18|5154.18|5154.06|5154.06|0
1634126540000|2021-10-13 12:02:20|5154.41|5154.41|5155.82|5155.82|5155.82|5155.82|5154.41|5154.41|0
1634126570000|2021-10-13 12:02:50|5155.47|5155.47|5155.47|5155.47|5155.47|5155.47|5155.47|5155.47|0
1634126580000|2021-10-13 12:03:00|5155.23|5155.23|5155.47|5155.47|5155.47|5155.47|5155.23|5155.23|0
1634126590000|2021-10-13 12:03:10|5155.23|5155.23|5155.23|5155.23|5155.23|5155.23|5155.23|5155.23|0
1634126630000|2021-10-13 12:03:50|5155.62|5155.62|5155.62|5155.62|5155.62|5155.62|5155.62|5155.62|0
1634126640000|2021-10-13 12:04:00|5155.48|5155.48|5156.19|5156.19|5156.19|5156.19|5155.48|5155.48|0
1634126650000|2021-10-13 12:04:10|5155.95|5155.95|5155.95|5155.95|5155.95|5155.95|5155.95|5155.95|0
1634126660000|2021-10-13 12:04:20|5156.19|5156.19|5156.19|5156.19|5156.19|5156.19|5156.19|5156.19|0
1634126670000|2021-10-13 12:04:30|5156.3|5156.3|5156.65|5156.65|5156.65|5156.65|5156.3|5156.3|0
1634126690000|2021-10-13 12:04:50|5156.9|5156.9|5156.9|5156.9|5156.9|5156.9|5156.9|5156.9|0
1634126700000|2021-10-13 12:05:00|5157.26|5157.26|5157.26|5157.26|5157.26|5157.26|5157.26|5157.26|0
1634126710000|2021-10-13 12:05:10|5157.5|5157.5|5157.5|5157.5|5157.5|5157.5|5157.5|5157.5|0
1634126730000|2021-10-13 12:05:30|5157.23|5157.23|5157.23|5157.23|5157.23|5157.23|5157.23|5157.23|0
1634126760000|2021-10-13 12:06:00|5156.53|5156.53|5156.53|5156.53|5156.53|5156.53|5156.53|5156.53|0
1634126810000|2021-10-13 12:06:50|5156.28|5156.28|5157.37|5157.37|5157.37|5157.37|5156.28|5156.28|0
1634126820000|2021-10-13 12:07:00|5157.49|5157.49|5158.44|5158.44|5158.44|5158.44|5157.49|5157.49|0
1634126830000|2021-10-13 12:07:10|5158.58|5158.58|5158.58|5158.58|5158.58|5158.58|5158.58|5158.58|0
1634126850000|2021-10-13 12:07:30|5158.85|5158.85|5158.85|5158.85|5158.85|5158.85|5158.85|5158.85|0
1634126880000|2021-10-13 12:08:00|5159.24|5159.24|5159.24|5159.24|5159.24|5159.24|5159.24|5159.24|0
1634126910000|2021-10-13 12:08:30|5158.99|5158.99|5158.99|5158.99|5158.99|5158.99|5158.99|5158.99|0
1634126920000|2021-10-13 12:08:40|5158.87|5158.87|5158.76|5158.76|5158.87|5158.87|5158.76|5158.76|0
1634126970000|2021-10-13 12:09:30|5158.4|5158.4|5158.4|5158.4|5158.4|5158.4|5158.4|5158.4|0
1634126980000|2021-10-13 12:09:40|5158.29|5158.29|5158.29|5158.29|5158.29|5158.29|5158.29|5158.29|0
1634126990000|2021-10-13 12:09:50|5158.4|5158.4|5158.4|5158.4|5158.4|5158.4|5158.4|5158.4|0
1634127040000|2021-10-13 12:10:40|5158.52|5158.52|5159.23|5159.23|5159.23|5159.23|5158.52|5158.52|0
1634127060000|2021-10-13 12:11:00|5158.99|5158.99|5158.76|5158.76|5159.11|5159.11|5158.76|5158.76|0
1634127070000|2021-10-13 12:11:10|5158.64|5158.64|5158.64|5158.64|5158.64|5158.64|5158.64|5158.64|0
1634127100000|2021-10-13 12:11:40|5159.35|5159.35|5158.75|5158.75|5159.35|5159.35|5158.75|5158.75|0
1634127120000|2021-10-13 12:12:00|5158.63|5158.63|5158.63|5158.63|5158.63|5158.63|5158.63|5158.63|0
1634127130000|2021-10-13 12:12:10|5158.51|5158.51|5158.51|5158.51|5158.51|5158.51|5158.51|5158.51|0
1634127140000|2021-10-13 12:12:20|5158.4|5158.4|5158.4|5158.4|5158.4|5158.4|5158.28|5158.28|0
1634127170000|2021-10-13 12:12:50|5158.51|5158.51|5158.51|5158.51|5158.51|5158.51|5158.51|5158.51|0
1634127230000|2021-10-13 12:13:50|5158.76|5158.76|5158.76|5158.76|5158.76|5158.76|5158.76|5158.76|0
1634127250000|2021-10-13 12:14:10|5158.64|5158.64|5158.29|5158.29|5158.64|5158.64|5158.29|5158.29|0
1634127280000|2021-10-13 12:14:40|5158.41|5158.41|5158.41|5158.41|5158.41|5158.41|5158.41|5158.41|0
1634127300000|2021-10-13 12:15:00|5158.29|5158.29|5157.59|5157.59|5158.29|5158.29|5157.47|5157.47|0
1634127330000|2021-10-13 12:15:30|5157.36|5157.36|5157.36|5157.36|5157.36|5157.36|5157.36|5157.36|0
1634127350000|2021-10-13 12:15:50|5157.12|5157.12|5157.12|5157.12|5157.12|5157.12|5157.12|5157.12|0
1634127360000|2021-10-13 12:16:00|5157.01|5157.01|5157.24|5157.24|5157.24|5157.24|5157.01|5157.01|0
1634127400000|2021-10-13 12:16:40|5157.49|5157.49|5157.37|5157.37|5157.49|5157.49|5157.26|5157.26|0
1634127410000|2021-10-13 12:16:50|5157.64|5157.64|5157.41|5157.41|5157.64|5157.64|5157.41|5157.41|0
1634127420000|2021-10-13 12:17:00|5157.06|5157.06|5156.82|5156.82|5157.06|5157.06|5156.82|5156.82|0
1634127440000|2021-10-13 12:17:20|5156.59|5156.59|5156.47|5156.47|5156.59|5156.59|5156.47|5156.47|0
1634127470000|2021-10-13 12:17:50|5156.83|5156.83|5156.83|5156.83|5156.83|5156.83|5156.83|5156.83|0
1634127480000|2021-10-13 12:18:00|5156.69|5156.69|5156.69|5156.69|5156.69|5156.69|5156.69|5156.69|0
1634127490000|2021-10-13 12:18:10|5156.57|5156.57|5156.46|5156.46|5156.57|5156.57|5156.46|5156.46|0
1634127510000|2021-10-13 12:18:30|5156.22|5156.22|5156.22|5156.22|5156.22|5156.22|5156.22|5156.22|0
1634127520000|2021-10-13 12:18:40|5156.46|5156.46|5156.46|5156.46|5156.46|5156.46|5156.46|5156.46|0
1634127530000|2021-10-13 12:18:50|5156.57|5156.57|5157.28|5157.28|5157.28|5157.28|5156.57|5156.57|0
1634127540000|2021-10-13 12:19:00|5157.4|5157.4|5157.28|5157.28|5157.63|5157.63|5157.28|5157.28|0
1634127550000|2021-10-13 12:19:10|5157.16|5157.16|5157.05|5157.05|5157.16|5157.16|5157.05|5157.05|0
1634127610000|2021-10-13 12:20:10|5157.16|5157.16|5157.52|5157.52|5157.52|5157.52|5157.16|5157.16|0
1634127630000|2021-10-13 12:20:30|5157.16|5157.16|5157.05|5157.05|5157.16|5157.16|5157.05|5157.05|0
1634127670000|2021-10-13 12:21:10|5156.93|5156.93|5156.22|5156.22|5156.93|5156.93|5156.22|5156.22|0
1634127740000|2021-10-13 12:22:20|5156.11|5156.11|5156.11|5156.11|5156.11|5156.11|5156.11|5156.11|0
1634127780000|2021-10-13 12:23:00|5155.97|5155.97|5156.55|5156.55|5156.55|5156.55|5155.97|5155.97|0
1634127790000|2021-10-13 12:23:10|5157.26|5157.26|5158.2|5158.2|5158.2|5158.2|5157.26|5157.26|0
1634127850000|2021-10-13 12:24:10|5158.55|5158.55|5159.26|5159.26|5159.26|5159.26|5158.55|5158.55|0
1634127870000|2021-10-13 12:24:30|5159.38|5159.38|5159.49|5159.49|5159.49|5159.49|5159.38|5159.38|0
1634127880000|2021-10-13 12:24:40|5159.61|5159.61|5159.02|5159.02|5159.73|5159.73|5159.02|5159.02|0
1634127910000|2021-10-13 12:25:10|5159.14|5159.14|5158.79|5158.79|5159.14|5159.14|5158.79|5158.79|0
1634127920000|2021-10-13 12:25:20|5159.04|5159.04|5159.17|5159.17|5159.17|5159.17|5159.04|5159.04|0
1634127930000|2021-10-13 12:25:30|5160.01|5160.01|5160.13|5160.13|5160.36|5160.36|5160.01|5160.01|0
1634127940000|2021-10-13 12:25:40|5160.38|5160.38|5160.38|5160.38|5160.38|5160.38|5160.38|5160.38|0
1634127960000|2021-10-13 12:26:00|5160.73|5160.73|5160.73|5160.73|5160.73|5160.73|5160.73|5160.73|0
1634127970000|2021-10-13 12:26:10|5161.36|5161.36|5161.36|5161.36|5161.36|5161.36|5161.36|5161.36|0
1634127980000|2021-10-13 12:26:20|5161.71|5161.71|5162.66|5162.66|5162.66|5162.66|5161.71|5161.71|0
1634127990000|2021-10-13 12:26:30|5163.37|5163.37|5163.5|5163.5|5163.5|5163.5|5163.37|5163.37|0
1634128000000|2021-10-13 12:26:40|5163.15|5163.15|5163.15|5163.15|5163.15|5163.15|5163.15|5163.15|0
1634128020000|2021-10-13 12:27:00|5163.03|5163.03|5163.03|5163.03|5163.03|5163.03|5163.03|5163.03|0
1634128060000|2021-10-13 12:27:40|5162.9|5162.9|5162.9|5162.9|5162.9|5162.9|5162.9|5162.9|0
1634128070000|2021-10-13 12:27:50|5163.25|5163.25|5163.25|5163.25|5163.25|5163.25|5163.25|5163.25|0
1634128090000|2021-10-13 12:28:10|5164|5164|5164.24|5164.24|5164.24|5164.24|5164|5164|0
1634128100000|2021-10-13 12:28:20|5165.72|5165.72|5167.33|5167.33|5167.33|5167.33|5165.72|5165.72|0
1634128110000|2021-10-13 12:28:30|5167.68|5167.68|5167.56|5167.56|5167.68|5167.68|5167.56|5167.56|0
1634128120000|2021-10-13 12:28:40|5168.27|5168.27|5168.55|5168.55|5168.55|5168.55|5168.27|5168.27|0
1634128140000|2021-10-13 12:29:00|5168.83|5168.83|5168.83|5168.83|5168.83|5168.83|5168.83|5168.83|0
1634128150000|2021-10-13 12:29:10|5168.71|5168.71|5168.94|5168.94|5168.94|5168.94|5168.71|5168.71|0
1634128170000|2021-10-13 12:29:30|5169.22|5169.22|5169.22|5169.22|5169.22|5169.22|5169.22|5169.22|0
1634128180000|2021-10-13 12:29:40|5169.57|5169.57|5169.57|5169.57|5169.57|5169.57|5169.57|5169.57|0
1634128190000|2021-10-13 12:29:50|5170.28|5170.28|5169.81|5169.81|5170.28|5170.28|5169.81|5169.81|0
1634128200000|2021-10-13 12:30:00|5169.69|5169.69|5167.7|5167.7|5169.69|5169.69|5167.7|5167.7|0
1634128210000|2021-10-13 12:30:10|5168.75|5168.75|5169.57|5169.57|5169.57|5169.57|5168.75|5168.75|0
1634128220000|2021-10-13 12:30:20|5170.28|5170.28|5170.28|5170.28|5170.28|5170.28|5170.28|5170.28|0
1634128230000|2021-10-13 12:30:30|5170.63|5170.63|5170.28|5170.28|5170.63|5170.63|5169.93|5169.93|0
1634128250000|2021-10-13 12:30:50|5170.63|5170.63|5170.63|5170.63|5170.63|5170.63|5170.63|5170.63|0
1634128260000|2021-10-13 12:31:00|5170.28|5170.28|5170.28|5170.28|5170.28|5170.28|5170.28|5170.28|0
1634128270000|2021-10-13 12:31:10|5169.93|5169.93|5169.93|5169.93|5169.93|5169.93|5169.93|5169.93|0
1634128280000|2021-10-13 12:31:20|5170.4|5170.4|5170.75|5170.75|5170.75|5170.75|5170.04|5170.04|0
1634128290000|2021-10-13 12:31:30|5170.04|5170.04|5168.54|5168.54|5170.04|5170.04|5168.54|5168.54|0
1634128300000|2021-10-13 12:31:40|5168.42|5168.42|5168.65|5168.65|5168.65|5168.65|5168.42|5168.42|0
1634128310000|2021-10-13 12:31:50|5168.42|5168.42|5168.42|5168.42|5168.42|5168.42|5168.42|5168.42|0
1634128330000|2021-10-13 12:32:10|5168.17|5168.17|5168.17|5168.17|5168.17|5168.17|5168.17|5168.17|0
1634128340000|2021-10-13 12:32:20|5168.06|5168.06|5168.04|5168.04|5168.17|5168.17|5168.04|5168.04|0
1634128350000|2021-10-13 12:32:30|5167.68|5167.68|5167.43|5167.43|5167.68|5167.68|5167.43|5167.43|0
1634128370000|2021-10-13 12:32:50|5167.08|5167.08|5166.81|5166.81|5167.08|5167.08|5166.81|5166.81|0
1634128390000|2021-10-13 12:33:10|5167.52|5167.52|5169.1|5169.1|5169.1|5169.1|5167.52|5167.52|0
1634128410000|2021-10-13 12:33:30|5169.23|5169.23|5169.23|5169.23|5169.23|5169.23|5169.23|5169.23|0
1634128420000|2021-10-13 12:33:40|5169.35|5169.35|5169.35|5169.35|5169.35|5169.35|5169.35|5169.35|0
1634128430000|2021-10-13 12:33:50|5169.48|5169.48|5169.48|5169.48|5169.48|5169.48|5169.48|5169.48|0
1634128440000|2021-10-13 12:34:00|5169.73|5169.73|5169.35|5169.35|5169.73|5169.73|5169.1|5169.1|0
1634128450000|2021-10-13 12:34:10|5168.99|5168.99|5168.99|5168.99|5168.99|5168.99|5168.99|5168.99|0
1634128460000|2021-10-13 12:34:20|5168.88|5168.88|5166.91|5166.91|5168.88|5168.88|5166.8|5166.8|0
1634128490000|2021-10-13 12:34:50|5166.56|5166.56|5165.92|5165.92|5166.56|5166.56|5165.92|5165.92|0
1634128500000|2021-10-13 12:35:00|5166.98|5166.98|5166.63|5166.63|5166.98|5166.98|5166.63|5166.63|0
1634128520000|2021-10-13 12:35:20|5166.51|5166.51|5166.51|5166.51|5166.51|5166.51|5166.51|5166.51|0
1634128540000|2021-10-13 12:35:40|5165.8|5165.8|5165.71|5165.71|5165.82|5165.82|5165.71|5165.71|0
1634128550000|2021-10-13 12:35:50|5165.59|5165.59|5164.68|5164.68|5165.59|5165.59|5164.68|5164.68|0
1634128580000|2021-10-13 12:36:20|5165.03|5165.03|5164.68|5164.68|5165.03|5165.03|5164.68|5164.68|0
1634128600000|2021-10-13 12:36:40|5164.08|5164.08|5163.24|5163.24|5164.08|5164.08|5163.24|5163.24|0
1634128610000|2021-10-13 12:36:50|5163.12|5163.12|5163.12|5163.12|5163.12|5163.12|5163.12|5163.12|0
1634128630000|2021-10-13 12:37:10|5163.24|5163.24|5163.24|5163.24|5163.24|5163.24|5163.24|5163.24|0
1634128640000|2021-10-13 12:37:20|5163.12|5163.12|5162.07|5162.07|5163.12|5163.12|5162.07|5162.07|0
1634128660000|2021-10-13 12:37:40|5161.95|5161.95|5160.7|5160.7|5161.95|5161.95|5160.7|5160.7|0
1634128670000|2021-10-13 12:37:50|5161.06|5161.06|5161.07|5161.07|5161.3|5161.3|5161.06|5161.06|0
1634128680000|2021-10-13 12:38:00|5161.42|5161.42|5161.42|5161.42|5161.42|5161.42|5161.42|5161.42|0
1634128690000|2021-10-13 12:38:10|5161.31|5161.31|5161.31|5161.31|5161.31|5161.31|5161.31|5161.31|0
1634128730000|2021-10-13 12:38:50|5160.6|5160.6|5160.25|5160.25|5160.6|5160.6|5160.25|5160.25|0
1634128760000|2021-10-13 12:39:20|5160.48|5160.48|5161.58|5161.58|5161.58|5161.58|5160.48|5160.48|0
1634128770000|2021-10-13 12:39:30|5161.33|5161.33|5161.33|5161.33|5161.33|5161.33|5161.33|5161.33|0
1634128780000|2021-10-13 12:39:40|5161.44|5161.44|5161.44|5161.44|5161.44|5161.44|5161.44|5161.44|0
1634128790000|2021-10-13 12:39:50|5161.8|5161.8|5161.55|5161.55|5161.8|5161.8|5161.55|5161.55|0
1634128800000|2021-10-13 12:40:00|5161.43|5161.43|5161.43|5161.43|5161.43|5161.43|5161.43|5161.43|0
1634128810000|2021-10-13 12:40:10|5161.08|5161.08|5161.08|5161.08|5161.08|5161.08|5161.08|5161.08|0
1634128820000|2021-10-13 12:40:20|5160.96|5160.96|5160.71|5160.71|5160.96|5160.96|5160.71|5160.71|0
1634128830000|2021-10-13 12:40:30|5159.65|5159.65|5159.65|5159.65|5159.65|5159.65|5159.65|5159.65|0
1634128840000|2021-10-13 12:40:40|5159.25|5159.25|5159.25|5159.25|5159.25|5159.25|5159.25|5159.25|0
1634128850000|2021-10-13 12:40:50|5159.36|5159.36|5159.25|5159.25|5159.36|5159.36|5159.25|5159.25|0
1634128870000|2021-10-13 12:41:10|5159.13|5159.13|5159.13|5159.13|5159.13|5159.13|5159.13|5159.13|0
1634128900000|2021-10-13 12:41:40|5158.9|5158.9|5157.81|5157.81|5158.9|5158.9|5157.81|5157.81|0
1634128930000|2021-10-13 12:42:10|5157.45|5157.45|5157.45|5157.45|5157.45|5157.45|5157.45|5157.45|0
1634128950000|2021-10-13 12:42:30|5157.1|5157.1|5156.75|5156.75|5157.1|5157.1|5156.75|5156.75|0
1634128980000|2021-10-13 12:43:00|5157.1|5157.1|5156.57|5156.57|5157.1|5157.1|5156.57|5156.57|0
1634128990000|2021-10-13 12:43:10|5156.71|5156.71|5156.98|5156.98|5156.98|5156.98|5156.71|5156.71|0
1634129030000|2021-10-13 12:43:50|5155.92|5155.92|5156.06|5156.06|5156.06|5156.06|5155.92|5155.92|0
1634129060000|2021-10-13 12:44:20|5155.94|5155.94|5155.94|5155.94|5155.94|5155.94|5155.82|5155.82|0
1634129080000|2021-10-13 12:44:40|5155.82|5155.82|5155.43|5155.43|5155.82|5155.82|5155.43|5155.43|0
1634129110000|2021-10-13 12:45:10|5154.72|5154.72|5154.72|5154.72|5154.72|5154.72|5154.72|5154.72|0
1634129120000|2021-10-13 12:45:20|5154.6|5154.6|5154.49|5154.49|5154.6|5154.6|5154.49|5154.49|0
1634129130000|2021-10-13 12:45:30|5154.13|5154.13|5154.13|5154.13|5154.13|5154.13|5154.13|5154.13|0
1634129140000|2021-10-13 12:45:40|5153.64|5153.64|5153.64|5153.64|5153.64|5153.64|5153.64|5153.64|0
1634129150000|2021-10-13 12:45:50|5153.37|5153.37|5153.37|5153.37|5153.37|5153.37|5153.37|5153.37|0
1634129170000|2021-10-13 12:46:10|5154.07|5154.07|5154.07|5154.07|5154.07|5154.07|5154.07|5154.07|0
1634129200000|2021-10-13 12:46:40|5153.84|5153.84|5153.84|5153.84|5153.84|5153.84|5153.84|5153.84|0
1634129230000|2021-10-13 12:47:10|5153.72|5153.72|5152.31|5152.31|5153.72|5153.72|5152.31|5152.31|0
1634129240000|2021-10-13 12:47:20|5151.96|5151.96|5151.96|5151.96|5151.96|5151.96|5151.96|5151.96|0
1634129250000|2021-10-13 12:47:30|5152.31|5152.31|5152.43|5152.43|5152.54|5152.54|5152.31|5152.31|0
1634129260000|2021-10-13 12:47:40|5152.66|5152.66|5152.54|5152.54|5152.66|5152.66|5152.54|5152.54|0
1634129300000|2021-10-13 12:48:20|5152.9|5152.9|5152.9|5152.9|5152.9|5152.9|5152.9|5152.9|0
1634129350000|2021-10-13 12:49:10|5153.01|5153.01|5153.01|5153.01|5153.01|5153.01|5153.01|5153.01|0
1634129380000|2021-10-13 12:49:40|5152.9|5152.9|5153.63|5153.63|5153.63|5153.63|5152.78|5152.78|0
1634129410000|2021-10-13 12:50:10|5153.28|5153.28|5153.16|5153.16|5153.28|5153.28|5153.16|5153.16|0
1634129430000|2021-10-13 12:50:30|5154.22|5154.22|5154.11|5154.11|5154.22|5154.22|5154.11|5154.11|0
1634129440000|2021-10-13 12:50:40|5153.99|5153.99|5153.99|5153.99|5153.99|5153.99|5153.99|5153.99|0
1634129450000|2021-10-13 12:50:50|5153.87|5153.87|5153.87|5153.87|5153.87|5153.87|5153.87|5153.87|0
1634129480000|2021-10-13 12:51:20|5153.99|5153.99|5153.99|5153.99|5153.99|5153.99|5153.99|5153.99|0
1634129490000|2021-10-13 12:51:30|5154.12|5154.12|5154.12|5154.12|5154.12|5154.12|5154.12|5154.12|0
1634129520000|2021-10-13 12:52:00|5154.24|5154.24|5155.14|5155.14|5155.14|5155.14|5154.24|5154.24|0
1634129540000|2021-10-13 12:52:20|5155.25|5155.25|5155.81|5155.81|5155.81|5155.81|5155.25|5155.25|0
1634129550000|2021-10-13 12:52:30|5155.93|5155.93|5155.93|5155.93|5155.93|5155.93|5155.93|5155.93|0
1634129580000|2021-10-13 12:53:00|5155.81|5155.81|5155.96|5155.96|5156.31|5156.31|5155.81|5155.81|0
1634129590000|2021-10-13 12:53:10|5155.83|5155.83|5155.83|5155.83|5155.83|5155.83|5155.83|5155.83|0
1634129600000|2021-10-13 12:53:20|5155.71|5155.71|5155.71|5155.71|5155.71|5155.71|5155.71|5155.71|0
1634129620000|2021-10-13 12:53:40|5155.36|5155.36|5155.36|5155.36|5155.36|5155.36|5155.36|5155.36|0
1634129630000|2021-10-13 12:53:50|5155.24|5155.24|5155.59|5155.59|5155.59|5155.59|5155.24|5155.24|0
1634129650000|2021-10-13 12:54:10|5155.48|5155.48|5155.48|5155.48|5155.48|5155.48|5155.48|5155.48|0
1634129670000|2021-10-13 12:54:30|5155.12|5155.12|5155.12|5155.12|5155.12|5155.12|5155.12|5155.12|0
1634129680000|2021-10-13 12:54:40|5154.77|5154.77|5154.99|5154.99|5155.12|5155.12|5154.77|5154.77|0
1634129690000|2021-10-13 12:54:50|5155.24|5155.24|5155.24|5155.24|5155.24|5155.24|5155.24|5155.24|0
1634129700000|2021-10-13 12:55:00|5154.96|5154.96|5154.96|5154.96|5154.96|5154.96|5154.96|5154.96|0
1634129710000|2021-10-13 12:55:10|5155.51|5155.51|5154.96|5154.96|5155.51|5155.51|5154.96|5154.96|0
1634129720000|2021-10-13 12:55:20|5154.84|5154.84|5154.84|5154.84|5154.84|5154.84|5154.84|5154.84|0
1634129730000|2021-10-13 12:55:30|5155.19|5155.19|5155.19|5155.19|5155.19|5155.19|5155.19|5155.19|0
1634129750000|2021-10-13 12:55:50|5154.84|5154.84|5154.84|5154.84|5154.84|5154.84|5154.84|5154.84|0
1634129770000|2021-10-13 12:56:10|5154.49|5154.49|5154.49|5154.49|5154.49|5154.49|5154.49|5154.49|0
1634129790000|2021-10-13 12:56:30|5154.84|5154.84|5154.84|5154.84|5154.84|5154.84|5154.84|5154.84|0
1634129800000|2021-10-13 12:56:40|5154.59|5154.59|5153.52|5153.52|5154.59|5154.59|5153.52|5153.52|0
1634129820000|2021-10-13 12:57:00|5153.87|5153.87|5153.87|5153.87|5153.87|5153.87|5153.87|5153.87|0
1634129840000|2021-10-13 12:57:20|5153.74|5153.74|5153.74|5153.74|5153.74|5153.74|5153.74|5153.74|0
1634129860000|2021-10-13 12:57:40|5153.85|5153.85|5153.85|5153.85|5153.97|5153.97|5153.74|5153.74|0
1634129870000|2021-10-13 12:57:50|5153.36|5153.36|5152.51|5152.51|5153.36|5153.36|5152.51|5152.51|0
1634129880000|2021-10-13 12:58:00|5152.4|5152.4|5152.4|5152.4|5152.4|5152.4|5152.4|5152.4|0
1634129900000|2021-10-13 12:58:20|5152.04|5152.04|5151.93|5151.93|5152.04|5152.04|5151.81|5151.81|0
1634129910000|2021-10-13 12:58:30|5151.81|5151.81|5151.81|5151.81|5151.81|5151.81|5151.81|5151.81|0
1634129940000|2021-10-13 12:59:00|5151.58|5151.58|5151.58|5151.58|5151.58|5151.58|5151.58|5151.58|0
1634130010000|2021-10-13 13:00:10|5151.46|5151.46|5151.46|5151.46|5151.46|5151.46|5151.46|5151.46|0
1634130030000|2021-10-13 13:00:30|5151.23|5151.23|5151.23|5151.23|5151.23|5151.23|5151.23|5151.23|0
1634130050000|2021-10-13 13:00:50|5151.34|5151.34|5151.34|5151.34|5151.34|5151.34|5151.34|5151.34|0
1634130060000|2021-10-13 13:01:00|5151.46|5151.46|5151.46|5151.46|5151.46|5151.46|5151.46|5151.46|0
1634130070000|2021-10-13 13:01:10|5151.81|5151.81|5152.17|5152.17|5152.17|5152.17|5151.81|5151.81|0
1634130080000|2021-10-13 13:01:20|5151.81|5151.81|5151.81|5151.81|5151.81|5151.81|5151.81|5151.81|0
1634130090000|2021-10-13 13:01:30|5152.17|5152.17|5152.17|5152.17|5152.17|5152.17|5152.17|5152.17|0
1634130110000|2021-10-13 13:01:50|5151.89|5151.89|5151.89|5151.89|5151.89|5151.89|5151.89|5151.89|0
1634130120000|2021-10-13 13:02:00|5151.78|5151.78|5151.78|5151.78|5151.78|5151.78|5151.78|5151.78|0
1634130140000|2021-10-13 13:02:20|5151.91|5151.91|5151.91|5151.91|5151.91|5151.91|5151.91|5151.91|0
1634130150000|2021-10-13 13:02:30|5151.56|5151.56|5151.56|5151.56|5151.56|5151.56|5151.56|5151.56|0
1634130180000|2021-10-13 13:03:00|5151.91|5151.91|5151.91|5151.91|5151.91|5151.91|5151.91|5151.91|0
1634130210000|2021-10-13 13:03:30|5151.56|5151.56|5151.56|5151.56|5151.56|5151.56|5151.56|5151.56|0
1634130220000|2021-10-13 13:03:40|5151.68|5151.68|5151.79|5151.79|5151.79|5151.79|5151.68|5151.68|0
1634130230000|2021-10-13 13:03:50|5151.91|5151.91|5151.91|5151.91|5151.91|5151.91|5151.91|5151.91|0
1634130240000|2021-10-13 13:04:00|5151.79|5151.79|5152.2|5152.2|5152.2|5152.2|5151.79|5151.79|0
1634130250000|2021-10-13 13:04:10|5152.55|5152.55|5152.55|5152.55|5152.55|5152.55|5152.55|5152.55|0
1634130290000|2021-10-13 13:04:50|5152.79|5152.79|5152.67|5152.67|5152.79|5152.79|5152.67|5152.67|0
1634130300000|2021-10-13 13:05:00|5153.02|5153.02|5152.67|5152.67|5153.02|5153.02|5152.67|5152.67|0
1634130310000|2021-10-13 13:05:10|5152.44|5152.44|5152.44|5152.44|5152.44|5152.44|5152.44|5152.44|0
1634130330000|2021-10-13 13:05:30|5152.32|5152.32|5152.2|5152.2|5152.32|5152.32|5152.09|5152.09|0
1634130350000|2021-10-13 13:05:50|5151.85|5151.85|5151.73|5151.73|5151.85|5151.85|5151.73|5151.73|0
1634130360000|2021-10-13 13:06:00|5151.48|5151.48|5151.48|5151.48|5151.48|5151.48|5151.48|5151.48|0
1634130390000|2021-10-13 13:06:30|5151.13|5151.13|5152.09|5152.09|5152.09|5152.09|5151.13|5151.13|0
1634130400000|2021-10-13 13:06:40|5152.22|5152.22|5152.22|5152.22|5152.22|5152.22|5152.22|5152.22|0
1634130410000|2021-10-13 13:06:50|5152.36|5152.36|5152.36|5152.36|5152.36|5152.36|5152.36|5152.36|0
1634130420000|2021-10-13 13:07:00|5152.12|5152.12|5152.12|5152.12|5152.12|5152.12|5152.12|5152.12|0
1634130460000|2021-10-13 13:07:40|5152.4|5152.4|5152.4|5152.4|5152.4|5152.4|5152.4|5152.4|0
1634130470000|2021-10-13 13:07:50|5152.17|5152.17|5152.17|5152.17|5152.17|5152.17|5152.17|5152.17|0
1634130480000|2021-10-13 13:08:00|5152.03|5152.03|5152.03|5152.03|5152.03|5152.03|5152.03|5152.03|0
1634130500000|2021-10-13 13:08:20|5151.68|5151.68|5151.68|5151.68|5151.68|5151.68|5151.68|5151.68|0
1634130510000|2021-10-13 13:08:30|5151.56|5151.56|5151.68|5151.68|5151.68|5151.68|5151.56|5151.56|0
1634130530000|2021-10-13 13:08:50|5151.91|5151.91|5152.03|5152.03|5152.03|5152.03|5151.91|5151.91|0
1634130540000|2021-10-13 13:09:00|5152.38|5152.38|5152.27|5152.27|5152.38|5152.38|5152.27|5152.27|0
1634130560000|2021-10-13 13:09:20|5152.5|5152.5|5152.62|5152.62|5152.62|5152.62|5152.5|5152.5|0
1634130580000|2021-10-13 13:09:40|5152.85|5152.85|5152.85|5152.85|5152.85|5152.85|5152.85|5152.85|0
1634130590000|2021-10-13 13:09:50|5153.2|5153.2|5153.09|5153.09|5153.2|5153.2|5153.09|5153.09|0
1634130600000|2021-10-13 13:10:00|5153.44|5153.44|5153.44|5153.44|5153.44|5153.44|5153.44|5153.44|0
1634130690000|2021-10-13 13:11:30|5153.55|5153.55|5154.64|5154.64|5154.64|5154.64|5153.55|5153.55|0
1634130700000|2021-10-13 13:11:40|5154.76|5154.76|5154.41|5154.41|5154.88|5154.88|5154.41|5154.41|0
1634130710000|2021-10-13 13:11:50|5154.29|5154.29|5154.17|5154.17|5154.29|5154.29|5154.17|5154.17|0
1634130720000|2021-10-13 13:12:00|5154.06|5154.06|5154.06|5154.06|5154.06|5154.06|5154.06|5154.06|0
1634130740000|2021-10-13 13:12:20|5154.41|5154.41|5155.11|5155.11|5155.11|5155.11|5154.41|5154.41|0
1634130770000|2021-10-13 13:12:50|5155.36|5155.36|5155.29|5155.29|5155.36|5155.36|5154.9|5154.9|0
1634130810000|2021-10-13 13:13:30|5155.53|5155.53|5155.53|5155.53|5155.53|5155.53|5155.53|5155.53|0
1634130820000|2021-10-13 13:13:40|5155.64|5155.64|5155.64|5155.64|5155.64|5155.64|5155.64|5155.64|0
1634130830000|2021-10-13 13:13:50|5155.76|5155.76|5155.17|5155.17|5155.76|5155.76|5155.17|5155.17|0
1634130840000|2021-10-13 13:14:00|5155.41|5155.41|5155.41|5155.41|5155.41|5155.41|5155.41|5155.41|0
1634130850000|2021-10-13 13:14:10|5155.66|5155.66|5155.66|5155.66|5155.66|5155.66|5155.66|5155.66|0
1634130860000|2021-10-13 13:14:20|5155.3|5155.3|5155.19|5155.19|5155.3|5155.3|5155.19|5155.19|0
1634130890000|2021-10-13 13:14:50|5155.07|5155.07|5154.72|5154.72|5155.07|5155.07|5154.37|5154.37|0
1634130920000|2021-10-13 13:15:20|5154.58|5154.58|5153.71|5153.71|5154.58|5154.58|5153.71|5153.71|0
1634130940000|2021-10-13 13:15:40|5153.36|5153.36|5153.36|5153.36|5153.36|5153.36|5153.36|5153.36|0
1634130950000|2021-10-13 13:15:50|5153.47|5153.47|5153.94|5153.94|5154.3|5154.3|5153.47|5153.47|0
1634130960000|2021-10-13 13:16:00|5154.3|5154.3|5154.65|5154.65|5154.65|5154.65|5154.3|5154.3|0
1634130980000|2021-10-13 13:16:20|5154.3|5154.3|5154.3|5154.3|5154.3|5154.3|5154.3|5154.3|0
1634131010000|2021-10-13 13:16:50|5154.16|5154.16|5154.16|5154.16|5154.16|5154.16|5154.16|5154.16|0
1634131020000|2021-10-13 13:17:00|5154.43|5154.43|5154.9|5154.9|5154.9|5154.9|5154.43|5154.43|0
1634131050000|2021-10-13 13:17:30|5154.55|5154.55|5154.55|5154.55|5154.55|5154.55|5154.55|5154.55|0
1634131070000|2021-10-13 13:17:50|5154.67|5154.67|5154.67|5154.67|5154.67|5154.67|5154.67|5154.67|0
1634131080000|2021-10-13 13:18:00|5155.02|5155.02|5155.02|5155.02|5155.02|5155.02|5155.02|5155.02|0
1634131090000|2021-10-13 13:18:10|5154.9|5154.9|5154.67|5154.67|5154.9|5154.9|5154.67|5154.67|0
1634131100000|2021-10-13 13:18:20|5155.02|5155.02|5155.14|5155.14|5155.14|5155.14|5155.02|5155.02|0
1634131110000|2021-10-13 13:18:30|5155.42|5155.42|5155.42|5155.42|5155.42|5155.42|5155.42|5155.42|0
1634131120000|2021-10-13 13:18:40|5155.55|5155.55|5155.82|5155.82|5156.17|5156.17|5155.55|5155.55|0
1634131130000|2021-10-13 13:18:50|5155.7|5155.7|5155.7|5155.7|5155.7|5155.7|5155.7|5155.7|0
1634131140000|2021-10-13 13:19:00|5155.98|5155.98|5155.49|5155.49|5155.98|5155.98|5155.49|5155.49|0
1634131190000|2021-10-13 13:19:50|5155.24|5155.24|5155.24|5155.24|5155.24|5155.24|5155.24|5155.24|0
1634131200000|2021-10-13 13:20:00|5154.89|5154.89|5155.47|5155.47|5155.47|5155.47|5154.89|5154.89|0
1634131210000|2021-10-13 13:20:10|5155.36|5155.36|5155.08|5155.08|5155.36|5155.36|5155.08|5155.08|0
1634131220000|2021-10-13 13:20:20|5154.72|5154.72|5154.72|5154.72|5154.72|5154.72|5154.72|5154.72|0
1634131280000|2021-10-13 13:21:20|5154.59|5154.59|5154.59|5154.59|5154.59|5154.59|5154.59|5154.59|0
1634131290000|2021-10-13 13:21:30|5154.45|5154.45|5153.93|5153.93|5154.45|5154.45|5153.93|5153.93|0
1634131300000|2021-10-13 13:21:40|5153.81|5153.81|5153.46|5153.46|5153.81|5153.81|5153.1|5153.1|0
1634131310000|2021-10-13 13:21:50|5153.1|5153.1|5152.63|5152.63|5153.34|5153.34|5152.63|5152.63|0
1634131320000|2021-10-13 13:22:00|5153.34|5153.34|5153.34|5153.34|5153.34|5153.34|5153.34|5153.34|0
1634131340000|2021-10-13 13:22:20|5153.09|5153.09|5153.56|5153.56|5153.56|5153.56|5153.09|5153.09|0
1634131350000|2021-10-13 13:22:30|5153.67|5153.67|5153.56|5153.56|5153.67|5153.67|5153.56|5153.56|0
1634131360000|2021-10-13 13:22:40|5153.67|5153.67|5153.67|5153.67|5153.67|5153.67|5153.67|5153.67|0
1634131370000|2021-10-13 13:22:50|5154.38|5154.38|5154.38|5154.38|5154.38|5154.38|5154.38|5154.38|0
1634131380000|2021-10-13 13:23:00|5154.73|5154.73|5154.73|5154.73|5154.73|5154.73|5154.73|5154.73|0
1634131390000|2021-10-13 13:23:10|5154.97|5154.97|5154.97|5154.97|5154.97|5154.97|5154.97|5154.97|0
1634131410000|2021-10-13 13:23:30|5154.72|5154.72|5154.72|5154.72|5154.72|5154.72|5154.37|5154.37|0
1634131460000|2021-10-13 13:24:20|5154.37|5154.37|5154.37|5154.37|5154.37|5154.37|5154.37|5154.37|0
1634131480000|2021-10-13 13:24:40|5154.48|5154.48|5154.48|5154.48|5154.48|5154.48|5154.48|5154.48|0
1634131490000|2021-10-13 13:24:50|5155.19|5155.19|5155.3|5155.3|5155.3|5155.3|5155.19|5155.19|0
1634131500000|2021-10-13 13:25:00|5155.19|5155.19|5154.67|5154.67|5155.19|5155.19|5154.67|5154.67|0
1634131510000|2021-10-13 13:25:10|5154.55|5154.55|5154.55|5154.55|5154.55|5154.55|5154.55|5154.55|0
1634131540000|2021-10-13 13:25:40|5154.67|5154.67|5154.67|5154.67|5154.67|5154.67|5154.67|5154.67|0
1634131570000|2021-10-13 13:26:10|5154.55|5154.55|5154.32|5154.32|5154.55|5154.55|5154.32|5154.32|0
1634131580000|2021-10-13 13:26:20|5153.61|5153.61|5152.85|5152.85|5153.61|5153.61|5152.85|5152.85|0
1634131590000|2021-10-13 13:26:30|5152.74|5152.74|5152.85|5152.85|5152.85|5152.85|5152.74|5152.74|0
1634131600000|2021-10-13 13:26:40|5153.21|5153.21|5153.21|5153.21|5153.21|5153.21|5153.21|5153.21|0
1634131620000|2021-10-13 13:27:00|5153.32|5153.32|5153.32|5153.32|5153.32|5153.32|5153.32|5153.32|0
1634131640000|2021-10-13 13:27:20|5153.57|5153.57|5154.3|5154.3|5155|5155|5153.57|5153.57|0
1634131650000|2021-10-13 13:27:30|5154.42|5154.42|5154.53|5154.53|5154.53|5154.53|5154.42|5154.42|0
1634131660000|2021-10-13 13:27:40|5154.42|5154.42|5154.66|5154.66|5154.66|5154.66|5154.42|5154.42|0
1634131680000|2021-10-13 13:28:00|5154.31|5154.31|5154.31|5154.31|5154.31|5154.31|5154.31|5154.31|0
1634131700000|2021-10-13 13:28:20|5154.19|5154.19|5154.19|5154.19|5154.19|5154.19|5154.19|5154.19|0
1634131710000|2021-10-13 13:28:30|5154.55|5154.55|5154.9|5154.9|5154.9|5154.9|5154.55|5154.55|0
1634131720000|2021-10-13 13:28:40|5155.25|5155.25|5155.78|5155.78|5155.78|5155.78|5155.25|5155.25|0
1634131730000|2021-10-13 13:28:50|5156.19|5156.19|5156.19|5156.19|5156.19|5156.19|5156.19|5156.19|0
1634131740000|2021-10-13 13:29:00|5156.54|5156.54|5156.89|5156.89|5157.01|5157.01|5156.54|5156.54|0
1634131750000|2021-10-13 13:29:10|5157.5|5157.5|5158.1|5158.1|5158.1|5158.1|5157.5|5157.5|0
1634131760000|2021-10-13 13:29:20|5158.23|5158.23|5158.59|5158.59|5158.59|5158.59|5158.23|5158.23|0
1634131780000|2021-10-13 13:29:40|5158.23|5158.23|5158|5158|5158.23|5158.23|5158|5158|0
1634131790000|2021-10-13 13:29:50|5157.88|5157.88|5159.25|5159.25|5159.25|5159.25|5157.88|5157.88|0
1634131800000|2021-10-13 13:30:00|5158.9|5158.9|5159.5|5159.5|5159.5|5159.5|5158.55|5158.55|0
1634131810000|2021-10-13 13:30:10|5159.38|5159.38|5159.03|5159.03|5159.38|5159.38|5158.68|5158.68|0
1634131820000|2021-10-13 13:30:20|5159.15|5159.15|5159.74|5159.74|5159.74|5159.74|5159.15|5159.15|0
1634131830000|2021-10-13 13:30:30|5160.09|5160.09|5160.69|5160.69|5160.8|5160.8|5160.09|5160.09|0
1634131840000|2021-10-13 13:30:40|5160.34|5160.34|5159.87|5159.87|5160.34|5160.34|5159.87|5159.87|0
1634131850000|2021-10-13 13:30:50|5160.57|5160.57|5160.71|5160.71|5160.71|5160.71|5160.57|5160.57|0
1634131860000|2021-10-13 13:31:00|5160.85|5160.85|5160.61|5160.61|5161.2|5161.2|5160.5|5160.5|0
1634131870000|2021-10-13 13:31:10|5160.86|5160.86|5160.86|5160.86|5161.57|5161.57|5160.86|5160.86|0
1634131880000|2021-10-13 13:31:20|5161.21|5161.21|5160.86|5160.86|5161.21|5161.21|5160.86|5160.86|0
1634131890000|2021-10-13 13:31:30|5161.41|5161.41|5162.92|5162.92|5162.92|5162.92|5161.41|5161.41|0
1634131900000|2021-10-13 13:31:40|5163.27|5163.27|5163.27|5163.27|5163.27|5163.27|5163.27|5163.27|0
1634131910000|2021-10-13 13:31:50|5163.52|5163.52|5163.4|5163.4|5163.52|5163.52|5163.4|5163.4|0
1634131920000|2021-10-13 13:32:00|5163.54|5163.54|5163.66|5163.66|5163.66|5163.66|5163.54|5163.54|0
1634131930000|2021-10-13 13:32:10|5163.3|5163.3|5163.17|5163.17|5163.3|5163.3|5163.17|5163.17|0
1634131940000|2021-10-13 13:32:20|5163.63|5163.63|5163.75|5163.75|5163.75|5163.75|5163.63|5163.63|0
1634131950000|2021-10-13 13:32:30|5164.1|5164.1|5164.57|5164.57|5164.57|5164.57|5164.1|5164.1|0
1634131960000|2021-10-13 13:32:40|5164.92|5164.92|5165.28|5165.28|5165.28|5165.28|5164.92|5164.92|0
1634131970000|2021-10-13 13:32:50|5165.16|5165.16|5165.51|5165.51|5165.51|5165.51|5165.16|5165.16|0
1634131990000|2021-10-13 13:33:10|5165.63|5165.63|5165.04|5165.04|5165.63|5165.63|5164.92|5164.92|0
1634132000000|2021-10-13 13:33:20|5164.76|5164.76|5166.05|5166.05|5166.45|5166.45|5164.76|5164.76|0
1634132010000|2021-10-13 13:33:30|5165.93|5165.93|5166.1|5166.1|5166.2|5166.2|5165.58|5165.58|0
1634132020000|2021-10-13 13:33:40|5165.75|5165.75|5165.85|5165.85|5166.1|5166.1|5165.75|5165.75|0
1634132030000|2021-10-13 13:33:50|5165.5|5165.5|5165.95|5165.95|5165.95|5165.95|5165.5|5165.5|0
1634132040000|2021-10-13 13:34:00|5166.66|5166.66|5166.66|5166.66|5166.66|5166.66|5166.66|5166.66|0
1634132050000|2021-10-13 13:34:10|5166.79|5166.79|5166.79|5166.79|5167.15|5167.15|5166.79|5166.79|0
1634132060000|2021-10-13 13:34:20|5167.15|5167.15|5168.72|5168.72|5168.72|5168.72|5167.15|5167.15|0
1634132070000|2021-10-13 13:34:30|5169.07|5169.07|5169.07|5169.07|5169.07|5169.07|5169.07|5169.07|0
1634132080000|2021-10-13 13:34:40|5168.37|5168.37|5168.6|5168.6|5168.6|5168.6|5168.37|5168.37|0
1634132100000|2021-10-13 13:35:00|5169.3|5169.3|5171.55|5171.55|5171.55|5171.55|5169.3|5169.3|0
1634132120000|2021-10-13 13:35:20|5171.91|5171.91|5171.2|5171.2|5171.91|5171.91|5171.2|5171.2|0
1634132130000|2021-10-13 13:35:30|5170.85|5170.85|5170.85|5170.85|5170.85|5170.85|5170.85|5170.85|0
1634132140000|2021-10-13 13:35:40|5171.96|5171.96|5173.16|5173.16|5173.16|5173.16|5171.96|5171.96|0
1634132150000|2021-10-13 13:35:50|5173.52|5173.52|5173.91|5173.91|5174.14|5174.14|5173.52|5173.52|0
1634132160000|2021-10-13 13:36:00|5174.61|5174.61|5174.5|5174.5|5174.61|5174.61|5174.14|5174.14|0
1634132180000|2021-10-13 13:36:20|5174.85|5174.85|5175.44|5175.44|5175.44|5175.44|5174.85|5174.85|0
1634132190000|2021-10-13 13:36:30|5175.79|5175.79|5176.84|5176.84|5176.84|5176.84|5175.79|5175.79|0
1634132200000|2021-10-13 13:36:40|5177.07|5177.07|5176.72|5176.72|5177.07|5177.07|5176.72|5176.72|0
1634132210000|2021-10-13 13:36:50|5176.48|5176.48|5176.48|5176.48|5176.48|5176.48|5176.48|5176.48|0
1634132220000|2021-10-13 13:37:00|5177.89|5177.89|5177.89|5177.89|5177.89|5177.89|5177.54|5177.54|0
1634132230000|2021-10-13 13:37:10|5178.36|5178.36|5177.54|5177.54|5178.36|5178.36|5177.54|5177.54|0
1634132240000|2021-10-13 13:37:20|5177.4|5177.4|5177.17|5177.17|5177.4|5177.4|5177.17|5177.17|0
1634132250000|2021-10-13 13:37:30|5177.05|5177.05|5178.11|5178.11|5178.11|5178.11|5177.05|5177.05|0
1634132260000|2021-10-13 13:37:40|5177.76|5177.76|5177.41|5177.41|5177.76|5177.76|5177.41|5177.41|0
1634132280000|2021-10-13 13:38:00|5178.12|5178.12|5177.88|5177.88|5178.12|5178.12|5177.88|5177.88|0
1634132290000|2021-10-13 13:38:10|5177.53|5177.53|5177.53|5177.53|5177.53|5177.53|5177.53|5177.53|0
1634132300000|2021-10-13 13:38:20|5177.65|5177.65|5177.65|5177.65|5178|5178|5177.65|5177.65|0
1634132310000|2021-10-13 13:38:30|5177.29|5177.29|5177.18|5177.18|5177.29|5177.29|5177.18|5177.18|0
1634132330000|2021-10-13 13:38:50|5176.93|5176.93|5176.58|5176.58|5176.93|5176.93|5176.58|5176.58|0
1634132340000|2021-10-13 13:39:00|5176.22|5176.22|5176.49|5176.49|5176.49|5176.49|5176.22|5176.22|0
1634132350000|2021-10-13 13:39:10|5176.61|5176.61|5175.79|5175.79|5176.96|5176.96|5175.79|5175.79|0
1634132360000|2021-10-13 13:39:20|5175.9|5175.9|5176.02|5176.02|5176.02|5176.02|5175.67|5175.67|0
1634132370000|2021-10-13 13:39:30|5175.91|5175.91|5175.79|5175.79|5175.91|5175.91|5175.79|5175.79|0
1634132380000|2021-10-13 13:39:40|5175.08|5175.08|5175.08|5175.08|5175.08|5175.08|5175.08|5175.08|0
1634132390000|2021-10-13 13:39:50|5174.97|5174.97|5174.97|5174.97|5174.97|5174.97|5174.62|5174.62|0
1634132410000|2021-10-13 13:40:10|5175.11|5175.11|5175.46|5175.46|5175.69|5175.69|5175.11|5175.11|0
1634132420000|2021-10-13 13:40:20|5175.58|5175.58|5176.28|5176.28|5176.28|5176.28|5175.58|5175.58|0
1634132440000|2021-10-13 13:40:40|5176.15|5176.15|5176.15|5176.15|5176.15|5176.15|5176.15|5176.15|0
1634132450000|2021-10-13 13:40:50|5176.38|5176.38|5175.78|5175.78|5176.38|5176.38|5175.78|5175.78|0
1634132460000|2021-10-13 13:41:00|5175.89|5175.89|5174.7|5174.7|5175.89|5175.89|5174.7|5174.7|0
1634132470000|2021-10-13 13:41:10|5175.05|5175.05|5174.92|5174.92|5175.05|5175.05|5174.92|5174.92|0
1634132480000|2021-10-13 13:41:20|5174.64|5174.64|5174.29|5174.29|5174.64|5174.64|5174.29|5174.29|0
1634132490000|2021-10-13 13:41:30|5174.4|5174.4|5174.4|5174.4|5174.4|5174.4|5174.4|5174.4|0
1634132500000|2021-10-13 13:41:40|5174.13|5174.13|5173.6|5173.6|5174.13|5174.13|5173.6|5173.6|0
1634132510000|2021-10-13 13:41:50|5173.25|5173.25|5173.13|5173.13|5173.25|5173.25|5173.13|5173.13|0
1634132520000|2021-10-13 13:42:00|5173.02|5173.02|5174.33|5174.33|5174.33|5174.33|5173.02|5173.02|0
1634132530000|2021-10-13 13:42:10|5174.44|5174.44|5174.44|5174.44|5174.44|5174.44|5174.44|5174.44|0
1634132540000|2021-10-13 13:42:20|5174.09|5174.09|5173.7|5173.7|5174.09|5174.09|5173.7|5173.7|0
1634132550000|2021-10-13 13:42:30|5174.05|5174.05|5174.05|5174.05|5174.4|5174.4|5174.05|5174.05|0
1634132560000|2021-10-13 13:42:40|5173.7|5173.7|5173.82|5173.82|5173.93|5173.93|5173.7|5173.7|0
1634132570000|2021-10-13 13:42:50|5173.7|5173.7|5173.23|5173.23|5173.7|5173.7|5173.23|5173.23|0
1634132580000|2021-10-13 13:43:00|5173.35|5173.35|5172.59|5172.59|5173.35|5173.35|5172.59|5172.59|0
1634132590000|2021-10-13 13:43:10|5172.47|5172.47|5172.35|5172.35|5172.47|5172.47|5172.35|5172.35|0
1634132600000|2021-10-13 13:43:20|5172.47|5172.47|5172.12|5172.12|5172.47|5172.47|5172.12|5172.12|0
1634132610000|2021-10-13 13:43:30|5171.06|5171.06|5169.65|5169.65|5171.06|5171.06|5169.65|5169.65|0
1634132620000|2021-10-13 13:43:40|5169.76|5169.76|5169.11|5169.11|5169.88|5169.88|5169.11|5169.11|0
1634132630000|2021-10-13 13:43:50|5168.76|5168.76|5168.4|5168.4|5168.76|5168.76|5168.4|5168.4|0
1634132640000|2021-10-13 13:44:00|5168.29|5168.29|5168.52|5168.52|5168.52|5168.52|5167.82|5167.82|0
1634132650000|2021-10-13 13:44:10|5168.17|5168.17|5167.82|5167.82|5168.17|5168.17|5167.82|5167.82|0
1634132660000|2021-10-13 13:44:20|5167.93|5167.93|5168.29|5168.29|5168.29|5168.29|5167.58|5167.58|0
1634132670000|2021-10-13 13:44:30|5168.64|5168.64|5168.64|5168.64|5168.64|5168.64|5168.64|5168.64|0
1634132680000|2021-10-13 13:44:40|5168.99|5168.99|5168.99|5168.99|5168.99|5168.99|5168.99|5168.99|0
1634132700000|2021-10-13 13:45:00|5168.88|5168.88|5170.81|5170.81|5170.81|5170.81|5168.88|5168.88|0
1634132710000|2021-10-13 13:45:10|5171.06|5171.06|5171.06|5171.06|5171.06|5171.06|5171.06|5171.06|0
1634132720000|2021-10-13 13:45:20|5170.7|5170.7|5170.7|5170.7|5170.7|5170.7|5170.7|5170.7|0
1634132760000|2021-10-13 13:46:00|5170.82|5170.82|5172.18|5172.18|5172.18|5172.18|5170.82|5170.82|0
1634132770000|2021-10-13 13:46:10|5172.07|5172.07|5171.71|5171.71|5172.07|5172.07|5171.71|5171.71|0
1634132790000|2021-10-13 13:46:30|5172.07|5172.07|5172.07|5172.07|5172.07|5172.07|5172.07|5172.07|0
1634132820000|2021-10-13 13:47:00|5172.42|5172.42|5172.42|5172.42|5172.42|5172.42|5172.42|5172.42|0
1634132840000|2021-10-13 13:47:20|5173.08|5173.08|5174.1|5174.1|5174.1|5174.1|5173.08|5173.08|0
1634132850000|2021-10-13 13:47:30|5173.75|5173.75|5173.75|5173.75|5173.86|5173.86|5173.75|5173.75|0
1634132880000|2021-10-13 13:48:00|5173.63|5173.63|5174.45|5174.45|5174.45|5174.45|5173.63|5173.63|0
1634132900000|2021-10-13 13:48:20|5174.34|5174.34|5174.22|5174.22|5174.34|5174.34|5174.22|5174.22|0
1634132910000|2021-10-13 13:48:30|5174.1|5174.1|5174.34|5174.34|5174.34|5174.34|5174.1|5174.1|0
1634132920000|2021-10-13 13:48:40|5174.22|5174.22|5173.98|5173.98|5174.34|5174.34|5173.98|5173.98|0
1634132940000|2021-10-13 13:49:00|5172.57|5172.57|5171.7|5171.7|5172.92|5172.92|5170.8|5170.8|0
1634132960000|2021-10-13 13:49:20|5171.35|5171.35|5172.06|5172.06|5172.06|5172.06|5171.35|5171.35|0
1634132980000|2021-10-13 13:49:40|5171.7|5171.7|5171.35|5171.35|5171.7|5171.7|5171.35|5171.35|0
1634133010000|2021-10-13 13:50:10|5171|5171|5171|5171|5171|5171|5171|5171|0
1634133040000|2021-10-13 13:50:40|5170.65|5170.65|5169.23|5169.23|5170.65|5170.65|5169.23|5169.23|0
1634133050000|2021-10-13 13:50:50|5169|5169|5168.85|5168.85|5169.1|5169.1|5168.85|5168.85|0
1634133060000|2021-10-13 13:51:00|5169.2|5169.2|5169.2|5169.2|5169.2|5169.2|5169.2|5169.2|0
1634133070000|2021-10-13 13:51:10|5169.09|5169.09|5169.09|5169.09|5169.09|5169.09|5169.09|5169.09|0
1634133080000|2021-10-13 13:51:20|5168.73|5168.73|5168.73|5168.73|5168.73|5168.73|5168.73|5168.73|0
1634133090000|2021-10-13 13:51:30|5168.97|5168.97|5168.85|5168.85|5168.97|5168.97|5168.85|5168.85|0
1634133100000|2021-10-13 13:51:40|5169.2|5169.2|5169.32|5169.32|5169.32|5169.32|5169.2|5169.2|0
1634133110000|2021-10-13 13:51:50|5169.67|5169.67|5171.02|5171.02|5171.13|5171.13|5169.67|5169.67|0
1634133120000|2021-10-13 13:52:00|5170.66|5170.66|5170.78|5170.78|5170.78|5170.78|5170.66|5170.66|0
1634133130000|2021-10-13 13:52:10|5171.28|5171.28|5170.45|5170.45|5171.51|5171.51|5170.45|5170.45|0
1634133150000|2021-10-13 13:52:30|5170.8|5170.8|5170.8|5170.8|5170.8|5170.8|5170.8|5170.8|0
1634133170000|2021-10-13 13:52:50|5170.34|5170.34|5172|5172|5172|5172|5170.34|5170.34|0
1634133190000|2021-10-13 13:53:10|5171.88|5171.88|5172.12|5172.12|5172.12|5172.12|5171.77|5171.77|0
1634133220000|2021-10-13 13:53:40|5171.77|5171.77|5171.89|5171.89|5171.89|5171.89|5171.77|5171.77|0
1634133230000|2021-10-13 13:53:50|5171.53|5171.53|5171.18|5171.18|5171.53|5171.53|5171.18|5171.18|0
1634133250000|2021-10-13 13:54:10|5170.95|5170.95|5170.95|5170.95|5170.95|5170.95|5170.95|5170.95|0
1634133260000|2021-10-13 13:54:20|5171.06|5171.06|5171.18|5171.18|5171.18|5171.18|5171.06|5171.06|0
1634133270000|2021-10-13 13:54:30|5170.83|5170.83|5169.49|5169.49|5170.83|5170.83|5169.49|5169.49|0
1634133280000|2021-10-13 13:54:40|5168.78|5168.78|5169.87|5169.87|5169.87|5169.87|5168.78|5168.78|0
1634133300000|2021-10-13 13:55:00|5170.11|5170.11|5170.11|5170.11|5170.11|5170.11|5169.99|5169.99|0
1634133310000|2021-10-13 13:55:10|5169.87|5169.87|5169.87|5169.87|5169.87|5169.87|5169.87|5169.87|0
1634133320000|2021-10-13 13:55:20|5169.99|5169.99|5170.34|5170.34|5170.48|5170.48|5169.99|5169.99|0
1634133350000|2021-10-13 13:55:50|5170.23|5170.23|5169.76|5169.76|5170.23|5170.23|5169.76|5169.76|0
1634133360000|2021-10-13 13:56:00|5168.7|5168.7|5168.68|5168.68|5168.7|5168.7|5168.56|5168.56|0
1634133370000|2021-10-13 13:56:10|5168.56|5168.56|5168.56|5168.56|5168.56|5168.56|5168.56|5168.56|0
1634133380000|2021-10-13 13:56:20|5168.45|5168.45|5166.86|5166.86|5168.45|5168.45|5166.86|5166.86|0
1634133390000|2021-10-13 13:56:30|5166.45|5166.45|5166.57|5166.57|5166.57|5166.57|5166.45|5166.45|0
1634133400000|2021-10-13 13:56:40|5167.63|5167.63|5168.25|5168.25|5168.96|5168.96|5167.63|5167.63|0
1634133410000|2021-10-13 13:56:50|5167.98|5167.98|5167.98|5167.98|5167.98|5167.98|5167.98|5167.98|0
1634133420000|2021-10-13 13:57:00|5168.09|5168.09|5167.86|5167.86|5168.09|5168.09|5167.86|5167.86|0
1634133440000|2021-10-13 13:57:20|5167.51|5167.51|5167.26|5167.26|5167.51|5167.51|5167.26|5167.26|0
1634133450000|2021-10-13 13:57:30|5166.55|5166.55|5166.9|5166.9|5166.9|5166.9|5166.55|5166.55|0
1634133460000|2021-10-13 13:57:40|5167.25|5167.25|5167.49|5167.49|5167.61|5167.61|5167.25|5167.25|0
1634133470000|2021-10-13 13:57:50|5167.37|5167.37|5167.26|5167.26|5167.37|5167.37|5167.26|5167.26|0
1634133480000|2021-10-13 13:58:00|5167.61|5167.61|5167.96|5167.96|5167.96|5167.96|5167.61|5167.61|0
1634133490000|2021-10-13 13:58:10|5168.32|5168.32|5168.8|5168.8|5168.8|5168.8|5168.32|5168.32|0
1634133500000|2021-10-13 13:58:20|5168.57|5168.57|5168.57|5168.57|5168.57|5168.57|5168.57|5168.57|0
1634133520000|2021-10-13 13:58:40|5168.92|5168.92|5169.64|5169.64|5169.99|5169.99|5168.92|5168.92|0
1634133530000|2021-10-13 13:58:50|5169.92|5169.92|5169.92|5169.92|5169.92|5169.92|5169.92|5169.92|0
1634133540000|2021-10-13 13:59:00|5169.57|5169.57|5169.15|5169.15|5169.57|5169.57|5169.15|5169.15|0
1634133550000|2021-10-13 13:59:10|5169.03|5169.03|5169.03|5169.03|5169.03|5169.03|5169.03|5169.03|0
1634133560000|2021-10-13 13:59:20|5168.79|5168.79|5168.79|5168.79|5168.79|5168.79|5168.79|5168.79|0
1634133570000|2021-10-13 13:59:30|5168.54|5168.54|5167.56|5167.56|5168.54|5168.54|5167.56|5167.56|0
1634133580000|2021-10-13 13:59:40|5167.91|5167.91|5167.91|5167.91|5167.91|5167.91|5167.91|5167.91|0
1634133590000|2021-10-13 13:59:50|5168.4|5168.4|5168.75|5168.75|5168.75|5168.75|5168.4|5168.4|0
1634133600000|2021-10-13 14:00:00|5168.4|5168.4|5168.75|5168.75|5168.75|5168.75|5168.4|5168.4|0
1634133610000|2021-10-13 14:00:10|5168.87|5168.87|5168.17|5168.17|5168.87|5168.87|5168.17|5168.17|0
1634133630000|2021-10-13 14:00:30|5168.87|5168.87|5168.87|5168.87|5168.99|5168.99|5168.87|5168.87|0
1634133640000|2021-10-13 14:00:40|5169.22|5169.22|5169.58|5169.58|5169.58|5169.58|5169.22|5169.22|0
1634133650000|2021-10-13 14:00:50|5169.93|5169.93|5169.93|5169.93|5169.93|5169.93|5169.93|5169.93|0
1634133670000|2021-10-13 14:01:10|5169.81|5169.81|5170.17|5170.17|5170.17|5170.17|5169.81|5169.81|0
1634133680000|2021-10-13 14:01:20|5169.81|5169.81|5167.34|5167.34|5169.81|5169.81|5167.34|5167.34|0
1634133690000|2021-10-13 14:01:30|5166.64|5166.64|5166.97|5166.97|5166.97|5166.97|5166.5|5166.5|0
1634133700000|2021-10-13 14:01:40|5166.84|5166.84|5166.37|5166.37|5166.84|5166.84|5166.37|5166.37|0
1634133710000|2021-10-13 14:01:50|5166.72|5166.72|5166.72|5166.72|5166.72|5166.72|5166.72|5166.72|0
1634133720000|2021-10-13 14:02:00|5166.84|5166.84|5168.38|5168.38|5168.38|5168.38|5166.84|5166.84|0
1634133740000|2021-10-13 14:02:20|5168.27|5168.27|5167.17|5167.17|5168.27|5168.27|5167.17|5167.17|0
1634133750000|2021-10-13 14:02:30|5165.75|5165.75|5165.75|5165.75|5165.75|5165.75|5165.75|5165.75|0
1634133760000|2021-10-13 14:02:40|5166.11|5166.11|5165.27|5165.27|5166.11|5166.11|5165.27|5165.27|0
1634133770000|2021-10-13 14:02:50|5165.62|5165.62|5165.27|5165.27|5165.97|5165.97|5165.27|5165.27|0
1634133780000|2021-10-13 14:03:00|5165.15|5165.15|5165.15|5165.15|5165.15|5165.15|5165.03|5165.03|0
1634133790000|2021-10-13 14:03:10|5164.8|5164.8|5164.56|5164.56|5164.8|5164.8|5164.56|5164.56|0
1634133820000|2021-10-13 14:03:40|5164.21|5164.21|5164.07|5164.07|5164.21|5164.21|5164.07|5164.07|0
1634133830000|2021-10-13 14:03:50|5164.68|5164.68|5165.87|5165.87|5165.87|5165.87|5164.68|5164.68|0
1634133840000|2021-10-13 14:04:00|5166.12|5166.12|5166.59|5166.59|5166.59|5166.59|5166.12|5166.12|0
1634133870000|2021-10-13 14:04:30|5166.71|5166.71|5169.31|5169.31|5170.02|5170.02|5166.71|5166.71|0
1634133890000|2021-10-13 14:04:50|5168.96|5168.96|5169.09|5169.09|5169.21|5169.21|5168.96|5168.96|0
1634133900000|2021-10-13 14:05:00|5168.74|5168.74|5168.39|5168.39|5168.74|5168.74|5168.39|5168.39|0
1634133910000|2021-10-13 14:05:10|5168.52|5168.52|5168.52|5168.52|5168.52|5168.52|5168.52|5168.52|0
1634133920000|2021-10-13 14:05:20|5168.29|5168.29|5168.54|5168.54|5168.54|5168.54|5168.17|5168.17|0
1634133940000|2021-10-13 14:05:40|5168.78|5168.78|5169.03|5169.03|5169.03|5169.03|5168.68|5168.68|0
1634133950000|2021-10-13 14:05:50|5168.33|5168.33|5168.33|5168.33|5168.33|5168.33|5168.33|5168.33|0
1634133960000|2021-10-13 14:06:00|5168.44|5168.44|5168.2|5168.2|5168.44|5168.44|5168.2|5168.2|0
1634133970000|2021-10-13 14:06:10|5168.33|5168.33|5169.04|5169.04|5169.15|5169.15|5168.33|5168.33|0
1634133980000|2021-10-13 14:06:20|5169.39|5169.39|5170.01|5170.01|5170.01|5170.01|5169.39|5169.39|0
1634133990000|2021-10-13 14:06:30|5170.26|5170.26|5170.4|5170.4|5170.4|5170.4|5170.26|5170.26|0
1634134000000|2021-10-13 14:06:40|5170.28|5170.28|5170.16|5170.16|5170.28|5170.28|5170.16|5170.16|0
1634134010000|2021-10-13 14:06:50|5170.44|5170.44|5170.44|5170.44|5170.44|5170.44|5170.44|5170.44|0
1634134020000|2021-10-13 14:07:00|5170.56|5170.56|5172.26|5172.26|5172.26|5172.26|5170.56|5170.56|0
1634134030000|2021-10-13 14:07:10|5172.61|5172.61|5172.36|5172.36|5172.61|5172.61|5172.36|5172.36|0
1634134050000|2021-10-13 14:07:30|5172.48|5172.48|5172.73|5172.73|5172.73|5172.73|5172.48|5172.48|0
1634134080000|2021-10-13 14:08:00|5173.08|5173.08|5173.43|5173.43|5173.43|5173.43|5173.08|5173.08|0
1634134090000|2021-10-13 14:08:10|5173.78|5173.78|5174.02|5174.02|5174.02|5174.02|5173.78|5173.78|0
1634134100000|2021-10-13 14:08:20|5173.67|5173.67|5174.05|5174.05|5174.05|5174.05|5173.67|5173.67|0
1634134110000|2021-10-13 14:08:30|5174.4|5174.4|5174.54|5174.54|5174.54|5174.54|5174.4|5174.4|0
1634134120000|2021-10-13 14:08:40|5174.82|5174.82|5174.95|5174.95|5174.95|5174.95|5174.82|5174.82|0
1634134130000|2021-10-13 14:08:50|5174.84|5174.84|5175.43|5175.43|5175.54|5175.54|5174.84|5174.84|0
1634134140000|2021-10-13 14:09:00|5175.78|5175.78|5175.43|5175.43|5175.78|5175.78|5175.43|5175.43|0
1634134150000|2021-10-13 14:09:10|5175.07|5175.07|5174.72|5174.72|5175.07|5175.07|5174.72|5174.72|0
1634134160000|2021-10-13 14:09:20|5174.37|5174.37|5175.07|5175.07|5175.07|5175.07|5174.37|5174.37|0
1634134170000|2021-10-13 14:09:30|5174.84|5174.84|5174.96|5174.96|5174.96|5174.96|5174.84|5174.84|0
1634134180000|2021-10-13 14:09:40|5175.31|5175.31|5174.96|5174.96|5175.31|5175.31|5174.96|5174.96|0
1634134200000|2021-10-13 14:10:00|5175.31|5175.31|5176.28|5176.28|5176.29|5176.29|5175.31|5175.31|0
1634134210000|2021-10-13 14:10:10|5176.53|5176.53|5176.53|5176.53|5176.53|5176.53|5176.53|5176.53|0
1634134220000|2021-10-13 14:10:20|5176.88|5176.88|5176.88|5176.88|5176.88|5176.88|5176.88|5176.88|0
1634134240000|2021-10-13 14:10:40|5176.75|5176.75|5176.61|5176.61|5176.75|5176.75|5176.61|5176.61|0
1634134250000|2021-10-13 14:10:50|5176.5|5176.5|5176.5|5176.5|5176.5|5176.5|5176.5|5176.5|0
1634134260000|2021-10-13 14:11:00|5176.85|5176.85|5176.38|5176.38|5177.2|5177.2|5176.38|5176.38|0
1634134270000|2021-10-13 14:11:10|5175.67|5175.67|5175.67|5175.67|5175.67|5175.67|5175.67|5175.67|0
1634134280000|2021-10-13 14:11:20|5176.03|5176.03|5176.38|5176.38|5176.38|5176.38|5176.03|5176.03|0
1634134300000|2021-10-13 14:11:40|5176.26|5176.26|5176.73|5176.73|5176.73|5176.73|5176.26|5176.26|0
1634134310000|2021-10-13 14:11:50|5177.09|5177.09|5177.09|5177.09|5177.09|5177.09|5177.09|5177.09|0
1634134340000|2021-10-13 14:12:20|5177.79|5177.79|5178.03|5178.03|5178.14|5178.14|5177.79|5177.79|0
1634134350000|2021-10-13 14:12:30|5178.38|5178.38|5177.32|5177.32|5178.38|5178.38|5177.32|5177.32|0
1634134380000|2021-10-13 14:13:00|5178.03|5178.03|5178.03|5178.03|5178.38|5178.38|5177.67|5177.67|0
1634134410000|2021-10-13 14:13:30|5178.14|5178.14|5178.14|5178.14|5178.14|5178.14|5178.14|5178.14|0
1634134420000|2021-10-13 14:13:40|5178.03|5178.03|5177.67|5177.67|5178.03|5178.03|5177.67|5177.67|0
1634134430000|2021-10-13 14:13:50|5177.42|5177.42|5177.42|5177.42|5177.42|5177.42|5177.42|5177.42|0
1634134440000|2021-10-13 14:14:00|5177.66|5177.66|5177.66|5177.66|5177.66|5177.66|5177.66|5177.66|0
1634134460000|2021-10-13 14:14:20|5177.3|5177.3|5176.8|5176.8|5177.42|5177.42|5176.8|5176.8|0
1634134480000|2021-10-13 14:14:40|5176.68|5176.68|5176.8|5176.8|5176.8|5176.8|5176.68|5176.68|0
1634134500000|2021-10-13 14:15:00|5177.5|5177.5|5176.68|5176.68|5177.5|5177.5|5176.68|5176.68|0
1634134510000|2021-10-13 14:15:10|5177.03|5177.03|5177.66|5177.66|5177.66|5177.66|5177.03|5177.03|0
1634134530000|2021-10-13 14:15:30|5177.77|5177.77|5177.27|5177.27|5177.77|5177.77|5177.15|5177.15|0
1634134540000|2021-10-13 14:15:40|5176.91|5176.91|5176.91|5176.91|5176.91|5176.91|5176.91|5176.91|0
1634134550000|2021-10-13 14:15:50|5177.62|5177.62|5178.32|5178.32|5178.32|5178.32|5177.62|5177.62|0
1634134560000|2021-10-13 14:16:00|5178.67|5178.67|5178.67|5178.67|5178.67|5178.67|5178.67|5178.67|0
1634134570000|2021-10-13 14:16:10|5179.03|5179.03|5178.67|5178.67|5179.03|5179.03|5178.67|5178.67|0
1634134580000|2021-10-13 14:16:20|5179.03|5179.03|5179.3|5179.3|5179.3|5179.3|5179.03|5179.03|0
1634134590000|2021-10-13 14:16:30|5179.43|5179.43|5179.43|5179.43|5179.43|5179.43|5179.43|5179.43|0
1634134600000|2021-10-13 14:16:40|5179.79|5179.79|5179.56|5179.56|5180.49|5180.49|5179.56|5179.56|0
1634134610000|2021-10-13 14:16:50|5179.45|5179.45|5179.45|5179.45|5179.45|5179.45|5179.45|5179.45|0
1634134620000|2021-10-13 14:17:00|5179.33|5179.33|5179.47|5179.47|5179.47|5179.47|5179.33|5179.33|0
1634134650000|2021-10-13 14:17:30|5179.11|5179.11|5179|5179|5179.11|5179.11|5178.88|5178.88|0
1634134660000|2021-10-13 14:17:40|5179.11|5179.11|5178.24|5178.24|5179.11|5179.11|5178.24|5178.24|0
1634134670000|2021-10-13 14:17:50|5177.89|5177.89|5177.64|5177.64|5177.89|5177.89|5177.64|5177.64|0
1634134680000|2021-10-13 14:18:00|5177.99|5177.99|5177.64|5177.64|5177.99|5177.99|5177.64|5177.64|0
1634134690000|2021-10-13 14:18:10|5178.35|5178.35|5177.99|5177.99|5178.35|5178.35|5177.99|5177.99|0
1634134700000|2021-10-13 14:18:20|5177.64|5177.64|5177.29|5177.29|5177.64|5177.64|5177.29|5177.29|0
1634134710000|2021-10-13 14:18:30|5175.87|5175.87|5176.52|5176.52|5177.22|5177.22|5175.87|5175.87|0
1634134730000|2021-10-13 14:18:50|5176.27|5176.27|5176.25|5176.25|5176.49|5176.49|5175.78|5175.78|0
1634134740000|2021-10-13 14:19:00|5176.6|5176.6|5175.9|5175.9|5176.6|5176.6|5175.9|5175.9|0
1634134760000|2021-10-13 14:19:20|5175.55|5175.55|5175.27|5175.27|5175.55|5175.55|5175.27|5175.27|0
1634134770000|2021-10-13 14:19:30|5175.62|5175.62|5175.62|5175.62|5175.62|5175.62|5175.62|5175.62|0
1634134780000|2021-10-13 14:19:40|5175.37|5175.37|5174.83|5174.83|5175.54|5175.54|5174.83|5174.83|0
1634134800000|2021-10-13 14:20:00|5175.89|5175.89|5175.54|5175.54|5175.89|5175.89|5175.54|5175.54|0
1634134820000|2021-10-13 14:20:20|5175.18|5175.18|5175.18|5175.18|5175.18|5175.18|5175.18|5175.18|0
1634134830000|2021-10-13 14:20:30|5174.48|5174.48|5174.7|5174.7|5174.83|5174.83|5174.48|5174.48|0
1634134850000|2021-10-13 14:20:50|5174.56|5174.56|5173.96|5173.96|5174.56|5174.56|5173.96|5173.96|0
1634134860000|2021-10-13 14:21:00|5173.61|5173.61|5173.33|5173.33|5173.61|5173.61|5173.33|5173.33|0
1634134870000|2021-10-13 14:21:10|5172.97|5172.97|5172.97|5172.97|5172.97|5172.97|5172.97|5172.97|0
1634134880000|2021-10-13 14:21:20|5173.09|5173.09|5172.97|5172.97|5173.09|5173.09|5172.74|5172.74|0
1634134890000|2021-10-13 14:21:30|5173.2|5173.2|5173.32|5173.32|5173.56|5173.56|5173.2|5173.2|0
1634134900000|2021-10-13 14:21:40|5171.91|5171.91|5171.29|5171.29|5171.91|5171.91|5171.29|5171.29|0
1634134930000|2021-10-13 14:22:10|5170.94|5170.94|5169.8|5169.8|5170.94|5170.94|5169.8|5169.8|0
1634134940000|2021-10-13 14:22:20|5169.3|5169.3|5169.65|5169.65|5169.65|5169.65|5169.3|5169.3|0
1634134950000|2021-10-13 14:22:30|5169.77|5169.77|5169.77|5169.77|5169.77|5169.77|5169.77|5169.77|0
1634134960000|2021-10-13 14:22:40|5169.42|5169.42|5168.71|5168.71|5169.42|5169.42|5168.71|5168.71|0
1634134970000|2021-10-13 14:22:50|5169.42|5169.42|5169.18|5169.18|5169.42|5169.42|5169.18|5169.18|0
1634134980000|2021-10-13 14:23:00|5169.05|5169.05|5168.34|5168.34|5169.05|5169.05|5168.34|5168.34|0
1634134990000|2021-10-13 14:23:10|5167.99|5167.99|5167.87|5167.87|5167.99|5167.99|5167.87|5167.87|0
1634135010000|2021-10-13 14:23:30|5167.16|5167.16|5167.87|5167.87|5167.87|5167.87|5167.03|5167.03|0
1634135020000|2021-10-13 14:23:40|5167.99|5167.99|5168.12|5168.12|5168.12|5168.12|5167.99|5167.99|0
1634135040000|2021-10-13 14:24:00|5167.77|5167.77|5168.96|5168.96|5168.96|5168.96|5167.77|5167.77|0
1634135050000|2021-10-13 14:24:10|5169.67|5169.67|5170.85|5170.85|5171.08|5171.08|5169.67|5169.67|0
1634135060000|2021-10-13 14:24:20|5171.1|5171.1|5171.23|5171.23|5171.23|5171.23|5171.1|5171.1|0
1634135070000|2021-10-13 14:24:30|5170.88|5170.88|5170.88|5170.88|5170.88|5170.88|5170.88|5170.88|0
1634135080000|2021-10-13 14:24:40|5171.23|5171.23|5170.88|5170.88|5171.23|5171.23|5170.88|5170.88|0
1634135090000|2021-10-13 14:24:50|5171|5171|5171|5171|5171|5171|5171|5171|0
1634135100000|2021-10-13 14:25:00|5172.06|5172.06|5172.06|5172.06|5172.41|5172.41|5172.06|5172.06|0
1634135110000|2021-10-13 14:25:10|5171.35|5171.35|5171.35|5171.35|5171.35|5171.35|5171.35|5171.35|0
1634135130000|2021-10-13 14:25:30|5171.7|5171.7|5171.7|5171.7|5171.7|5171.7|5171.35|5171.35|0
1634135140000|2021-10-13 14:25:40|5171.45|5171.45|5170.39|5170.39|5171.45|5171.45|5170.39|5170.39|0
1634135160000|2021-10-13 14:26:00|5170.75|5170.75|5171.33|5171.33|5171.33|5171.33|5170.75|5170.75|0
1634135170000|2021-10-13 14:26:10|5171.82|5171.82|5171.82|5171.82|5171.82|5171.82|5171.82|5171.82|0
1634135180000|2021-10-13 14:26:20|5171.94|5171.94|5171.94|5171.94|5171.94|5171.94|5171.94|5171.94|0
1634135190000|2021-10-13 14:26:30|5172.29|5172.29|5173.69|5173.69|5173.69|5173.69|5172.29|5172.29|0
1634135200000|2021-10-13 14:26:40|5174.04|5174.04|5174.04|5174.04|5174.04|5174.04|5174.04|5174.04|0
1634135210000|2021-10-13 14:26:50|5174.4|5174.4|5174.4|5174.4|5174.4|5174.4|5174.4|5174.4|0
1634135230000|2021-10-13 14:27:10|5174.28|5174.28|5174.28|5174.28|5174.28|5174.28|5174.28|5174.28|0
1634135240000|2021-10-13 14:27:20|5174.4|5174.4|5174.28|5174.28|5174.4|5174.4|5174.28|5174.28|0
1634135250000|2021-10-13 14:27:30|5174.63|5174.63|5174.99|5174.99|5174.99|5174.99|5174.63|5174.63|0
1634135260000|2021-10-13 14:27:40|5175.26|5175.26|5175.78|5175.78|5175.78|5175.78|5175.26|5175.26|0
1634135270000|2021-10-13 14:27:50|5175.43|5175.43|5175.3|5175.3|5175.43|5175.43|5175.3|5175.3|0
1634135280000|2021-10-13 14:28:00|5174.94|5174.94|5173.88|5173.88|5174.94|5174.94|5173.88|5173.88|0
1634135290000|2021-10-13 14:28:10|5173.75|5173.75|5173.75|5173.75|5173.75|5173.75|5173.75|5173.75|0
1634135300000|2021-10-13 14:28:20|5173.5|5173.5|5173.15|5173.15|5173.5|5173.5|5173.15|5173.15|0
1634135320000|2021-10-13 14:28:40|5173.5|5173.5|5173.15|5173.15|5173.5|5173.5|5173.15|5173.15|0
1634135340000|2021-10-13 14:29:00|5173.4|5173.4|5174.59|5174.59|5174.59|5174.59|5173.4|5173.4|0
1634135350000|2021-10-13 14:29:10|5174.94|5174.94|5175.3|5175.3|5175.3|5175.3|5174.94|5174.94|0
1634135360000|2021-10-13 14:29:20|5175.54|5175.54|5175.54|5175.54|5175.54|5175.54|5175.54|5175.54|0
1634135370000|2021-10-13 14:29:30|5175.9|5175.9|5175.9|5175.9|5175.9|5175.9|5175.9|5175.9|0
1634135380000|2021-10-13 14:29:40|5175.54|5175.54|5175.19|5175.19|5175.54|5175.54|5175.19|5175.19|0
1634135400000|2021-10-13 14:30:00|5175.07|5175.07|5175.54|5175.54|5175.54|5175.54|5175.07|5175.07|0
1634135430000|2021-10-13 14:30:30|5175.66|5175.66|5175.66|5175.66|5175.66|5175.66|5175.66|5175.66|0
1634135440000|2021-10-13 14:30:40|5175.31|5175.31|5174.96|5174.96|5176.01|5176.01|5174.96|5174.96|0
1634135450000|2021-10-13 14:30:50|5175.07|5175.07|5175.07|5175.07|5175.07|5175.07|5175.07|5175.07|0
1634135470000|2021-10-13 14:31:10|5175.35|5175.35|5175.35|5175.35|5175.35|5175.35|5175.35|5175.35|0
1634135480000|2021-10-13 14:31:20|5175.22|5175.22|5175.43|5175.43|5175.79|5175.79|5175.08|5175.08|0
1634135490000|2021-10-13 14:31:30|5175.08|5175.08|5175.08|5175.08|5175.08|5175.08|5175.08|5175.08|0
1634135500000|2021-10-13 14:31:40|5175.07|5175.07|5175.07|5175.07|5175.07|5175.07|5175.07|5175.07|0
1634135520000|2021-10-13 14:32:00|5175.43|5175.43|5175.43|5175.43|5175.43|5175.43|5175.43|5175.43|0
1634135530000|2021-10-13 14:32:10|5175.91|5175.91|5175.91|5175.91|5175.91|5175.91|5175.91|5175.91|0
1634135550000|2021-10-13 14:32:30|5176.27|5176.27|5176.54|5176.54|5176.54|5176.54|5176.27|5176.27|0
1634135560000|2021-10-13 14:32:40|5176.19|5176.19|5177.26|5177.26|5177.26|5177.26|5176.19|5176.19|0
1634135570000|2021-10-13 14:32:50|5177.61|5177.61|5177.61|5177.61|5177.61|5177.61|5177.61|5177.61|0
1634135580000|2021-10-13 14:33:00|5177.5|5177.5|5177.61|5177.61|5177.61|5177.61|5177.5|5177.5|0
1634135610000|2021-10-13 14:33:30|5177.26|5177.26|5176.2|5176.2|5177.26|5177.26|5176.2|5176.2|0
1634135630000|2021-10-13 14:33:50|5176.55|5176.55|5176.55|5176.55|5176.55|5176.55|5176.55|5176.55|0
1634135640000|2021-10-13 14:34:00|5176.91|5176.91|5176.91|5176.91|5176.91|5176.91|5176.91|5176.91|0
1634135650000|2021-10-13 14:34:10|5177.26|5177.26|5177.61|5177.61|5177.61|5177.61|5177.26|5177.26|0
1634135660000|2021-10-13 14:34:20|5177.48|5177.48|5177.48|5177.48|5177.48|5177.48|5177.48|5177.48|0
1634135670000|2021-10-13 14:34:30|5177.36|5177.36|5177.13|5177.13|5177.36|5177.36|5177.01|5177.01|0
1634135680000|2021-10-13 14:34:40|5177.48|5177.48|5177.48|5177.48|5177.48|5177.48|5177.48|5177.48|0
1634135700000|2021-10-13 14:35:00|5177.13|5177.13|5177.13|5177.13|5177.13|5177.13|5177.13|5177.13|0
1634135720000|2021-10-13 14:35:20|5177.01|5177.01|5177.01|5177.01|5177.01|5177.01|5177.01|5177.01|0
1634135730000|2021-10-13 14:35:30|5176.89|5176.89|5177.01|5177.01|5177.01|5177.01|5176.89|5176.89|0
1634135740000|2021-10-13 14:35:40|5177.36|5177.36|5177.5|5177.5|5177.5|5177.5|5177.36|5177.36|0
1634135750000|2021-10-13 14:35:50|5177.85|5177.85|5177.85|5177.85|5177.85|5177.85|5177.85|5177.85|0
1634135770000|2021-10-13 14:36:10|5177.97|5177.97|5177.61|5177.61|5177.97|5177.97|5177.61|5177.61|0
1634135780000|2021-10-13 14:36:20|5177.97|5177.97|5178.08|5178.08|5178.08|5178.08|5177.61|5177.61|0
1634135810000|2021-10-13 14:36:50|5178.2|5178.2|5178.32|5178.32|5178.67|5178.67|5178.2|5178.2|0
1634135820000|2021-10-13 14:37:00|5177.61|5177.61|5177.12|5177.12|5177.61|5177.61|5177.12|5177.12|0
1634135830000|2021-10-13 14:37:10|5177.48|5177.48|5177.86|5177.86|5177.86|5177.86|5177.48|5177.48|0
1634135840000|2021-10-13 14:37:20|5178.57|5178.57|5178.45|5178.45|5178.57|5178.57|5178.45|5178.45|0
1634135850000|2021-10-13 14:37:30|5178.8|5178.8|5178.92|5178.92|5178.92|5178.92|5178.8|5178.8|0
1634135860000|2021-10-13 14:37:40|5178.78|5178.78|5178.78|5178.78|5178.78|5178.78|5178.78|5178.78|0
1634135870000|2021-10-13 14:37:50|5179.03|5179.03|5177.97|5177.97|5179.03|5179.03|5177.97|5177.97|0
1634135880000|2021-10-13 14:38:00|5178.11|5178.11|5178.11|5178.11|5178.11|5178.11|5178.11|5178.11|0
1634135890000|2021-10-13 14:38:10|5178.36|5178.36|5178.93|5178.93|5179.06|5179.06|5178.36|5178.36|0
1634135910000|2021-10-13 14:38:30|5178.81|5178.81|5178.58|5178.58|5178.81|5178.81|5178.46|5178.46|0
1634135930000|2021-10-13 14:38:50|5178.34|5178.34|5178.46|5178.46|5178.46|5178.46|5178.34|5178.34|0
1634135940000|2021-10-13 14:39:00|5178.81|5178.81|5178.81|5178.81|5178.81|5178.81|5178.81|5178.81|0
1634135950000|2021-10-13 14:39:10|5178.46|5178.46|5178.11|5178.11|5178.46|5178.46|5178.11|5178.11|0
1634135980000|2021-10-13 14:39:40|5178.46|5178.46|5178.46|5178.46|5178.46|5178.46|5178.46|5178.46|0
1634135990000|2021-10-13 14:39:50|5178.73|5178.73|5178.72|5178.72|5179.57|5179.57|5178.72|5178.72|0
1634136000000|2021-10-13 14:40:00|5178.59|5178.59|5178.11|5178.11|5178.59|5178.59|5178.1|5178.1|0
1634136010000|2021-10-13 14:40:10|5178.25|5178.25|5178.25|5178.25|5178.25|5178.25|5178.25|5178.25|0
1634136050000|2021-10-13 14:40:50|5178.11|5178.11|5177.64|5177.64|5178.11|5178.11|5177.53|5177.53|0
1634136060000|2021-10-13 14:41:00|5176.94|5176.94|5176.92|5176.92|5176.94|5176.94|5176.8|5176.8|0
1634136070000|2021-10-13 14:41:10|5177.15|5177.15|5177.15|5177.15|5177.15|5177.15|5177.15|5177.15|0
1634136080000|2021-10-13 14:41:20|5176.8|5176.8|5176.66|5176.66|5176.8|5176.8|5176.66|5176.66|0
1634136100000|2021-10-13 14:41:40|5176.9|5176.9|5176.9|5176.9|5176.9|5176.9|5176.9|5176.9|0
1634136110000|2021-10-13 14:41:50|5177.25|5177.25|5177.25|5177.25|5177.25|5177.25|5177.25|5177.25|0
1634136120000|2021-10-13 14:42:00|5176.54|5176.54|5176.16|5176.16|5176.54|5176.54|5176.16|5176.16|0
1634136150000|2021-10-13 14:42:30|5176.51|5176.51|5176.86|5176.86|5177.21|5177.21|5176.51|5176.51|0
1634136160000|2021-10-13 14:42:40|5176.51|5176.51|5176.63|5176.63|5176.63|5176.63|5176.51|5176.51|0
1634136170000|2021-10-13 14:42:50|5176.76|5176.76|5176.76|5176.76|5176.76|5176.76|5176.76|5176.76|0
1634136200000|2021-10-13 14:43:20|5176.9|5176.9|5176.9|5176.9|5176.9|5176.9|5176.9|5176.9|0
1634136210000|2021-10-13 14:43:30|5176.55|5176.55|5176.55|5176.55|5176.55|5176.55|5176.55|5176.55|0
1634136220000|2021-10-13 14:43:40|5176.9|5176.9|5176.9|5176.9|5176.9|5176.9|5176.9|5176.9|0
1634136270000|2021-10-13 14:44:30|5176.78|5176.78|5177.49|5177.49|5177.49|5177.49|5176.78|5176.78|0
1634136290000|2021-10-13 14:44:50|5177.37|5177.37|5178.81|5178.81|5179.05|5179.05|5177.37|5177.37|0
1634136300000|2021-10-13 14:45:00|5178.1|5178.1|5178.1|5178.1|5178.45|5178.45|5178.1|5178.1|0
1634136330000|2021-10-13 14:45:30|5178.45|5178.45|5178.45|5178.45|5178.45|5178.45|5178.45|5178.45|0
1634136340000|2021-10-13 14:45:40|5178.81|5178.81|5178.67|5178.67|5178.81|5178.81|5178.67|5178.67|0
1634136360000|2021-10-13 14:46:00|5179.38|5179.38|5179.73|5179.73|5179.73|5179.73|5179.38|5179.38|0
1634136390000|2021-10-13 14:46:30|5179.96|5179.96|5179.36|5179.36|5179.96|5179.96|5179.36|5179.36|0
1634136420000|2021-10-13 14:47:00|5179.08|5179.08|5179|5179|5179.82|5179.82|5178.8|5178.8|0
1634136440000|2021-10-13 14:47:20|5178.86|5178.86|5178.73|5178.73|5178.86|5178.86|5178.73|5178.73|0
1634136460000|2021-10-13 14:47:40|5178.61|5178.61|5178.61|5178.61|5178.61|5178.61|5178.61|5178.61|0
1634136480000|2021-10-13 14:48:00|5178.96|5178.96|5178.96|5178.96|5178.96|5178.96|5178.96|5178.96|0
1634136490000|2021-10-13 14:48:10|5178.83|5178.83|5178|5178|5178.83|5178.83|5178|5178|0
1634136500000|2021-10-13 14:48:20|5177.87|5177.87|5177.16|5177.16|5177.87|5177.87|5177.16|5177.16|0
1634136510000|2021-10-13 14:48:30|5177.05|5177.05|5177.4|5177.4|5177.4|5177.4|5177.05|5177.05|0
1634136520000|2021-10-13 14:48:40|5177.75|5177.75|5177.18|5177.18|5177.75|5177.75|5177.05|5177.05|0
1634136530000|2021-10-13 14:48:50|5177.05|5177.05|5177.05|5177.05|5177.05|5177.05|5177.05|5177.05|0
1634136540000|2021-10-13 14:49:00|5176.93|5176.93|5176.93|5176.93|5176.93|5176.93|5176.93|5176.93|0
1634136550000|2021-10-13 14:49:10|5176.68|5176.68|5176.68|5176.68|5176.68|5176.68|5176.68|5176.68|0
1634136580000|2021-10-13 14:49:40|5176.33|5176.33|5177.03|5177.03|5177.03|5177.03|5176.33|5176.33|0
1634136590000|2021-10-13 14:49:50|5177.27|5177.27|5177.27|5177.27|5177.27|5177.27|5177.27|5177.27|0
1634136600000|2021-10-13 14:50:00|5176.91|5176.91|5176.91|5176.91|5176.91|5176.91|5176.91|5176.91|0
1634136610000|2021-10-13 14:50:10|5177.62|5177.62|5178.22|5178.22|5178.22|5178.22|5177.5|5177.5|0
1634136620000|2021-10-13 14:50:20|5179.42|5179.42|5178.61|5178.61|5179.42|5179.42|5178.61|5178.61|0
1634136630000|2021-10-13 14:50:30|5178.37|5178.37|5178.37|5178.37|5178.37|5178.37|5178.37|5178.37|0
1634136670000|2021-10-13 14:51:10|5178.65|5178.65|5178.65|5178.65|5178.65|5178.65|5178.65|5178.65|0
1634136680000|2021-10-13 14:51:20|5178.52|5178.52|5178.52|5178.52|5178.52|5178.52|5178.52|5178.52|0
1634136700000|2021-10-13 14:51:40|5178.16|5178.16|5177.93|5177.93|5178.16|5178.16|5177.93|5177.93|0
1634136710000|2021-10-13 14:51:50|5178.05|5178.05|5178.05|5178.05|5178.05|5178.05|5178.05|5178.05|0
1634136740000|2021-10-13 14:52:20|5176.99|5176.99|5176.63|5176.63|5176.99|5176.99|5176.63|5176.63|0
1634136750000|2021-10-13 14:52:30|5176.52|5176.52|5176.63|5176.63|5176.63|5176.63|5176.52|5176.52|0
1634136760000|2021-10-13 14:52:40|5176.99|5176.99|5177.34|5177.34|5177.34|5177.34|5176.99|5176.99|0
1634136790000|2021-10-13 14:53:10|5177.11|5177.11|5177.46|5177.46|5177.46|5177.46|5177.11|5177.11|0
1634136800000|2021-10-13 14:53:20|5177.32|5177.32|5177.32|5177.32|5177.32|5177.32|5177.32|5177.32|0
1634136810000|2021-10-13 14:53:30|5177.44|5177.44|5177.79|5177.79|5177.79|5177.79|5177.44|5177.44|0
1634136820000|2021-10-13 14:53:40|5178.04|5178.04|5178.04|5178.04|5178.04|5178.04|5178.04|5178.04|0
1634136850000|2021-10-13 14:54:10|5177.77|5177.77|5177.77|5177.77|5177.77|5177.77|5177.77|5177.77|0
1634136870000|2021-10-13 14:54:30|5177.42|5177.42|5177.42|5177.42|5177.42|5177.42|5177.42|5177.42|0
1634136890000|2021-10-13 14:54:50|5177.3|5177.3|5177.3|5177.3|5177.3|5177.3|5177.3|5177.3|0
1634136910000|2021-10-13 14:55:10|5176.95|5176.95|5176.95|5176.95|5176.95|5176.95|5176.95|5176.95|0
1634136940000|2021-10-13 14:55:40|5177.3|5177.3|5177.3|5177.3|5177.3|5177.3|5177.3|5177.3|0
1634136960000|2021-10-13 14:56:00|5176.95|5176.95|5176.95|5176.95|5176.95|5176.95|5176.95|5176.95|0
1634136980000|2021-10-13 14:56:20|5177.65|5177.65|5177.3|5177.3|5177.65|5177.65|5177.3|5177.3|0
1634137010000|2021-10-13 14:56:50|5177.42|5177.42|5177.42|5177.42|5177.42|5177.42|5177.42|5177.42|0
1634137040000|2021-10-13 14:57:20|5177.55|5177.55|5177.55|5177.55|5177.55|5177.55|5177.55|5177.55|0
1634137050000|2021-10-13 14:57:30|5177.9|5177.9|5177.9|5177.9|5177.9|5177.9|5177.9|5177.9|0
1634137060000|2021-10-13 14:57:40|5178.04|5178.04|5178.04|5178.04|5178.04|5178.04|5178.04|5178.04|0
1634137070000|2021-10-13 14:57:50|5178.39|5178.39|5179.27|5179.27|5179.35|5179.35|5178.39|5178.39|0
1634137080000|2021-10-13 14:58:00|5179.54|5179.54|5179.54|5179.54|5179.54|5179.54|5179.54|5179.54|0
1634137090000|2021-10-13 14:58:10|5179.9|5179.9|5179.9|5179.9|5179.9|5179.9|5179.9|5179.9|0
1634137100000|2021-10-13 14:58:20|5180.25|5180.25|5180.63|5180.63|5180.63|5180.63|5180.25|5180.25|0
1634137140000|2021-10-13 14:59:00|5180.91|5180.91|5180.91|5180.91|5180.91|5180.91|5180.91|5180.91|0
1634137150000|2021-10-13 14:59:10|5181.26|5181.26|5181.26|5181.26|5181.26|5181.26|5181.26|5181.26|0
1634137160000|2021-10-13 14:59:20|5181.14|5181.14|5181.14|5181.14|5181.14|5181.14|5181.14|5181.14|0
1634137170000|2021-10-13 14:59:30|5181.01|5181.01|5181.01|5181.01|5181.01|5181.01|5181.01|5181.01|0
1634137190000|2021-10-13 14:59:50|5181.12|5181.12|5181.12|5181.12|5181.12|5181.12|5181.12|5181.12|0
1634137200000|2021-10-13 15:00:00|5181.01|5181.01|5180.65|5180.65|5181.01|5181.01|5180.65|5180.65|0
1634137210000|2021-10-13 15:00:10|5179.95|5179.95|5179.95|5179.95|5179.95|5179.95|5179.71|5179.71|0
1634137220000|2021-10-13 15:00:20|5179.71|5179.71|5179.71|5179.71|5179.71|5179.71|5179.71|5179.71|0
1634137230000|2021-10-13 15:00:30|5179.6|5179.6|5179.6|5179.6|5179.6|5179.6|5179.6|5179.6|0
1634137250000|2021-10-13 15:00:50|5179.48|5179.48|5179.48|5179.48|5179.48|5179.48|5179.48|5179.48|0
1634137260000|2021-10-13 15:01:00|5179.34|5179.34|5180.05|5180.05|5180.05|5180.05|5179.34|5179.34|0
1634137280000|2021-10-13 15:01:20|5180.76|5180.76|5180.76|5180.76|5180.76|5180.76|5180.76|5180.76|0
1634137290000|2021-10-13 15:01:30|5181.03|5181.03|5182.34|5182.34|5182.34|5182.34|5181.03|5181.03|0
1634137300000|2021-10-13 15:01:40|5182.69|5182.69|5182.69|5182.69|5182.69|5182.69|5182.69|5182.69|0
1634137310000|2021-10-13 15:01:50|5183.04|5183.04|5182.69|5182.69|5183.04|5183.04|5181.63|5181.63|0
1634137330000|2021-10-13 15:02:10|5182.57|5182.57|5182.57|5182.57|5182.57|5182.57|5182.57|5182.57|0
1634137350000|2021-10-13 15:02:30|5181.52|5181.52|5182.22|5182.22|5182.22|5182.22|5181.52|5181.52|0
1634137360000|2021-10-13 15:02:40|5182.11|5182.11|5182.11|5182.11|5182.11|5182.11|5182.11|5182.11|0
1634137390000|2021-10-13 15:03:10|5182.46|5182.46|5182.69|5182.69|5182.69|5182.69|5182.46|5182.46|0
1634137400000|2021-10-13 15:03:20|5182.34|5182.34|5182.45|5182.45|5182.45|5182.45|5182.34|5182.34|0
1634137410000|2021-10-13 15:03:30|5182.22|5182.22|5182.35|5182.35|5182.49|5182.49|5182.22|5182.22|0
1634137420000|2021-10-13 15:03:40|5182.6|5182.6|5181.9|5181.9|5182.6|5182.6|5181.9|5181.9|0
1634137430000|2021-10-13 15:03:50|5181.65|5181.65|5181.65|5181.65|5181.65|5181.65|5181.65|5181.65|0
1634137440000|2021-10-13 15:04:00|5181.53|5181.53|5180.36|5180.36|5181.53|5181.53|5180.24|5180.24|0
1634137450000|2021-10-13 15:04:10|5180.11|5180.11|5180.11|5180.11|5180.11|5180.11|5180.11|5180.11|0
1634137470000|2021-10-13 15:04:30|5180.34|5180.34|5180.34|5180.34|5180.34|5180.34|5180.34|5180.34|0
1634137490000|2021-10-13 15:04:50|5180.11|5180.11|5180.24|5180.24|5180.24|5180.24|5180.11|5180.11|0
1634137510000|2021-10-13 15:05:10|5180.13|5180.13|5180.11|5180.11|5180.46|5180.46|5180.11|5180.11|0
1634137520000|2021-10-13 15:05:20|5180.46|5180.46|5180.81|5180.81|5180.81|5180.81|5180.46|5180.46|0
1634137540000|2021-10-13 15:05:40|5181.17|5181.17|5181.17|5181.17|5181.17|5181.17|5181.17|5181.17|0
1634137560000|2021-10-13 15:06:00|5181.66|5181.66|5181.66|5181.66|5181.66|5181.66|5181.3|5181.3|0
1634137570000|2021-10-13 15:06:10|5181.77|5181.77|5181.89|5181.89|5181.89|5181.89|5181.77|5181.77|0
1634137580000|2021-10-13 15:06:20|5182.95|5182.95|5182.24|5182.24|5182.95|5182.95|5181.89|5181.89|0
1634137590000|2021-10-13 15:06:30|5182.12|5182.12|5182.48|5182.48|5182.48|5182.48|5182.12|5182.12|0
1634137610000|2021-10-13 15:06:50|5182.36|5182.36|5182.01|5182.01|5182.36|5182.36|5182.01|5182.01|0
1634137620000|2021-10-13 15:07:00|5182.12|5182.12|5182.12|5182.12|5182.12|5182.12|5182.12|5182.12|0
1634137630000|2021-10-13 15:07:10|5181.89|5181.89|5182.14|5182.14|5182.14|5182.14|5181.89|5181.89|0
1634137660000|2021-10-13 15:07:40|5182.5|5182.5|5183.12|5183.12|5183.12|5183.12|5182.14|5182.14|0
1634137670000|2021-10-13 15:07:50|5183.47|5183.47|5183.61|5183.61|5183.61|5183.61|5183.47|5183.47|0
1634137690000|2021-10-13 15:08:10|5182.77|5182.77|5181.71|5181.71|5182.77|5182.77|5181.71|5181.71|0
1634137700000|2021-10-13 15:08:20|5181.59|5181.59|5181.59|5181.59|5181.59|5181.59|5181.59|5181.59|0
1634137710000|2021-10-13 15:08:30|5181.48|5181.48|5181.48|5181.48|5181.48|5181.48|5181.48|5181.48|0
1634137730000|2021-10-13 15:08:50|5181.34|5181.34|5181.34|5181.34|5181.46|5181.46|5181.34|5181.34|0
1634137740000|2021-10-13 15:09:00|5181.46|5181.46|5181.46|5181.46|5181.46|5181.46|5181.46|5181.46|0
1634137750000|2021-10-13 15:09:10|5181.1|5181.1|5181.1|5181.1|5181.1|5181.1|5181.1|5181.1|0
1634137760000|2021-10-13 15:09:20|5180.75|5180.75|5181.22|5181.22|5181.22|5181.22|5180.75|5180.75|0
1634137770000|2021-10-13 15:09:30|5181.34|5181.34|5181.46|5181.46|5181.46|5181.46|5181.34|5181.34|0
1634137780000|2021-10-13 15:09:40|5181.1|5181.1|5181.1|5181.1|5181.1|5181.1|5181.1|5181.1|0
1634137790000|2021-10-13 15:09:50|5181.46|5181.46|5181.57|5181.57|5181.57|5181.57|5181.46|5181.46|0
1634137830000|2021-10-13 15:10:30|5181.22|5181.22|5181.57|5181.57|5181.57|5181.57|5181.22|5181.22|0
1634137850000|2021-10-13 15:10:50|5181.44|5181.44|5181.32|5181.32|5181.44|5181.44|5181.32|5181.32|0
1634137860000|2021-10-13 15:11:00|5181.44|5181.44|5181.08|5181.08|5181.44|5181.44|5181.08|5181.08|0
1634137880000|2021-10-13 15:11:20|5180.73|5180.73|5180.62|5180.62|5180.73|5180.73|5180.62|5180.62|0
1634137890000|2021-10-13 15:11:30|5179.91|5179.91|5179.91|5179.91|5179.91|5179.91|5179.56|5179.56|0
1634137900000|2021-10-13 15:11:40|5179.56|5179.56|5179.56|5179.56|5179.56|5179.56|5179.56|5179.56|0
1634137910000|2021-10-13 15:11:50|5179.91|5179.91|5179.79|5179.79|5179.91|5179.91|5179.79|5179.79|0
1634137920000|2021-10-13 15:12:00|5179.44|5179.44|5179.44|5179.44|5179.44|5179.44|5179.44|5179.44|0
1634137950000|2021-10-13 15:12:30|5179.09|5179.09|5179.09|5179.09|5179.09|5179.09|5179.09|5179.09|0
1634137960000|2021-10-13 15:12:40|5178.95|5178.95|5178.95|5178.95|5178.95|5178.95|5178.95|5178.95|0
1634137970000|2021-10-13 15:12:50|5179.3|5179.3|5179.3|5179.3|5179.3|5179.3|5179.3|5179.3|0
1634137980000|2021-10-13 15:13:00|5179.42|5179.42|5179.66|5179.66|5179.77|5179.77|5179.42|5179.42|0
1634137990000|2021-10-13 15:13:10|5179.79|5179.79|5179.79|5179.79|5179.79|5179.79|5179.79|5179.79|0
1634138000000|2021-10-13 15:13:20|5179.93|5179.93|5179.93|5179.93|5179.93|5179.93|5179.93|5179.93|0
1634138010000|2021-10-13 15:13:30|5180.04|5180.04|5180.04|5180.04|5180.04|5180.04|5180.04|5180.04|0
1634138040000|2021-10-13 15:14:00|5179.91|5179.91|5179.91|5179.91|5179.91|5179.91|5179.91|5179.91|0
1634138060000|2021-10-13 15:14:20|5180.26|5180.26|5179.91|5179.91|5180.26|5180.26|5179.91|5179.91|0
1634138070000|2021-10-13 15:14:30|5180.16|5180.16|5180.43|5180.43|5180.43|5180.43|5180.16|5180.16|0
1634138090000|2021-10-13 15:14:50|5180.78|5180.78|5181.13|5181.13|5181.13|5181.13|5180.78|5180.78|0
1634138100000|2021-10-13 15:15:00|5181.41|5181.41|5181.88|5181.88|5181.88|5181.88|5181.41|5181.41|0
1634138110000|2021-10-13 15:15:10|5182.11|5182.11|5182.58|5182.58|5182.58|5182.58|5182.11|5182.11|0
1634138120000|2021-10-13 15:15:20|5182.93|5182.93|5183.65|5183.65|5183.65|5183.65|5182.7|5182.7|0
1634138130000|2021-10-13 15:15:30|5183.52|5183.52|5183.52|5183.52|5183.52|5183.52|5183.52|5183.52|0
1634138140000|2021-10-13 15:15:40|5183.16|5183.16|5183.05|5183.05|5183.16|5183.16|5182.93|5182.93|0
1634138160000|2021-10-13 15:16:00|5183.32|5183.32|5184.04|5184.04|5184.16|5184.16|5183.32|5183.32|0
1634138180000|2021-10-13 15:16:20|5183.69|5183.69|5183.69|5183.69|5183.69|5183.69|5183.69|5183.69|0
1634138190000|2021-10-13 15:16:30|5184.39|5184.39|5184.39|5184.39|5184.39|5184.39|5184.39|5184.39|0
1634138200000|2021-10-13 15:16:40|5183.69|5183.69|5183.69|5183.69|5183.69|5183.69|5183.69|5183.69|0
1634138210000|2021-10-13 15:16:50|5183.34|5183.34|5183.47|5183.47|5183.47|5183.47|5183.34|5183.34|0
1634138220000|2021-10-13 15:17:00|5183.34|5183.34|5183.34|5183.34|5183.34|5183.34|5183.34|5183.34|0
1634138230000|2021-10-13 15:17:10|5183.69|5183.69|5183.69|5183.69|5183.69|5183.69|5183.69|5183.69|0
1634138240000|2021-10-13 15:17:20|5183.97|5183.97|5183.73|5183.73|5183.97|5183.97|5183.73|5183.73|0
1634138250000|2021-10-13 15:17:30|5183.38|5183.38|5183.73|5183.73|5183.73|5183.73|5183.38|5183.38|0
1634138270000|2021-10-13 15:17:50|5183.6|5183.6|5183.6|5183.6|5183.6|5183.6|5183.6|5183.6|0
1634138280000|2021-10-13 15:18:00|5183.95|5183.95|5183.95|5183.95|5183.95|5183.95|5183.95|5183.95|0
1634138290000|2021-10-13 15:18:10|5184.2|5184.2|5184.43|5184.43|5184.43|5184.43|5184.2|5184.2|0
1634138300000|2021-10-13 15:18:20|5184.79|5184.79|5184.79|5184.79|5184.79|5184.79|5184.79|5184.79|0
1634138310000|2021-10-13 15:18:30|5185.14|5185.14|5185.38|5185.38|5185.49|5185.49|5185.14|5185.14|0
1634138330000|2021-10-13 15:18:50|5185.02|5185.02|5185.02|5185.02|5185.02|5185.02|5185.02|5185.02|0
1634138350000|2021-10-13 15:19:10|5185.38|5185.38|5185.38|5185.38|5185.38|5185.38|5185.38|5185.38|0
1634138360000|2021-10-13 15:19:20|5185.49|5185.49|5185.38|5185.38|5185.49|5185.49|5185.38|5185.38|0
1634138370000|2021-10-13 15:19:30|5185.73|5185.73|5185.73|5185.73|5185.73|5185.73|5185.73|5185.73|0
1634138380000|2021-10-13 15:19:40|5185.85|5185.85|5185.63|5185.63|5186.55|5186.55|5185.27|5185.27|0
1634138390000|2021-10-13 15:19:50|5185.74|5185.74|5185.86|5185.86|5185.98|5185.98|5185.74|5185.74|0
1634138400000|2021-10-13 15:20:00|5185.74|5185.74|5186.73|5186.73|5186.73|5186.73|5185.74|5185.74|0
1634138410000|2021-10-13 15:20:10|5186.87|5186.87|5187.58|5187.58|5187.58|5187.58|5186.87|5186.87|0
1634138420000|2021-10-13 15:20:20|5187.34|5187.34|5187.46|5187.46|5187.46|5187.46|5187.34|5187.34|0
1634138430000|2021-10-13 15:20:30|5187.59|5187.59|5187.71|5187.71|5187.71|5187.71|5187.59|5187.59|0
1634138450000|2021-10-13 15:20:50|5187.36|5187.36|5187.22|5187.22|5187.36|5187.36|5187.22|5187.22|0
1634138470000|2021-10-13 15:21:10|5187.58|5187.58|5187.58|5187.58|5187.58|5187.58|5187.58|5187.58|0
1634138480000|2021-10-13 15:21:20|5187.82|5187.82|5187.82|5187.82|5187.82|5187.82|5187.82|5187.82|0
1634138490000|2021-10-13 15:21:30|5188.18|5188.18|5188.45|5188.45|5188.8|5188.8|5188.18|5188.18|0
1634138500000|2021-10-13 15:21:40|5188.73|5188.73|5189.57|5189.57|5189.57|5189.57|5188.73|5188.73|0
1634138520000|2021-10-13 15:22:00|5189.92|5189.92|5189.57|5189.57|5189.92|5189.92|5189.22|5189.22|0
1634138530000|2021-10-13 15:22:10|5189.82|5189.82|5189.11|5189.11|5189.82|5189.82|5189.11|5189.11|0
1634138540000|2021-10-13 15:22:20|5188.76|5188.76|5188.76|5188.76|5188.76|5188.76|5188.76|5188.76|0
1634138550000|2021-10-13 15:22:30|5189.11|5189.11|5189.11|5189.11|5189.11|5189.11|5189.11|5189.11|0
1634138560000|2021-10-13 15:22:40|5188.49|5188.49|5188.13|5188.13|5188.49|5188.49|5188.13|5188.13|0
1634138570000|2021-10-13 15:22:50|5188.02|5188.02|5187.66|5187.66|5188.02|5188.02|5187.66|5187.66|0
1634138590000|2021-10-13 15:23:10|5187.78|5187.78|5187.43|5187.43|5187.78|5187.78|5187.43|5187.43|0
1634138610000|2021-10-13 15:23:30|5187.08|5187.08|5187.08|5187.08|5187.08|5187.08|5187.08|5187.08|0
1634138640000|2021-10-13 15:24:00|5187.43|5187.43|5187.43|5187.43|5187.43|5187.43|5187.43|5187.43|0
1634138650000|2021-10-13 15:24:10|5187.31|5187.31|5188.02|5188.02|5188.02|5188.02|5187.31|5187.31|0
1634138660000|2021-10-13 15:24:20|5187.88|5187.88|5188|5188|5188.24|5188.24|5187.88|5187.88|0
1634138710000|2021-10-13 15:25:10|5188.27|5188.27|5188.27|5188.27|5188.27|5188.27|5188.27|5188.27|0
1634138720000|2021-10-13 15:25:20|5188.62|5188.62|5188.62|5188.62|5188.62|5188.62|5188.62|5188.62|0
1634138730000|2021-10-13 15:25:30|5188.35|5188.35|5188|5188|5188.35|5188.35|5187.65|5187.65|0
1634138740000|2021-10-13 15:25:40|5188.13|5188.13|5188.13|5188.13|5188.49|5188.49|5187.78|5187.78|0
1634138750000|2021-10-13 15:25:50|5188.84|5188.84|5188.13|5188.13|5188.84|5188.84|5188.13|5188.13|0
1634138760000|2021-10-13 15:26:00|5188.25|5188.25|5188.84|5188.84|5188.84|5188.84|5188.13|5188.13|0
1634138780000|2021-10-13 15:26:20|5189.19|5189.19|5189.12|5189.12|5189.19|5189.19|5188.84|5188.84|0
1634138790000|2021-10-13 15:26:30|5189.47|5189.47|5189.12|5189.12|5189.47|5189.47|5188.77|5188.77|0
1634138800000|2021-10-13 15:26:40|5188.89|5188.89|5189|5189|5189|5189|5188.89|5188.89|0
1634138810000|2021-10-13 15:26:50|5188.87|5188.87|5188.75|5188.75|5188.87|5188.87|5188.75|5188.75|0
1634138820000|2021-10-13 15:27:00|5188.4|5188.4|5187.28|5187.28|5188.4|5188.4|5187.28|5187.28|0
1634138830000|2021-10-13 15:27:10|5186.78|5186.78|5186.43|5186.43|5186.78|5186.78|5186.43|5186.43|0
1634138840000|2021-10-13 15:27:20|5187.13|5187.13|5187.13|5187.13|5187.13|5187.13|5187.13|5187.13|0
1634138850000|2021-10-13 15:27:30|5187|5187|5187|5187|5187|5187|5187|5187|0
1634138860000|2021-10-13 15:27:40|5186.64|5186.64|5187.35|5187.35|5187.35|5187.35|5186.64|5186.64|0
1634138870000|2021-10-13 15:27:50|5187.47|5187.47|5187.11|5187.11|5187.47|5187.47|5187.11|5187.11|0
1634138880000|2021-10-13 15:28:00|5187.47|5187.47|5187.33|5187.33|5187.47|5187.47|5187.33|5187.33|0
1634138890000|2021-10-13 15:28:10|5186.98|5186.98|5187.2|5187.2|5187.2|5187.2|5186.84|5186.84|0
1634138900000|2021-10-13 15:28:20|5187.55|5187.55|5187.55|5187.55|5187.55|5187.55|5187.55|5187.55|0
1634138920000|2021-10-13 15:28:40|5187.9|5187.9|5188|5188|5188.14|5188.14|5187.78|5187.78|0
1634138930000|2021-10-13 15:28:50|5187.89|5187.89|5187.65|5187.65|5187.89|5187.89|5187.53|5187.53|0
1634138940000|2021-10-13 15:29:00|5187.53|5187.53|5186.9|5186.9|5187.53|5187.53|5186.9|5186.9|0
1634138950000|2021-10-13 15:29:10|5187.02|5187.02|5186.31|5186.31|5187.02|5187.02|5186.31|5186.31|0
1634138960000|2021-10-13 15:29:20|5186.19|5186.19|5186.43|5186.43|5186.43|5186.43|5186.08|5186.08|0
1634138970000|2021-10-13 15:29:30|5185.93|5185.93|5185.7|5185.7|5185.93|5185.93|5185.58|5185.58|0
1634138980000|2021-10-13 15:29:40|5185.95|5185.95|5185.81|5185.81|5186.3|5186.3|5185.81|5185.81|0
1634138990000|2021-10-13 15:29:50|5185.46|5185.46|5187.35|5187.35|5187.97|5187.97|5185.46|5185.46|0
1634195700000|2021-10-14 07:15:00|5187.47|5187.47|5187.47|5187.47|5187.47|5187.47|5187.47|5187.47|0
1634195710000|2021-10-14 07:15:10|5187.24|5187.24|5187.24|5187.24|5187.24|5187.24|5187.24|5187.24|0
1634195720000|2021-10-14 07:15:20|5186.53|5186.53|5183.83|5183.83|5186.53|5186.53|5183.83|5183.83|0
1634195730000|2021-10-14 07:15:30|5183.95|5183.95|5183.96|5183.96|5184.2|5184.2|5183.95|5183.95|0
1634195740000|2021-10-14 07:15:40|5184.37|5184.37|5185.19|5185.19|5185.19|5185.19|5184.37|5184.37|0
1634195750000|2021-10-14 07:15:50|5185.3|5185.3|5185.3|5185.3|5185.3|5185.3|5185.3|5185.3|0
1634195760000|2021-10-14 07:16:00|5185.19|5185.19|5184.45|5184.45|5185.19|5185.19|5184.45|5184.45|0
1634195820000|2021-10-14 07:17:00|5185.75|5185.75|5187.8|5187.8|5187.8|5187.8|5185.75|5185.75|0
1634195840000|2021-10-14 07:17:20|5189.56|5189.56|5189.56|5189.56|5189.56|5189.56|5189.56|5189.56|0
1634195850000|2021-10-14 07:17:30|5189.97|5189.97|5189.56|5189.56|5189.97|5189.97|5189.56|5189.56|0
1634195860000|2021-10-14 07:17:40|5189.43|5189.43|5189.07|5189.07|5189.43|5189.43|5189.07|5189.07|0
1634195870000|2021-10-14 07:17:50|5188.02|5188.02|5187.87|5187.87|5188.02|5188.02|5186.82|5186.82|0
1634195880000|2021-10-14 07:18:00|5187.37|5187.37|5187.37|5187.37|5187.37|5187.37|5187.37|5187.37|0
1634195890000|2021-10-14 07:18:10|5187.62|5187.62|5187.62|5187.62|5187.62|5187.62|5187.62|5187.62|0
1634195900000|2021-10-14 07:18:20|5187.49|5187.49|5186.08|5186.08|5187.49|5187.49|5186.08|5186.08|0
1634195930000|2021-10-14 07:18:50|5186.19|5186.19|5186.19|5186.19|5186.19|5186.19|5186.19|5186.19|0
1634195950000|2021-10-14 07:19:10|5187.96|5187.96|5188.31|5188.31|5188.31|5188.31|5187.96|5187.96|0
1634195960000|2021-10-14 07:19:20|5190.08|5190.08|5191.1|5191.1|5191.1|5191.1|5190.08|5190.08|0
1634195970000|2021-10-14 07:19:30|5190.97|5190.97|5190.97|5190.97|5190.97|5190.97|5190.97|5190.97|0
1634196000000|2021-10-14 07:20:00|5191.19|5191.19|5191.19|5191.19|5191.19|5191.19|5191.19|5191.19|0
1634196020000|2021-10-14 07:20:20|5192.24|5192.24|5194.05|5194.05|5194.05|5194.05|5192.24|5192.24|0
1634196030000|2021-10-14 07:20:30|5194.73|5194.73|5194.73|5194.73|5194.73|5194.73|5194.73|5194.73|0
1634196040000|2021-10-14 07:20:40|5195.28|5195.28|5195.28|5195.28|5195.28|5195.28|5195.28|5195.28|0
1634196050000|2021-10-14 07:20:50|5194.88|5194.88|5194.63|5194.63|5194.88|5194.88|5194.63|5194.63|0
1634196070000|2021-10-14 07:21:10|5194.38|5194.38|5194.38|5194.38|5194.38|5194.38|5194.38|5194.38|0
1634196080000|2021-10-14 07:21:20|5195.08|5195.08|5195.08|5195.08|5195.08|5195.08|5195.08|5195.08|0
1634196090000|2021-10-14 07:21:30|5195.44|5195.44|5195.44|5195.44|5195.44|5195.44|5195.44|5195.44|0
1634196100000|2021-10-14 07:21:40|5196.14|5196.14|5196.14|5196.14|5196.14|5196.14|5196.14|5196.14|0
1634196120000|2021-10-14 07:22:00|5195.79|5195.79|5194.96|5194.96|5195.79|5195.79|5194.38|5194.38|0
1634196150000|2021-10-14 07:22:30|5194.68|5194.68|5194.68|5194.68|5194.68|5194.68|5194.68|5194.68|0
1634196160000|2021-10-14 07:22:40|5194.28|5194.28|5194.28|5194.28|5194.28|5194.28|5194.28|5194.28|0
1634196170000|2021-10-14 07:22:50|5194.63|5194.63|5194.63|5194.63|5194.63|5194.63|5194.63|5194.63|0
1634196180000|2021-10-14 07:23:00|5194.38|5194.38|5193.89|5193.89|5194.38|5194.38|5193.77|5193.77|0
1634196190000|2021-10-14 07:23:10|5193.77|5193.77|5192.61|5192.61|5193.77|5193.77|5192.61|5192.61|0
1634196200000|2021-10-14 07:23:20|5193.42|5193.42|5193.42|5193.42|5193.42|5193.42|5193.42|5193.42|0
1634196210000|2021-10-14 07:23:30|5193.78|5193.78|5193.78|5193.78|5193.78|5193.78|5193.78|5193.78|0
1634196240000|2021-10-14 07:24:00|5193.51|5193.51|5193.51|5193.51|5193.51|5193.51|5193.51|5193.51|0
1634196270000|2021-10-14 07:24:30|5193.86|5193.86|5193.86|5193.86|5193.86|5193.86|5193.86|5193.86|0
1634196280000|2021-10-14 07:24:40|5193.39|5193.39|5193.39|5193.39|5193.39|5193.39|5193.39|5193.39|0
1634196310000|2021-10-14 07:25:10|5193.64|5193.64|5193.64|5193.64|5193.64|5193.64|5193.64|5193.64|0
1634196320000|2021-10-14 07:25:20|5195.05|5195.05|5195.17|5195.17|5195.17|5195.17|5195.05|5195.05|0
1634196330000|2021-10-14 07:25:30|5196.97|5196.97|5196.97|5196.97|5196.97|5196.97|5196.97|5196.97|0
1634196340000|2021-10-14 07:25:40|5196.69|5196.69|5195.63|5195.63|5196.69|5196.69|5195.63|5195.63|0
1634196360000|2021-10-14 07:26:00|5195.86|5195.86|5195.16|5195.16|5195.86|5195.86|5195.16|5195.16|0
1634196370000|2021-10-14 07:26:10|5195.04|5195.04|5195.16|5195.16|5195.16|5195.16|5194.92|5194.92|0
1634196390000|2021-10-14 07:26:30|5195.39|5195.39|5195.39|5195.39|5195.39|5195.39|5195.39|5195.39|0
1634196400000|2021-10-14 07:26:40|5195.51|5195.51|5195.51|5195.51|5195.51|5195.51|5195.51|5195.51|0
1634196430000|2021-10-14 07:27:10|5195.15|5195.15|5194.91|5194.91|5195.15|5195.15|5194.91|5194.91|0
1634196450000|2021-10-14 07:27:30|5195.61|5195.61|5195.61|5195.61|5195.61|5195.61|5195.61|5195.61|0
1634196470000|2021-10-14 07:27:50|5195.07|5195.07|5195.07|5195.07|5195.07|5195.07|5195.07|5195.07|0
1634196510000|2021-10-14 07:28:30|5195.3|5195.3|5194.6|5194.6|5195.3|5195.3|5194.6|5194.6|0
1634196520000|2021-10-14 07:28:40|5194.1|5194.1|5192.76|5192.76|5194.1|5194.1|5192.76|5192.76|0
1634196530000|2021-10-14 07:28:50|5192.53|5192.53|5192.53|5192.53|5192.53|5192.53|5192.53|5192.53|0
1634196540000|2021-10-14 07:29:00|5191.97|5191.97|5191.97|5191.97|5191.97|5191.97|5191.97|5191.97|0
1634196550000|2021-10-14 07:29:10|5190.91|5190.91|5193.2|5193.2|5193.2|5193.2|5190.37|5190.37|0
1634196570000|2021-10-14 07:29:30|5193.43|5193.43|5193.08|5193.08|5193.43|5193.43|5193.08|5193.08|0
1634196600000|2021-10-14 07:30:00|5191.88|5191.88|5192.75|5192.75|5192.75|5192.75|5191.88|5191.88|0
1634196610000|2021-10-14 07:30:10|5192.4|5192.4|5192.4|5192.4|5192.4|5192.4|5191.69|5191.69|0
1634196620000|2021-10-14 07:30:20|5192.67|5192.67|5192.67|5192.67|5192.67|5192.67|5192.67|5192.67|0
1634196680000|2021-10-14 07:31:20|5192.81|5192.81|5195.22|5195.22|5195.22|5195.22|5192.81|5192.81|0
1634196700000|2021-10-14 07:31:40|5195.5|5195.5|5195.5|5195.5|5195.5|5195.5|5195.5|5195.5|0
1634196710000|2021-10-14 07:31:50|5196.56|5196.56|5196.56|5196.56|5196.56|5196.56|5196.56|5196.56|0
1634196720000|2021-10-14 07:32:00|5196.31|5196.31|5195.25|5195.25|5196.31|5196.31|5195.25|5195.25|0
1634196750000|2021-10-14 07:32:30|5195.02|5195.02|5194.42|5194.42|5195.02|5195.02|5194.42|5194.42|0
1634196760000|2021-10-14 07:32:40|5194.54|5194.54|5194.54|5194.54|5194.54|5194.54|5194.54|5194.54|0
1634196770000|2021-10-14 07:32:50|5194.18|5194.18|5194.07|5194.07|5194.18|5194.18|5194.07|5194.07|0
1634196780000|2021-10-14 07:33:00|5194.42|5194.42|5194.77|5194.77|5194.77|5194.77|5194.42|5194.42|0
1634196800000|2021-10-14 07:33:20|5194.5|5194.5|5194.87|5194.87|5194.87|5194.87|5194.5|5194.5|0
1634196840000|2021-10-14 07:34:00|5195.23|5195.23|5195.46|5195.46|5195.46|5195.46|5195.23|5195.23|0
1634196860000|2021-10-14 07:34:20|5194.75|5194.75|5194.75|5194.75|5194.75|5194.75|5194.75|5194.75|0
1634196870000|2021-10-14 07:34:30|5195.46|5195.46|5195.46|5195.46|5195.46|5195.46|5195.46|5195.46|0
1634196890000|2021-10-14 07:34:50|5195.18|5195.18|5194.12|5194.12|5195.18|5195.18|5194.12|5194.12|0
1634196900000|2021-10-14 07:35:00|5193.14|5193.14|5191.87|5191.87|5193.14|5193.14|5191.64|5191.64|0
1634196910000|2021-10-14 07:35:10|5191.74|5191.74|5191.46|5191.46|5191.74|5191.74|5191.46|5191.46|0
1634196920000|2021-10-14 07:35:20|5192.16|5192.16|5192.16|5192.16|5192.16|5192.16|5192.16|5192.16|0
1634196960000|2021-10-14 07:36:00|5192.52|5192.52|5192.65|5192.65|5192.65|5192.65|5192.52|5192.52|0
1634196970000|2021-10-14 07:36:10|5192.3|5192.3|5192.3|5192.3|5192.42|5192.42|5192.3|5192.3|0
1634196980000|2021-10-14 07:36:20|5192.53|5192.53|5193.24|5193.24|5193.24|5193.24|5192.53|5192.53|0
1634197020000|2021-10-14 07:37:00|5192.99|5192.99|5193.2|5193.2|5193.2|5193.2|5192.14|5192.14|0
1634197030000|2021-10-14 07:37:10|5192.49|5192.49|5192.49|5192.49|5192.49|5192.49|5192.49|5192.49|0
1634197060000|2021-10-14 07:37:40|5192.14|5192.14|5192.14|5192.14|5192.14|5192.14|5192.14|5192.14|0
1634197070000|2021-10-14 07:37:50|5192.37|5192.37|5192.1|5192.1|5192.37|5192.37|5192.1|5192.1|0
1634197080000|2021-10-14 07:38:00|5191.99|5191.99|5191.99|5191.99|5191.99|5191.99|5191.99|5191.99|0
1634197090000|2021-10-14 07:38:10|5193.4|5193.4|5192.69|5192.69|5193.4|5193.4|5192.69|5192.69|0
1634197110000|2021-10-14 07:38:30|5192.57|5192.57|5192.57|5192.57|5192.57|5192.57|5192.57|5192.57|0
1634197140000|2021-10-14 07:39:00|5192.46|5192.46|5192.46|5192.46|5192.46|5192.46|5192.46|5192.46|0
1634197160000|2021-10-14 07:39:20|5191.75|5191.75|5191.75|5191.75|5191.75|5191.75|5191.75|5191.75|0
1634197180000|2021-10-14 07:39:40|5191.63|5191.63|5191.63|5191.63|5191.63|5191.63|5191.52|5191.52|0
1634197200000|2021-10-14 07:40:00|5191.52|5191.52|5191.63|5191.63|5191.63|5191.63|5191.52|5191.52|0
1634197210000|2021-10-14 07:40:10|5191.28|5191.28|5191.28|5191.28|5191.28|5191.28|5191.28|5191.28|0
1634197220000|2021-10-14 07:40:20|5191.05|5191.05|5191.16|5191.16|5191.16|5191.16|5191.05|5191.05|0
1634197250000|2021-10-14 07:40:50|5188.69|5188.69|5188.58|5188.58|5188.69|5188.69|5188.58|5188.58|0
1634197260000|2021-10-14 07:41:00|5189.64|5189.64|5189.28|5189.28|5189.64|5189.64|5189.28|5189.28|0
1634197270000|2021-10-14 07:41:10|5189.4|5189.4|5189.4|5189.4|5189.4|5189.4|5189.4|5189.4|0
1634197280000|2021-10-14 07:41:20|5189.63|5189.63|5189.75|5189.75|5189.75|5189.75|5189.63|5189.63|0
1634197290000|2021-10-14 07:41:30|5190.03|5190.03|5190.03|5190.03|5190.03|5190.03|5190.03|5190.03|0
1634197300000|2021-10-14 07:41:40|5190.26|5190.26|5190.26|5190.26|5190.26|5190.26|5190.26|5190.26|0
1634197310000|2021-10-14 07:41:50|5190.32|5190.32|5190.32|5190.32|5190.32|5190.32|5190.32|5190.32|0
1634197330000|2021-10-14 07:42:10|5190.2|5190.2|5190.2|5190.2|5190.2|5190.2|5190.2|5190.2|0
1634197340000|2021-10-14 07:42:20|5190.08|5190.08|5190.08|5190.08|5190.08|5190.08|5190.08|5190.08|0
1634197360000|2021-10-14 07:42:40|5189.85|5189.85|5189.85|5189.85|5189.85|5189.85|5189.85|5189.85|0
1634197380000|2021-10-14 07:43:00|5188.79|5188.79|5188.79|5188.79|5188.79|5188.79|5188.79|5188.79|0
1634197390000|2021-10-14 07:43:10|5188.44|5188.44|5188.44|5188.44|5188.44|5188.44|5188.44|5188.44|0
1634197410000|2021-10-14 07:43:30|5188.32|5188.32|5187.74|5187.74|5188.32|5188.32|5187.74|5187.74|0
1634197420000|2021-10-14 07:43:40|5188.09|5188.09|5188.09|5188.09|5188.09|5188.09|5188.09|5188.09|0
1634197440000|2021-10-14 07:44:00|5188.79|5188.79|5189.5|5189.5|5189.5|5189.5|5188.79|5188.79|0
1634197450000|2021-10-14 07:44:10|5189.62|5189.62|5189.62|5189.62|5189.62|5189.62|5189.62|5189.62|0
1634197510000|2021-10-14 07:45:10|5190.36|5190.36|5190.36|5190.36|5190.36|5190.36|5190.36|5190.36|0
1634197540000|2021-10-14 07:45:40|5191.07|5191.07|5191.07|5191.07|5191.07|5191.07|5191.07|5191.07|0
1634197550000|2021-10-14 07:45:50|5191.3|5191.3|5191.3|5191.3|5191.3|5191.3|5191.18|5191.18|0
1634197560000|2021-10-14 07:46:00|5191.55|5191.55|5192.61|5192.61|5193.32|5193.32|5191.55|5191.55|0
1634197570000|2021-10-14 07:46:10|5192.25|5192.25|5192.14|5192.14|5192.37|5192.37|5192.14|5192.14|0
1634197580000|2021-10-14 07:46:20|5192.49|5192.49|5192.74|5192.74|5192.74|5192.74|5192.49|5192.49|0
1634197600000|2021-10-14 07:46:40|5193.44|5193.44|5193.44|5193.44|5193.44|5193.44|5193.44|5193.44|0
1634197610000|2021-10-14 07:46:50|5193.56|5193.56|5193.21|5193.21|5193.56|5193.56|5193.21|5193.21|0
1634197620000|2021-10-14 07:47:00|5193.56|5193.56|5194.24|5194.24|5194.24|5194.24|5193.56|5193.56|0
1634197630000|2021-10-14 07:47:10|5194.12|5194.12|5194.83|5194.83|5194.83|5194.83|5194.12|5194.12|0
1634197640000|2021-10-14 07:47:20|5194.71|5194.71|5194.71|5194.71|5194.71|5194.71|5194.71|5194.71|0
1634197650000|2021-10-14 07:47:30|5194.83|5194.83|5195.54|5195.54|5195.54|5195.54|5194.83|5194.83|0
1634197660000|2021-10-14 07:47:40|5196.03|5196.03|5195.8|5195.8|5196.03|5196.03|5195.8|5195.8|0
1634197680000|2021-10-14 07:48:00|5195.68|5195.68|5195.68|5195.68|5195.68|5195.68|5195.68|5195.68|0
1634197690000|2021-10-14 07:48:10|5195.93|5195.93|5196.18|5196.18|5196.18|5196.18|5195.93|5195.93|0
1634197700000|2021-10-14 07:48:20|5196.53|5196.53|5197.72|5197.72|5197.72|5197.72|5196.53|5196.53|0
1634197710000|2021-10-14 07:48:30|5198.21|5198.21|5197.74|5197.74|5198.21|5198.21|5197.74|5197.74|0
1634197720000|2021-10-14 07:48:40|5197.04|5197.04|5197.04|5197.04|5197.04|5197.04|5197.04|5197.04|0
1634197740000|2021-10-14 07:49:00|5197.44|5197.44|5197.44|5197.44|5197.44|5197.44|5197.33|5197.33|0
1634197750000|2021-10-14 07:49:10|5197.56|5197.56|5197.56|5197.56|5197.56|5197.56|5197.56|5197.56|0
1634197780000|2021-10-14 07:49:40|5198.03|5198.03|5198.03|5198.03|5198.03|5198.03|5198.03|5198.03|0
1634197800000|2021-10-14 07:50:00|5198.73|5198.73|5198.6|5198.6|5198.73|5198.73|5198.6|5198.6|0
1634197810000|2021-10-14 07:50:10|5198.85|5198.85|5198.29|5198.29|5198.85|5198.85|5197.79|5197.79|0
1634197820000|2021-10-14 07:50:20|5198.91|5198.91|5198.77|5198.77|5198.91|5198.91|5198.77|5198.77|0
1634197830000|2021-10-14 07:50:30|5198.66|5198.66|5198.66|5198.66|5198.66|5198.66|5198.66|5198.66|0
1634197890000|2021-10-14 07:51:30|5200.07|5200.07|5200.07|5200.07|5200.21|5200.21|5200.07|5200.07|0
1634197900000|2021-10-14 07:51:40|5199.72|5199.72|5199.72|5199.72|5199.72|5199.72|5199.72|5199.72|0
1634197920000|2021-10-14 07:52:00|5200.18|5200.18|5200.18|5200.18|5200.18|5200.18|5200.18|5200.18|0
1634197930000|2021-10-14 07:52:10|5200.42|5200.42|5200.07|5200.07|5200.42|5200.42|5200.07|5200.07|0
1634197950000|2021-10-14 07:52:30|5199.95|5199.95|5199.6|5199.6|5199.95|5199.95|5199.6|5199.6|0
1634197960000|2021-10-14 07:52:40|5199.88|5199.88|5198.82|5198.82|5199.88|5199.88|5198.82|5198.82|0
1634197970000|2021-10-14 07:52:50|5198.54|5198.54|5197.49|5197.49|5198.54|5198.54|5197.49|5197.49|0
1634197980000|2021-10-14 07:53:00|5196.43|5196.43|5196.43|5196.43|5196.43|5196.43|5196.43|5196.43|0
1634197990000|2021-10-14 07:53:10|5196.78|5196.78|5196.78|5196.78|5196.78|5196.78|5196.78|5196.78|0
1634198000000|2021-10-14 07:53:20|5197.37|5197.37|5197.17|5197.17|5197.72|5197.72|5197.17|5197.17|0
1634198060000|2021-10-14 07:54:20|5197.06|5197.06|5197.17|5197.17|5197.17|5197.17|5197.06|5197.06|0
1634198080000|2021-10-14 07:54:40|5197.88|5197.88|5197.88|5197.88|5197.88|5197.88|5197.88|5197.88|0
1634198090000|2021-10-14 07:54:50|5198|5198|5198|5198|5198.11|5198.11|5198|5198|0
1634198110000|2021-10-14 07:55:10|5198.27|5198.27|5198.15|5198.15|5198.27|5198.27|5198.03|5198.03|0
1634198120000|2021-10-14 07:55:20|5197.44|5197.44|5196.68|5196.68|5197.44|5197.44|5196.45|5196.45|0
1634198130000|2021-10-14 07:55:30|5196.8|5196.8|5196.56|5196.56|5196.8|5196.8|5196.56|5196.56|0
1634198140000|2021-10-14 07:55:40|5196.92|5196.92|5196.92|5196.92|5196.92|5196.92|5196.92|5196.92|0
1634198150000|2021-10-14 07:55:50|5197.98|5197.98|5197.98|5197.98|5197.98|5197.98|5197.98|5197.98|0
1634198160000|2021-10-14 07:56:00|5198.33|5198.33|5198.09|5198.09|5198.33|5198.33|5198.09|5198.09|0
1634198170000|2021-10-14 07:56:10|5197.74|5197.74|5197.74|5197.74|5197.74|5197.74|5197.74|5197.74|0
1634198180000|2021-10-14 07:56:20|5197.46|5197.46|5197.46|5197.46|5197.46|5197.46|5197.46|5197.46|0
1634198190000|2021-10-14 07:56:30|5197.6|5197.6|5197.6|5197.6|5197.6|5197.6|5197.6|5197.6|0
1634198200000|2021-10-14 07:56:40|5197.24|5197.24|5197.24|5197.24|5197.24|5197.24|5197.24|5197.24|0
1634198210000|2021-10-14 07:56:50|5197.13|5197.13|5197.13|5197.13|5197.13|5197.13|5197.13|5197.13|0
1634198220000|2021-10-14 07:57:00|5196.42|5196.42|5196.42|5196.42|5196.42|5196.42|5196.42|5196.42|0
1634198240000|2021-10-14 07:57:20|5196.54|5196.54|5197.73|5197.73|5197.73|5197.73|5196.54|5196.54|0
1634198250000|2021-10-14 07:57:30|5197.03|5197.03|5197.38|5197.38|5197.38|5197.38|5197.03|5197.03|0
1634198260000|2021-10-14 07:57:40|5197.5|5197.5|5198.11|5198.11|5198.11|5198.11|5197.5|5197.5|0
1634198270000|2021-10-14 07:57:50|5198.82|5198.82|5198.82|5198.82|5198.82|5198.82|5198.82|5198.82|0
1634198280000|2021-10-14 07:58:00|5199.05|5199.05|5199.98|5199.98|5199.98|5199.98|5199.05|5199.05|0
1634198290000|2021-10-14 07:58:10|5200.39|5200.39|5200.39|5200.39|5200.39|5200.39|5200.39|5200.39|0
1634198330000|2021-10-14 07:58:50|5200.89|5200.89|5200.89|5200.89|5200.89|5200.89|5200.89|5200.89|0
1634198340000|2021-10-14 07:59:00|5201.95|5201.95|5201.48|5201.48|5201.95|5201.95|5201.48|5201.48|0
1634198360000|2021-10-14 07:59:20|5201.13|5201.13|5201.13|5201.13|5201.13|5201.13|5201.13|5201.13|0
1634198380000|2021-10-14 07:59:40|5201.38|5201.38|5200.88|5200.88|5201.38|5201.38|5200.88|5200.88|0
1634198390000|2021-10-14 07:59:50|5200.17|5200.17|5200.17|5200.17|5200.17|5200.17|5200.17|5200.17|0
1634198400000|2021-10-14 08:00:00|5200.88|5200.88|5200.53|5200.53|5201.58|5201.58|5200.53|5200.53|0
1634198410000|2021-10-14 08:00:10|5200.88|5200.88|5200.88|5200.88|5200.88|5200.88|5200.88|5200.88|0
1634198430000|2021-10-14 08:00:30|5200.64|5200.64|5199.94|5199.94|5200.64|5200.64|5199.94|5199.94|0
1634198450000|2021-10-14 08:00:50|5200.06|5200.06|5200.06|5200.06|5200.06|5200.06|5200.06|5200.06|0
1634198460000|2021-10-14 08:01:00|5201.11|5201.11|5201.11|5201.11|5201.11|5201.11|5201.11|5201.11|0
1634198480000|2021-10-14 08:01:20|5201.47|5201.47|5201.47|5201.47|5201.47|5201.47|5201.47|5201.47|0
1634198500000|2021-10-14 08:01:40|5201.82|5201.82|5201.82|5201.82|5201.82|5201.82|5201.82|5201.82|0
1634198540000|2021-10-14 08:02:20|5201.47|5201.47|5201.47|5201.47|5201.47|5201.47|5201.47|5201.47|0
1634198550000|2021-10-14 08:02:30|5201.87|5201.87|5201.99|5201.99|5201.99|5201.99|5201.87|5201.87|0
1634198560000|2021-10-14 08:02:40|5202.34|5202.34|5202.34|5202.34|5202.34|5202.34|5202.34|5202.34|0
1634198570000|2021-10-14 08:02:50|5202.62|5202.62|5203.46|5203.46|5204.17|5204.17|5202.62|5202.62|0
1634198580000|2021-10-14 08:03:00|5203.82|5203.82|5204.17|5204.17|5204.17|5204.17|5203.82|5203.82|0
1634198590000|2021-10-14 08:03:10|5204.29|5204.29|5204.29|5204.29|5204.29|5204.29|5204.29|5204.29|0
1634198610000|2021-10-14 08:03:30|5204.64|5204.64|5204.78|5204.78|5204.78|5204.78|5204.64|5204.64|0
1634198620000|2021-10-14 08:03:40|5204.42|5204.42|5204.42|5204.42|5204.42|5204.42|5204.42|5204.42|0
1634198630000|2021-10-14 08:03:50|5204.29|5204.29|5203.93|5203.93|5204.29|5204.29|5203.93|5203.93|0
1634198640000|2021-10-14 08:04:00|5204.99|5204.99|5204.99|5204.99|5204.99|5204.99|5204.99|5204.99|0
1634198650000|2021-10-14 08:04:10|5206.09|5206.09|5207.21|5207.21|5207.21|5207.21|5206.09|5206.09|0
1634198660000|2021-10-14 08:04:20|5207.57|5207.57|5207.8|5207.8|5207.8|5207.8|5207.57|5207.57|0
1634198670000|2021-10-14 08:04:30|5208.05|5208.05|5208.4|5208.4|5208.4|5208.4|5208.05|5208.05|0
1634198680000|2021-10-14 08:04:40|5208.75|5208.75|5208.87|5208.87|5208.87|5208.87|5208.75|5208.75|0
1634198690000|2021-10-14 08:04:50|5208.51|5208.51|5208.16|5208.16|5208.51|5208.51|5208.16|5208.16|0
1634198710000|2021-10-14 08:05:10|5207.42|5207.42|5207.42|5207.42|5207.42|5207.42|5207.42|5207.42|0
1634198740000|2021-10-14 08:05:40|5207.65|5207.65|5207.65|5207.65|5207.65|5207.65|5207.65|5207.65|0
1634198750000|2021-10-14 08:05:50|5208.71|5208.71|5208.83|5208.83|5208.83|5208.83|5208.71|5208.71|0
1634198770000|2021-10-14 08:06:10|5208.12|5208.12|5208.12|5208.12|5208.12|5208.12|5208.12|5208.12|0
1634198790000|2021-10-14 08:06:30|5207.98|5207.98|5207.98|5207.98|5207.98|5207.98|5207.98|5207.98|0
1634198800000|2021-10-14 08:06:40|5207.85|5207.85|5204.55|5204.55|5207.85|5207.85|5204.55|5204.55|0
1634198820000|2021-10-14 08:07:00|5204.41|5204.41|5205.47|5205.47|5205.47|5205.47|5204.41|5204.41|0
1634198840000|2021-10-14 08:07:20|5205.82|5205.82|5206.1|5206.1|5206.1|5206.1|5205.82|5205.82|0
1634198860000|2021-10-14 08:07:40|5207.51|5207.51|5207.75|5207.75|5207.75|5207.75|5207.4|5207.4|0
1634198870000|2021-10-14 08:07:50|5208.25|5208.25|5208.25|5208.25|5208.25|5208.25|5208.25|5208.25|0
1634198880000|2021-10-14 08:08:00|5208.6|5208.6|5209.14|5209.14|5209.14|5209.14|5208.6|5208.6|0
1634198910000|2021-10-14 08:08:30|5209.5|5209.5|5209.5|5209.5|5209.5|5209.5|5209.5|5209.5|0
1634198920000|2021-10-14 08:08:40|5209.26|5209.26|5209.26|5209.26|5209.38|5209.38|5209.26|5209.26|0
1634198930000|2021-10-14 08:08:50|5208.56|5208.56|5208.2|5208.2|5208.56|5208.56|5208.2|5208.2|0
1634198950000|2021-10-14 08:09:10|5207.63|5207.63|5207.28|5207.28|5207.63|5207.63|5206.93|5206.93|0
1634199000000|2021-10-14 08:10:00|5208.56|5208.56|5208.91|5208.91|5208.91|5208.91|5208.56|5208.56|0
1634199040000|2021-10-14 08:10:40|5209.19|5209.19|5209.19|5209.19|5209.19|5209.19|5209.19|5209.19|0
1634199050000|2021-10-14 08:10:50|5208.48|5208.48|5208.48|5208.48|5208.48|5208.48|5208.48|5208.48|0
1634199060000|2021-10-14 08:11:00|5208.84|5208.84|5208.84|5208.84|5208.84|5208.84|5208.84|5208.84|0
1634199070000|2021-10-14 08:11:10|5208.48|5208.48|5208.48|5208.48|5208.48|5208.48|5208.48|5208.48|0
1634199120000|2021-10-14 08:12:00|5209.19|5209.19|5209.54|5209.54|5209.54|5209.54|5209.19|5209.19|0
1634199140000|2021-10-14 08:12:20|5208.84|5208.84|5208.84|5208.84|5208.84|5208.84|5208.84|5208.84|0
1634199180000|2021-10-14 08:13:00|5208.56|5208.56|5208.56|5208.56|5208.56|5208.56|5208.56|5208.56|0
1634199190000|2021-10-14 08:13:10|5208.44|5208.44|5208.32|5208.32|5208.44|5208.44|5208.32|5208.32|0
1634199210000|2021-10-14 08:13:30|5209.38|5209.38|5209.38|5209.38|5209.38|5209.38|5209.38|5209.38|0
1634199230000|2021-10-14 08:13:50|5209.52|5209.52|5209.65|5209.65|5209.65|5209.65|5209.52|5209.52|0
1634199250000|2021-10-14 08:14:10|5210.01|5210.01|5210.36|5210.36|5210.36|5210.36|5210.01|5210.01|0
1634199270000|2021-10-14 08:14:30|5210.61|5210.61|5210.61|5210.61|5210.61|5210.61|5210.61|5210.61|0
1634199280000|2021-10-14 08:14:40|5210.25|5210.25|5210.02|5210.02|5210.25|5210.25|5210.02|5210.02|0
1634199300000|2021-10-14 08:15:00|5208.96|5208.96|5208.61|5208.61|5208.96|5208.96|5208.61|5208.61|0
1634199320000|2021-10-14 08:15:20|5208.96|5208.96|5208.96|5208.96|5208.96|5208.96|5208.96|5208.96|0
1634199360000|2021-10-14 08:16:00|5208.85|5208.85|5208.96|5208.96|5208.96|5208.96|5208.85|5208.85|0
1634199380000|2021-10-14 08:16:20|5207.9|5207.9|5207.55|5207.55|5207.9|5207.9|5207.55|5207.55|0
1634199390000|2021-10-14 08:16:30|5207.43|5207.43|5206.96|5206.96|5207.43|5207.43|5206.96|5206.96|0
1634199420000|2021-10-14 08:17:00|5207.67|5207.67|5207.67|5207.67|5207.67|5207.67|5207.67|5207.67|0
1634199430000|2021-10-14 08:17:10|5207.79|5207.79|5208.07|5208.07|5208.07|5208.07|5207.79|5207.79|0
1634199450000|2021-10-14 08:17:30|5208.42|5208.42|5208.77|5208.77|5208.77|5208.77|5208.42|5208.42|0
1634199480000|2021-10-14 08:18:00|5208.52|5208.52|5208.52|5208.52|5208.52|5208.52|5208.52|5208.52|0
1634199490000|2021-10-14 08:18:10|5208.64|5208.64|5209.46|5209.46|5209.46|5209.46|5208.64|5208.64|0
1634199500000|2021-10-14 08:18:20|5209.73|5209.73|5209.73|5209.73|5209.73|5209.73|5209.73|5209.73|0
1634199510000|2021-10-14 08:18:30|5210.79|5210.79|5210.79|5210.79|5210.79|5210.79|5210.79|5210.79|0
1634199520000|2021-10-14 08:18:40|5209.73|5209.73|5209.73|5209.73|5209.73|5209.73|5209.73|5209.73|0
1634199530000|2021-10-14 08:18:50|5209.33|5209.33|5209.33|5209.33|5209.33|5209.33|5209.33|5209.33|0
1634199540000|2021-10-14 08:19:00|5209.44|5209.44|5209.44|5209.44|5209.44|5209.44|5209.44|5209.44|0
1634199570000|2021-10-14 08:19:30|5208.74|5208.74|5208.97|5208.97|5208.97|5208.97|5208.74|5208.74|0
1634199600000|2021-10-14 08:20:00|5208.7|5208.7|5208.7|5208.7|5208.7|5208.7|5208.7|5208.7|0
1634199610000|2021-10-14 08:20:10|5208.42|5208.42|5208.03|5208.03|5208.42|5208.42|5208.03|5208.03|0
1634199620000|2021-10-14 08:20:20|5207.91|5207.91|5207.91|5207.91|5207.91|5207.91|5207.91|5207.91|0
1634199630000|2021-10-14 08:20:30|5207.2|5207.2|5207.2|5207.2|5207.2|5207.2|5207.2|5207.2|0
1634199650000|2021-10-14 08:20:50|5207.44|5207.44|5207.44|5207.44|5207.44|5207.44|5207.44|5207.44|0
1634199660000|2021-10-14 08:21:00|5207.79|5207.79|5208.14|5208.14|5208.14|5208.14|5207.79|5207.79|0
1634199670000|2021-10-14 08:21:10|5207.86|5207.86|5208.22|5208.22|5208.22|5208.22|5207.86|5207.86|0
1634199700000|2021-10-14 08:21:40|5208.57|5208.57|5208.57|5208.57|5208.57|5208.57|5208.57|5208.57|0
1634199780000|2021-10-14 08:23:00|5207.86|5207.86|5207.86|5207.86|5207.86|5207.86|5207.86|5207.86|0
1634199800000|2021-10-14 08:23:20|5207.51|5207.51|5207.16|5207.16|5207.51|5207.51|5207.16|5207.16|0
1634199820000|2021-10-14 08:23:40|5207.51|5207.51|5207.51|5207.51|5207.51|5207.51|5207.51|5207.51|0
1634199840000|2021-10-14 08:24:00|5207.86|5207.86|5207.16|5207.16|5207.86|5207.86|5207.16|5207.16|0
1634199850000|2021-10-14 08:24:10|5206.8|5206.8|5206.8|5206.8|5206.8|5206.8|5206.8|5206.8|0
1634199870000|2021-10-14 08:24:30|5206.45|5206.45|5205.86|5205.86|5206.45|5206.45|5205.86|5205.86|0
1634199880000|2021-10-14 08:24:40|5205.75|5205.75|5205.51|5205.51|5205.75|5205.75|5205.51|5205.51|0
1634199900000|2021-10-14 08:25:00|5205.27|5205.27|5205.27|5205.27|5205.27|5205.27|5205.27|5205.27|0
1634199910000|2021-10-14 08:25:10|5204.56|5204.56|5204.56|5204.56|5204.56|5204.56|5204.56|5204.56|0
1634199930000|2021-10-14 08:25:30|5205.27|5205.27|5204.91|5204.91|5205.27|5205.27|5204.91|5204.91|0
1634199960000|2021-10-14 08:26:00|5204.8|5204.8|5204.8|5204.8|5204.8|5204.8|5204.8|5204.8|0
1634199970000|2021-10-14 08:26:10|5204.09|5204.09|5204.08|5204.08|5204.09|5204.09|5203.72|5203.72|0
1634199980000|2021-10-14 08:26:20|5203.72|5203.72|5204.78|5204.78|5204.78|5204.78|5203.72|5203.72|0
1634199990000|2021-10-14 08:26:30|5205.14|5205.14|5205.14|5205.14|5205.14|5205.14|5205.14|5205.14|0
1634200020000|2021-10-14 08:27:00|5205.99|5205.99|5205.99|5205.99|5205.99|5205.99|5205.99|5205.99|0
1634200030000|2021-10-14 08:27:10|5206.69|5206.69|5206.46|5206.46|5206.69|5206.69|5206.46|5206.46|0
1634200040000|2021-10-14 08:27:20|5206.32|5206.32|5206.32|5206.32|5206.32|5206.32|5206.32|5206.32|0
1634200050000|2021-10-14 08:27:30|5207.03|5207.03|5207.03|5207.03|5207.03|5207.03|5207.03|5207.03|0
1634200070000|2021-10-14 08:27:50|5207.31|5207.31|5207.56|5207.56|5207.56|5207.56|5207.31|5207.31|0
1634200080000|2021-10-14 08:28:00|5207.42|5207.42|5207.69|5207.69|5207.69|5207.69|5207.42|5207.42|0
1634200100000|2021-10-14 08:28:20|5207.44|5207.44|5206.74|5206.74|5207.44|5207.44|5206.74|5206.74|0
1634200120000|2021-10-14 08:28:40|5206.38|5206.38|5206.38|5206.38|5206.38|5206.38|5206.38|5206.38|0
1634200130000|2021-10-14 08:28:50|5206.14|5206.14|5206.14|5206.14|5206.14|5206.14|5206.14|5206.14|0
1634200140000|2021-10-14 08:29:00|5206.37|5206.37|5206.37|5206.37|5206.37|5206.37|5206.37|5206.37|0
1634200160000|2021-10-14 08:29:20|5206.62|5206.62|5207.46|5207.46|5207.46|5207.46|5206.62|5206.62|0
1634200190000|2021-10-14 08:29:50|5207.71|5207.71|5208.41|5208.41|5208.41|5208.41|5207.71|5207.71|0
1634200200000|2021-10-14 08:30:00|5208.66|5208.66|5208.66|5208.66|5208.66|5208.66|5208.66|5208.66|0
1634200210000|2021-10-14 08:30:10|5209.13|5209.13|5209.13|5209.13|5209.13|5209.13|5209.13|5209.13|0
1634200220000|2021-10-14 08:30:20|5209.38|5209.38|5209.38|5209.38|5209.38|5209.38|5209.38|5209.38|0
1634200230000|2021-10-14 08:30:30|5209.73|5209.73|5209.73|5209.73|5209.73|5209.73|5209.73|5209.73|0
1634200240000|2021-10-14 08:30:40|5209.03|5209.03|5209.03|5209.03|5209.03|5209.03|5209.03|5209.03|0
1634200250000|2021-10-14 08:30:50|5209.3|5209.3|5209.3|5209.3|5209.3|5209.3|5209.3|5209.3|0
1634200260000|2021-10-14 08:31:00|5209.18|5209.18|5209.3|5209.3|5209.3|5209.3|5209.18|5209.18|0
1634200340000|2021-10-14 08:32:20|5209.02|5209.02|5209.02|5209.02|5209.02|5209.02|5209.02|5209.02|0
1634200350000|2021-10-14 08:32:30|5209.72|5209.72|5208.67|5208.67|5209.72|5209.72|5208.67|5208.67|0
1634200360000|2021-10-14 08:32:40|5207.96|5207.96|5207.96|5207.96|5207.96|5207.96|5207.96|5207.96|0
1634200380000|2021-10-14 08:33:00|5208.31|5208.31|5208.31|5208.31|5208.31|5208.31|5208.31|5208.31|0
1634200400000|2021-10-14 08:33:20|5208.59|5208.59|5208.71|5208.71|5208.83|5208.83|5208.59|5208.59|0
1634200420000|2021-10-14 08:33:40|5208.57|5208.57|5208.3|5208.3|5208.57|5208.57|5208.3|5208.3|0
1634200430000|2021-10-14 08:33:50|5207.24|5207.24|5207.24|5207.24|5207.24|5207.24|5207.24|5207.24|0
1634200460000|2021-10-14 08:34:20|5207.11|5207.11|5206.4|5206.4|5207.11|5207.11|5206.4|5206.4|0
1634200490000|2021-10-14 08:34:50|5205.9|5205.9|5205.9|5205.9|5205.9|5205.9|5205.9|5205.9|0
1634200500000|2021-10-14 08:35:00|5205.52|5205.52|5205.52|5205.52|5205.52|5205.52|5205.52|5205.52|0
1634200530000|2021-10-14 08:35:30|5204.46|5204.46|5204.46|5204.46|5204.46|5204.46|5204.46|5204.46|0
1634200550000|2021-10-14 08:35:50|5204.58|5204.58|5204.69|5204.69|5204.69|5204.69|5204.58|5204.58|0
1634200570000|2021-10-14 08:36:10|5204.81|5204.81|5204.58|5204.58|5204.81|5204.81|5204.58|5204.58|0
1634200580000|2021-10-14 08:36:20|5204.93|5204.93|5204.93|5204.93|5204.93|5204.93|5204.93|5204.93|0
1634200610000|2021-10-14 08:36:50|5205.05|5205.05|5204.69|5204.69|5205.05|5205.05|5204.69|5204.69|0
1634200620000|2021-10-14 08:37:00|5203.99|5203.99|5203.99|5203.99|5203.99|5203.99|5203.99|5203.99|0
1634200650000|2021-10-14 08:37:30|5204.34|5204.34|5204.34|5204.34|5204.34|5204.34|5204.34|5204.34|0
1634200660000|2021-10-14 08:37:40|5205.4|5205.4|5205.4|5205.4|5205.4|5205.4|5205.4|5205.4|0
1634200670000|2021-10-14 08:37:50|5205.94|5205.94|5206.65|5206.65|5206.65|5206.65|5205.94|5205.94|0
1634200680000|2021-10-14 08:38:00|5205.94|5205.94|5205.75|5205.75|5205.98|5205.98|5205.75|5205.75|0
1634200690000|2021-10-14 08:38:10|5205.88|5205.88|5205.88|5205.88|5205.88|5205.88|5205.88|5205.88|0
1634200700000|2021-10-14 08:38:20|5206.38|5206.38|5206.38|5206.38|5206.38|5206.38|5206.38|5206.38|0
1634200710000|2021-10-14 08:38:30|5206.79|5206.79|5206.79|5206.79|5206.79|5206.79|5206.79|5206.79|0
1634200740000|2021-10-14 08:39:00|5208.55|5208.55|5208.9|5208.9|5208.9|5208.9|5208.55|5208.55|0
1634200770000|2021-10-14 08:39:30|5208.55|5208.55|5208.42|5208.42|5208.55|5208.55|5208.42|5208.42|0
1634200790000|2021-10-14 08:39:50|5208.14|5208.14|5208.14|5208.14|5208.14|5208.14|5208.14|5208.14|0
1634200800000|2021-10-14 08:40:00|5207.44|5207.44|5207.44|5207.44|5207.44|5207.44|5207.44|5207.44|0
1634200810000|2021-10-14 08:40:10|5207.32|5207.32|5207.55|5207.55|5207.55|5207.55|5207.32|5207.32|0
1634200850000|2021-10-14 08:40:50|5207.42|5207.42|5207.42|5207.42|5207.42|5207.42|5207.42|5207.42|0
1634200860000|2021-10-14 08:41:00|5205.37|5205.37|5205.37|5205.37|5205.37|5205.37|5205.37|5205.37|0
1634200870000|2021-10-14 08:41:10|5204.67|5204.67|5204.67|5204.67|5204.67|5204.67|5204.67|5204.67|0
1634200910000|2021-10-14 08:41:50|5205.02|5205.02|5205.02|5205.02|5205.02|5205.02|5205.02|5205.02|0
1634200920000|2021-10-14 08:42:00|5204.67|5204.67|5204.43|5204.43|5204.67|5204.67|5204.43|5204.43|0
1634200940000|2021-10-14 08:42:20|5205.14|5205.14|5205.14|5205.14|5205.14|5205.14|5205.14|5205.14|0
1634200960000|2021-10-14 08:42:40|5205.01|5205.01|5205.01|5205.01|5205.01|5205.01|5205.01|5205.01|0
1634200980000|2021-10-14 08:43:00|5205.24|5205.24|5205.24|5205.24|5205.24|5205.24|5205.24|5205.24|0
1634201000000|2021-10-14 08:43:20|5205.59|5205.59|5205.59|5205.59|5205.59|5205.59|5205.59|5205.59|0
1634201060000|2021-10-14 08:44:20|5205.24|5205.24|5204.53|5204.53|5205.24|5205.24|5204.53|5204.53|0
1634201070000|2021-10-14 08:44:30|5204.89|5204.89|5204.77|5204.77|5204.89|5204.89|5204.77|5204.77|0
1634201080000|2021-10-14 08:44:40|5205.12|5205.12|5205.12|5205.12|5205.12|5205.12|5205.12|5205.12|0
1634201100000|2021-10-14 08:45:00|5205.72|5205.72|5205.72|5205.72|5205.72|5205.72|5205.72|5205.72|0
1634201130000|2021-10-14 08:45:30|5206.08|5206.08|5206.08|5206.08|5206.08|5206.08|5206.08|5206.08|0
1634201140000|2021-10-14 08:45:40|5207.14|5207.14|5206.43|5206.43|5207.14|5207.14|5206.43|5206.43|0
1634201160000|2021-10-14 08:46:00|5206.08|5206.08|5206.08|5206.08|5206.08|5206.08|5206.08|5206.08|0
1634201170000|2021-10-14 08:46:10|5205.72|5205.72|5205.72|5205.72|5205.72|5205.72|5205.72|5205.72|0
1634201180000|2021-10-14 08:46:20|5205.02|5205.02|5205.13|5205.13|5205.13|5205.13|5205.02|5205.02|0
1634201190000|2021-10-14 08:46:30|5204.89|5204.89|5204.89|5204.89|5204.89|5204.89|5204.89|5204.89|0
1634201200000|2021-10-14 08:46:40|5204.77|5204.77|5204.77|5204.77|5204.77|5204.77|5204.77|5204.77|0
1634201240000|2021-10-14 08:47:20|5204.06|5204.06|5204.42|5204.42|5204.42|5204.42|5204.06|5204.06|0
1634201250000|2021-10-14 08:47:30|5204.7|5204.7|5204.7|5204.7|5204.7|5204.7|5204.7|5204.7|0
1634201260000|2021-10-14 08:47:40|5203.99|5203.99|5203.99|5203.99|5203.99|5203.99|5203.99|5203.99|0
1634201280000|2021-10-14 08:48:00|5204.34|5204.34|5204.34|5204.34|5204.34|5204.34|5204.34|5204.34|0
1634201290000|2021-10-14 08:48:10|5204.7|5204.7|5206.14|5206.14|5206.14|5206.14|5204.7|5204.7|0
1634201300000|2021-10-14 08:48:20|5206.49|5206.49|5206.49|5206.49|5206.49|5206.49|5206.49|5206.49|0
1634201310000|2021-10-14 08:48:30|5206.63|5206.63|5208.07|5208.07|5208.19|5208.19|5206.63|5206.63|0
1634201320000|2021-10-14 08:48:40|5208.32|5208.32|5208.57|5208.57|5208.57|5208.57|5208.32|5208.32|0
1634201330000|2021-10-14 08:48:50|5208.45|5208.45|5208.34|5208.34|5208.45|5208.45|5208.34|5208.34|0
1634201340000|2021-10-14 08:49:00|5209.29|5209.29|5209.29|5209.29|5209.29|5209.29|5209.29|5209.29|0
1634201350000|2021-10-14 08:49:10|5208.94|5208.94|5208.59|5208.59|5208.94|5208.94|5208.23|5208.23|0
1634201410000|2021-10-14 08:50:10|5208.82|5208.82|5208.82|5208.82|5208.82|5208.82|5208.82|5208.82|0
1634201430000|2021-10-14 08:50:30|5208.32|5208.32|5208.32|5208.32|5208.32|5208.32|5208.32|5208.32|0
1634201440000|2021-10-14 08:50:40|5208.88|5208.88|5208.88|5208.88|5208.88|5208.88|5208.88|5208.88|0
1634201460000|2021-10-14 08:51:00|5209.12|5209.12|5209.12|5209.12|5209.12|5209.12|5209.12|5209.12|0
1634201470000|2021-10-14 08:51:10|5208.77|5208.77|5208.77|5208.77|5208.77|5208.77|5208.77|5208.77|0
1634201540000|2021-10-14 08:52:20|5209.12|5209.12|5209.12|5209.12|5209.12|5209.12|5209.12|5209.12|0
1634201560000|2021-10-14 08:52:40|5208.77|5208.77|5207.56|5207.56|5208.77|5208.77|5207.56|5207.56|0
1634201590000|2021-10-14 08:53:10|5208.27|5208.27|5208.27|5208.27|5208.27|5208.27|5208.27|5208.27|0
1634201610000|2021-10-14 08:53:30|5208.62|5208.62|5209.12|5209.12|5209.12|5209.12|5208.62|5208.62|0
1634201620000|2021-10-14 08:53:40|5208.87|5208.87|5208.87|5208.87|5208.87|5208.87|5208.87|5208.87|0
1634201630000|2021-10-14 08:53:50|5209.22|5209.22|5209.22|5209.22|5209.22|5209.22|5209.22|5209.22|0
1634201640000|2021-10-14 08:54:00|5209.58|5209.58|5208.87|5208.87|5209.58|5209.58|5208.87|5208.87|0
1634201650000|2021-10-14 08:54:10|5209.93|5209.93|5209.93|5209.93|5209.93|5209.93|5209.93|5209.93|0
1634201670000|2021-10-14 08:54:30|5209.39|5209.39|5209.52|5209.52|5209.52|5209.52|5209.39|5209.39|0
1634201680000|2021-10-14 08:54:40|5208.46|5208.46|5208.46|5208.46|5208.46|5208.46|5208.46|5208.46|0
1634201700000|2021-10-14 08:55:00|5207.76|5207.76|5207.76|5207.76|5207.76|5207.76|5207.76|5207.76|0
1634201730000|2021-10-14 08:55:30|5207.13|5207.13|5207.49|5207.49|5207.49|5207.49|5207.13|5207.13|0
1634201750000|2021-10-14 08:55:50|5206.78|5206.78|5206.53|5206.53|5206.78|5206.78|5206.53|5206.53|0
1634201760000|2021-10-14 08:56:00|5206.78|5206.78|5206.78|5206.78|5206.78|5206.78|5206.78|5206.78|0
1634201780000|2021-10-14 08:56:20|5206.07|5206.07|5205.83|5205.83|5206.07|5206.07|5205.83|5205.83|0
1634201790000|2021-10-14 08:56:30|5205.71|5205.71|5205.71|5205.71|5205.71|5205.71|5205.71|5205.71|0
1634201800000|2021-10-14 08:56:40|5206.06|5206.06|5206.06|5206.06|5206.06|5206.06|5206.06|5206.06|0
1634201810000|2021-10-14 08:56:50|5206.41|5206.41|5206.53|5206.53|5206.53|5206.53|5206.28|5206.28|0
1634201820000|2021-10-14 08:57:00|5206.88|5206.88|5206.88|5206.88|5206.88|5206.88|5206.88|5206.88|0
1634201840000|2021-10-14 08:57:20|5207.23|5207.23|5207.58|5207.58|5207.58|5207.58|5207.23|5207.23|0
1634201870000|2021-10-14 08:57:50|5206.88|5206.88|5206.88|5206.88|5206.88|5206.88|5206.88|5206.88|0
1634201880000|2021-10-14 08:58:00|5207.23|5207.23|5207.86|5207.86|5207.86|5207.86|5207.23|5207.23|0
1634201900000|2021-10-14 08:58:20|5208.13|5208.13|5208.13|5208.13|5208.13|5208.13|5208.13|5208.13|0
1634201920000|2021-10-14 08:58:40|5208.48|5208.48|5208.34|5208.34|5208.83|5208.83|5208.34|5208.34|0
1634201950000|2021-10-14 08:59:10|5207.88|5207.88|5207.99|5207.99|5207.99|5207.99|5207.88|5207.88|0
1634201960000|2021-10-14 08:59:20|5208.13|5208.13|5208.13|5208.13|5208.13|5208.13|5208.13|5208.13|0
1634201970000|2021-10-14 08:59:30|5208.83|5208.83|5208.83|5208.83|5208.83|5208.83|5208.83|5208.83|0
1634201990000|2021-10-14 08:59:50|5208.95|5208.95|5208.83|5208.83|5208.95|5208.95|5208.83|5208.83|0
1634202000000|2021-10-14 09:00:00|5209.08|5209.08|5209.08|5209.08|5209.08|5209.08|5209.08|5209.08|0
1634202050000|2021-10-14 09:00:50|5208.95|5208.95|5208.95|5208.95|5208.95|5208.95|5208.95|5208.95|0
1634202060000|2021-10-14 09:01:00|5208.6|5208.6|5208.95|5208.95|5208.95|5208.95|5208.6|5208.6|0
1634202080000|2021-10-14 09:01:20|5209.3|5209.3|5209.3|5209.3|5209.3|5209.3|5209.3|5209.3|0
1634202100000|2021-10-14 09:01:40|5209.18|5209.18|5209.18|5209.18|5209.18|5209.18|5209.18|5209.18|0
1634202130000|2021-10-14 09:02:10|5208.83|5208.83|5208.48|5208.48|5208.83|5208.83|5208.48|5208.48|0
1634202140000|2021-10-14 09:02:20|5208.83|5208.83|5208.83|5208.83|5208.83|5208.83|5208.83|5208.83|0
1634202170000|2021-10-14 09:02:50|5208.71|5208.71|5208.6|5208.6|5208.71|5208.71|5208.6|5208.6|0
1634202180000|2021-10-14 09:03:00|5208.24|5208.24|5208.13|5208.13|5208.24|5208.24|5208.13|5208.13|0
1634202200000|2021-10-14 09:03:20|5208.48|5208.48|5208.48|5208.48|5208.48|5208.48|5208.48|5208.48|0
1634202210000|2021-10-14 09:03:30|5208.2|5208.2|5208.2|5208.2|5208.2|5208.2|5208.2|5208.2|0
1634202240000|2021-10-14 09:04:00|5207.7|5207.7|5206.96|5206.96|5207.7|5207.7|5206.96|5206.96|0
1634202250000|2021-10-14 09:04:10|5206.68|5206.68|5205.92|5205.92|5206.68|5206.68|5205.92|5205.92|0
1634202260000|2021-10-14 09:04:20|5206.04|5206.04|5206.04|5206.04|5206.04|5206.04|5206.04|5206.04|0
1634202270000|2021-10-14 09:04:30|5205.69|5205.69|5205.34|5205.34|5205.69|5205.69|5205.34|5205.34|0
1634202290000|2021-10-14 09:04:50|5206.04|5206.04|5206.75|5206.75|5206.75|5206.75|5206.04|5206.04|0
1634202310000|2021-10-14 09:05:10|5206.39|5206.39|5206.39|5206.39|5206.39|5206.39|5206.39|5206.39|0
1634202320000|2021-10-14 09:05:20|5206.04|5206.04|5206.75|5206.75|5206.75|5206.75|5206.04|5206.04|0
1634202340000|2021-10-14 09:05:40|5206.61|5206.61|5206.26|5206.26|5206.61|5206.61|5206.26|5206.26|0
1634202350000|2021-10-14 09:05:50|5206.73|5206.73|5207.48|5207.48|5207.48|5207.48|5206.73|5206.73|0
1634202360000|2021-10-14 09:06:00|5207.84|5207.84|5208.19|5208.19|5208.19|5208.19|5207.84|5207.84|0
1634202370000|2021-10-14 09:06:10|5207.13|5207.13|5207.13|5207.13|5207.13|5207.13|5207.13|5207.13|0
1634202390000|2021-10-14 09:06:30|5206.85|5206.85|5206.85|5206.85|5206.85|5206.85|5206.85|5206.85|0
1634202420000|2021-10-14 09:07:00|5206.73|5206.73|5205.67|5205.67|5206.73|5206.73|5205.67|5205.67|0
1634202430000|2021-10-14 09:07:10|5205.32|5205.32|5205.32|5205.32|5205.32|5205.32|5205.32|5205.32|0
1634202450000|2021-10-14 09:07:30|5204.97|5204.97|5204.97|5204.97|5204.97|5204.97|5204.97|5204.97|0
1634202470000|2021-10-14 09:07:50|5204.72|5204.72|5204.47|5204.47|5204.72|5204.72|5204.47|5204.47|0
1634202480000|2021-10-14 09:08:00|5203.06|5203.06|5203.06|5203.06|5203.06|5203.06|5203.06|5203.06|0
1634202510000|2021-10-14 09:08:30|5203.29|5203.29|5203.29|5203.29|5203.29|5203.29|5203.29|5203.29|0
1634202520000|2021-10-14 09:08:40|5202.89|5202.89|5202.89|5202.89|5202.89|5202.89|5202.89|5202.89|0
1634202540000|2021-10-14 09:09:00|5203.16|5203.16|5203.16|5203.16|5203.16|5203.16|5203.16|5203.16|0
1634202630000|2021-10-14 09:10:30|5203.61|5203.61|5203.75|5203.75|5203.75|5203.75|5203.61|5203.61|0
1634202640000|2021-10-14 09:10:40|5204.1|5204.1|5204.1|5204.1|5204.1|5204.1|5204.1|5204.1|0
1634202660000|2021-10-14 09:11:00|5204.22|5204.22|5203.51|5203.51|5204.22|5204.22|5203.51|5203.51|0
1634202670000|2021-10-14 09:11:10|5203.38|5203.38|5203.63|5203.63|5203.63|5203.63|5203.38|5203.38|0
1634202680000|2021-10-14 09:11:20|5204.33|5204.33|5204.1|5204.1|5204.33|5204.33|5204.1|5204.1|0
1634202690000|2021-10-14 09:11:30|5203.98|5203.98|5203.98|5203.98|5203.98|5203.98|5203.98|5203.98|0
1634202710000|2021-10-14 09:11:50|5204.12|5204.12|5204.12|5204.12|5204.12|5204.12|5204.12|5204.12|0
1634202740000|2021-10-14 09:12:20|5204.47|5204.47|5204.47|5204.47|5204.47|5204.47|5204.47|5204.47|0
1634202750000|2021-10-14 09:12:30|5204.12|5204.12|5204.12|5204.12|5204.12|5204.12|5204.12|5204.12|0
1634202770000|2021-10-14 09:12:50|5203.41|5203.41|5203.41|5203.41|5203.41|5203.41|5203.41|5203.41|0
1634202780000|2021-10-14 09:13:00|5203.06|5203.06|5202.35|5202.35|5203.06|5203.06|5202.35|5202.35|0
1634202800000|2021-10-14 09:13:20|5202.24|5202.24|5202.24|5202.24|5202.24|5202.24|5202.24|5202.24|0
1634202840000|2021-10-14 09:14:00|5201.88|5201.88|5201.61|5201.61|5201.88|5201.88|5201.61|5201.61|0
1634202860000|2021-10-14 09:14:20|5201.89|5201.89|5201.77|5201.77|5201.89|5201.89|5201.77|5201.77|0
1634202880000|2021-10-14 09:14:40|5200.36|5200.36|5200.36|5200.36|5200.36|5200.36|5200.36|5200.36|0
1634202900000|2021-10-14 09:15:00|5200.25|5200.25|5199.28|5199.28|5200.25|5200.25|5199.28|5199.28|0
1634202910000|2021-10-14 09:15:10|5199.03|5199.03|5198.62|5198.62|5199.03|5199.03|5198.62|5198.62|0
1634202960000|2021-10-14 09:16:00|5197.56|5197.56|5197.56|5197.56|5197.56|5197.56|5197.56|5197.56|0
1634202980000|2021-10-14 09:16:20|5196.51|5196.51|5195.09|5195.09|5196.51|5196.51|5195.09|5195.09|0
1634202990000|2021-10-14 09:16:30|5195.45|5195.45|5195.45|5195.45|5195.45|5195.45|5195.45|5195.45|0
1634203020000|2021-10-14 09:17:00|5195.09|5195.09|5195.09|5195.09|5195.09|5195.09|5195.09|5195.09|0
1634203060000|2021-10-14 09:17:40|5195.45|5195.45|5195.45|5195.45|5195.45|5195.45|5195.45|5195.45|0
1634203070000|2021-10-14 09:17:50|5195.2|5195.2|5195.2|5195.2|5195.2|5195.2|5195.2|5195.2|0
1634203100000|2021-10-14 09:18:20|5194.61|5194.61|5194.34|5194.34|5194.61|5194.61|5194.34|5194.34|0
1634203120000|2021-10-14 09:18:40|5193.63|5193.63|5193.63|5193.63|5193.63|5193.63|5193.63|5193.63|0
1634203140000|2021-10-14 09:19:00|5193.22|5193.22|5192.16|5192.16|5193.22|5193.22|5192.16|5192.16|0
1634203150000|2021-10-14 09:19:10|5191.76|5191.76|5191.05|5191.05|5191.76|5191.76|5191.05|5191.05|0
1634203170000|2021-10-14 09:19:30|5190.82|5190.82|5190.82|5190.82|5190.82|5190.82|5190.82|5190.82|0
1634203180000|2021-10-14 09:19:40|5190.58|5190.58|5190.58|5190.58|5190.58|5190.58|5190.58|5190.58|0
1634203210000|2021-10-14 09:20:10|5190.47|5190.47|5189.06|5189.06|5190.47|5190.47|5189.06|5189.06|0
1634203250000|2021-10-14 09:20:50|5189.76|5189.76|5189.76|5189.76|5189.76|5189.76|5189.76|5189.76|0
1634203270000|2021-10-14 09:21:10|5189.64|5189.64|5189.64|5189.64|5189.64|5189.64|5189.29|5189.29|0
1634203290000|2021-10-14 09:21:30|5189.53|5189.53|5189.53|5189.53|5189.53|5189.53|5189.53|5189.53|0
1634203310000|2021-10-14 09:21:50|5189.25|5189.25|5189.25|5189.25|5189.25|5189.25|5189.25|5189.25|0
1634203320000|2021-10-14 09:22:00|5188.9|5188.9|5188.9|5188.9|5188.9|5188.9|5188.9|5188.9|0
1634203330000|2021-10-14 09:22:10|5188.62|5188.62|5188.62|5188.62|5188.62|5188.62|5188.62|5188.62|0
1634203360000|2021-10-14 09:22:40|5188.97|5188.97|5188.97|5188.97|5188.97|5188.97|5188.97|5188.97|0
1634203410000|2021-10-14 09:23:30|5189.68|5189.68|5189.68|5189.68|5189.68|5189.68|5189.68|5189.68|0
1634203430000|2021-10-14 09:23:50|5189.81|5189.81|5189.81|5189.81|5189.81|5189.81|5189.81|5189.81|0
1634203440000|2021-10-14 09:24:00|5189.93|5189.93|5190.18|5190.18|5190.18|5190.18|5189.93|5189.93|0
1634203450000|2021-10-14 09:24:10|5190.06|5190.06|5189.94|5189.94|5190.06|5190.06|5189.94|5189.94|0
1634203470000|2021-10-14 09:24:30|5189.59|5189.59|5189.59|5189.59|5189.59|5189.59|5189.59|5189.59|0
1634203510000|2021-10-14 09:25:10|5189.87|5189.87|5189.87|5189.87|5189.87|5189.87|5189.87|5189.87|0
1634203520000|2021-10-14 09:25:20|5190.93|5190.93|5190.93|5190.93|5191.06|5191.06|5190.93|5190.93|0
1634203540000|2021-10-14 09:25:40|5190.57|5190.57|5190.57|5190.57|5190.57|5190.57|5190.57|5190.57|0
1634203560000|2021-10-14 09:26:00|5190.93|5190.93|5190.93|5190.93|5190.93|5190.93|5190.93|5190.93|0
1634203620000|2021-10-14 09:27:00|5190.57|5190.57|5190.57|5190.57|5190.57|5190.57|5190.57|5190.57|0
1634203630000|2021-10-14 09:27:10|5190.81|5190.81|5190.81|5190.81|5190.81|5190.81|5190.81|5190.81|0
1634203640000|2021-10-14 09:27:20|5190.69|5190.69|5190.69|5190.69|5190.69|5190.69|5190.69|5190.69|0
1634203650000|2021-10-14 09:27:30|5190.57|5190.57|5190.57|5190.57|5190.57|5190.57|5190.57|5190.57|0
1634203660000|2021-10-14 09:27:40|5190.93|5190.93|5190.93|5190.93|5190.93|5190.93|5190.93|5190.93|0
1634203680000|2021-10-14 09:28:00|5190.22|5190.22|5189.95|5189.95|5190.22|5190.22|5189.95|5189.95|0
1634203740000|2021-10-14 09:29:00|5190.18|5190.18|5190.18|5190.18|5190.18|5190.18|5190.18|5190.18|0
1634203780000|2021-10-14 09:29:40|5190.53|5190.53|5190.67|5190.67|5190.67|5190.67|5190.53|5190.53|0
1634203790000|2021-10-14 09:29:50|5190.95|5190.95|5191.08|5191.08|5191.08|5191.08|5190.95|5190.95|0
1634203810000|2021-10-14 09:30:10|5190.97|5190.97|5191.08|5191.08|5191.08|5191.08|5190.97|5190.97|0
1634203820000|2021-10-14 09:30:20|5190.85|5190.85|5190.97|5190.97|5190.97|5190.97|5190.85|5190.85|0
1634203830000|2021-10-14 09:30:30|5190.26|5190.26|5190.26|5190.26|5190.26|5190.26|5190.26|5190.26|0
1634203840000|2021-10-14 09:30:40|5190.62|5190.62|5190.62|5190.62|5190.62|5190.62|5190.62|5190.62|0
1634203850000|2021-10-14 09:30:50|5190.37|5190.37|5190.37|5190.37|5190.37|5190.37|5190.37|5190.37|0
1634203920000|2021-10-14 09:32:00|5190.72|5190.72|5190.72|5190.72|5190.72|5190.72|5190.72|5190.72|0
1634203930000|2021-10-14 09:32:10|5191.19|5191.19|5191.54|5191.54|5191.54|5191.54|5191.19|5191.19|0
1634203950000|2021-10-14 09:32:30|5191.9|5191.9|5191.9|5191.9|5191.9|5191.9|5191.9|5191.9|0
1634203980000|2021-10-14 09:33:00|5191.78|5191.78|5191.78|5191.78|5191.78|5191.78|5191.78|5191.78|0
1634203990000|2021-10-14 09:33:10|5191.66|5191.66|5191.66|5191.66|5191.66|5191.66|5191.66|5191.66|0
1634204040000|2021-10-14 09:34:00|5190.96|5190.96|5190.96|5190.96|5190.96|5190.96|5190.96|5190.96|0
1634204050000|2021-10-14 09:34:10|5190.6|5190.6|5191.08|5191.08|5191.08|5191.08|5190.6|5190.6|0
1634204060000|2021-10-14 09:34:20|5190.97|5190.97|5190.44|5190.44|5190.97|5190.97|5190.44|5190.44|0
1634204070000|2021-10-14 09:34:30|5190.68|5190.68|5190.79|5190.79|5190.79|5190.79|5190.68|5190.68|0
1634204080000|2021-10-14 09:34:40|5190.91|5190.91|5192.32|5192.32|5192.68|5192.68|5190.91|5190.91|0
1634204090000|2021-10-14 09:34:50|5192.44|5192.44|5192.44|5192.44|5192.44|5192.44|5192.44|5192.44|0
1634204100000|2021-10-14 09:35:00|5192.56|5192.56|5192.2|5192.2|5192.56|5192.56|5192.2|5192.2|0
1634204120000|2021-10-14 09:35:20|5191.72|5191.72|5191.02|5191.02|5192.07|5192.07|5191.02|5191.02|0
1634204130000|2021-10-14 09:35:30|5190.77|5190.77|5190.9|5190.9|5191.02|5191.02|5190.77|5190.77|0
1634204140000|2021-10-14 09:35:40|5190.79|5190.79|5191.77|5191.77|5191.77|5191.77|5190.79|5190.79|0
1634204150000|2021-10-14 09:35:50|5192.12|5192.12|5192.23|5192.23|5192.23|5192.23|5192.12|5192.12|0
1634204170000|2021-10-14 09:36:10|5191.53|5191.53|5193.17|5193.17|5193.17|5193.17|5191.53|5191.53|0
1634204180000|2021-10-14 09:36:20|5193.44|5193.44|5193.31|5193.31|5193.44|5193.44|5193.31|5193.31|0
1634204210000|2021-10-14 09:36:50|5192.95|5192.95|5192.95|5192.95|5192.95|5192.95|5192.95|5192.95|0
1634204220000|2021-10-14 09:37:00|5193.31|5193.31|5193.66|5193.66|5193.66|5193.66|5193.31|5193.31|0
1634204230000|2021-10-14 09:37:10|5194.01|5194.01|5194.01|5194.01|5194.01|5194.01|5194.01|5194.01|0
1634204240000|2021-10-14 09:37:20|5193.78|5193.78|5193.78|5193.78|5193.78|5193.78|5193.78|5193.78|0
1634204250000|2021-10-14 09:37:30|5193.66|5193.66|5193.66|5193.66|5193.66|5193.66|5193.66|5193.66|0
1634204280000|2021-10-14 09:38:00|5193.94|5193.94|5193.94|5193.94|5193.94|5193.94|5193.94|5193.94|0
1634204290000|2021-10-14 09:38:10|5194.65|5194.65|5194.88|5194.88|5195|5195|5194.65|5194.65|0
1634204300000|2021-10-14 09:38:20|5194.53|5194.53|5194.53|5194.53|5194.53|5194.53|5194.53|5194.53|0
1634204320000|2021-10-14 09:38:40|5194.41|5194.41|5194.41|5194.41|5194.41|5194.41|5194.41|5194.41|0
1634204340000|2021-10-14 09:39:00|5194.14|5194.14|5192.23|5192.23|5194.14|5194.14|5192.23|5192.23|0
1634204370000|2021-10-14 09:39:30|5191.82|5191.82|5191.82|5191.82|5191.82|5191.82|5191.82|5191.82|0
1634204400000|2021-10-14 09:40:00|5191.7|5191.7|5191.7|5191.7|5191.7|5191.7|5191.7|5191.7|0
1634204460000|2021-10-14 09:41:00|5193.47|5193.47|5192.41|5192.41|5193.47|5193.47|5192.41|5192.41|0
1634204470000|2021-10-14 09:41:10|5192.06|5192.06|5192.06|5192.06|5192.06|5192.06|5192.06|5192.06|0
1634204480000|2021-10-14 09:41:20|5191.7|5191.7|5191.7|5191.7|5191.7|5191.7|5191.7|5191.7|0
1634204520000|2021-10-14 09:42:00|5191.35|5191.35|5190.88|5190.88|5191.35|5191.35|5190.88|5190.88|0
1634204540000|2021-10-14 09:42:20|5191.12|5191.12|5191.12|5191.12|5191.12|5191.12|5191.12|5191.12|0
1634204550000|2021-10-14 09:42:30|5191.47|5191.47|5191.35|5191.35|5191.47|5191.47|5191.35|5191.35|0
1634204560000|2021-10-14 09:42:40|5191.63|5191.63|5191.9|5191.9|5191.9|5191.9|5191.63|5191.63|0
1634204570000|2021-10-14 09:42:50|5192.18|5192.18|5192.18|5192.18|5192.18|5192.18|5192.18|5192.18|0
1634204610000|2021-10-14 09:43:30|5191.82|5191.82|5191.82|5191.82|5191.82|5191.82|5191.82|5191.82|0
1634204630000|2021-10-14 09:43:50|5193.23|5193.23|5193.23|5193.23|5193.23|5193.23|5193.23|5193.23|0
1634204640000|2021-10-14 09:44:00|5192.53|5192.53|5192.53|5192.53|5192.53|5192.53|5192.53|5192.53|0
1634204660000|2021-10-14 09:44:20|5191.82|5191.82|5191.82|5191.82|5191.82|5191.82|5191.82|5191.82|0
1634204670000|2021-10-14 09:44:30|5192.1|5192.1|5192.1|5192.1|5192.1|5192.1|5192.1|5192.1|0
1634204700000|2021-10-14 09:45:00|5191.98|5191.98|5191.98|5191.98|5191.98|5191.98|5191.98|5191.98|0
1634204760000|2021-10-14 09:46:00|5191.71|5191.71|5191.71|5191.71|5191.71|5191.71|5191.71|5191.71|0
1634204770000|2021-10-14 09:46:10|5191.47|5191.47|5191.47|5191.47|5191.47|5191.47|5191.47|5191.47|0
1634204790000|2021-10-14 09:46:30|5191.19|5191.19|5191.19|5191.19|5191.19|5191.19|5191.19|5191.19|0
1634204830000|2021-10-14 09:47:10|5191.08|5191.08|5191.08|5191.08|5191.08|5191.08|5191.08|5191.08|0
1634204840000|2021-10-14 09:47:20|5188.61|5188.61|5188.96|5188.96|5188.96|5188.96|5188.61|5188.61|0
1634204870000|2021-10-14 09:47:50|5188.73|5188.73|5188.73|5188.73|5188.73|5188.73|5188.73|5188.73|0
1634204890000|2021-10-14 09:48:10|5188.84|5188.84|5188.84|5188.84|5188.84|5188.84|5188.84|5188.84|0
1634204910000|2021-10-14 09:48:30|5188.14|5188.14|5188.14|5188.14|5188.14|5188.14|5188.14|5188.14|0
1634204940000|2021-10-14 09:49:00|5188.02|5188.02|5188.02|5188.02|5188.02|5188.02|5188.02|5188.02|0
1634205000000|2021-10-14 09:50:00|5188.73|5188.73|5188.73|5188.73|5188.73|5188.73|5188.73|5188.73|0
1634205010000|2021-10-14 09:50:10|5188.96|5188.96|5188.96|5188.96|5188.96|5188.96|5188.96|5188.96|0
1634205050000|2021-10-14 09:50:50|5190.02|5190.02|5190.02|5190.02|5190.02|5190.02|5190.02|5190.02|0
1634205060000|2021-10-14 09:51:00|5190.27|5190.27|5190.11|5190.11|5190.27|5190.27|5190|5190|0
1634205130000|2021-10-14 09:52:10|5191.17|5191.17|5191.17|5191.17|5191.17|5191.17|5191.17|5191.17|0
1634205140000|2021-10-14 09:52:20|5191.05|5191.05|5190.35|5190.35|5191.05|5191.05|5190.35|5190.35|0
1634205150000|2021-10-14 09:52:30|5190.63|5190.63|5190.38|5190.38|5190.63|5190.63|5190.38|5190.38|0
1634205220000|2021-10-14 09:53:40|5190.5|5190.5|5190.5|5190.5|5190.5|5190.5|5190.5|5190.5|0
1634205240000|2021-10-14 09:54:00|5190.61|5190.61|5190.61|5190.61|5190.61|5190.61|5190.61|5190.61|0
1634205270000|2021-10-14 09:54:30|5190.5|5190.5|5190.48|5190.48|5190.5|5190.5|5190.36|5190.36|0
1634205360000|2021-10-14 09:56:00|5190.36|5190.36|5190.36|5190.36|5190.36|5190.36|5190.36|5190.36|0
1634205390000|2021-10-14 09:56:30|5189.65|5189.65|5189.65|5189.65|5189.65|5189.65|5189.65|5189.65|0
1634205400000|2021-10-14 09:56:40|5190.36|5190.36|5190.48|5190.48|5190.48|5190.48|5190.36|5190.36|0
1634205510000|2021-10-14 09:58:30|5189.95|5189.95|5190.2|5190.2|5190.2|5190.2|5189.95|5189.95|0
1634205560000|2021-10-14 09:59:20|5190.08|5190.08|5190.08|5190.08|5190.08|5190.08|5190.08|5190.08|0
1634205570000|2021-10-14 09:59:30|5189.96|5189.96|5189.96|5189.96|5189.96|5189.96|5189.96|5189.96|0
1634205580000|2021-10-14 09:59:40|5189.26|5189.26|5189.26|5189.26|5189.26|5189.26|5189.26|5189.26|0
1634205590000|2021-10-14 09:59:50|5189.02|5189.02|5189.02|5189.02|5189.02|5189.02|5189.02|5189.02|0
1634205600000|2021-10-14 10:00:00|5189.14|5189.14|5189.14|5189.14|5189.14|5189.14|5189.14|5189.14|0
1634205650000|2021-10-14 10:00:50|5188.91|5188.91|5189.26|5189.26|5189.26|5189.26|5188.2|5188.2|0
1634205670000|2021-10-14 10:01:10|5189.38|5189.38|5189.38|5189.38|5189.38|5189.38|5189.38|5189.38|0
1634205680000|2021-10-14 10:01:20|5188.67|5188.67|5188.32|5188.32|5188.67|5188.67|5188.32|5188.32|0
1634205700000|2021-10-14 10:01:40|5188.55|5188.55|5188.55|5188.55|5188.55|5188.55|5188.55|5188.55|0
1634205750000|2021-10-14 10:02:30|5189.26|5189.26|5189.26|5189.26|5189.26|5189.26|5189.26|5189.26|0
1634205790000|2021-10-14 10:03:10|5189.37|5189.37|5189.37|5189.37|5189.37|5189.37|5189.37|5189.37|0
1634205800000|2021-10-14 10:03:20|5189.02|5189.02|5189.02|5189.02|5189.02|5189.02|5189.02|5189.02|0
1634205810000|2021-10-14 10:03:30|5189.37|5189.37|5189.37|5189.37|5189.37|5189.37|5189.37|5189.37|0
1634205840000|2021-10-14 10:04:00|5190.43|5190.43|5190.43|5190.43|5190.43|5190.43|5190.43|5190.43|0
1634205850000|2021-10-14 10:04:10|5190.55|5190.55|5190.55|5190.55|5190.55|5190.55|5190.55|5190.55|0
1634205890000|2021-10-14 10:04:50|5190.9|5190.9|5190.9|5190.9|5190.9|5190.9|5190.9|5190.9|0
1634205910000|2021-10-14 10:05:10|5191.26|5191.26|5191.26|5191.26|5191.26|5191.26|5191.26|5191.26|0
1634205920000|2021-10-14 10:05:20|5190.58|5190.58|5190.58|5190.58|5190.58|5190.58|5190.44|5190.44|0
1634205930000|2021-10-14 10:05:30|5190.46|5190.46|5190.46|5190.46|5190.46|5190.46|5190.46|5190.46|0
1634205980000|2021-10-14 10:06:20|5190.11|5190.11|5189.99|5189.99|5190.11|5190.11|5189.99|5189.99|0
1634205990000|2021-10-14 10:06:30|5189.88|5189.88|5189.88|5189.88|5189.88|5189.88|5189.88|5189.88|0
1634206010000|2021-10-14 10:06:50|5190.58|5190.58|5190.43|5190.43|5190.58|5190.58|5190.31|5190.31|0
1634206020000|2021-10-14 10:07:00|5191.13|5191.13|5191.37|5191.37|5191.49|5191.49|5191.13|5191.13|0
1634206030000|2021-10-14 10:07:10|5191.87|5191.87|5191.87|5191.87|5191.87|5191.87|5191.87|5191.87|0
1634206040000|2021-10-14 10:07:20|5192|5192|5192|5192|5192|5192|5192|5192|0
1634206070000|2021-10-14 10:07:50|5192.36|5192.36|5192.36|5192.36|5192.36|5192.36|5192.36|5192.36|0
1634206080000|2021-10-14 10:08:00|5193.06|5193.06|5193.06|5193.06|5193.06|5193.06|5193.06|5193.06|0
1634206090000|2021-10-14 10:08:10|5193.31|5193.31|5192.25|5192.25|5193.31|5193.31|5192.25|5192.25|0
1634206100000|2021-10-14 10:08:20|5192.13|5192.13|5192.13|5192.13|5192.13|5192.13|5192.13|5192.13|0
1634206130000|2021-10-14 10:08:50|5192.49|5192.49|5192.49|5192.49|5192.49|5192.49|5192.49|5192.49|0
1634206140000|2021-10-14 10:09:00|5191.78|5191.78|5191.78|5191.78|5191.78|5191.78|5191.78|5191.78|0
1634206160000|2021-10-14 10:09:20|5191.43|5191.43|5191.71|5191.71|5191.71|5191.71|5191.43|5191.43|0
1634206180000|2021-10-14 10:09:40|5191.82|5191.82|5191.82|5191.82|5191.82|5191.82|5191.82|5191.82|0
1634206260000|2021-10-14 10:11:00|5191.71|5191.71|5191|5191|5191.71|5191.71|5191|5191|0
1634206290000|2021-10-14 10:11:30|5191.35|5191.35|5192.06|5192.06|5192.06|5192.06|5191.35|5191.35|0
1634206300000|2021-10-14 10:11:40|5192.41|5192.41|5192.41|5192.41|5192.41|5192.41|5192.41|5192.41|0
1634206360000|2021-10-14 10:12:40|5192.77|5192.77|5192.77|5192.77|5192.77|5192.77|5192.77|5192.77|0
1634206390000|2021-10-14 10:13:10|5193.5|5193.5|5193.5|5193.5|5193.5|5193.5|5193.5|5193.5|0
1634206420000|2021-10-14 10:13:40|5193.74|5193.74|5193.74|5193.74|5193.74|5193.74|5193.74|5193.74|0
1634206440000|2021-10-14 10:14:00|5193.85|5193.85|5192.88|5192.88|5193.85|5193.85|5192.88|5192.88|0
1634206480000|2021-10-14 10:14:40|5193.09|5193.09|5193.09|5193.09|5193.09|5193.09|5193.09|5193.09|0
1634206500000|2021-10-14 10:15:00|5192.98|5192.98|5192.98|5192.98|5192.98|5192.98|5192.98|5192.98|0
1634206560000|2021-10-14 10:16:00|5192.86|5192.86|5192.86|5192.86|5192.86|5192.86|5192.86|5192.86|0
1634206570000|2021-10-14 10:16:10|5193.21|5193.21|5193.21|5193.21|5193.21|5193.21|5193.21|5193.21|0
1634206610000|2021-10-14 10:16:50|5193.1|5193.1|5193.1|5193.1|5193.1|5193.1|5193.1|5193.1|0
1634206620000|2021-10-14 10:17:00|5192.74|5192.74|5192.39|5192.39|5192.74|5192.74|5192.39|5192.39|0
1634206630000|2021-10-14 10:17:10|5192.74|5192.74|5193.45|5193.45|5193.45|5193.45|5192.74|5192.74|0
1634206640000|2021-10-14 10:17:20|5193.33|5193.33|5193.33|5193.33|5193.33|5193.33|5193.33|5193.33|0
1634206660000|2021-10-14 10:17:40|5194.39|5194.39|5194.39|5194.39|5194.39|5194.39|5194.39|5194.39|0
1634206670000|2021-10-14 10:17:50|5194.66|5194.66|5194.66|5194.66|5194.66|5194.66|5194.66|5194.66|0
1634206700000|2021-10-14 10:18:20|5194.94|5194.94|5194.94|5194.94|5194.94|5194.94|5194.94|5194.94|0
1634206740000|2021-10-14 10:19:00|5194.24|5194.24|5193.88|5193.88|5194.24|5194.24|5193.88|5193.88|0
1634206750000|2021-10-14 10:19:10|5193.63|5193.63|5193.63|5193.63|5193.63|5193.63|5193.63|5193.63|0
1634206760000|2021-10-14 10:19:20|5193.52|5193.52|5193.38|5193.38|5193.52|5193.52|5193.38|5193.38|0
1634206770000|2021-10-14 10:19:30|5192.68|5192.68|5192.68|5192.68|5192.68|5192.68|5192.68|5192.68|0
1634206800000|2021-10-14 10:20:00|5192.32|5192.32|5191.93|5191.93|5192.32|5192.32|5191.93|5191.93|0
1634206830000|2021-10-14 10:20:30|5192.28|5192.28|5192.63|5192.63|5192.63|5192.63|5192.28|5192.28|0
1634206870000|2021-10-14 10:21:10|5192.28|5192.28|5192.28|5192.28|5192.28|5192.28|5192.28|5192.28|0
1634206900000|2021-10-14 10:21:40|5192.63|5192.63|5192.63|5192.63|5192.63|5192.63|5192.63|5192.63|0
1634206930000|2021-10-14 10:22:10|5192.75|5192.75|5193.49|5193.49|5193.49|5193.49|5192.75|5192.75|0
1634206960000|2021-10-14 10:22:40|5194.19|5194.19|5194.19|5194.19|5194.19|5194.19|5194.19|5194.19|0
1634206970000|2021-10-14 10:22:50|5193.84|5193.84|5193.84|5193.84|5193.84|5193.84|5193.84|5193.84|0
1634207000000|2021-10-14 10:23:20|5193.56|5193.56|5193.56|5193.56|5193.56|5193.56|5193.56|5193.56|0
1634207020000|2021-10-14 10:23:40|5192.86|5192.86|5192.62|5192.62|5192.86|5192.86|5192.62|5192.62|0
1634207030000|2021-10-14 10:23:50|5192.27|5192.27|5192.99|5192.99|5192.99|5192.99|5191.58|5191.58|0
1634207040000|2021-10-14 10:24:00|5192.29|5192.29|5192.29|5192.29|5192.29|5192.29|5192.29|5192.29|0
1634207070000|2021-10-14 10:24:30|5192.41|5192.41|5192.41|5192.41|5192.41|5192.41|5192.41|5192.41|0
1634207080000|2021-10-14 10:24:40|5192.54|5192.54|5192.54|5192.54|5192.54|5192.54|5192.54|5192.54|0
1634207090000|2021-10-14 10:24:50|5192.66|5192.66|5193.72|5193.72|5193.72|5193.72|5192.66|5192.66|0
1634207100000|2021-10-14 10:25:00|5193.97|5193.97|5193.97|5193.97|5193.97|5193.97|5193.97|5193.97|0
1634207110000|2021-10-14 10:25:10|5194.24|5194.24|5194.94|5194.94|5194.94|5194.94|5194.24|5194.24|0
1634207120000|2021-10-14 10:25:20|5194.59|5194.59|5193.88|5193.88|5194.59|5194.59|5193.88|5193.88|0
1634207150000|2021-10-14 10:25:50|5194.24|5194.24|5194.1|5194.1|5194.24|5194.24|5194.1|5194.1|0
1634207160000|2021-10-14 10:26:00|5193.75|5193.75|5193.4|5193.4|5193.75|5193.75|5193.4|5193.4|0
1634207170000|2021-10-14 10:26:10|5193.16|5193.16|5193.16|5193.16|5193.16|5193.16|5193.16|5193.16|0
1634207260000|2021-10-14 10:27:40|5192.89|5192.89|5192.89|5192.89|5192.89|5192.89|5192.89|5192.89|0
1634207270000|2021-10-14 10:27:50|5192.77|5192.77|5192.89|5192.89|5192.89|5192.89|5192.77|5192.77|0
1634207320000|2021-10-14 10:28:40|5192.64|5192.64|5192.29|5192.29|5192.64|5192.64|5192.29|5192.29|0
1634207370000|2021-10-14 10:29:30|5192.56|5192.56|5192.56|5192.56|5192.56|5192.56|5192.56|5192.56|0
1634207390000|2021-10-14 10:29:50|5192.33|5192.33|5192.33|5192.33|5192.33|5192.33|5192.33|5192.33|0
1634207400000|2021-10-14 10:30:00|5192.21|5192.21|5192.21|5192.21|5192.21|5192.21|5192.21|5192.21|0
1634207420000|2021-10-14 10:30:20|5192.56|5192.56|5192.56|5192.56|5192.56|5192.56|5192.56|5192.56|0
1634207450000|2021-10-14 10:30:50|5192.21|5192.21|5191.84|5191.84|5192.21|5192.21|5191.84|5191.84|0
1634207460000|2021-10-14 10:31:00|5191.49|5191.49|5191.14|5191.14|5191.49|5191.49|5191.14|5191.14|0
1634207500000|2021-10-14 10:31:40|5191.02|5191.02|5190.9|5190.9|5191.02|5191.02|5190.9|5190.9|0
1634207520000|2021-10-14 10:32:00|5190.67|5190.67|5189.83|5189.83|5190.67|5190.67|5189.83|5189.83|0
1634207530000|2021-10-14 10:32:10|5189.48|5189.48|5189.48|5189.48|5189.48|5189.48|5189.48|5189.48|0
1634207540000|2021-10-14 10:32:20|5189.83|5189.83|5189.83|5189.83|5189.94|5189.94|5189.83|5189.83|0
1634207550000|2021-10-14 10:32:30|5189.59|5189.59|5189.59|5189.59|5189.59|5189.59|5189.59|5189.59|0
1634207630000|2021-10-14 10:33:50|5189.95|5189.95|5190.65|5190.65|5190.65|5190.65|5189.95|5189.95|0
1634207640000|2021-10-14 10:34:00|5190.77|5190.77|5190.77|5190.77|5190.77|5190.77|5190.77|5190.77|0
1634207680000|2021-10-14 10:34:40|5191.27|5191.27|5191.27|5191.27|5191.27|5191.27|5191.27|5191.27|0
1634207730000|2021-10-14 10:35:30|5191.38|5191.38|5191.38|5191.38|5191.38|5191.38|5191.38|5191.38|0
1634207750000|2021-10-14 10:35:50|5192.09|5192.09|5192.09|5192.09|5192.09|5192.09|5192.09|5192.09|0
1634207760000|2021-10-14 10:36:00|5192.36|5192.36|5192.48|5192.48|5192.48|5192.48|5192.36|5192.36|0
1634207780000|2021-10-14 10:36:20|5193.18|5193.18|5193.18|5193.18|5193.18|5193.18|5193.18|5193.18|0
1634207810000|2021-10-14 10:36:50|5192.48|5192.48|5192.48|5192.48|5192.48|5192.48|5192.48|5192.48|0
1634207880000|2021-10-14 10:38:00|5192.36|5192.36|5192.24|5192.24|5192.36|5192.36|5192.24|5192.24|0
1634207940000|2021-10-14 10:39:00|5192.11|5192.11|5192.11|5192.11|5192.11|5192.11|5192.11|5192.11|0
1634207960000|2021-10-14 10:39:20|5192.46|5192.46|5192.46|5192.46|5192.46|5192.46|5192.46|5192.46|0
1634207980000|2021-10-14 10:39:40|5192.58|5192.58|5192.58|5192.58|5192.58|5192.58|5192.58|5192.58|0
1634208000000|2021-10-14 10:40:00|5192.33|5192.33|5191.98|5191.98|5192.33|5192.33|5191.98|5191.98|0
1634208050000|2021-10-14 10:40:50|5192.25|5192.25|5192.25|5192.25|5192.25|5192.25|5192.25|5192.25|0
1634208130000|2021-10-14 10:42:10|5190.7|5190.7|5190.35|5190.35|5190.7|5190.7|5190.35|5190.35|0
1634208140000|2021-10-14 10:42:20|5190.48|5190.48|5190.48|5190.48|5190.48|5190.48|5190.36|5190.36|0
1634208160000|2021-10-14 10:42:40|5190.2|5190.2|5189.65|5189.65|5190.2|5190.2|5189.65|5189.65|0
1634208170000|2021-10-14 10:42:50|5189.54|5189.54|5189.17|5189.17|5189.54|5189.54|5189.17|5189.17|0
1634208180000|2021-10-14 10:43:00|5189.05|5189.05|5189.05|5189.05|5189.05|5189.05|5189.05|5189.05|0
1634208190000|2021-10-14 10:43:10|5188.35|5188.35|5188.35|5188.35|5189.41|5189.41|5188.35|5188.35|0
1634208200000|2021-10-14 10:43:20|5188.23|5188.23|5188.23|5188.23|5188.23|5188.23|5188.23|5188.23|0
1634208230000|2021-10-14 10:43:50|5187.84|5187.84|5187.49|5187.49|5187.84|5187.84|5187.49|5187.49|0
1634208240000|2021-10-14 10:44:00|5187.84|5187.84|5187.84|5187.84|5187.84|5187.84|5187.84|5187.84|0
1634208270000|2021-10-14 10:44:30|5187.61|5187.61|5187.14|5187.14|5187.61|5187.61|5187.14|5187.14|0
1634208290000|2021-10-14 10:44:50|5186.86|5186.86|5187.14|5187.14|5187.14|5187.14|5186.86|5186.86|0
1634208360000|2021-10-14 10:46:00|5187.26|5187.26|5187.26|5187.26|5187.26|5187.26|5187.26|5187.26|0
1634208370000|2021-10-14 10:46:10|5187.49|5187.49|5187.49|5187.49|5187.49|5187.49|5187.49|5187.49|0
1634208390000|2021-10-14 10:46:30|5187.74|5187.74|5187.52|5187.52|5187.74|5187.74|5187.52|5187.52|0
1634208440000|2021-10-14 10:47:20|5188.23|5188.23|5188.69|5188.69|5188.69|5188.69|5188.23|5188.23|0
1634208450000|2021-10-14 10:47:30|5188.46|5188.46|5188.46|5188.46|5188.46|5188.46|5188.46|5188.46|0
1634208520000|2021-10-14 10:48:40|5188.81|5188.81|5188.81|5188.81|5188.81|5188.81|5188.81|5188.81|0
1634208580000|2021-10-14 10:49:40|5189.17|5189.17|5189.17|5189.17|5189.17|5189.17|5189.17|5189.17|0
1634208590000|2021-10-14 10:49:50|5189.52|5189.52|5189.52|5189.52|5189.52|5189.52|5189.52|5189.52|0
1634208600000|2021-10-14 10:50:00|5189.65|5189.65|5189.65|5189.65|5189.65|5189.65|5189.65|5189.65|0
1634208630000|2021-10-14 10:50:30|5189.79|5189.79|5189.79|5189.79|5189.79|5189.79|5189.79|5189.79|0
1634208660000|2021-10-14 10:51:00|5190.14|5190.14|5190.14|5190.14|5190.14|5190.14|5190.14|5190.14|0
1634208690000|2021-10-14 10:51:30|5190.85|5190.85|5190.96|5190.96|5190.96|5190.96|5190.85|5190.85|0
1634208720000|2021-10-14 10:52:00|5190.61|5190.61|5190.61|5190.61|5190.61|5190.61|5190.61|5190.61|0
1634208780000|2021-10-14 10:53:00|5190.36|5190.36|5189.66|5189.66|5190.36|5190.36|5189.66|5189.66|0
1634208790000|2021-10-14 10:53:10|5189.54|5189.54|5189.89|5189.89|5190.01|5190.01|5189.54|5189.54|0
1634208840000|2021-10-14 10:54:00|5189.64|5189.64|5189.64|5189.64|5189.64|5189.64|5189.64|5189.64|0
1634208850000|2021-10-14 10:54:10|5188.93|5188.93|5189.29|5189.29|5189.29|5189.29|5188.93|5188.93|0
1634208870000|2021-10-14 10:54:30|5188.93|5188.93|5188.93|5188.93|5188.93|5188.93|5188.93|5188.93|0
1634208890000|2021-10-14 10:54:50|5188.58|5188.58|5188.58|5188.58|5188.58|5188.58|5188.58|5188.58|0
1634208920000|2021-10-14 10:55:20|5188.46|5188.46|5188.35|5188.35|5188.46|5188.46|5188.35|5188.35|0
1634208940000|2021-10-14 10:55:40|5188.7|5188.7|5188.97|5188.97|5188.97|5188.97|5188.58|5188.58|0
1634208950000|2021-10-14 10:55:50|5189.2|5189.2|5188.46|5188.46|5189.42|5189.42|5188.46|5188.46|0
1634208960000|2021-10-14 10:56:00|5187.41|5187.41|5187.41|5187.41|5187.41|5187.41|5187.41|5187.41|0
1634208970000|2021-10-14 10:56:10|5187.76|5187.76|5187.76|5187.76|5187.76|5187.76|5187.76|5187.76|0
1634209030000|2021-10-14 10:57:10|5187.41|5187.41|5187.41|5187.41|5187.41|5187.41|5187.41|5187.41|0
1634209050000|2021-10-14 10:57:30|5188.11|5188.11|5188.82|5188.82|5188.82|5188.82|5188.11|5188.11|0
1634209080000|2021-10-14 10:58:00|5187.76|5187.76|5187.76|5187.76|5187.76|5187.76|5187.76|5187.76|0
1634209090000|2021-10-14 10:58:10|5187.41|5187.41|5187.41|5187.41|5187.41|5187.41|5187.41|5187.41|0
1634209120000|2021-10-14 10:58:40|5187.05|5187.05|5187.05|5187.05|5187.05|5187.05|5187.05|5187.05|0
1634209130000|2021-10-14 10:58:50|5187.41|5187.41|5187.05|5187.05|5187.41|5187.41|5187.05|5187.05|0
1634209140000|2021-10-14 10:59:00|5186.94|5186.94|5186.94|5186.94|5186.94|5186.94|5186.94|5186.94|0
1634209160000|2021-10-14 10:59:20|5186.23|5186.23|5186.23|5186.23|5186.23|5186.23|5186.23|5186.23|0
1634209170000|2021-10-14 10:59:30|5186.09|5186.09|5186.09|5186.09|5186.09|5186.09|5186.09|5186.09|0
1634209200000|2021-10-14 11:00:00|5185.85|5185.85|5185.85|5185.85|5185.85|5185.85|5185.85|5185.85|0
1634209210000|2021-10-14 11:00:10|5186.2|5186.2|5186.9|5186.9|5186.9|5186.9|5186.2|5186.2|0
1634209260000|2021-10-14 11:01:00|5186.55|5186.55|5186.55|5186.55|5186.55|5186.55|5186.55|5186.55|0
1634209270000|2021-10-14 11:01:10|5186.67|5186.67|5186.67|5186.67|5186.67|5186.67|5186.67|5186.67|0
1634209280000|2021-10-14 11:01:20|5186.55|5186.55|5186.55|5186.55|5186.55|5186.55|5186.55|5186.55|0
1634209300000|2021-10-14 11:01:40|5186.2|5186.2|5186.2|5186.2|5186.2|5186.2|5186.2|5186.2|0
1634209320000|2021-10-14 11:02:00|5185.85|5185.85|5185.85|5185.85|5185.85|5185.85|5185.85|5185.85|0
1634209330000|2021-10-14 11:02:10|5186.2|5186.2|5186.2|5186.2|5186.2|5186.2|5186.2|5186.2|0
1634209360000|2021-10-14 11:02:40|5185.14|5185.14|5185.14|5185.14|5185.14|5185.14|5185.14|5185.14|0
1634209380000|2021-10-14 11:03:00|5185.39|5185.39|5185.39|5185.39|5185.39|5185.39|5185.39|5185.39|0
1634209410000|2021-10-14 11:03:30|5185.14|5185.14|5184.39|5184.39|5185.14|5185.14|5184.39|5184.39|0
1634209420000|2021-10-14 11:03:40|5184.27|5184.27|5184.27|5184.27|5184.27|5184.27|5184.27|5184.27|0
1634209440000|2021-10-14 11:04:00|5184.5|5184.5|5184.62|5184.62|5184.62|5184.62|5184.5|5184.5|0
1634209460000|2021-10-14 11:04:20|5184.48|5184.48|5184.48|5184.48|5184.48|5184.48|5184.48|5184.48|0
1634209490000|2021-10-14 11:04:50|5182.72|5182.72|5182.72|5182.72|5182.72|5182.72|5182.72|5182.72|0
1634209520000|2021-10-14 11:05:20|5183.07|5183.07|5183.07|5183.07|5183.07|5183.07|5183.07|5183.07|0
1634209530000|2021-10-14 11:05:30|5183.78|5183.78|5183.78|5183.78|5183.78|5183.78|5183.78|5183.78|0
1634209540000|2021-10-14 11:05:40|5183.9|5183.9|5183.9|5183.9|5183.9|5183.9|5183.9|5183.9|0
1634209560000|2021-10-14 11:06:00|5183.65|5183.65|5183.65|5183.65|5183.65|5183.65|5183.65|5183.65|0
1634209600000|2021-10-14 11:06:40|5183.53|5183.53|5183.53|5183.53|5183.53|5183.53|5183.53|5183.53|0
1634209660000|2021-10-14 11:07:40|5183.18|5183.18|5183.31|5183.31|5183.31|5183.31|5183.18|5183.18|0
1634209670000|2021-10-14 11:07:50|5183.18|5183.18|5183.18|5183.18|5183.18|5183.18|5183.18|5183.18|0
1634209710000|2021-10-14 11:08:30|5183.06|5183.06|5183.06|5183.06|5183.06|5183.06|5183.06|5183.06|0
1634209720000|2021-10-14 11:08:40|5183.41|5183.41|5183.06|5183.06|5183.41|5183.41|5183.06|5183.06|0
1634209770000|2021-10-14 11:09:30|5183.77|5183.77|5183.77|5183.77|5183.77|5183.77|5183.77|5183.77|0
1634209800000|2021-10-14 11:10:00|5183.06|5183.06|5183.18|5183.18|5183.18|5183.18|5183.06|5183.06|0
1634209840000|2021-10-14 11:10:40|5183.58|5183.58|5184.21|5184.21|5184.21|5184.21|5183.58|5183.58|0
1634209860000|2021-10-14 11:11:00|5184.91|5184.91|5185.16|5185.16|5185.16|5185.16|5184.91|5184.91|0
1634209900000|2021-10-14 11:11:40|5185.52|5185.52|5185.52|5185.52|5185.52|5185.52|5185.52|5185.52|0
1634209920000|2021-10-14 11:12:00|5185.87|5185.87|5185.98|5185.98|5185.98|5185.98|5185.87|5185.87|0
1634209940000|2021-10-14 11:12:20|5186.34|5186.34|5186.34|5186.34|5186.34|5186.34|5186.34|5186.34|0
1634210040000|2021-10-14 11:14:00|5185.63|5185.63|5185.63|5185.63|5185.63|5185.63|5185.63|5185.63|0
1634210050000|2021-10-14 11:14:10|5185.75|5185.75|5186.47|5186.47|5186.47|5186.47|5185.75|5185.75|0
1634210080000|2021-10-14 11:14:40|5187.53|5187.53|5187.53|5187.53|5187.53|5187.53|5187.53|5187.53|0
1634210140000|2021-10-14 11:15:40|5187.88|5187.88|5187.88|5187.88|5187.88|5187.88|5187.88|5187.88|0
1634210150000|2021-10-14 11:15:50|5187.17|5187.17|5187.17|5187.17|5187.17|5187.17|5187.17|5187.17|0
1634210160000|2021-10-14 11:16:00|5187.06|5187.06|5186.81|5186.81|5187.06|5187.06|5186.81|5186.81|0
1634210170000|2021-10-14 11:16:10|5186.92|5186.92|5186.92|5186.92|5186.92|5186.92|5186.92|5186.92|0
1634210200000|2021-10-14 11:16:40|5187.2|5187.2|5187.2|5187.2|5187.2|5187.2|5187.2|5187.2|0
1634210240000|2021-10-14 11:17:20|5186.85|5186.85|5186.85|5186.85|5186.85|5186.85|5186.85|5186.85|0
1634210270000|2021-10-14 11:17:50|5187.35|5187.35|5187.1|5187.1|5187.35|5187.35|5187.1|5187.1|0
1634210310000|2021-10-14 11:18:30|5186.39|5186.39|5186.39|5186.39|5186.39|5186.39|5186.39|5186.39|0
1634210400000|2021-10-14 11:20:00|5186.27|5186.27|5186.27|5186.27|5186.27|5186.27|5186.27|5186.27|0
1634210430000|2021-10-14 11:20:30|5186.63|5186.63|5186.63|5186.63|5186.63|5186.63|5186.63|5186.63|0
1634210440000|2021-10-14 11:20:40|5186.74|5186.74|5186.98|5186.98|5186.98|5186.98|5186.74|5186.74|0
1634210510000|2021-10-14 11:21:50|5186.86|5186.86|5186.86|5186.86|5186.86|5186.86|5186.86|5186.86|0
1634210600000|2021-10-14 11:23:20|5186.73|5186.73|5186.73|5186.73|5186.73|5186.73|5186.73|5186.73|0
1634210610000|2021-10-14 11:23:30|5186.49|5186.49|5186.49|5186.49|5186.49|5186.49|5186.49|5186.49|0
1634210620000|2021-10-14 11:23:40|5183.67|5183.67|5183.67|5183.67|5183.67|5183.67|5183.67|5183.67|0
1634210660000|2021-10-14 11:24:20|5183.8|5183.8|5183.94|5183.94|5183.94|5183.94|5183.8|5183.8|0
1634210690000|2021-10-14 11:24:50|5184.64|5184.64|5184.64|5184.64|5184.64|5184.64|5184.64|5184.64|0
1634210700000|2021-10-14 11:25:00|5184.51|5184.51|5184.51|5184.51|5184.51|5184.51|5184.51|5184.51|0
1634210720000|2021-10-14 11:25:20|5184.78|5184.78|5184.78|5184.78|5184.78|5184.78|5184.78|5184.78|0
1634210750000|2021-10-14 11:25:50|5185.01|5185.01|5185.01|5185.01|5185.01|5185.01|5185.01|5185.01|0
1634210790000|2021-10-14 11:26:30|5184.74|5184.74|5184.49|5184.49|5184.74|5184.74|5184.49|5184.49|0
1634210830000|2021-10-14 11:27:10|5184.38|5184.38|5184.38|5184.38|5184.38|5184.38|5184.38|5184.38|0
1634210870000|2021-10-14 11:27:50|5182.97|5182.97|5182.97|5182.97|5182.97|5182.97|5182.97|5182.97|0
1634210880000|2021-10-14 11:28:00|5183.32|5183.32|5183.45|5183.45|5183.45|5183.45|5183.32|5183.32|0
1634210970000|2021-10-14 11:29:30|5183.57|5183.57|5183.57|5183.57|5183.57|5183.57|5183.57|5183.57|0
1634210980000|2021-10-14 11:29:40|5183.45|5183.45|5183.45|5183.45|5183.45|5183.45|5183.45|5183.45|0
1634210990000|2021-10-14 11:29:50|5183.81|5183.81|5183.81|5183.81|5183.81|5183.81|5183.81|5183.81|0
1634211020000|2021-10-14 11:30:20|5184.41|5184.41|5184.41|5184.41|5184.41|5184.41|5184.41|5184.41|0
1634211050000|2021-10-14 11:30:50|5184.53|5184.53|5184.41|5184.41|5184.53|5184.53|5184.41|5184.41|0
1634211070000|2021-10-14 11:31:10|5184.29|5184.29|5184.29|5184.29|5184.29|5184.29|5184.29|5184.29|0
1634211090000|2021-10-14 11:31:30|5184.56|5184.56|5184.43|5184.43|5184.56|5184.56|5184.29|5184.29|0
1634211100000|2021-10-14 11:31:40|5184.02|5184.02|5183.75|5183.75|5184.02|5184.02|5183.75|5183.75|0
1634211120000|2021-10-14 11:32:00|5183.4|5183.4|5183.4|5183.4|5183.75|5183.75|5183.4|5183.4|0
1634211130000|2021-10-14 11:32:10|5183.15|5183.15|5183.15|5183.15|5183.15|5183.15|5183.15|5183.15|0
1634211180000|2021-10-14 11:33:00|5183.26|5183.26|5183.26|5183.26|5183.26|5183.26|5183.26|5183.26|0
1634211240000|2021-10-14 11:34:00|5183.38|5183.38|5183.38|5183.38|5183.38|5183.38|5183.38|5183.38|0
1634211250000|2021-10-14 11:34:10|5183.5|5183.5|5183.38|5183.38|5183.5|5183.5|5183.38|5183.38|0
1634211270000|2021-10-14 11:34:30|5183.25|5183.25|5183.25|5183.25|5183.25|5183.25|5183.25|5183.25|0
1634211440000|2021-10-14 11:37:20|5183.36|5183.36|5184.08|5184.08|5184.08|5184.08|5183.36|5183.36|0
1634211480000|2021-10-14 11:38:00|5184.43|5184.43|5184.43|5184.43|5184.43|5184.43|5184.43|5184.43|0
1634211490000|2021-10-14 11:38:10|5184.78|5184.78|5184.78|5184.78|5184.78|5184.78|5184.78|5184.78|0
1634211540000|2021-10-14 11:39:00|5184.67|5184.67|5184.8|5184.8|5184.8|5184.8|5184.67|5184.67|0
1634211550000|2021-10-14 11:39:10|5185.16|5185.16|5185.51|5185.51|5185.51|5185.51|5185.16|5185.16|0
1634211630000|2021-10-14 11:40:30|5185.76|5185.76|5185.76|5185.76|5185.76|5185.76|5185.76|5185.76|0
1634211660000|2021-10-14 11:41:00|5186.46|5186.46|5186.46|5186.46|5186.46|5186.46|5186.46|5186.46|0
1634211690000|2021-10-14 11:41:30|5186.6|5186.6|5186.6|5186.6|5186.6|5186.6|5186.6|5186.6|0
1634211770000|2021-10-14 11:42:50|5186.95|5186.95|5187.31|5187.31|5187.31|5187.31|5186.95|5186.95|0
1634211780000|2021-10-14 11:43:00|5187.19|5187.19|5188.38|5188.38|5188.38|5188.38|5187.19|5187.19|0
1634211800000|2021-10-14 11:43:20|5188.25|5188.25|5188.25|5188.25|5188.25|5188.25|5188.25|5188.25|0
1634211820000|2021-10-14 11:43:40|5188.36|5188.36|5188.36|5188.36|5188.36|5188.36|5188.36|5188.36|0
1634211830000|2021-10-14 11:43:50|5188.25|5188.25|5187.54|5187.54|5188.25|5188.25|5187.54|5187.54|0
1634211840000|2021-10-14 11:44:00|5187.19|5187.19|5187.05|5187.05|5187.19|5187.19|5187.05|5187.05|0
1634211860000|2021-10-14 11:44:20|5187.3|5187.3|5187.3|5187.3|5187.3|5187.3|5187.3|5187.3|0
1634211870000|2021-10-14 11:44:30|5187.42|5187.42|5187.42|5187.42|5187.42|5187.42|5187.42|5187.42|0
1634211900000|2021-10-14 11:45:00|5187.54|5187.54|5186.22|5186.22|5187.54|5187.54|5186.22|5186.22|0
1634211970000|2021-10-14 11:46:10|5185.73|5185.73|5185.73|5185.73|5185.73|5185.73|5185.73|5185.73|0
1634212000000|2021-10-14 11:46:40|5186.08|5186.08|5186.08|5186.08|5186.08|5186.08|5186.08|5186.08|0
1634212010000|2021-10-14 11:46:50|5185.96|5185.96|5185.96|5185.96|5185.96|5185.96|5185.96|5185.96|0
1634212030000|2021-10-14 11:47:10|5186.32|5186.32|5186.32|5186.32|5186.32|5186.32|5186.32|5186.32|0
1634212100000|2021-10-14 11:48:20|5185.96|5185.96|5185.96|5185.96|5185.96|5185.96|5185.96|5185.96|0
1634212110000|2021-10-14 11:48:30|5186.32|5186.32|5186.32|5186.32|5186.32|5186.32|5186.32|5186.32|0
1634212140000|2021-10-14 11:49:00|5186.43|5186.43|5187.02|5187.02|5187.02|5187.02|5186.43|5186.43|0
1634212150000|2021-10-14 11:49:10|5186.78|5186.78|5186.67|5186.67|5186.78|5186.78|5186.67|5186.67|0
1634212170000|2021-10-14 11:49:30|5186.78|5186.78|5186.78|5186.78|5186.78|5186.78|5186.78|5186.78|0
1634212190000|2021-10-14 11:49:50|5186.43|5186.43|5186.43|5186.43|5186.43|5186.43|5186.43|5186.43|0
1634212200000|2021-10-14 11:50:00|5186.31|5186.31|5186.31|5186.31|5186.31|5186.31|5186.31|5186.31|0
1634212210000|2021-10-14 11:50:10|5186.43|5186.43|5186.43|5186.43|5186.43|5186.43|5186.43|5186.43|0
1634212260000|2021-10-14 11:51:00|5186.29|5186.29|5186.29|5186.29|5186.29|5186.29|5186.29|5186.29|0
1634212270000|2021-10-14 11:51:10|5186.18|5186.18|5186.18|5186.18|5186.18|5186.18|5186.18|5186.18|0
1634212280000|2021-10-14 11:51:20|5186.53|5186.53|5186.18|5186.18|5186.53|5186.53|5186.18|5186.18|0
1634212290000|2021-10-14 11:51:30|5185.82|5185.82|5184.77|5184.77|5185.82|5185.82|5184.77|5184.77|0
1634212300000|2021-10-14 11:51:40|5184.88|5184.88|5184.78|5184.78|5184.88|5184.88|5184.65|5184.65|0
1634212310000|2021-10-14 11:51:50|5184.65|5184.65|5184.65|5184.65|5184.65|5184.65|5184.65|5184.65|0
1634212340000|2021-10-14 11:52:20|5185.94|5185.94|5185.94|5185.94|5185.94|5185.94|5185.94|5185.94|0
1634212370000|2021-10-14 11:52:50|5185.59|5185.59|5186.65|5186.65|5186.65|5186.65|5185.59|5185.59|0
1634212420000|2021-10-14 11:53:40|5186.9|5186.9|5187.39|5187.39|5187.39|5187.39|5186.9|5186.9|0
1634212460000|2021-10-14 11:54:20|5186.68|5186.68|5186.55|5186.55|5186.68|5186.68|5186.55|5186.55|0
1634212490000|2021-10-14 11:54:50|5186.41|5186.41|5186.41|5186.41|5186.41|5186.41|5186.41|5186.41|0
1634212500000|2021-10-14 11:55:00|5185.35|5185.35|5185.7|5185.7|5185.7|5185.7|5185.35|5185.35|0
1634212510000|2021-10-14 11:55:10|5185.57|5185.57|5185.92|5185.92|5185.92|5185.92|5185.57|5185.57|0
1634212560000|2021-10-14 11:56:00|5185.79|5185.79|5185.43|5185.43|5185.79|5185.79|5185.43|5185.43|0
1634212660000|2021-10-14 11:57:40|5185.08|5185.08|5185.03|5185.03|5185.08|5185.08|5184.8|5184.8|0
1634212670000|2021-10-14 11:57:50|5185.15|5185.15|5185.15|5185.15|5185.15|5185.15|5185.15|5185.15|0
1634212680000|2021-10-14 11:58:00|5185.02|5185.02|5185.02|5185.02|5185.02|5185.02|5185.02|5185.02|0
1634212690000|2021-10-14 11:58:10|5184.88|5184.88|5184.88|5184.88|5184.88|5184.88|5184.88|5184.88|0
1634212700000|2021-10-14 11:58:20|5184.75|5184.75|5184.75|5184.75|5184.75|5184.75|5184.75|5184.75|0
1634212730000|2021-10-14 11:58:50|5185.02|5185.02|5185.02|5185.02|5185.02|5185.02|5185.02|5185.02|0
1634212740000|2021-10-14 11:59:00|5184.31|5184.31|5183.96|5183.96|5184.31|5184.31|5183.96|5183.96|0
1634212770000|2021-10-14 11:59:30|5183.6|5183.6|5183.72|5183.72|5183.72|5183.72|5183.6|5183.6|0
1634212800000|2021-10-14 12:00:00|5183.84|5183.84|5183.72|5183.72|5183.84|5183.84|5183.72|5183.72|0
1634212860000|2021-10-14 12:01:00|5183.37|5183.37|5183.37|5183.37|5183.37|5183.37|5183.37|5183.37|0
1634212870000|2021-10-14 12:01:10|5183.48|5183.48|5182.78|5182.78|5183.48|5183.48|5182.78|5182.78|0
1634212890000|2021-10-14 12:01:30|5182.9|5182.9|5182.54|5182.54|5182.9|5182.9|5182.19|5182.19|0
1634212940000|2021-10-14 12:02:20|5182.19|5182.19|5181.84|5181.84|5182.19|5182.19|5181.84|5181.84|0
1634212970000|2021-10-14 12:02:50|5181.48|5181.48|5181.48|5181.48|5181.48|5181.48|5181.48|5181.48|0
1634212980000|2021-10-14 12:03:00|5181.84|5181.84|5182.56|5182.56|5182.56|5182.56|5181.84|5181.84|0
1634212990000|2021-10-14 12:03:10|5182.91|5182.91|5182.91|5182.91|5182.91|5182.91|5182.91|5182.91|0
1634213010000|2021-10-14 12:03:30|5182.56|5182.56|5182.7|5182.7|5182.7|5182.7|5182.56|5182.56|0
1634213020000|2021-10-14 12:03:40|5183.05|5183.05|5183.05|5183.05|5183.05|5183.05|5183.05|5183.05|0
1634213060000|2021-10-14 12:04:20|5182.7|5182.7|5182.7|5182.7|5182.7|5182.7|5182.7|5182.7|0
1634213080000|2021-10-14 12:04:40|5182.2|5182.2|5182.2|5182.2|5182.2|5182.2|5182.2|5182.2|0
1634213090000|2021-10-14 12:04:50|5181.85|5181.85|5181.85|5181.85|5181.85|5181.85|5181.85|5181.85|0
1634213100000|2021-10-14 12:05:00|5181.14|5181.14|5181.49|5181.49|5181.49|5181.49|5181.14|5181.14|0
1634213110000|2021-10-14 12:05:10|5182.2|5182.2|5181.14|5181.14|5182.2|5182.2|5181.14|5181.14|0
1634213120000|2021-10-14 12:05:20|5181.02|5181.02|5181.02|5181.02|5181.02|5181.02|5181.02|5181.02|0
1634213150000|2021-10-14 12:05:50|5181.14|5181.14|5181.14|5181.14|5181.14|5181.14|5181.14|5181.14|0
1634213170000|2021-10-14 12:06:10|5180.79|5180.79|5180.79|5180.79|5180.79|5180.79|5180.79|5180.79|0
1634213190000|2021-10-14 12:06:30|5181.14|5181.14|5181.14|5181.14|5181.14|5181.14|5181.14|5181.14|0
1634213210000|2021-10-14 12:06:50|5181.85|5181.85|5181.85|5181.85|5181.85|5181.85|5181.85|5181.85|0
1634213220000|2021-10-14 12:07:00|5182.1|5182.1|5182.1|5182.1|5182.1|5182.1|5182.1|5182.1|0
1634213230000|2021-10-14 12:07:10|5181.74|5181.74|5181.74|5181.74|5181.74|5181.74|5181.74|5181.74|0
1634213260000|2021-10-14 12:07:40|5182.1|5182.1|5181.98|5181.98|5182.1|5182.1|5181.74|5181.74|0
1634213270000|2021-10-14 12:07:50|5181.62|5181.62|5181.74|5181.74|5181.74|5181.74|5181.62|5181.62|0
1634213280000|2021-10-14 12:08:00|5182.09|5182.09|5182.09|5182.09|5182.09|5182.09|5182.09|5182.09|0
1634213290000|2021-10-14 12:08:10|5181.74|5181.74|5181.74|5181.74|5181.74|5181.74|5181.74|5181.74|0
1634213300000|2021-10-14 12:08:20|5181.39|5181.39|5181.39|5181.39|5181.39|5181.39|5181.39|5181.39|0
1634213310000|2021-10-14 12:08:30|5181.03|5181.03|5181.39|5181.39|5181.39|5181.39|5181.03|5181.03|0
1634213350000|2021-10-14 12:09:10|5181.74|5181.74|5181.74|5181.74|5181.74|5181.74|5181.74|5181.74|0
1634213360000|2021-10-14 12:09:20|5181.03|5181.03|5181.03|5181.03|5181.03|5181.03|5181.03|5181.03|0
1634213400000|2021-10-14 12:10:00|5180.33|5180.33|5180.44|5180.44|5180.44|5180.44|5180.33|5180.33|0
1634213470000|2021-10-14 12:11:10|5180.56|5180.56|5180.56|5180.56|5180.56|5180.56|5180.56|5180.56|0
1634213490000|2021-10-14 12:11:30|5180.21|5180.21|5180.21|5180.21|5180.21|5180.21|5180.21|5180.21|0
1634213520000|2021-10-14 12:12:00|5180.56|5180.56|5180.56|5180.56|5180.56|5180.56|5180.56|5180.56|0
1634213570000|2021-10-14 12:12:50|5181.05|5181.05|5181.05|5181.05|5181.05|5181.05|5181.05|5181.05|0
1634213630000|2021-10-14 12:13:50|5181.4|5181.4|5181.65|5181.65|5181.65|5181.65|5181.4|5181.4|0
1634213680000|2021-10-14 12:14:40|5181.77|5181.77|5182|5182|5182|5182|5181.77|5181.77|0
1634213690000|2021-10-14 12:14:50|5182.28|5182.28|5182.28|5182.28|5182.28|5182.28|5182.28|5182.28|0
1634213700000|2021-10-14 12:15:00|5182.16|5182.16|5182.16|5182.16|5182.16|5182.16|5182.16|5182.16|0
1634213720000|2021-10-14 12:15:20|5182.3|5182.3|5182.3|5182.3|5182.3|5182.3|5182.3|5182.3|0
1634213730000|2021-10-14 12:15:30|5182.65|5182.65|5182.65|5182.65|5182.65|5182.65|5182.65|5182.65|0
1634213760000|2021-10-14 12:16:00|5182.54|5182.54|5182.54|5182.54|5182.54|5182.54|5182.54|5182.54|0
1634213780000|2021-10-14 12:16:20|5182.89|5182.89|5182.91|5182.91|5183.02|5183.02|5182.67|5182.67|0
1634213790000|2021-10-14 12:16:30|5182.2|5182.2|5182.07|5182.07|5182.2|5182.2|5182.07|5182.07|0
1634213820000|2021-10-14 12:17:00|5182.42|5182.42|5182.42|5182.42|5182.42|5182.42|5182.42|5182.42|0
1634213840000|2021-10-14 12:17:20|5182.07|5182.07|5182.07|5182.07|5182.07|5182.07|5182.07|5182.07|0
1634213880000|2021-10-14 12:18:00|5181.71|5181.71|5180.76|5180.76|5181.71|5181.71|5180.76|5180.76|0
1634213930000|2021-10-14 12:18:50|5180.05|5180.05|5180.05|5180.05|5180.05|5180.05|5180.05|5180.05|0
1634213940000|2021-10-14 12:19:00|5179.8|5179.8|5179.8|5179.8|5179.8|5179.8|5179.8|5179.8|0
1634213980000|2021-10-14 12:19:40|5179.92|5179.92|5179.92|5179.92|5179.92|5179.92|5179.92|5179.92|0
1634214010000|2021-10-14 12:20:10|5179.67|5179.67|5179.42|5179.42|5179.67|5179.67|5179.42|5179.42|0
1634214030000|2021-10-14 12:20:30|5179.07|5179.07|5179.42|5179.42|5179.42|5179.42|5179.07|5179.07|0
1634214040000|2021-10-14 12:20:40|5179.78|5179.78|5179.78|5179.78|5179.78|5179.78|5179.78|5179.78|0
1634214050000|2021-10-14 12:20:50|5179.89|5179.89|5179.89|5179.89|5179.89|5179.89|5179.89|5179.89|0
1634214080000|2021-10-14 12:21:20|5179.64|5179.64|5179.64|5179.64|5179.64|5179.64|5179.64|5179.64|0
1634214120000|2021-10-14 12:22:00|5179.29|5179.29|5179.29|5179.29|5179.29|5179.29|5179.29|5179.29|0
1634214180000|2021-10-14 12:23:00|5179.15|5179.15|5178.31|5178.31|5179.15|5179.15|5178.31|5178.31|0
1634214190000|2021-10-14 12:23:10|5178.2|5178.2|5178.08|5178.08|5178.2|5178.2|5178.08|5178.08|0
1634214220000|2021-10-14 12:23:40|5177.73|5177.73|5177.73|5177.73|5177.73|5177.73|5177.73|5177.73|0
1634214240000|2021-10-14 12:24:00|5177.84|5177.84|5177.35|5177.35|5177.84|5177.84|5177.35|5177.35|0
1634214270000|2021-10-14 12:24:30|5177.7|5177.7|5178.05|5178.05|5178.05|5178.05|5177.7|5177.7|0
1634214280000|2021-10-14 12:24:40|5177.92|5177.92|5177.92|5177.92|5177.92|5177.92|5177.92|5177.92|0
1634214300000|2021-10-14 12:25:00|5177.56|5177.56|5177.01|5177.01|5177.56|5177.56|5177.01|5177.01|0
1634214350000|2021-10-14 12:25:50|5177.48|5177.48|5177.48|5177.48|5177.48|5177.48|5177.48|5177.48|0
1634214360000|2021-10-14 12:26:00|5177.59|5177.59|5177.59|5177.59|5177.59|5177.59|5177.59|5177.59|0
1634214370000|2021-10-14 12:26:10|5177.24|5177.24|5177.24|5177.24|5177.24|5177.24|5177.24|5177.24|0
1634214410000|2021-10-14 12:26:50|5177.1|5177.1|5177.1|5177.1|5177.1|5177.1|5177.1|5177.1|0
1634214470000|2021-10-14 12:27:50|5177.81|5177.81|5177.81|5177.81|5177.81|5177.81|5177.81|5177.81|0
1634214480000|2021-10-14 12:28:00|5178.16|5178.16|5178.63|5178.63|5178.63|5178.63|5178.16|5178.16|0
1634214490000|2021-10-14 12:28:10|5178.52|5178.52|5178.52|5178.52|5178.52|5178.52|5178.52|5178.52|0
1634214510000|2021-10-14 12:28:30|5179.57|5179.57|5179.57|5179.57|5179.57|5179.57|5179.57|5179.57|0
1634214540000|2021-10-14 12:29:00|5179.22|5179.22|5179.22|5179.22|5179.22|5179.22|5178.87|5178.87|0
1634214580000|2021-10-14 12:29:40|5179.93|5179.93|5179.33|5179.33|5179.93|5179.93|5179.33|5179.33|0
1634214590000|2021-10-14 12:29:50|5179.46|5179.46|5179.6|5179.6|5179.6|5179.6|5179.46|5179.46|0
1634214600000|2021-10-14 12:30:00|5179.46|5179.46|5179.46|5179.46|5179.46|5179.46|5179.46|5179.46|0
1634214670000|2021-10-14 12:31:10|5179.71|5179.71|5180.06|5180.06|5180.06|5180.06|5179.71|5179.71|0
1634214690000|2021-10-14 12:31:30|5179.71|5179.71|5179.71|5179.71|5179.71|5179.71|5179.59|5179.59|0
1634214720000|2021-10-14 12:32:00|5179.57|5179.57|5179.57|5179.57|5179.57|5179.57|5179.57|5179.57|0
1634214750000|2021-10-14 12:32:30|5178.52|5178.52|5178.52|5178.52|5178.52|5178.52|5178.52|5178.52|0
1634214770000|2021-10-14 12:32:50|5178.63|5178.63|5179.34|5179.34|5179.34|5179.34|5178.63|5178.63|0
1634214780000|2021-10-14 12:33:00|5179.47|5179.47|5179.47|5179.47|5179.47|5179.47|5179.47|5179.47|0
1634214810000|2021-10-14 12:33:30|5179.12|5179.12|5178.65|5178.65|5179.12|5179.12|5178.65|5178.65|0
1634214820000|2021-10-14 12:33:40|5177.95|5177.95|5178.06|5178.06|5178.06|5178.06|5177.95|5177.95|0
1634214830000|2021-10-14 12:33:50|5178.18|5178.18|5178.18|5178.18|5178.18|5178.18|5178.18|5178.18|0
1634214860000|2021-10-14 12:34:20|5178.46|5178.46|5178.46|5178.46|5178.46|5178.46|5178.46|5178.46|0
1634214890000|2021-10-14 12:34:50|5178.34|5178.34|5178.34|5178.34|5178.34|5178.34|5178.34|5178.34|0
1634214900000|2021-10-14 12:35:00|5177.06|5177.06|5177.06|5177.06|5177.06|5177.06|5177.06|5177.06|0
1634214910000|2021-10-14 12:35:10|5177.29|5177.29|5177.02|5177.02|5177.29|5177.29|5177.02|5177.02|0
1634214920000|2021-10-14 12:35:20|5175.96|5175.96|5175.96|5175.96|5175.96|5175.96|5175.96|5175.96|0
1634214940000|2021-10-14 12:35:40|5175.25|5175.25|5175.61|5175.61|5175.61|5175.61|5175.25|5175.25|0
1634214950000|2021-10-14 12:35:50|5175.82|5175.82|5175.82|5175.82|5175.82|5175.82|5175.82|5175.82|0
1634214960000|2021-10-14 12:36:00|5175.71|5175.71|5177.12|5177.12|5177.12|5177.12|5175.71|5175.71|0
1634214980000|2021-10-14 12:36:20|5176.77|5176.77|5176.77|5176.77|5176.77|5176.77|5176.77|5176.77|0
1634215070000|2021-10-14 12:37:50|5177.47|5177.47|5178.35|5178.35|5178.35|5178.35|5177.47|5177.47|0
1634215080000|2021-10-14 12:38:00|5177.99|5177.99|5177.99|5177.99|5177.99|5177.99|5177.99|5177.99|0
1634215100000|2021-10-14 12:38:20|5177.71|5177.71|5177.71|5177.71|5177.71|5177.71|5177.71|5177.71|0
1634215110000|2021-10-14 12:38:30|5177.46|5177.46|5177.46|5177.46|5177.46|5177.46|5177.46|5177.46|0
1634215120000|2021-10-14 12:38:40|5177.35|5177.35|5177.35|5177.35|5177.35|5177.35|5177.35|5177.35|0
1634215130000|2021-10-14 12:38:50|5176.99|5176.99|5177.7|5177.7|5177.7|5177.7|5176.99|5176.99|0
1634215140000|2021-10-14 12:39:00|5177.35|5177.35|5177.35|5177.35|5177.35|5177.35|5177.35|5177.35|0
1634215160000|2021-10-14 12:39:20|5178.05|5178.05|5178.05|5178.05|5178.05|5178.05|5178.05|5178.05|0
1634215180000|2021-10-14 12:39:40|5178.41|5178.41|5178.76|5178.76|5178.76|5178.76|5178.41|5178.41|0
1634215200000|2021-10-14 12:40:00|5179.47|5179.47|5180.72|5180.72|5180.72|5180.72|5179.47|5179.47|0
1634215210000|2021-10-14 12:40:10|5180.49|5180.49|5180.37|5180.37|5180.49|5180.49|5180.37|5180.37|0
1634215220000|2021-10-14 12:40:20|5182.14|5182.14|5180.37|5180.37|5182.14|5182.14|5180.37|5180.37|0
1634215230000|2021-10-14 12:40:30|5180.49|5180.49|5181.31|5181.31|5181.31|5181.31|5180.49|5180.49|0
1634215260000|2021-10-14 12:41:00|5181.43|5181.43|5182.13|5182.13|5182.13|5182.13|5181.43|5181.43|0
1634215290000|2021-10-14 12:41:30|5181.78|5181.78|5180.59|5180.59|5181.78|5181.78|5180.59|5180.59|0
1634215320000|2021-10-14 12:42:00|5180.7|5180.7|5180.23|5180.23|5180.7|5180.7|5179.88|5179.88|0
1634215380000|2021-10-14 12:43:00|5180.37|5180.37|5180.37|5180.37|5180.37|5180.37|5180.37|5180.37|0
1634215390000|2021-10-14 12:43:10|5180.72|5180.72|5180.84|5180.84|5181.08|5181.08|5180.72|5180.72|0
1634215430000|2021-10-14 12:43:50|5181.01|5181.01|5181.01|5181.01|5181.01|5181.01|5181.01|5181.01|0
1634215480000|2021-10-14 12:44:40|5180.66|5180.66|5180.66|5180.66|5180.66|5180.66|5180.66|5180.66|0
1634215490000|2021-10-14 12:44:50|5180.3|5180.3|5180.3|5180.3|5180.3|5180.3|5180.3|5180.3|0
1634215510000|2021-10-14 12:45:10|5179.6|5179.6|5179.6|5179.6|5180.3|5180.3|5179.6|5179.6|0
1634215520000|2021-10-14 12:45:20|5179.24|5179.24|5179.6|5179.6|5179.6|5179.6|5179.24|5179.24|0
1634215530000|2021-10-14 12:45:30|5180.3|5180.3|5179.6|5179.6|5180.3|5180.3|5179.6|5179.6|0
1634215540000|2021-10-14 12:45:40|5179.95|5179.95|5179.88|5179.88|5179.95|5179.95|5179.24|5179.24|0
1634215570000|2021-10-14 12:46:10|5179.99|5179.99|5179.99|5179.99|5179.99|5179.99|5179.99|5179.99|0
1634215580000|2021-10-14 12:46:20|5180.13|5180.13|5180.24|5180.24|5180.24|5180.24|5179.54|5179.54|0
1634215590000|2021-10-14 12:46:30|5180.6|5180.6|5180.24|5180.24|5180.6|5180.6|5180.24|5180.24|0
1634215600000|2021-10-14 12:46:40|5180.6|5180.6|5181.3|5181.3|5181.3|5181.3|5180.6|5180.6|0
1634215630000|2021-10-14 12:47:10|5181.66|5181.66|5180.95|5180.95|5181.66|5181.66|5180.95|5180.95|0
1634215640000|2021-10-14 12:47:20|5180.7|5180.7|5180.7|5180.7|5180.7|5180.7|5180.7|5180.7|0
1634215650000|2021-10-14 12:47:30|5180.59|5180.59|5180.59|5180.59|5180.59|5180.59|5180.59|5180.59|0
1634215740000|2021-10-14 12:49:00|5180.7|5180.7|5180.84|5180.84|5180.84|5180.84|5180.7|5180.7|0
1634215780000|2021-10-14 12:49:40|5180.95|5180.95|5179.98|5179.98|5180.95|5180.95|5179.98|5179.98|0
1634215790000|2021-10-14 12:49:50|5180.33|5180.33|5180.33|5180.33|5180.33|5180.33|5180.33|5180.33|0
1634215800000|2021-10-14 12:50:00|5180.47|5180.47|5180.47|5180.47|5180.47|5180.47|5180.47|5180.47|0
1634215810000|2021-10-14 12:50:10|5181.17|5181.17|5181.17|5181.17|5181.17|5181.17|5181.17|5181.17|0
1634215850000|2021-10-14 12:50:50|5180.82|5180.82|5180.82|5180.82|5180.82|5180.82|5180.82|5180.82|0
1634215880000|2021-10-14 12:51:20|5181.52|5181.52|5181.8|5181.8|5181.8|5181.8|5181.52|5181.52|0
1634215900000|2021-10-14 12:51:40|5182.5|5182.5|5182.5|5182.5|5182.5|5182.5|5182.5|5182.5|0
1634215920000|2021-10-14 12:52:00|5181.8|5181.8|5182.03|5182.03|5182.03|5182.03|5181.8|5181.8|0
1634215950000|2021-10-14 12:52:30|5181.68|5181.68|5181.68|5181.68|5181.68|5181.68|5181.68|5181.68|0
1634216040000|2021-10-14 12:54:00|5181.32|5181.32|5182.03|5182.03|5182.03|5182.03|5181.32|5181.32|0
1634216050000|2021-10-14 12:54:10|5182.38|5182.38|5182.38|5182.38|5182.38|5182.38|5182.38|5182.38|0
1634216060000|2021-10-14 12:54:20|5182.03|5182.03|5181.68|5181.68|5182.03|5182.03|5181.68|5181.68|0
1634216150000|2021-10-14 12:55:50|5181.32|5181.32|5181.32|5181.32|5181.32|5181.32|5181.32|5181.32|0
1634216200000|2021-10-14 12:56:40|5181.57|5181.57|5181.57|5181.57|5181.57|5181.57|5181.57|5181.57|0
1634216220000|2021-10-14 12:57:00|5180.87|5180.87|5181.22|5181.22|5181.22|5181.22|5180.87|5180.87|0
1634216280000|2021-10-14 12:58:00|5181.34|5181.34|5180.98|5180.98|5181.34|5181.34|5180.98|5180.98|0
1634216290000|2021-10-14 12:58:10|5181.1|5181.1|5181.1|5181.1|5181.1|5181.1|5181.1|5181.1|0
1634216300000|2021-10-14 12:58:20|5181.22|5181.22|5181.57|5181.57|5181.57|5181.57|5180.86|5180.86|0
1634216330000|2021-10-14 12:58:50|5182.52|5182.52|5184.21|5184.21|5184.21|5184.21|5182.52|5182.52|0
1634216340000|2021-10-14 12:59:00|5183.5|5183.5|5183.5|5183.5|5183.5|5183.5|5183.5|5183.5|0
1634216350000|2021-10-14 12:59:10|5183.64|5183.64|5183.64|5183.64|5183.64|5183.64|5183.64|5183.64|0
1634216390000|2021-10-14 12:59:50|5183.77|5183.77|5183.64|5183.64|5183.77|5183.77|5183.64|5183.64|0
1634216400000|2021-10-14 13:00:00|5182.93|5182.93|5183.18|5183.18|5183.18|5183.18|5182.93|5182.93|0
1634216430000|2021-10-14 13:00:30|5183.53|5183.53|5183.65|5183.65|5184|5184|5183.53|5183.53|0
1634216440000|2021-10-14 13:00:40|5183.76|5183.76|5183.53|5183.53|5183.76|5183.76|5183.53|5183.53|0
1634216450000|2021-10-14 13:00:50|5183.41|5183.41|5183.53|5183.53|5183.53|5183.53|5183.41|5183.41|0
1634216460000|2021-10-14 13:01:00|5183.41|5183.41|5183.41|5183.41|5183.41|5183.41|5183.41|5183.41|0
1634216490000|2021-10-14 13:01:30|5182.35|5182.35|5182.35|5182.35|5182.35|5182.35|5182.35|5182.35|0
1634216500000|2021-10-14 13:01:40|5182.71|5182.71|5182.71|5182.71|5182.71|5182.71|5182.71|5182.71|0
1634216530000|2021-10-14 13:02:10|5183.06|5183.06|5182.5|5182.5|5183.06|5183.06|5182.5|5182.5|0
1634216540000|2021-10-14 13:02:20|5182.74|5182.74|5182.74|5182.74|5182.74|5182.74|5182.74|5182.74|0
1634216560000|2021-10-14 13:02:40|5182.6|5182.6|5182.6|5182.6|5182.6|5182.6|5182.6|5182.6|0
1634216580000|2021-10-14 13:03:00|5182.25|5182.25|5182.11|5182.11|5182.25|5182.25|5182.11|5182.11|0
1634216590000|2021-10-14 13:03:10|5181.05|5181.05|5181.05|5181.05|5181.05|5181.05|5180.94|5180.94|0
1634216600000|2021-10-14 13:03:20|5181.76|5181.76|5181.76|5181.76|5181.76|5181.76|5181.76|5181.76|0
1634216640000|2021-10-14 13:04:00|5181.88|5181.88|5181.88|5181.88|5181.88|5181.88|5181.88|5181.88|0
1634216650000|2021-10-14 13:04:10|5182.23|5182.23|5182.23|5182.23|5182.23|5182.23|5182.23|5182.23|0
1634216690000|2021-10-14 13:04:50|5182.36|5182.36|5182.36|5182.36|5182.36|5182.36|5182.36|5182.36|0
1634216700000|2021-10-14 13:05:00|5182.72|5182.72|5182.72|5182.72|5182.72|5182.72|5182.72|5182.72|0
1634216720000|2021-10-14 13:05:20|5182.83|5182.83|5182.83|5182.83|5182.83|5182.83|5182.83|5182.83|0
1634216730000|2021-10-14 13:05:30|5183.19|5183.19|5183.19|5183.19|5183.19|5183.19|5183.19|5183.19|0
1634216740000|2021-10-14 13:05:40|5182.35|5182.35|5182.35|5182.35|5182.35|5182.35|5182.35|5182.35|0
1634216750000|2021-10-14 13:05:50|5182.46|5182.46|5182.46|5182.46|5182.46|5182.46|5182.46|5182.46|0
1634216840000|2021-10-14 13:07:20|5182.82|5182.82|5183.17|5183.17|5183.17|5183.17|5182.82|5182.82|0
1634216850000|2021-10-14 13:07:30|5183.42|5183.42|5183.42|5183.42|5183.42|5183.42|5183.42|5183.42|0
1634216860000|2021-10-14 13:07:40|5183.55|5183.55|5183.69|5183.69|5183.69|5183.69|5183.55|5183.55|0
1634216890000|2021-10-14 13:08:10|5183.34|5183.34|5183.82|5183.82|5183.82|5183.82|5183.34|5183.34|0
1634216910000|2021-10-14 13:08:30|5184.18|5184.18|5184.18|5184.18|5184.18|5184.18|5184.18|5184.18|0
1634216950000|2021-10-14 13:09:10|5184.31|5184.31|5184.04|5184.04|5184.31|5184.31|5184.04|5184.04|0
1634216980000|2021-10-14 13:09:40|5183.79|5183.79|5183.79|5183.79|5183.79|5183.79|5183.79|5183.79|0
1634216990000|2021-10-14 13:09:50|5183.54|5183.54|5183.54|5183.54|5183.54|5183.54|5183.54|5183.54|0
1634217000000|2021-10-14 13:10:00|5183.66|5183.66|5183.8|5183.8|5183.8|5183.8|5183.66|5183.66|0
1634217020000|2021-10-14 13:10:20|5183.44|5183.44|5183.44|5183.44|5183.44|5183.44|5183.44|5183.44|0
1634217030000|2021-10-14 13:10:30|5184.15|5184.15|5185.59|5185.59|5185.59|5185.59|5184.15|5184.15|0
1634217060000|2021-10-14 13:11:00|5185.87|5185.87|5185.99|5185.99|5185.99|5185.99|5185.87|5185.87|0
1634217080000|2021-10-14 13:11:20|5186.69|5186.69|5187.4|5187.4|5187.4|5187.4|5186.69|5186.69|0
1634217090000|2021-10-14 13:11:30|5187.54|5187.54|5187.81|5187.81|5187.81|5187.81|5187.54|5187.54|0
1634217100000|2021-10-14 13:11:40|5188.09|5188.09|5189.3|5189.3|5189.3|5189.3|5188.09|5188.09|0
1634217110000|2021-10-14 13:11:50|5190.01|5190.01|5188.95|5188.95|5190.01|5190.01|5188.95|5188.95|0
1634217120000|2021-10-14 13:12:00|5190.36|5190.36|5190.83|5190.83|5190.83|5190.83|5190.36|5190.36|0
1634217140000|2021-10-14 13:12:20|5190.48|5190.48|5190.48|5190.48|5190.48|5190.48|5190.48|5190.48|0
1634217150000|2021-10-14 13:12:30|5190.34|5190.34|5190.34|5190.34|5190.34|5190.34|5190.34|5190.34|0
1634217200000|2021-10-14 13:13:20|5190.46|5190.46|5190.46|5190.46|5190.46|5190.46|5190.46|5190.46|0
1634217210000|2021-10-14 13:13:30|5190.1|5190.1|5189.99|5189.99|5190.1|5190.1|5189.99|5189.99|0
1634217250000|2021-10-14 13:14:10|5188.58|5188.58|5189.36|5189.36|5189.36|5189.36|5188.58|5188.58|0
1634217280000|2021-10-14 13:14:40|5189.48|5189.48|5189.83|5189.83|5189.83|5189.83|5189.48|5189.48|0
1634217300000|2021-10-14 13:15:00|5190.07|5190.07|5188.87|5188.87|5190.07|5190.07|5188.87|5188.87|0
1634217310000|2021-10-14 13:15:10|5188.99|5188.99|5188.25|5188.25|5188.99|5188.99|5188.25|5188.25|0
1634217330000|2021-10-14 13:15:30|5187.9|5187.9|5187.9|5187.9|5187.9|5187.9|5187.9|5187.9|0
1634217340000|2021-10-14 13:15:40|5188.02|5188.02|5187.78|5187.78|5188.02|5188.02|5187.78|5187.78|0
1634217350000|2021-10-14 13:15:50|5187.43|5187.43|5187.43|5187.43|5187.43|5187.43|5187.43|5187.43|0
1634217390000|2021-10-14 13:16:30|5186.37|5186.37|5186.37|5186.37|5186.37|5186.37|5186.37|5186.37|0
1634217420000|2021-10-14 13:17:00|5186.72|5186.72|5186.72|5186.72|5186.72|5186.72|5186.72|5186.72|0
1634217430000|2021-10-14 13:17:10|5187.08|5187.08|5186.61|5186.61|5187.78|5187.78|5186.61|5186.61|0
1634217470000|2021-10-14 13:17:50|5186.25|5186.25|5186.02|5186.02|5186.25|5186.25|5186.02|5186.02|0
1634217490000|2021-10-14 13:18:10|5186.14|5186.14|5186.14|5186.14|5186.14|5186.14|5186.14|5186.14|0
1634217520000|2021-10-14 13:18:40|5186.27|5186.27|5185.57|5185.57|5186.27|5186.27|5185.57|5185.57|0
1634217540000|2021-10-14 13:19:00|5185.32|5185.32|5185.32|5185.32|5185.32|5185.32|5185.32|5185.32|0
1634217560000|2021-10-14 13:19:20|5184.61|5184.61|5185.32|5185.32|5185.32|5185.32|5184.61|5184.61|0
1634217570000|2021-10-14 13:19:30|5185.67|5185.67|5185.67|5185.67|5185.67|5185.67|5185.67|5185.67|0
1634217580000|2021-10-14 13:19:40|5185.92|5185.92|5185.92|5185.92|5185.92|5185.92|5185.92|5185.92|0
1634217590000|2021-10-14 13:19:50|5185.57|5185.57|5185.57|5185.57|5185.57|5185.57|5185.57|5185.57|0
1634217600000|2021-10-14 13:20:00|5185.92|5185.92|5187.6|5187.6|5187.6|5187.6|5185.92|5185.92|0
1634217610000|2021-10-14 13:20:10|5185.84|5185.84|5185.48|5185.48|5185.84|5185.84|5185.48|5185.48|0
1634217620000|2021-10-14 13:20:20|5185.37|5185.37|5185.37|5185.37|5185.37|5185.37|5185.37|5185.37|0
1634217630000|2021-10-14 13:20:30|5185.72|5185.72|5185.72|5185.72|5185.72|5185.72|5185.72|5185.72|0
1634217640000|2021-10-14 13:20:40|5186.43|5186.43|5185.72|5185.72|5186.43|5186.43|5185.72|5185.72|0
1634217660000|2021-10-14 13:21:00|5185.97|5185.97|5185.97|5185.97|5185.97|5185.97|5185.97|5185.97|0
1634217690000|2021-10-14 13:21:30|5185.13|5185.13|5185.13|5185.13|5185.13|5185.13|5185.13|5185.13|0
1634217700000|2021-10-14 13:21:40|5185.41|5185.41|5185.41|5185.41|5185.41|5185.41|5185.41|5185.41|0
1634217720000|2021-10-14 13:22:00|5185.54|5185.54|5185.54|5185.54|5185.54|5185.54|5185.54|5185.54|0
1634217750000|2021-10-14 13:22:30|5185.19|5185.19|5184.84|5184.84|5185.19|5185.19|5184.84|5184.84|0
1634217800000|2021-10-14 13:23:20|5184.72|5184.72|5184.72|5184.72|5184.72|5184.72|5184.72|5184.72|0
1634217820000|2021-10-14 13:23:40|5184.37|5184.37|5184.72|5184.72|5184.72|5184.72|5184.37|5184.37|0
1634217830000|2021-10-14 13:23:50|5185.07|5185.07|5185.07|5185.07|5185.07|5185.07|5185.07|5185.07|0
1634217850000|2021-10-14 13:24:10|5185.32|5185.32|5185.32|5185.32|5185.32|5185.32|5185.32|5185.32|0
1634217890000|2021-10-14 13:24:50|5185.07|5185.07|5185.07|5185.07|5185.07|5185.07|5185.07|5185.07|0
1634217900000|2021-10-14 13:25:00|5185.43|5185.43|5185.07|5185.07|5185.43|5185.43|5185.07|5185.07|0
1634217910000|2021-10-14 13:25:10|5184.72|5184.72|5184.72|5184.72|5184.72|5184.72|5184.72|5184.72|0
1634217930000|2021-10-14 13:25:30|5184.37|5184.37|5184.37|5184.37|5184.37|5184.37|5184.37|5184.37|0
1634217950000|2021-10-14 13:25:50|5184.1|5184.1|5183.98|5183.98|5184.1|5184.1|5183.98|5183.98|0
1634217960000|2021-10-14 13:26:00|5183.84|5183.84|5183.49|5183.49|5183.84|5183.84|5183.49|5183.49|0
1634217980000|2021-10-14 13:26:20|5183.84|5183.84|5183.84|5183.84|5183.84|5183.84|5183.84|5183.84|0
1634217990000|2021-10-14 13:26:30|5183.96|5183.96|5185.15|5185.15|5185.15|5185.15|5183.96|5183.96|0
1634218010000|2021-10-14 13:26:50|5185.27|5185.27|5185.27|5185.27|5185.27|5185.27|5185.27|5185.27|0
1634218030000|2021-10-14 13:27:10|5185.55|5185.55|5185.55|5185.55|5185.55|5185.55|5185.55|5185.55|0
1634218050000|2021-10-14 13:27:30|5185.43|5185.43|5185.43|5185.43|5185.43|5185.43|5185.43|5185.43|0
1634218080000|2021-10-14 13:28:00|5185.6|5185.6|5185.6|5185.6|5185.6|5185.6|5184.89|5184.89|0
1634218090000|2021-10-14 13:28:10|5185.84|5185.84|5185.48|5185.48|5185.84|5185.84|5185.48|5185.48|0
1634218100000|2021-10-14 13:28:20|5185.2|5185.2|5186.16|5186.16|5186.16|5186.16|5185.2|5185.2|0
1634218130000|2021-10-14 13:28:50|5186.29|5186.29|5186.54|5186.54|5186.54|5186.54|5186.29|5186.29|0
1634218140000|2021-10-14 13:29:00|5186.19|5186.19|5187.25|5187.25|5187.25|5187.25|5186.19|5186.19|0
1634218150000|2021-10-14 13:29:10|5187.6|5187.6|5187.6|5187.6|5187.6|5187.6|5187.6|5187.6|0
1634218190000|2021-10-14 13:29:50|5186.9|5186.9|5187.25|5187.25|5187.25|5187.25|5186.9|5186.9|0
1634218200000|2021-10-14 13:30:00|5187.37|5187.37|5187.58|5187.58|5187.72|5187.72|5187.37|5187.37|0
1634218210000|2021-10-14 13:30:10|5187.23|5187.23|5188.29|5188.29|5188.29|5188.29|5187.23|5187.23|0
1634218220000|2021-10-14 13:30:20|5188.56|5188.56|5189.71|5189.71|5189.71|5189.71|5188.56|5188.56|0
1634218230000|2021-10-14 13:30:30|5189.36|5189.36|5187.59|5187.59|5189.36|5189.36|5187.59|5187.59|0
1634218240000|2021-10-14 13:30:40|5187.36|5187.36|5185.95|5185.95|5187.36|5187.36|5185.6|5185.6|0
1634218250000|2021-10-14 13:30:50|5186.3|5186.3|5187.01|5187.01|5187.12|5187.12|5186.3|5186.3|0
1634218270000|2021-10-14 13:31:10|5186.89|5186.89|5187.16|5187.16|5187.52|5187.52|5186.89|5186.89|0
1634218280000|2021-10-14 13:31:20|5187.05|5187.05|5187.05|5187.05|5187.05|5187.05|5187.05|5187.05|0
1634218290000|2021-10-14 13:31:30|5186.69|5186.69|5186.36|5186.36|5186.69|5186.69|5186.12|5186.12|0
1634218300000|2021-10-14 13:31:40|5185.3|5185.3|5186.36|5186.36|5186.36|5186.36|5184.95|5184.95|0
1634218320000|2021-10-14 13:32:00|5185.65|5185.65|5185.42|5185.42|5186.01|5186.01|5185.42|5185.42|0
1634218330000|2021-10-14 13:32:10|5184.72|5184.72|5184.36|5184.36|5184.72|5184.72|5184.36|5184.36|0
1634218340000|2021-10-14 13:32:20|5185.77|5185.77|5187.42|5187.42|5187.54|5187.54|5185.77|5185.77|0
1634218350000|2021-10-14 13:32:30|5187.56|5187.56|5187.67|5187.67|5187.67|5187.67|5187.56|5187.56|0
1634218360000|2021-10-14 13:32:40|5187.32|5187.32|5187.32|5187.32|5187.32|5187.32|5187.32|5187.32|0
1634218380000|2021-10-14 13:33:00|5187.45|5187.45|5188.62|5188.62|5189.21|5189.21|5187.45|5187.45|0
1634218390000|2021-10-14 13:33:10|5188.5|5188.5|5188.27|5188.27|5188.5|5188.5|5188.15|5188.15|0
1634218400000|2021-10-14 13:33:20|5188.13|5188.13|5187.76|5187.76|5188.13|5188.13|5187.64|5187.64|0
1634218410000|2021-10-14 13:33:30|5187.66|5187.66|5187.55|5187.55|5187.66|5187.66|5187.55|5187.55|0
1634218420000|2021-10-14 13:33:40|5187.66|5187.66|5187.41|5187.41|5187.66|5187.66|5187.41|5187.41|0
1634218440000|2021-10-14 13:34:00|5186.71|5186.71|5188.71|5188.71|5188.71|5188.71|5186.71|5186.71|0
1634218450000|2021-10-14 13:34:10|5188.35|5188.35|5188.35|5188.35|5188.35|5188.35|5188.35|5188.35|0
1634218460000|2021-10-14 13:34:20|5188.7|5188.7|5188.35|5188.35|5188.7|5188.7|5188.35|5188.35|0
1634218480000|2021-10-14 13:34:40|5187.94|5187.94|5187.94|5187.94|5187.94|5187.94|5187.94|5187.94|0
1634218490000|2021-10-14 13:34:50|5188.06|5188.06|5187.36|5187.36|5188.06|5188.06|5187.36|5187.36|0
1634218500000|2021-10-14 13:35:00|5187.71|5187.71|5188.25|5188.25|5188.61|5188.61|5187.08|5187.08|0
1634218510000|2021-10-14 13:35:10|5187.55|5187.55|5187.43|5187.43|5187.55|5187.55|5187.43|5187.43|0
1634218520000|2021-10-14 13:35:20|5187.31|5187.31|5187.67|5187.67|5187.67|5187.67|5187.31|5187.31|0
1634218530000|2021-10-14 13:35:30|5187.55|5187.55|5188.7|5188.7|5188.7|5188.7|5187.55|5187.55|0
1634218540000|2021-10-14 13:35:40|5187.99|5187.99|5187.51|5187.51|5187.99|5187.99|5187.51|5187.51|0
1634218550000|2021-10-14 13:35:50|5187.39|5187.39|5187.39|5187.39|5187.39|5187.39|5187.39|5187.39|0
1634218570000|2021-10-14 13:36:10|5187.04|5187.04|5187.04|5187.04|5187.04|5187.04|5187.04|5187.04|0
1634218580000|2021-10-14 13:36:20|5187.39|5187.39|5188.45|5188.45|5188.45|5188.45|5187.39|5187.39|0
1634218590000|2021-10-14 13:36:30|5188.68|5188.68|5188.68|5188.68|5188.68|5188.68|5188.43|5188.43|0
1634218600000|2021-10-14 13:36:40|5188.8|5188.8|5187.74|5187.74|5188.8|5188.8|5187.74|5187.74|0
1634218610000|2021-10-14 13:36:50|5188.09|5188.09|5187.86|5187.86|5188.09|5188.09|5187.86|5187.86|0
1634218640000|2021-10-14 13:37:20|5188.57|5188.57|5188.57|5188.57|5188.57|5188.57|5188.57|5188.57|0
1634218660000|2021-10-14 13:37:40|5188.21|5188.21|5188.1|5188.1|5188.21|5188.21|5188.1|5188.1|0
1634218670000|2021-10-14 13:37:50|5187.98|5187.98|5188.45|5188.45|5188.45|5188.45|5187.98|5187.98|0
1634218680000|2021-10-14 13:38:00|5187.74|5187.74|5187.14|5187.14|5187.74|5187.74|5187.14|5187.14|0
1634218690000|2021-10-14 13:38:10|5186.87|5186.87|5186.26|5186.26|5186.87|5186.87|5186.26|5186.26|0
1634218700000|2021-10-14 13:38:20|5186.62|5186.62|5186.26|5186.26|5186.62|5186.62|5186.26|5186.26|0
1634218710000|2021-10-14 13:38:30|5186.38|5186.38|5186.5|5186.5|5186.5|5186.5|5186.38|5186.38|0
1634218730000|2021-10-14 13:38:50|5186.75|5186.75|5186.75|5186.75|5186.75|5186.75|5186.75|5186.75|0
1634218750000|2021-10-14 13:39:10|5186.61|5186.61|5186.61|5186.61|5186.61|5186.61|5186.61|5186.61|0
1634218760000|2021-10-14 13:39:20|5186.49|5186.49|5186.49|5186.49|5186.63|5186.63|5186.49|5186.49|0
1634218770000|2021-10-14 13:39:30|5186.85|5186.85|5187.08|5187.08|5187.2|5187.2|5186.85|5186.85|0
1634218790000|2021-10-14 13:39:50|5187.35|5187.35|5187.35|5187.35|5187.35|5187.35|5187.35|5187.35|0
1634218810000|2021-10-14 13:40:10|5187|5187|5187|5187|5187|5187|5187|5187|0
1634218820000|2021-10-14 13:40:20|5187.24|5187.24|5187.24|5187.24|5187.24|5187.24|5187.24|5187.24|0
1634218840000|2021-10-14 13:40:40|5187.35|5187.35|5187.35|5187.35|5187.35|5187.35|5187.35|5187.35|0
1634218850000|2021-10-14 13:40:50|5187.24|5187.24|5186.63|5186.63|5187.24|5187.24|5186.63|5186.63|0
1634218860000|2021-10-14 13:41:00|5186.36|5186.36|5186.72|5186.72|5186.72|5186.72|5186.36|5186.36|0
1634218870000|2021-10-14 13:41:10|5186.23|5186.23|5184.9|5184.9|5186.23|5186.23|5184.9|5184.9|0
1634218880000|2021-10-14 13:41:20|5185.03|5185.03|5185.52|5185.52|5185.52|5185.52|5185.03|5185.03|0
1634218890000|2021-10-14 13:41:30|5185.39|5185.39|5185.27|5185.27|5185.39|5185.39|5185.27|5185.27|0
1634218900000|2021-10-14 13:41:40|5185.15|5185.15|5185.15|5185.15|5185.15|5185.15|5185.15|5185.15|0
1634218920000|2021-10-14 13:42:00|5185.04|5185.04|5186.01|5186.01|5186.01|5186.01|5185.04|5185.04|0
1634218930000|2021-10-14 13:42:10|5186.61|5186.61|5186.26|5186.26|5186.97|5186.97|5186.26|5186.26|0
1634218950000|2021-10-14 13:42:30|5186.38|5186.38|5186.14|5186.14|5186.49|5186.49|5186.14|5186.14|0
1634218970000|2021-10-14 13:42:50|5186.49|5186.49|5186.49|5186.49|5186.49|5186.49|5186.14|5186.14|0
1634218980000|2021-10-14 13:43:00|5186.85|5186.85|5186.85|5186.85|5186.85|5186.85|5186.85|5186.85|0
1634218990000|2021-10-14 13:43:10|5186.49|5186.49|5186.49|5186.49|5186.49|5186.49|5186.49|5186.49|0
1634219010000|2021-10-14 13:43:30|5187.2|5187.2|5187.91|5187.91|5187.91|5187.91|5187.2|5187.2|0
1634219020000|2021-10-14 13:43:40|5188.04|5188.04|5186.51|5186.51|5188.04|5188.04|5186.51|5186.51|0
1634219030000|2021-10-14 13:43:50|5186.16|5186.16|5185.81|5185.81|5186.16|5186.16|5185.81|5185.81|0
1634219050000|2021-10-14 13:44:10|5186.87|5186.87|5186.87|5186.87|5186.87|5186.87|5186.87|5186.87|0
1634219080000|2021-10-14 13:44:40|5187.57|5187.57|5187.57|5187.57|5187.57|5187.57|5187.57|5187.57|0
1634219100000|2021-10-14 13:45:00|5187.92|5187.92|5188.49|5188.49|5188.63|5188.63|5187.92|5187.92|0
1634219110000|2021-10-14 13:45:10|5188.35|5188.35|5188|5188|5188.35|5188.35|5188|5188|0
1634219120000|2021-10-14 13:45:20|5187.87|5187.87|5187.87|5187.87|5187.87|5187.87|5187.87|5187.87|0
1634219140000|2021-10-14 13:45:40|5188.33|5188.33|5188.45|5188.45|5188.45|5188.45|5188.33|5188.33|0
1634219150000|2021-10-14 13:45:50|5188.8|5188.8|5188.57|5188.57|5188.8|5188.8|5188.57|5188.57|0
1634219170000|2021-10-14 13:46:10|5188.45|5188.45|5188.57|5188.57|5188.57|5188.57|5188.45|5188.45|0
1634219180000|2021-10-14 13:46:20|5188.69|5188.69|5188.33|5188.33|5188.69|5188.69|5188.33|5188.33|0
1634219190000|2021-10-14 13:46:30|5188.69|5188.69|5188.69|5188.69|5188.69|5188.69|5188.69|5188.69|0
1634219200000|2021-10-14 13:46:40|5188.33|5188.33|5188.69|5188.69|5188.69|5188.69|5188.33|5188.33|0
1634219210000|2021-10-14 13:46:50|5188.33|5188.33|5188.33|5188.33|5188.33|5188.33|5188.33|5188.33|0
1634219220000|2021-10-14 13:47:00|5188.57|5188.57|5188.57|5188.57|5188.57|5188.57|5188.57|5188.57|0
1634219230000|2021-10-14 13:47:10|5189.63|5189.63|5188.92|5188.92|5189.63|5189.63|5188.92|5188.92|0
1634219250000|2021-10-14 13:47:30|5188.57|5188.57|5188.57|5188.57|5188.57|5188.57|5188.57|5188.57|0
1634219260000|2021-10-14 13:47:40|5188.7|5188.7|5188.7|5188.7|5188.7|5188.7|5188.7|5188.7|0
1634219270000|2021-10-14 13:47:50|5188.35|5188.35|5187.76|5187.76|5188.47|5188.47|5187.76|5187.76|0
1634219280000|2021-10-14 13:48:00|5187.64|5187.64|5187.64|5187.64|5187.64|5187.64|5187.64|5187.64|0
1634219290000|2021-10-14 13:48:10|5187.51|5187.51|5188.21|5188.21|5188.21|5188.21|5187.51|5187.51|0
1634219310000|2021-10-14 13:48:30|5188.1|5188.1|5187.98|5187.98|5188.1|5188.1|5187.98|5187.98|0
1634219340000|2021-10-14 13:49:00|5188.1|5188.1|5187.96|5187.96|5188.1|5188.1|5187.96|5187.96|0
1634219350000|2021-10-14 13:49:10|5188.08|5188.08|5187.37|5187.37|5188.08|5188.08|5187.37|5187.37|0
1634219380000|2021-10-14 13:49:40|5187.73|5187.73|5187.02|5187.02|5187.73|5187.73|5187.02|5187.02|0
1634219390000|2021-10-14 13:49:50|5187.14|5187.14|5187.14|5187.14|5187.14|5187.14|5187.14|5187.14|0
1634219410000|2021-10-14 13:50:10|5186.78|5186.78|5186.78|5186.78|5186.78|5186.78|5186.78|5186.78|0
1634219420000|2021-10-14 13:50:20|5186.08|5186.08|5185.59|5185.59|5186.08|5186.08|5185.59|5185.59|0
1634219440000|2021-10-14 13:50:40|5185.94|5185.94|5185.94|5185.94|5185.94|5185.94|5185.94|5185.94|0
1634219450000|2021-10-14 13:50:50|5185.69|5185.69|5184.57|5184.57|5185.69|5185.69|5184.57|5184.57|0
1634219470000|2021-10-14 13:51:10|5184.92|5184.92|5184.92|5184.92|5184.92|5184.92|5184.92|5184.92|0
1634219480000|2021-10-14 13:51:20|5184.81|5184.81|5184.81|5184.81|5184.81|5184.81|5184.81|5184.81|0
1634219510000|2021-10-14 13:51:50|5185.16|5185.16|5184.81|5184.81|5185.16|5185.16|5184.45|5184.45|0
1634219520000|2021-10-14 13:52:00|5185.16|5185.16|5186.47|5186.47|5186.47|5186.47|5185.16|5185.16|0
1634219530000|2021-10-14 13:52:10|5186.82|5186.82|5187.09|5187.09|5187.09|5187.09|5186.82|5186.82|0
1634219540000|2021-10-14 13:52:20|5186.98|5186.98|5187.68|5187.68|5187.68|5187.68|5186.98|5186.98|0
1634219550000|2021-10-14 13:52:30|5186.62|5186.62|5186.62|5186.62|5186.62|5186.62|5186.62|5186.62|0
1634219570000|2021-10-14 13:52:50|5186.74|5186.74|5186.62|5186.62|5186.74|5186.74|5186.62|5186.62|0
1634219580000|2021-10-14 13:53:00|5185.92|5185.92|5185.92|5185.92|5185.92|5185.92|5185.92|5185.92|0
1634219590000|2021-10-14 13:53:10|5186.62|5186.62|5186.37|5186.37|5186.62|5186.62|5186.37|5186.37|0
1634219600000|2021-10-14 13:53:20|5186.73|5186.73|5186.49|5186.49|5186.73|5186.73|5186.49|5186.49|0
1634219610000|2021-10-14 13:53:30|5186.63|5186.63|5186.63|5186.63|5186.98|5186.98|5186.63|5186.63|0
1634219620000|2021-10-14 13:53:40|5186.91|5186.91|5186.67|5186.67|5186.91|5186.91|5186.67|5186.67|0
1634219650000|2021-10-14 13:54:10|5186.4|5186.4|5186.51|5186.51|5186.51|5186.51|5186.4|5186.4|0
1634219690000|2021-10-14 13:54:50|5185.45|5185.45|5185.45|5185.45|5185.45|5185.45|5185.45|5185.45|0
1634219700000|2021-10-14 13:55:00|5186.16|5186.16|5186.16|5186.16|5186.16|5186.16|5186.16|5186.16|0
1634219720000|2021-10-14 13:55:20|5185.81|5185.81|5185.81|5185.81|5185.81|5185.81|5185.81|5185.81|0
1634219730000|2021-10-14 13:55:30|5186.51|5186.51|5186.87|5186.87|5186.87|5186.87|5186.51|5186.51|0
1634219750000|2021-10-14 13:55:50|5186.51|5186.51|5186.51|5186.51|5186.51|5186.51|5186.51|5186.51|0
1634219760000|2021-10-14 13:56:00|5186.16|5186.16|5186.41|5186.41|5186.41|5186.41|5186.16|5186.16|0
1634219770000|2021-10-14 13:56:10|5187.61|5187.61|5188.67|5188.67|5188.67|5188.67|5187.61|5187.61|0
1634219780000|2021-10-14 13:56:20|5188.55|5188.55|5188.91|5188.91|5188.91|5188.91|5188.55|5188.55|0
1634219800000|2021-10-14 13:56:40|5188.55|5188.55|5188.55|5188.55|5188.55|5188.55|5188.55|5188.55|0
1634219820000|2021-10-14 13:57:00|5188.42|5188.42|5188.42|5188.42|5188.42|5188.42|5188.42|5188.42|0
1634219840000|2021-10-14 13:57:20|5188.3|5188.3|5188.42|5188.42|5188.42|5188.42|5188.3|5188.3|0
1634219850000|2021-10-14 13:57:30|5188.07|5188.07|5189.71|5189.71|5189.71|5189.71|5187.95|5187.95|0
1634219860000|2021-10-14 13:57:40|5188.65|5188.65|5188.65|5188.65|5188.65|5188.65|5188.65|5188.65|0
1634219870000|2021-10-14 13:57:50|5188.42|5188.42|5188.07|5188.07|5188.42|5188.42|5188.07|5188.07|0
1634219880000|2021-10-14 13:58:00|5187.71|5187.71|5187.71|5187.71|5187.71|5187.71|5187.71|5187.71|0
1634219890000|2021-10-14 13:58:10|5187.36|5187.36|5187.71|5187.71|5187.71|5187.71|5187.36|5187.36|0
1634219910000|2021-10-14 13:58:30|5188.07|5188.07|5189.48|5189.48|5189.48|5189.48|5188.07|5188.07|0
1634219920000|2021-10-14 13:58:40|5189.62|5189.62|5189.62|5189.62|5189.62|5189.62|5189.62|5189.62|0
1634219940000|2021-10-14 13:59:00|5189.73|5189.73|5189.03|5189.03|5189.73|5189.73|5189.03|5189.03|0
1634219970000|2021-10-14 13:59:30|5188.67|5188.67|5188.67|5188.67|5188.67|5188.67|5188.67|5188.67|0
1634219990000|2021-10-14 13:59:50|5189.38|5189.38|5189.38|5189.38|5189.38|5189.38|5189.38|5189.38|0
1634220000000|2021-10-14 14:00:00|5189.73|5189.73|5189.38|5189.38|5189.73|5189.73|5189.38|5189.38|0
1634220020000|2021-10-14 14:00:20|5189.73|5189.73|5191.02|5191.02|5191.02|5191.02|5189.73|5189.73|0
1634220030000|2021-10-14 14:00:30|5191.37|5191.37|5192.02|5192.02|5192.16|5192.16|5191.37|5191.37|0
1634220040000|2021-10-14 14:00:40|5191.89|5191.89|5191.89|5191.89|5191.89|5191.89|5191.89|5191.89|0
1634220050000|2021-10-14 14:00:50|5192.59|5192.59|5193.93|5193.93|5193.93|5193.93|5191.89|5191.89|0
1634220060000|2021-10-14 14:01:00|5194.07|5194.07|5193.83|5193.83|5194.18|5194.18|5193.83|5193.83|0
1634220070000|2021-10-14 14:01:10|5193.48|5193.48|5194.46|5194.46|5194.46|5194.46|5193.48|5193.48|0
1634220080000|2021-10-14 14:01:20|5194.81|5194.81|5195.4|5195.4|5195.4|5195.4|5194.81|5194.81|0
1634220090000|2021-10-14 14:01:30|5196.94|5196.94|5196.59|5196.59|5196.94|5196.94|5196.59|5196.59|0
1634220110000|2021-10-14 14:01:50|5197.3|5197.3|5197.3|5197.3|5197.3|5197.3|5197.3|5197.3|0
1634220120000|2021-10-14 14:02:00|5197.18|5197.18|5197.18|5197.18|5197.18|5197.18|5197.18|5197.18|0
1634220130000|2021-10-14 14:02:10|5196.47|5196.47|5196.69|5196.69|5196.69|5196.69|5196.47|5196.47|0
1634220140000|2021-10-14 14:02:20|5196.81|5196.81|5196.81|5196.81|5196.81|5196.81|5196.81|5196.81|0
1634220150000|2021-10-14 14:02:30|5197.09|5197.09|5197.44|5197.44|5197.44|5197.44|5197.09|5197.09|0
1634220160000|2021-10-14 14:02:40|5197.72|5197.72|5196.66|5196.66|5197.72|5197.72|5196.66|5196.66|0
1634220170000|2021-10-14 14:02:50|5196.31|5196.31|5195.95|5195.95|5196.31|5196.31|5195.95|5195.95|0
1634220200000|2021-10-14 14:03:20|5196.2|5196.2|5196.2|5196.2|5196.2|5196.2|5196.2|5196.2|0
1634220220000|2021-10-14 14:03:40|5195.85|5195.85|5195.85|5195.85|5195.85|5195.85|5195.85|5195.85|0
1634220250000|2021-10-14 14:04:10|5195.6|5195.6|5195.25|5195.25|5195.6|5195.6|5195.25|5195.25|0
1634220270000|2021-10-14 14:04:30|5194.89|5194.89|5195.13|5195.13|5195.13|5195.13|5194.89|5194.89|0
1634220280000|2021-10-14 14:04:40|5195.24|5195.24|5195.6|5195.6|5195.95|5195.95|5195.24|5195.24|0
1634220290000|2021-10-14 14:04:50|5195.95|5195.95|5196.18|5196.18|5196.18|5196.18|5195.95|5195.95|0
1634220300000|2021-10-14 14:05:00|5196.3|5196.3|5196.65|5196.65|5196.65|5196.65|5196.3|5196.3|0
1634220310000|2021-10-14 14:05:10|5196.54|5196.54|5196.89|5196.89|5196.89|5196.89|5196.54|5196.54|0
1634220320000|2021-10-14 14:05:20|5196.54|5196.54|5196.42|5196.42|5196.54|5196.54|5196.42|5196.42|0
1634220330000|2021-10-14 14:05:30|5197.13|5197.13|5197.13|5197.13|5197.13|5197.13|5197.13|5197.13|0
1634220340000|2021-10-14 14:05:40|5196.77|5196.77|5195.01|5195.01|5196.77|5196.77|5194.66|5194.66|0
1634220350000|2021-10-14 14:05:50|5195.71|5195.71|5195.71|5195.71|5195.71|5195.71|5195.71|5195.71|0
1634220360000|2021-10-14 14:06:00|5193.6|5193.6|5194.17|5194.17|5194.17|5194.17|5192.89|5192.89|0
1634220370000|2021-10-14 14:06:10|5193.82|5193.82|5193.7|5193.7|5194.17|5194.17|5193.46|5193.46|0
1634220380000|2021-10-14 14:06:20|5193.34|5193.34|5193.34|5193.34|5193.34|5193.34|5193.34|5193.34|0
1634220390000|2021-10-14 14:06:30|5193.7|5193.7|5193.7|5193.7|5193.7|5193.7|5193.7|5193.7|0
1634220410000|2021-10-14 14:06:50|5193.58|5193.58|5193.81|5193.81|5193.81|5193.81|5193.58|5193.58|0
1634220420000|2021-10-14 14:07:00|5194.17|5194.17|5194.17|5194.17|5194.17|5194.17|5194.17|5194.17|0
1634220430000|2021-10-14 14:07:10|5193.81|5193.81|5193.81|5193.81|5193.81|5193.81|5193.81|5193.81|0
1634220440000|2021-10-14 14:07:20|5192.75|5192.75|5192.75|5192.75|5192.75|5192.75|5192.75|5192.75|0
1634220460000|2021-10-14 14:07:40|5192.64|5192.64|5191.31|5191.31|5192.64|5192.64|5191.31|5191.31|0
1634220480000|2021-10-14 14:08:00|5191.03|5191.03|5189.17|5189.17|5191.03|5191.03|5189.17|5189.17|0
1634220490000|2021-10-14 14:08:10|5189.04|5189.04|5189.74|5189.74|5189.74|5189.74|5189.04|5189.04|0
1634220520000|2021-10-14 14:08:40|5189.39|5189.39|5189.14|5189.14|5189.39|5189.39|5189.14|5189.14|0
1634220530000|2021-10-14 14:08:50|5189|5189|5189|5189|5189|5189|5189|5189|0
1634220540000|2021-10-14 14:09:00|5188.89|5188.89|5189.01|5189.01|5189.24|5189.24|5188.89|5188.89|0
1634220560000|2021-10-14 14:09:20|5188.65|5188.65|5188.65|5188.65|5188.65|5188.65|5188.65|5188.65|0
1634220570000|2021-10-14 14:09:30|5188.79|5188.79|5188.79|5188.79|5188.79|5188.79|5188.79|5188.79|0
1634220580000|2021-10-14 14:09:40|5188.65|5188.65|5188.3|5188.3|5188.65|5188.65|5188.3|5188.3|0
1634220590000|2021-10-14 14:09:50|5187.83|5187.83|5187.83|5187.83|5187.83|5187.83|5187.83|5187.83|0
1634220600000|2021-10-14 14:10:00|5187.55|5187.55|5187.44|5187.44|5187.55|5187.55|5187.44|5187.44|0
1634220620000|2021-10-14 14:10:20|5187.55|5187.55|5187.44|5187.44|5187.55|5187.55|5187.44|5187.44|0
1634220640000|2021-10-14 14:10:40|5186.73|5186.73|5186.73|5186.73|5186.73|5186.73|5186.73|5186.73|0
1634220660000|2021-10-14 14:11:00|5186.61|5186.61|5186.26|5186.26|5186.61|5186.61|5186.26|5186.26|0
1634220680000|2021-10-14 14:11:20|5185.55|5185.55|5185.55|5185.55|5185.55|5185.55|5185.55|5185.55|0
1634220690000|2021-10-14 14:11:30|5185.2|5185.2|5185.2|5185.2|5185.2|5185.2|5185.2|5185.2|0
1634220700000|2021-10-14 14:11:40|5184.5|5184.5|5184.5|5184.5|5184.5|5184.5|5184.5|5184.5|0
1634220710000|2021-10-14 14:11:50|5184.61|5184.61|5184.26|5184.26|5184.61|5184.61|5184.26|5184.26|0
1634220720000|2021-10-14 14:12:00|5184.14|5184.14|5184.58|5184.58|5184.71|5184.71|5184.01|5184.01|0
1634220730000|2021-10-14 14:12:10|5184.93|5184.93|5185.42|5185.42|5185.42|5185.42|5184.93|5184.93|0
1634220740000|2021-10-14 14:12:20|5185.77|5185.77|5185.77|5185.77|5186.12|5186.12|5185.77|5185.77|0
1634220750000|2021-10-14 14:12:30|5185.91|5185.91|5185.91|5185.91|5185.91|5185.91|5185.91|5185.91|0
1634220780000|2021-10-14 14:13:00|5186.14|5186.14|5187.69|5187.69|5187.69|5187.69|5186.14|5186.14|0
1634220810000|2021-10-14 14:13:30|5187.45|5187.45|5187.45|5187.45|5187.45|5187.45|5187.45|5187.45|0
1634220890000|2021-10-14 14:14:50|5187.1|5187.1|5187.1|5187.1|5187.1|5187.1|5187.1|5187.1|0
1634220900000|2021-10-14 14:15:00|5187.22|5187.22|5187.22|5187.22|5187.22|5187.22|5187.22|5187.22|0
1634220920000|2021-10-14 14:15:20|5186.87|5186.87|5187.22|5187.22|5187.22|5187.22|5186.87|5186.87|0
1634220930000|2021-10-14 14:15:30|5187.1|5187.1|5187.1|5187.1|5187.1|5187.1|5187.1|5187.1|0
1634220980000|2021-10-14 14:16:20|5187.24|5187.24|5187.24|5187.24|5187.24|5187.24|5187.24|5187.24|0
1634220990000|2021-10-14 14:16:30|5186.53|5186.53|5186.18|5186.18|5186.53|5186.53|5186.18|5186.18|0
1634221000000|2021-10-14 14:16:40|5186.53|5186.53|5186.88|5186.88|5186.88|5186.88|5186.53|5186.53|0
1634221020000|2021-10-14 14:17:00|5187.02|5187.02|5187.25|5187.25|5187.25|5187.25|5187.02|5187.02|0
1634221030000|2021-10-14 14:17:10|5187.61|5187.61|5187.96|5187.96|5188.67|5188.67|5187.61|5187.61|0
1634221040000|2021-10-14 14:17:20|5187.73|5187.73|5187.96|5187.96|5187.96|5187.96|5187.73|5187.73|0
1634221050000|2021-10-14 14:17:30|5188.09|5188.09|5188.09|5188.09|5188.09|5188.09|5188.09|5188.09|0
1634221060000|2021-10-14 14:17:40|5188.23|5188.23|5188.23|5188.23|5188.23|5188.23|5188.23|5188.23|0
1634221100000|2021-10-14 14:18:20|5188.11|5188.11|5188.11|5188.11|5188.11|5188.11|5188.11|5188.11|0
1634221120000|2021-10-14 14:18:40|5187.88|5187.88|5187.17|5187.17|5187.88|5187.88|5187.17|5187.17|0
1634221180000|2021-10-14 14:19:40|5187.04|5187.04|5187.04|5187.04|5187.04|5187.04|5187.04|5187.04|0
1634221190000|2021-10-14 14:19:50|5187.31|5187.31|5187.31|5187.31|5187.31|5187.31|5187.31|5187.31|0
1634221200000|2021-10-14 14:20:00|5187.66|5187.66|5189.44|5189.44|5189.68|5189.68|5187.66|5187.66|0
1634221250000|2021-10-14 14:20:50|5189.09|5189.09|5189.09|5189.09|5189.09|5189.09|5189.09|5189.09|0
1634221260000|2021-10-14 14:21:00|5188.39|5188.39|5188.5|5188.5|5188.5|5188.5|5188.39|5188.39|0
1634221270000|2021-10-14 14:21:10|5188.15|5188.15|5188.15|5188.15|5188.15|5188.15|5188.15|5188.15|0
1634221280000|2021-10-14 14:21:20|5188.5|5188.5|5188.5|5188.5|5188.5|5188.5|5188.5|5188.5|0
1634221300000|2021-10-14 14:21:40|5188.78|5188.78|5188.78|5188.78|5188.78|5188.78|5188.78|5188.78|0
1634221310000|2021-10-14 14:21:50|5188.08|5188.08|5187.72|5187.72|5188.08|5188.08|5187.72|5187.72|0
1634221320000|2021-10-14 14:22:00|5188.08|5188.08|5188.08|5188.08|5188.08|5188.08|5188.08|5188.08|0
1634221330000|2021-10-14 14:22:10|5188.19|5188.19|5188.19|5188.19|5188.19|5188.19|5188.19|5188.19|0
1634221340000|2021-10-14 14:22:20|5188.08|5188.08|5188.08|5188.08|5188.08|5188.08|5188.08|5188.08|0
1634221350000|2021-10-14 14:22:30|5187.72|5187.72|5187.72|5187.72|5187.72|5187.72|5187.72|5187.72|0
1634221410000|2021-10-14 14:23:30|5187.84|5187.84|5187.96|5187.96|5187.96|5187.96|5187.84|5187.84|0
1634221420000|2021-10-14 14:23:40|5188.07|5188.07|5188.07|5188.07|5188.07|5188.07|5188.07|5188.07|0
1634221460000|2021-10-14 14:24:20|5188.19|5188.19|5188.19|5188.19|5188.19|5188.19|5188.19|5188.19|0
1634221470000|2021-10-14 14:24:30|5188.54|5188.54|5188.54|5188.54|5188.54|5188.54|5188.54|5188.54|0
1634221500000|2021-10-14 14:25:00|5188.66|5188.66|5188.66|5188.66|5188.66|5188.66|5188.66|5188.66|0
1634221510000|2021-10-14 14:25:10|5188.31|5188.31|5188.66|5188.66|5188.66|5188.66|5188.31|5188.31|0
1634221530000|2021-10-14 14:25:30|5188.31|5188.31|5187.84|5187.84|5188.31|5188.31|5187.84|5187.84|0
1634221590000|2021-10-14 14:26:30|5187.48|5187.48|5187.84|5187.84|5187.84|5187.84|5187.48|5187.48|0
1634221610000|2021-10-14 14:26:50|5187.57|5187.57|5187.57|5187.57|5187.57|5187.57|5187.57|5187.57|0
1634221630000|2021-10-14 14:27:10|5187.45|5187.45|5186.82|5186.82|5187.45|5187.45|5186.82|5186.82|0
1634221640000|2021-10-14 14:27:20|5186.57|5186.57|5185.86|5185.86|5186.57|5186.57|5185.86|5185.86|0
1634221650000|2021-10-14 14:27:30|5185.59|5185.59|5185.83|5185.83|5185.83|5185.83|5185.47|5185.47|0
1634221660000|2021-10-14 14:27:40|5185.69|5185.69|5186.04|5186.04|5186.04|5186.04|5185.69|5185.69|0
1634221670000|2021-10-14 14:27:50|5185.34|5185.34|5185.34|5185.34|5185.34|5185.34|5185.34|5185.34|0
1634221680000|2021-10-14 14:28:00|5185.06|5185.06|5184.78|5184.78|5185.06|5185.06|5184.55|5184.55|0
1634221700000|2021-10-14 14:28:20|5184.66|5184.66|5184.66|5184.66|5184.66|5184.66|5184.66|5184.66|0
1634221710000|2021-10-14 14:28:30|5185.02|5185.02|5184.31|5184.31|5185.02|5185.02|5184.31|5184.31|0
1634221720000|2021-10-14 14:28:40|5184.43|5184.43|5184.43|5184.43|5184.43|5184.43|5184.43|5184.43|0
1634221780000|2021-10-14 14:29:40|5184.31|5184.31|5184.43|5184.43|5184.54|5184.54|5184.31|5184.31|0
1634221790000|2021-10-14 14:29:50|5183.68|5183.68|5183.43|5183.43|5183.68|5183.68|5183.43|5183.43|0
1634221800000|2021-10-14 14:30:00|5183.32|5183.32|5182.61|5182.61|5183.32|5183.32|5182.61|5182.61|0
1634221810000|2021-10-14 14:30:10|5182.96|5182.96|5182.96|5182.96|5182.96|5182.96|5182.96|5182.96|0
1634221820000|2021-10-14 14:30:20|5182.61|5182.61|5182.26|5182.26|5182.61|5182.61|5182.26|5182.26|0
1634221840000|2021-10-14 14:30:40|5181.9|5181.9|5183.43|5183.43|5183.43|5183.43|5181.9|5181.9|0
1634221850000|2021-10-14 14:30:50|5182.73|5182.73|5181.31|5181.31|5182.73|5182.73|5181.31|5181.31|0
1634221860000|2021-10-14 14:31:00|5181.67|5181.67|5181.67|5181.67|5181.67|5181.67|5181.67|5181.67|0
1634221870000|2021-10-14 14:31:10|5181.53|5181.53|5181.53|5181.53|5181.53|5181.53|5181.53|5181.53|0
1634221880000|2021-10-14 14:31:20|5181.88|5181.88|5182.24|5182.24|5182.24|5182.24|5181.88|5181.88|0
1634221910000|2021-10-14 14:31:50|5182.59|5182.59|5183.65|5183.65|5183.65|5183.65|5182.59|5182.59|0
1634221920000|2021-10-14 14:32:00|5183.88|5183.88|5184.27|5184.27|5184.27|5184.27|5183.88|5183.88|0
1634221970000|2021-10-14 14:32:50|5184.38|5184.38|5184.38|5184.38|5184.38|5184.38|5184.38|5184.38|0
1634221980000|2021-10-14 14:33:00|5184.25|5184.25|5184.5|5184.5|5184.5|5184.5|5184.25|5184.25|0
1634221990000|2021-10-14 14:33:10|5184.38|5184.38|5184.38|5184.38|5184.38|5184.38|5184.38|5184.38|0
1634222010000|2021-10-14 14:33:30|5184.52|5184.52|5184.52|5184.52|5184.52|5184.52|5184.52|5184.52|0
1634222030000|2021-10-14 14:33:50|5185.22|5185.22|5185.22|5185.22|5185.22|5185.22|5185.22|5185.22|0
1634222060000|2021-10-14 14:34:20|5184.87|5184.87|5184.16|5184.16|5184.87|5184.87|5184.16|5184.16|0
1634222070000|2021-10-14 14:34:30|5184.05|5184.05|5184.05|5184.05|5184.05|5184.05|5184.05|5184.05|0
1634222100000|2021-10-14 14:35:00|5183.93|5183.93|5182.4|5182.4|5183.93|5183.93|5182.4|5182.4|0
1634222110000|2021-10-14 14:35:10|5183.11|5183.11|5183.11|5183.11|5183.11|5183.11|5183.11|5183.11|0
1634222120000|2021-10-14 14:35:20|5183.22|5183.22|5183.22|5183.22|5183.22|5183.22|5183.22|5183.22|0
1634222130000|2021-10-14 14:35:30|5183.09|5183.09|5182.69|5182.69|5183.09|5183.09|5181.63|5181.63|0
1634222140000|2021-10-14 14:35:40|5182.56|5182.56|5182.56|5182.56|5182.56|5182.56|5182.56|5182.56|0
1634222150000|2021-10-14 14:35:50|5182.91|5182.91|5182.91|5182.91|5182.91|5182.91|5182.91|5182.91|0
1634222170000|2021-10-14 14:36:10|5182.68|5182.68|5182.68|5182.68|5182.68|5182.68|5182.68|5182.68|0
1634222200000|2021-10-14 14:36:40|5183.03|5183.03|5183.03|5183.03|5183.03|5183.03|5183.03|5183.03|0
1634222210000|2021-10-14 14:36:50|5183.38|5183.38|5183.38|5183.38|5183.38|5183.38|5183.38|5183.38|0
1634222230000|2021-10-14 14:37:10|5183.15|5183.15|5183.15|5183.15|5183.15|5183.15|5183.15|5183.15|0
1634222250000|2021-10-14 14:37:30|5182.79|5182.79|5182.44|5182.44|5182.79|5182.79|5182.44|5182.44|0
1634222280000|2021-10-14 14:38:00|5182.79|5182.79|5183.15|5183.15|5183.15|5183.15|5182.79|5182.79|0
1634222300000|2021-10-14 14:38:20|5182.9|5182.9|5183.25|5183.25|5183.25|5183.25|5182.9|5182.9|0
1634222310000|2021-10-14 14:38:30|5183.6|5183.6|5183.6|5183.6|5183.6|5183.6|5183.6|5183.6|0
1634222330000|2021-10-14 14:38:50|5183.96|5183.96|5183.6|5183.6|5183.96|5183.96|5183.6|5183.6|0
1634222350000|2021-10-14 14:39:10|5183.49|5183.49|5183.49|5183.49|5183.49|5183.49|5183.49|5183.49|0
1634222360000|2021-10-14 14:39:20|5183.84|5183.84|5184.93|5184.93|5184.93|5184.93|5183.84|5183.84|0
1634222380000|2021-10-14 14:39:40|5184.68|5184.68|5184.68|5184.68|5184.68|5184.68|5184.68|5184.68|0
1634222390000|2021-10-14 14:39:50|5183.97|5183.97|5183.97|5183.97|5183.97|5183.97|5183.97|5183.97|0
1634222400000|2021-10-14 14:40:00|5184.09|5184.09|5184.09|5184.09|5184.09|5184.09|5184.09|5184.09|0
1634222410000|2021-10-14 14:40:10|5183.74|5183.74|5183.38|5183.38|5183.74|5183.74|5183.38|5183.38|0
1634222420000|2021-10-14 14:40:20|5184.09|5184.09|5184.09|5184.09|5184.09|5184.09|5184.09|5184.09|0
1634222490000|2021-10-14 14:41:30|5184.44|5184.44|5184.23|5184.23|5184.44|5184.44|5184.09|5184.09|0
1634222510000|2021-10-14 14:41:50|5183.87|5183.87|5183.87|5183.87|5183.87|5183.87|5183.87|5183.87|0
1634222520000|2021-10-14 14:42:00|5183.99|5183.99|5183.99|5183.99|5183.99|5183.99|5183.87|5183.87|0
1634222530000|2021-10-14 14:42:10|5184.11|5184.11|5184.11|5184.11|5184.11|5184.11|5184.11|5184.11|0
1634222570000|2021-10-14 14:42:50|5183.75|5183.75|5182.7|5182.7|5183.75|5183.75|5182.7|5182.7|0
1634222580000|2021-10-14 14:43:00|5182.58|5182.58|5181.29|5181.29|5182.58|5182.58|5181.29|5181.29|0
1634222610000|2021-10-14 14:43:30|5181.17|5181.17|5181.17|5181.17|5181.17|5181.17|5181.17|5181.17|0
1634222640000|2021-10-14 14:44:00|5181.41|5181.41|5181.41|5181.41|5181.41|5181.41|5181.41|5181.41|0
1634222650000|2021-10-14 14:44:10|5181.54|5181.54|5181.68|5181.68|5181.68|5181.68|5181.54|5181.54|0
1634222660000|2021-10-14 14:44:20|5182.03|5182.03|5182.03|5182.03|5182.03|5182.03|5182.03|5182.03|0
1634222710000|2021-10-14 14:45:10|5182.38|5182.38|5182.74|5182.74|5182.74|5182.74|5182.38|5182.38|0
1634222730000|2021-10-14 14:45:30|5182.38|5182.38|5182.38|5182.38|5182.38|5182.38|5182.38|5182.38|0
1634222740000|2021-10-14 14:45:40|5182.25|5182.25|5182.35|5182.35|5182.6|5182.6|5182.25|5182.25|0
1634222770000|2021-10-14 14:46:10|5182.24|5182.24|5182|5182|5182.24|5182.24|5182|5182|0
1634222860000|2021-10-14 14:47:40|5182.25|5182.25|5182.25|5182.25|5182.25|5182.25|5182.25|5182.25|0
1634222870000|2021-10-14 14:47:50|5182.52|5182.52|5182.52|5182.52|5182.52|5182.52|5182.52|5182.52|0
1634222900000|2021-10-14 14:48:20|5182.41|5182.41|5182.41|5182.41|5182.41|5182.41|5182.41|5182.41|0
1634222920000|2021-10-14 14:48:40|5182.05|5182.05|5182.05|5182.05|5182.05|5182.05|5182.05|5182.05|0
1634222940000|2021-10-14 14:49:00|5181.7|5181.7|5181.7|5181.7|5181.7|5181.7|5181.7|5181.7|0
1634222950000|2021-10-14 14:49:10|5182.05|5182.05|5181.92|5181.92|5182.17|5182.17|5181.92|5181.92|0
1634222990000|2021-10-14 14:49:50|5182.63|5182.63|5183.69|5183.69|5183.69|5183.69|5182.63|5182.63|0
1634223000000|2021-10-14 14:50:00|5183.8|5183.8|5183.8|5183.8|5183.8|5183.8|5183.8|5183.8|0
1634223010000|2021-10-14 14:50:10|5182.96|5182.96|5183.1|5183.1|5183.1|5183.1|5182.96|5182.96|0
1634223030000|2021-10-14 14:50:30|5183.45|5183.45|5183.45|5183.45|5183.45|5183.45|5183.45|5183.45|0
1634223050000|2021-10-14 14:50:50|5184.16|5184.16|5184.16|5184.16|5184.16|5184.16|5184.16|5184.16|0
1634223060000|2021-10-14 14:51:00|5183.8|5183.8|5183.8|5183.8|5183.8|5183.8|5183.8|5183.8|0
1634223090000|2021-10-14 14:51:30|5183.1|5183.1|5183.1|5183.1|5183.1|5183.1|5183.1|5183.1|0
1634223120000|2021-10-14 14:52:00|5182.96|5182.96|5182.96|5182.96|5182.96|5182.96|5182.96|5182.96|0
1634223140000|2021-10-14 14:52:20|5183.32|5183.32|5182.96|5182.96|5183.32|5183.32|5182.96|5182.96|0
1634223150000|2021-10-14 14:52:30|5183.32|5183.32|5183.32|5183.32|5183.32|5183.32|5183.32|5183.32|0
1634223180000|2021-10-14 14:53:00|5183.42|5183.42|5183.3|5183.3|5183.92|5183.92|5183.3|5183.3|0
1634223190000|2021-10-14 14:53:10|5183.19|5183.19|5183.89|5183.89|5183.89|5183.89|5183.19|5183.19|0
1634223200000|2021-10-14 14:53:20|5183.19|5183.19|5183.19|5183.19|5183.19|5183.19|5183.19|5183.19|0
1634223290000|2021-10-14 14:54:50|5183.07|5183.07|5183.07|5183.07|5183.07|5183.07|5183.07|5183.07|0
1634223300000|2021-10-14 14:55:00|5182.72|5182.72|5182.36|5182.36|5182.72|5182.72|5182.36|5182.36|0
1634223310000|2021-10-14 14:55:10|5182.72|5182.72|5182.72|5182.72|5182.72|5182.72|5182.72|5182.72|0
1634223320000|2021-10-14 14:55:20|5183|5183|5183|5183|5183|5183|5183|5183|0
1634223360000|2021-10-14 14:56:00|5182.72|5182.72|5181.88|5181.88|5182.72|5182.72|5181.88|5181.88|0
1634223370000|2021-10-14 14:56:10|5181.6|5181.6|5181.6|5181.6|5181.6|5181.6|5181.6|5181.6|0
1634223380000|2021-10-14 14:56:20|5181.33|5181.33|5181.33|5181.33|5181.33|5181.33|5181.33|5181.33|0
1634223390000|2021-10-14 14:56:30|5181.46|5181.46|5181.46|5181.46|5181.46|5181.46|5181.46|5181.46|0
1634223400000|2021-10-14 14:56:40|5181.23|5181.23|5181.11|5181.11|5181.46|5181.46|5181.11|5181.11|0
1634223410000|2021-10-14 14:56:50|5181.46|5181.46|5181.46|5181.46|5181.46|5181.46|5181.46|5181.46|0
1634223420000|2021-10-14 14:57:00|5180.76|5180.76|5180.76|5180.76|5180.76|5180.76|5180.76|5180.76|0
1634223430000|2021-10-14 14:57:10|5180.4|5180.4|5180.76|5180.76|5180.76|5180.76|5180.4|5180.4|0
1634223440000|2021-10-14 14:57:20|5180.64|5180.64|5180.64|5180.64|5180.64|5180.64|5180.64|5180.64|0
1634223450000|2021-10-14 14:57:30|5180.99|5180.99|5180.99|5180.99|5180.99|5180.99|5180.99|5180.99|0
1634223460000|2021-10-14 14:57:40|5180.88|5180.88|5180.88|5180.88|5180.88|5180.88|5180.88|5180.88|0
1634223490000|2021-10-14 14:58:10|5180.52|5180.52|5180.52|5180.52|5180.52|5180.52|5180.52|5180.52|0
1634223520000|2021-10-14 14:58:40|5180.77|5180.77|5180.66|5180.66|5180.77|5180.77|5180.66|5180.66|0
1634223530000|2021-10-14 14:58:50|5180.77|5180.77|5181.13|5181.13|5181.13|5181.13|5180.77|5180.77|0
1634223540000|2021-10-14 14:59:00|5181.24|5181.24|5181.24|5181.24|5181.24|5181.24|5181.24|5181.24|0
1634223600000|2021-10-14 15:00:00|5181.36|5181.36|5181.43|5181.43|5181.83|5181.83|5181.36|5181.36|0
1634223610000|2021-10-14 15:00:10|5181.55|5181.55|5181.55|5181.55|5181.55|5181.55|5181.55|5181.55|0
1634223620000|2021-10-14 15:00:20|5182.25|5182.25|5182.25|5182.25|5182.25|5182.25|5182.25|5182.25|0
1634223630000|2021-10-14 15:00:30|5182.61|5182.61|5182.84|5182.84|5182.84|5182.84|5182.61|5182.61|0
1634223640000|2021-10-14 15:00:40|5182.49|5182.49|5182.49|5182.49|5182.49|5182.49|5182.49|5182.49|0
1634223650000|2021-10-14 15:00:50|5182.84|5182.84|5183.09|5183.09|5183.33|5183.33|5182.84|5182.84|0
1634223660000|2021-10-14 15:01:00|5183.21|5183.21|5183.21|5183.21|5183.21|5183.21|5183.21|5183.21|0
1634223670000|2021-10-14 15:01:10|5183.33|5183.33|5182.98|5182.98|5183.33|5183.33|5182.98|5182.98|0
1634223680000|2021-10-14 15:01:20|5182.63|5182.63|5182.86|5182.86|5182.86|5182.86|5182.63|5182.63|0
1634223700000|2021-10-14 15:01:40|5183.09|5183.09|5182.98|5182.98|5183.09|5183.09|5182.98|5182.98|0
1634223740000|2021-10-14 15:02:20|5182.74|5182.74|5181.92|5181.92|5182.74|5182.74|5181.92|5181.92|0
1634223770000|2021-10-14 15:02:50|5182.27|5182.27|5182.27|5182.27|5182.27|5182.27|5182.27|5182.27|0
1634223780000|2021-10-14 15:03:00|5181.92|5181.92|5181.92|5181.92|5181.92|5181.92|5181.92|5181.92|0
1634223790000|2021-10-14 15:03:10|5181.57|5181.57|5180.72|5180.72|5181.57|5181.57|5180.72|5180.72|0
1634223800000|2021-10-14 15:03:20|5180.48|5180.48|5181.08|5181.08|5181.08|5181.08|5180.48|5180.48|0
1634223810000|2021-10-14 15:03:30|5181.43|5181.43|5181.43|5181.43|5181.43|5181.43|5181.43|5181.43|0
1634223840000|2021-10-14 15:04:00|5181.55|5181.55|5181.33|5181.33|5181.55|5181.55|5181.2|5181.2|0
1634223850000|2021-10-14 15:04:10|5181.61|5181.61|5182.24|5182.24|5182.24|5182.24|5181.61|5181.61|0
1634223870000|2021-10-14 15:04:30|5182.59|5182.59|5182.59|5182.59|5182.59|5182.59|5182.59|5182.59|0
1634223900000|2021-10-14 15:05:00|5182.86|5182.86|5184.78|5184.78|5185.02|5185.02|5182.86|5182.86|0
1634223910000|2021-10-14 15:05:10|5184.92|5184.92|5184.92|5184.92|5184.92|5184.92|5184.92|5184.92|0
1634223920000|2021-10-14 15:05:20|5185.27|5185.27|5184.92|5184.92|5185.27|5185.27|5184.92|5184.92|0
1634223930000|2021-10-14 15:05:30|5185.27|5185.27|5185.9|5185.9|5185.9|5185.9|5185.27|5185.27|0
1634223950000|2021-10-14 15:05:50|5186.03|5186.03|5186.03|5186.03|5186.03|5186.03|5186.03|5186.03|0
1634223970000|2021-10-14 15:06:10|5186.39|5186.39|5185.92|5185.92|5186.39|5186.39|5185.92|5185.92|0
1634223980000|2021-10-14 15:06:20|5185.8|5185.8|5185.45|5185.45|5185.8|5185.8|5185.45|5185.45|0
1634224000000|2021-10-14 15:06:40|5185.8|5185.8|5185.8|5185.8|5185.8|5185.8|5185.8|5185.8|0
1634224010000|2021-10-14 15:06:50|5186.15|5186.15|5186.15|5186.15|5186.15|5186.15|5186.15|5186.15|0
1634224020000|2021-10-14 15:07:00|5186.5|5186.5|5186.86|5186.86|5186.86|5186.86|5186.5|5186.5|0
1634224030000|2021-10-14 15:07:10|5187.14|5187.14|5187.14|5187.14|5187.14|5187.14|5187.14|5187.14|0
1634224040000|2021-10-14 15:07:20|5187.27|5187.27|5189.05|5189.05|5189.05|5189.05|5187.27|5187.27|0
1634224050000|2021-10-14 15:07:30|5189.18|5189.18|5190.39|5190.39|5190.39|5190.39|5189.18|5189.18|0
1634224090000|2021-10-14 15:08:10|5190.52|5190.52|5190.52|5190.52|5190.52|5190.52|5190.52|5190.52|0
1634224120000|2021-10-14 15:08:40|5190.17|5190.17|5190.17|5190.17|5190.17|5190.17|5190.17|5190.17|0
1634224130000|2021-10-14 15:08:50|5190.52|5190.52|5190.52|5190.52|5190.52|5190.52|5190.52|5190.52|0
1634224140000|2021-10-14 15:09:00|5190.76|5190.76|5192.8|5192.8|5192.8|5192.8|5190.76|5190.76|0
1634224190000|2021-10-14 15:09:50|5193.15|5193.15|5193.4|5193.4|5193.4|5193.4|5193.15|5193.15|0
1634224220000|2021-10-14 15:10:20|5192.91|5192.91|5192.21|5192.21|5192.91|5192.91|5192.21|5192.21|0
1634224240000|2021-10-14 15:10:40|5192.56|5192.56|5192.31|5192.31|5192.56|5192.56|5192.31|5192.31|0
1634224260000|2021-10-14 15:11:00|5192.18|5192.18|5193.27|5193.27|5193.27|5193.27|5192.18|5192.18|0
1634224270000|2021-10-14 15:11:10|5193.02|5193.02|5193.13|5193.13|5193.13|5193.13|5193.02|5193.02|0
1634224280000|2021-10-14 15:11:20|5193.49|5193.49|5193.74|5193.74|5193.74|5193.74|5193.49|5193.49|0
1634224290000|2021-10-14 15:11:30|5194.09|5194.09|5194.09|5194.09|5194.09|5194.09|5194.09|5194.09|0
1634224310000|2021-10-14 15:11:50|5193.74|5193.74|5193.74|5193.74|5193.74|5193.74|5193.74|5193.74|0
1634224330000|2021-10-14 15:12:10|5194.44|5194.44|5194.44|5194.44|5194.44|5194.44|5194.44|5194.44|0
1634224340000|2021-10-14 15:12:20|5194.69|5194.69|5194.32|5194.32|5194.69|5194.69|5194.32|5194.32|0
1634224390000|2021-10-14 15:13:10|5194.05|5194.05|5193.93|5193.93|5194.05|5194.05|5193.93|5193.93|0
1634224400000|2021-10-14 15:13:20|5194.28|5194.28|5194.99|5194.99|5194.99|5194.99|5194.28|5194.28|0
1634224420000|2021-10-14 15:13:40|5194.63|5194.63|5194.28|5194.28|5194.63|5194.63|5194.28|5194.28|0
1634224430000|2021-10-14 15:13:50|5194.63|5194.63|5194.63|5194.63|5194.63|5194.63|5194.63|5194.63|0
1634224440000|2021-10-14 15:14:00|5194.99|5194.99|5194.28|5194.28|5194.99|5194.99|5194.28|5194.28|0
1634224460000|2021-10-14 15:14:20|5194.63|5194.63|5194.63|5194.63|5194.63|5194.63|5194.63|5194.63|0
1634224470000|2021-10-14 15:14:30|5194.52|5194.52|5194.16|5194.16|5194.52|5194.52|5194.16|5194.16|0
1634224500000|2021-10-14 15:15:00|5193.81|5193.81|5193.81|5193.81|5193.81|5193.81|5193.81|5193.81|0
1634224520000|2021-10-14 15:15:20|5194.65|5194.65|5195.26|5195.26|5195.26|5195.26|5194.2|5194.2|0
1634224530000|2021-10-14 15:15:30|5194.91|5194.91|5194.91|5194.91|5194.91|5194.91|5194.91|5194.91|0
1634224540000|2021-10-14 15:15:40|5195.04|5195.04|5195.04|5195.04|5195.04|5195.04|5195.04|5195.04|0
1634224550000|2021-10-14 15:15:50|5194.69|5194.69|5194.76|5194.76|5194.76|5194.76|5194.41|5194.41|0
1634224560000|2021-10-14 15:16:00|5195.12|5195.12|5194.63|5194.63|5195.12|5195.12|5194.63|5194.63|0
1634224570000|2021-10-14 15:16:10|5194.98|5194.98|5194.98|5194.98|5194.98|5194.98|5194.98|5194.98|0
1634224590000|2021-10-14 15:16:30|5194.63|5194.63|5194.63|5194.63|5194.63|5194.63|5194.63|5194.63|0
1634224610000|2021-10-14 15:16:50|5194.75|5194.75|5194.75|5194.75|5194.75|5194.75|5194.75|5194.75|0
1634224620000|2021-10-14 15:17:00|5195.1|5195.1|5195.45|5195.45|5195.59|5195.59|5195.1|5195.1|0
1634224640000|2021-10-14 15:17:20|5195.95|5195.95|5195.95|5195.95|5195.95|5195.95|5195.95|5195.95|0
1634224650000|2021-10-14 15:17:30|5195.6|5195.6|5195.6|5195.6|5195.6|5195.6|5195.6|5195.6|0
1634224660000|2021-10-14 15:17:40|5194.89|5194.89|5195.24|5195.24|5195.24|5195.24|5194.89|5194.89|0
1634224680000|2021-10-14 15:18:00|5195.73|5195.73|5196.44|5196.44|5196.44|5196.44|5195.73|5195.73|0
1634224690000|2021-10-14 15:18:10|5196.09|5196.09|5196.09|5196.09|5196.09|5196.09|5196.09|5196.09|0
1634224700000|2021-10-14 15:18:20|5196.44|5196.44|5196.71|5196.71|5196.71|5196.71|5196.44|5196.44|0
1634224710000|2021-10-14 15:18:30|5196.36|5196.36|5196.36|5196.36|5196.36|5196.36|5196.36|5196.36|0
1634224720000|2021-10-14 15:18:40|5196.71|5196.71|5197.06|5197.06|5197.06|5197.06|5196.71|5196.71|0
1634224740000|2021-10-14 15:19:00|5197.18|5197.18|5197.81|5197.81|5197.81|5197.81|5197.18|5197.18|0
1634224750000|2021-10-14 15:19:10|5198.17|5198.17|5198.52|5198.52|5198.52|5198.52|5198.17|5198.17|0
1634224770000|2021-10-14 15:19:30|5198.77|5198.77|5199.12|5199.12|5199.12|5199.12|5198.77|5198.77|0
1634224780000|2021-10-14 15:19:40|5198.41|5198.41|5198.77|5198.77|5198.77|5198.77|5198.41|5198.41|0
1634224800000|2021-10-14 15:20:00|5199.05|5199.05|5199.75|5199.75|5199.75|5199.75|5199.05|5199.05|0
1634224810000|2021-10-14 15:20:10|5200.1|5200.1|5200.24|5200.24|5200.24|5200.24|5200.1|5200.1|0
1634224820000|2021-10-14 15:20:20|5200.47|5200.47|5200.61|5200.61|5200.61|5200.61|5200.26|5200.26|0
1634224830000|2021-10-14 15:20:30|5201.21|5201.21|5201.21|5201.21|5201.21|5201.21|5201.21|5201.21|0
1634224840000|2021-10-14 15:20:40|5201.56|5201.56|5201.56|5201.56|5201.56|5201.56|5201.56|5201.56|0
1634224850000|2021-10-14 15:20:50|5201.32|5201.32|5200.74|5200.74|5201.32|5201.32|5200.74|5200.74|0
1634224860000|2021-10-14 15:21:00|5200.61|5200.61|5200.61|5200.61|5200.61|5200.61|5200.61|5200.61|0
1634224880000|2021-10-14 15:21:20|5201.32|5201.32|5201.55|5201.55|5201.79|5201.79|5201.32|5201.32|0
1634224890000|2021-10-14 15:21:30|5201.9|5201.9|5201.9|5201.9|5201.9|5201.9|5201.9|5201.9|0
1634224900000|2021-10-14 15:21:40|5202.26|5202.26|5202.51|5202.51|5202.64|5202.64|5202.26|5202.26|0
1634224910000|2021-10-14 15:21:50|5202.86|5202.86|5202.51|5202.51|5202.86|5202.86|5202.51|5202.51|0
1634224920000|2021-10-14 15:22:00|5202.86|5202.86|5202.86|5202.86|5202.86|5202.86|5202.86|5202.86|0
1634224930000|2021-10-14 15:22:10|5202.51|5202.51|5202.51|5202.51|5202.51|5202.51|5202.51|5202.51|0
1634224940000|2021-10-14 15:22:20|5202.86|5202.86|5203.21|5203.21|5203.21|5203.21|5202.86|5202.86|0
1634224950000|2021-10-14 15:22:30|5203.48|5203.48|5203.48|5203.48|5203.48|5203.48|5203.48|5203.48|0
1634224960000|2021-10-14 15:22:40|5202.78|5202.78|5202.78|5202.78|5202.78|5202.78|5202.78|5202.78|0
1634224970000|2021-10-14 15:22:50|5203.48|5203.48|5203.13|5203.13|5203.48|5203.48|5203.13|5203.13|0
1634224990000|2021-10-14 15:23:10|5203.38|5203.38|5203.38|5203.38|5203.38|5203.38|5203.38|5203.38|0
1634225000000|2021-10-14 15:23:20|5203.51|5203.51|5204.5|5204.5|5204.5|5204.5|5203.51|5203.51|0
1634225010000|2021-10-14 15:23:30|5204.85|5204.85|5204.99|5204.99|5204.99|5204.99|5204.85|5204.85|0
1634225020000|2021-10-14 15:23:40|5204.87|5204.87|5204.87|5204.87|5204.87|5204.87|5204.87|5204.87|0
1634225030000|2021-10-14 15:23:50|5204.74|5204.74|5204.74|5204.74|5204.74|5204.74|5204.74|5204.74|0
1634225040000|2021-10-14 15:24:00|5204.98|5204.98|5204.74|5204.74|5204.98|5204.98|5204.74|5204.74|0
1634225050000|2021-10-14 15:24:10|5204.03|5204.03|5204.03|5204.03|5204.03|5204.03|5204.03|5204.03|0
1634225060000|2021-10-14 15:24:20|5203.68|5203.68|5203.32|5203.32|5203.68|5203.68|5203.32|5203.32|0
1634225070000|2021-10-14 15:24:30|5202.84|5202.84|5202.84|5202.84|5202.84|5202.84|5202.84|5202.84|0
1634225090000|2021-10-14 15:24:50|5202.43|5202.43|5202.43|5202.43|5202.43|5202.43|5202.43|5202.43|0
1634225100000|2021-10-14 15:25:00|5202.18|5202.18|5202.18|5202.18|5202.18|5202.18|5202.18|5202.18|0
1634225110000|2021-10-14 15:25:10|5202.43|5202.43|5202.19|5202.19|5202.43|5202.43|5202.08|5202.08|0
1634225140000|2021-10-14 15:25:40|5202.08|5202.08|5202.08|5202.08|5202.08|5202.08|5202.08|5202.08|0
1634225150000|2021-10-14 15:25:50|5202.21|5202.21|5202.92|5202.92|5202.92|5202.92|5202.21|5202.21|0
1634225160000|2021-10-14 15:26:00|5203.03|5203.03|5203.15|5203.15|5203.15|5203.15|5203.03|5203.03|0
1634225170000|2021-10-14 15:26:10|5202.87|5202.87|5202.87|5202.87|5202.87|5202.87|5202.87|5202.87|0
1634225190000|2021-10-14 15:26:30|5203.01|5203.01|5203.01|5203.01|5203.01|5203.01|5203.01|5203.01|0
1634225200000|2021-10-14 15:26:40|5202.74|5202.74|5202.74|5202.74|5202.74|5202.74|5202.74|5202.74|0
1634225210000|2021-10-14 15:26:50|5202.87|5202.87|5203.46|5203.46|5203.58|5203.58|5202.87|5202.87|0
1634225220000|2021-10-14 15:27:00|5204.17|5204.17|5205.26|5205.26|5205.26|5205.26|5204.17|5204.17|0
1634225230000|2021-10-14 15:27:10|5204.9|5204.9|5205.04|5205.04|5205.04|5205.04|5204.9|5204.9|0
1634225240000|2021-10-14 15:27:20|5204.76|5204.76|5204.88|5204.88|5204.88|5204.88|5204.76|5204.76|0
1634225250000|2021-10-14 15:27:30|5205.23|5205.23|5203.92|5203.92|5205.23|5205.23|5203.57|5203.57|0
1634225260000|2021-10-14 15:27:40|5204.28|5204.28|5204.55|5204.55|5204.55|5204.55|5204.28|5204.28|0
1634225270000|2021-10-14 15:27:50|5204.91|5204.91|5204.91|5204.91|5204.91|5204.91|5204.91|5204.91|0
1634225280000|2021-10-14 15:28:00|5204.55|5204.55|5202.99|5202.99|5204.55|5204.55|5202.71|5202.71|0
1634225290000|2021-10-14 15:28:10|5203.35|5203.35|5204.08|5204.08|5204.08|5204.08|5203.35|5203.35|0
1634225300000|2021-10-14 15:28:20|5204.79|5204.79|5204.79|5204.79|5204.79|5204.79|5204.79|5204.79|0
1634225310000|2021-10-14 15:28:30|5204.08|5204.08|5203.73|5203.73|5204.08|5204.08|5203.73|5203.73|0
1634225320000|2021-10-14 15:28:40|5204.44|5204.44|5204.44|5204.44|5204.44|5204.44|5204.44|5204.44|0
1634225340000|2021-10-14 15:29:00|5204.79|5204.79|5203.73|5203.73|5204.79|5204.79|5203.73|5203.73|0
1634225350000|2021-10-14 15:29:10|5204.08|5204.08|5204.1|5204.1|5204.44|5204.44|5203.97|5203.97|0
1634225360000|2021-10-14 15:29:20|5204.46|5204.46|5203.53|5203.53|5204.46|5204.46|5203.4|5203.4|0
1634225370000|2021-10-14 15:29:30|5204.59|5204.59|5204.94|5204.94|5204.94|5204.94|5204.59|5204.59|0
1634225380000|2021-10-14 15:29:40|5205.19|5205.19|5205.29|5205.29|5205.54|5205.54|5205.19|5205.19|0
1634225390000|2021-10-14 15:29:50|5205.65|5205.65|5204.93|5204.93|5206.22|5206.22|5204.58|5204.58|0
1634282100000|2021-10-15 07:15:00|5187.62|5187.62|5187.62|5187.62|5187.62|5187.62|5187.62|5187.62|0
1634282120000|2021-10-15 07:15:20|5190.8|5190.8|5193.2|5193.2|5193.2|5193.2|5190.8|5190.8|0
1634282130000|2021-10-15 07:15:30|5190.37|5190.37|5190.73|5190.73|5190.73|5190.73|5190.37|5190.37|0
1634282150000|2021-10-15 07:15:50|5191.08|5191.08|5191.08|5191.08|5191.08|5191.08|5191.08|5191.08|0
1634282170000|2021-10-15 07:16:10|5190.94|5190.94|5191.21|5191.21|5191.21|5191.21|5190.94|5190.94|0
1634282180000|2021-10-15 07:16:20|5191.57|5191.57|5191.82|5191.82|5191.82|5191.82|5191.57|5191.57|0
1634282220000|2021-10-15 07:17:00|5191.32|5191.32|5191.32|5191.32|5191.32|5191.32|5191.32|5191.32|0
1634282240000|2021-10-15 07:17:20|5190.97|5190.97|5190.8|5190.8|5190.97|5190.97|5190.26|5190.26|0
1634282280000|2021-10-15 07:18:00|5190.1|5190.1|5186.32|5186.32|5190.1|5190.1|5186.32|5186.32|0
1634282300000|2021-10-15 07:18:20|5185.24|5185.24|5185.24|5185.24|5185.24|5185.24|5185.24|5185.24|0
1634282310000|2021-10-15 07:18:30|5185.59|5185.59|5185.94|5185.94|5185.94|5185.94|5185.59|5185.59|0
1634282330000|2021-10-15 07:18:50|5189.12|5189.12|5189.12|5189.12|5189.12|5189.12|5189.12|5189.12|0
1634282340000|2021-10-15 07:19:00|5188.58|5188.58|5186.82|5186.82|5188.58|5188.58|5186.82|5186.82|0
1634282350000|2021-10-15 07:19:10|5187.17|5187.17|5186.23|5186.23|5187.17|5187.17|5186.23|5186.23|0
1634282360000|2021-10-15 07:19:20|5186.59|5186.59|5186.59|5186.59|5186.59|5186.59|5186.59|5186.59|0
1634282370000|2021-10-15 07:19:30|5186.09|5186.09|5184.68|5184.68|5186.09|5186.09|5184.68|5184.68|0
1634282390000|2021-10-15 07:19:50|5184.95|5184.95|5184.95|5184.95|5184.95|5184.95|5184.95|5184.95|0
1634282400000|2021-10-15 07:20:00|5185.17|5185.17|5185.3|5185.3|5185.3|5185.3|5185.17|5185.17|0
1634282420000|2021-10-15 07:20:20|5185.77|5185.77|5185.42|5185.42|5186|5186|5185.42|5185.42|0
1634282440000|2021-10-15 07:20:40|5187.18|5187.18|5187.18|5187.18|5187.18|5187.18|5187.18|5187.18|0
1634282450000|2021-10-15 07:20:50|5187.07|5187.07|5187.07|5187.07|5187.07|5187.07|5187.07|5187.07|0
1634282500000|2021-10-15 07:21:40|5188.13|5188.13|5188.65|5188.65|5188.65|5188.65|5188.13|5188.13|0
1634282530000|2021-10-15 07:22:10|5186.88|5186.88|5186.88|5186.88|5186.88|5186.88|5186.88|5186.88|0
1634282540000|2021-10-15 07:22:20|5186.47|5186.47|5185.17|5185.17|5186.47|5186.47|5185.17|5185.17|0
1634282550000|2021-10-15 07:22:30|5184.81|5184.81|5185.22|5185.22|5185.22|5185.22|5184.81|5184.81|0
1634282570000|2021-10-15 07:22:50|5185.36|5185.36|5185.36|5185.36|5185.36|5185.36|5185.36|5185.36|0
1634282580000|2021-10-15 07:23:00|5185.12|5185.12|5185.12|5185.12|5185.12|5185.12|5185.12|5185.12|0
1634282610000|2021-10-15 07:23:30|5183.71|5183.71|5183.71|5183.71|5183.71|5183.71|5183.71|5183.71|0
1634282620000|2021-10-15 07:23:40|5184.21|5184.21|5184.21|5184.21|5184.21|5184.21|5184.21|5184.21|0
1634282640000|2021-10-15 07:24:00|5184.49|5184.49|5184.49|5184.49|5184.49|5184.49|5184.49|5184.49|0
1634282660000|2021-10-15 07:24:20|5184.84|5184.84|5183.43|5183.43|5184.84|5184.84|5183.43|5183.43|0
1634282670000|2021-10-15 07:24:30|5182.48|5182.48|5182.75|5182.75|5182.75|5182.75|5182.48|5182.48|0
1634282680000|2021-10-15 07:24:40|5182.48|5182.48|5182.48|5182.48|5182.48|5182.48|5182.48|5182.48|0
1634282720000|2021-10-15 07:25:20|5182.13|5182.13|5183.89|5183.89|5183.89|5183.89|5182.13|5182.13|0
1634282730000|2021-10-15 07:25:30|5182.83|5182.83|5182.83|5182.83|5182.83|5182.83|5182.83|5182.83|0
1634282760000|2021-10-15 07:26:00|5183.54|5183.54|5182.48|5182.48|5183.54|5183.54|5182.48|5182.48|0
1634282770000|2021-10-15 07:26:10|5181.78|5181.78|5182.48|5182.48|5182.48|5182.48|5181.78|5181.78|0
1634282800000|2021-10-15 07:26:40|5182.37|5182.37|5180.95|5180.95|5182.37|5182.37|5180.95|5180.95|0
1634282820000|2021-10-15 07:27:00|5180.6|5180.6|5180.6|5180.6|5180.6|5180.6|5180.6|5180.6|0
1634282840000|2021-10-15 07:27:20|5178.84|5178.84|5178.84|5178.84|5178.84|5178.84|5178.84|5178.84|0
1634282850000|2021-10-15 07:27:30|5178.43|5178.43|5178.43|5178.43|5178.43|5178.43|5178.43|5178.43|0
1634282870000|2021-10-15 07:27:50|5178.78|5178.78|5178.78|5178.78|5178.78|5178.78|5178.78|5178.78|0
1634282880000|2021-10-15 07:28:00|5178.5|5178.5|5178.22|5178.22|5178.5|5178.5|5178.22|5178.22|0
1634282890000|2021-10-15 07:28:10|5176.81|5176.81|5175.82|5175.82|5176.81|5176.81|5175.82|5175.82|0
1634282900000|2021-10-15 07:28:20|5174.05|5174.05|5174.05|5174.05|5174.05|5174.05|5174.05|5174.05|0
1634282930000|2021-10-15 07:28:50|5173.35|5173.35|5173.35|5173.35|5173.35|5173.35|5173.35|5173.35|0
1634282970000|2021-10-15 07:29:30|5172.99|5172.99|5172.99|5172.99|5172.99|5172.99|5172.99|5172.99|0
1634283020000|2021-10-15 07:30:20|5172.64|5172.64|5172.14|5172.14|5172.64|5172.64|5172.14|5172.14|0
1634283030000|2021-10-15 07:30:30|5171.89|5171.89|5171.89|5171.89|5171.89|5171.89|5171.89|5171.89|0
1634283050000|2021-10-15 07:30:50|5171.66|5171.66|5171.92|5171.92|5172.16|5172.16|5171.66|5171.66|0
1634283060000|2021-10-15 07:31:00|5172.98|5172.98|5172.87|5172.87|5172.98|5172.98|5172.87|5172.87|0
1634283090000|2021-10-15 07:31:30|5172.63|5172.63|5172.52|5172.52|5172.63|5172.63|5172.52|5172.52|0
1634283100000|2021-10-15 07:31:40|5173.1|5173.1|5173.1|5173.1|5173.1|5173.1|5172.63|5172.63|0
1634283110000|2021-10-15 07:31:50|5173.45|5173.45|5173.1|5173.1|5173.45|5173.45|5173.1|5173.1|0
1634283120000|2021-10-15 07:32:00|5173.6|5173.6|5172.38|5172.38|5173.6|5173.6|5172.38|5172.38|0
1634283130000|2021-10-15 07:32:10|5172.51|5172.51|5172.75|5172.75|5172.75|5172.75|5172.51|5172.51|0
1634283140000|2021-10-15 07:32:20|5173.29|5173.29|5173.64|5173.64|5173.64|5173.64|5173.29|5173.29|0
1634283180000|2021-10-15 07:33:00|5173.92|5173.92|5174.27|5174.27|5174.27|5174.27|5173.92|5173.92|0
1634283220000|2021-10-15 07:33:40|5174.68|5174.68|5174.68|5174.68|5174.68|5174.68|5174.68|5174.68|0
1634283240000|2021-10-15 07:34:00|5174.4|5174.4|5174.59|5174.59|5174.59|5174.59|5173.84|5173.84|0
1634283250000|2021-10-15 07:34:10|5173.88|5173.88|5173.88|5173.88|5173.88|5173.88|5173.88|5173.88|0
1634283330000|2021-10-15 07:35:30|5173.63|5173.63|5173.63|5173.63|5173.63|5173.63|5173.63|5173.63|0
1634283340000|2021-10-15 07:35:40|5173.28|5173.28|5172.57|5172.57|5173.28|5173.28|5172.57|5172.57|0
1634283350000|2021-10-15 07:35:50|5172.22|5172.22|5172.22|5172.22|5172.22|5172.22|5172.22|5172.22|0
1634283390000|2021-10-15 07:36:30|5171.47|5171.47|5171.47|5171.47|5171.47|5171.47|5171.47|5171.47|0
1634283400000|2021-10-15 07:36:40|5171.83|5171.83|5172.53|5172.53|5172.53|5172.53|5171.83|5171.83|0
1634283440000|2021-10-15 07:37:20|5173.38|5173.38|5173.74|5173.74|5173.74|5173.74|5173.38|5173.38|0
1634283450000|2021-10-15 07:37:30|5173.39|5173.39|5173.39|5173.39|5173.39|5173.39|5173.39|5173.39|0
1634283530000|2021-10-15 07:38:50|5171.94|5171.94|5171.94|5171.94|5171.94|5171.94|5171.94|5171.94|0
1634283590000|2021-10-15 07:39:50|5171.4|5171.4|5171.4|5171.4|5171.4|5171.4|5171.4|5171.4|0
1634283630000|2021-10-15 07:40:30|5171.17|5171.17|5171.17|5171.17|5171.17|5171.17|5171.17|5171.17|0
1634283720000|2021-10-15 07:42:00|5170.46|5170.46|5170.46|5170.46|5170.46|5170.46|5170.46|5170.46|0
1634283730000|2021-10-15 07:42:10|5170.21|5170.21|5170.21|5170.21|5170.21|5170.21|5170.21|5170.21|0
1634283750000|2021-10-15 07:42:30|5168.8|5168.8|5168.8|5168.8|5168.8|5168.8|5168.8|5168.8|0
1634283770000|2021-10-15 07:42:50|5169.08|5169.08|5169.08|5169.08|5169.08|5169.08|5169.08|5169.08|0
1634283820000|2021-10-15 07:43:40|5169.2|5169.2|5168.45|5168.45|5169.2|5169.2|5168.45|5168.45|0
1634283900000|2021-10-15 07:45:00|5166.69|5166.69|5166.69|5166.69|5166.69|5166.69|5166.69|5166.69|0
1634283910000|2021-10-15 07:45:10|5166.33|5166.33|5164.32|5164.32|5166.33|5166.33|5164.32|5164.32|0
1634283930000|2021-10-15 07:45:30|5164.67|5164.67|5165.52|5165.52|5165.52|5165.52|5164.67|5164.67|0
1634283980000|2021-10-15 07:46:20|5166.58|5166.58|5166.58|5166.58|5166.58|5166.58|5166.58|5166.58|0
1634284040000|2021-10-15 07:47:20|5166.3|5166.3|5165.24|5165.24|5166.3|5166.3|5165.24|5165.24|0
1634284050000|2021-10-15 07:47:30|5165.49|5165.49|5165.49|5165.49|5165.49|5165.49|5165.49|5165.49|0
1634284090000|2021-10-15 07:48:10|5164.79|5164.79|5164.6|5164.6|5164.79|5164.79|5164.25|5164.25|0
1634284110000|2021-10-15 07:48:30|5165.14|5165.14|5165.14|5165.14|5165.14|5165.14|5165.14|5165.14|0
1634284130000|2021-10-15 07:48:50|5164.89|5164.89|5164.89|5164.89|5164.89|5164.89|5164.89|5164.89|0
1634284160000|2021-10-15 07:49:20|5165.24|5165.24|5164.54|5164.54|5165.24|5165.24|5164.54|5164.54|0
1634284210000|2021-10-15 07:50:10|5164.89|5164.89|5164.89|5164.89|5164.89|5164.89|5164.89|5164.89|0
1634284220000|2021-10-15 07:50:20|5164.62|5164.62|5165.12|5165.12|5165.12|5165.12|5164.62|5164.62|0
1634284250000|2021-10-15 07:50:50|5164.76|5164.76|5164.76|5164.76|5164.76|5164.76|5164.76|5164.76|0
1634284260000|2021-10-15 07:51:00|5165.04|5165.04|5165.16|5165.16|5165.16|5165.16|5165.04|5165.04|0
1634284270000|2021-10-15 07:51:10|5165.56|5165.56|5165.56|5165.56|5165.56|5165.56|5165.56|5165.56|0
1634284290000|2021-10-15 07:51:30|5165.45|5165.45|5165.45|5165.45|5165.45|5165.45|5165.45|5165.45|0
1634284320000|2021-10-15 07:52:00|5165.1|5165.1|5164.09|5164.09|5165.1|5165.1|5164.09|5164.09|0
1634284380000|2021-10-15 07:53:00|5164.2|5164.2|5164.44|5164.44|5164.44|5164.44|5164.2|5164.2|0
1634284390000|2021-10-15 07:53:10|5165.66|5165.66|5166.37|5166.37|5166.37|5166.37|5165.66|5165.66|0
1634284460000|2021-10-15 07:54:20|5164.6|5164.6|5164.6|5164.6|5164.6|5164.6|5164.6|5164.6|0
1634284490000|2021-10-15 07:54:50|5164.72|5164.72|5164.72|5164.72|5164.72|5164.72|5164.72|5164.72|0
1634284500000|2021-10-15 07:55:00|5164.47|5164.47|5164.82|5164.82|5164.82|5164.82|5164.47|5164.47|0
1634284560000|2021-10-15 07:56:00|5164.71|5164.71|5164.71|5164.71|5164.71|5164.71|5164.71|5164.71|0
1634284590000|2021-10-15 07:56:30|5164.59|5164.59|5164.59|5164.59|5164.59|5164.59|5164.59|5164.59|0
1634284620000|2021-10-15 07:57:00|5165.3|5165.3|5165.3|5165.3|5165.3|5165.3|5165.3|5165.3|0
1634284640000|2021-10-15 07:57:20|5165.54|5165.54|5167.66|5167.66|5167.66|5167.66|5165.54|5165.54|0
1634284650000|2021-10-15 07:57:30|5167.31|5167.31|5168.01|5168.01|5168.01|5168.01|5167.31|5167.31|0
1634284660000|2021-10-15 07:57:40|5167.66|5167.66|5167.66|5167.66|5167.66|5167.66|5167.66|5167.66|0
1634284700000|2021-10-15 07:58:20|5167.31|5167.31|5167.66|5167.66|5167.66|5167.66|5167.31|5167.31|0
1634284720000|2021-10-15 07:58:40|5167.31|5167.31|5167.31|5167.31|5167.31|5167.31|5167.31|5167.31|0
1634284740000|2021-10-15 07:59:00|5166.6|5166.6|5166.25|5166.25|5166.6|5166.6|5166.25|5166.25|0
1634284750000|2021-10-15 07:59:10|5166.66|5166.66|5166.66|5166.66|5166.66|5166.66|5166.66|5166.66|0
1634284780000|2021-10-15 07:59:40|5167.01|5167.01|5167.01|5167.01|5167.01|5167.01|5167.01|5167.01|0
1634284790000|2021-10-15 07:59:50|5167.36|5167.36|5167.36|5167.36|5167.36|5167.36|5167.36|5167.36|0
1634284800000|2021-10-15 08:00:00|5168.07|5168.07|5167.95|5167.95|5168.07|5168.07|5167.95|5167.95|0
1634284810000|2021-10-15 08:00:10|5168.3|5168.3|5168.3|5168.3|5168.3|5168.3|5168.3|5168.3|0
1634284830000|2021-10-15 08:00:30|5168.66|5168.66|5168.66|5168.66|5168.66|5168.66|5168.66|5168.66|0
1634284860000|2021-10-15 08:01:00|5168.3|5168.3|5168.3|5168.3|5168.3|5168.3|5168.3|5168.3|0
1634284940000|2021-10-15 08:02:20|5167.6|5167.6|5167.6|5167.6|5167.6|5167.6|5167.6|5167.6|0
1634284960000|2021-10-15 08:02:40|5167.46|5167.46|5167.46|5167.46|5167.46|5167.46|5167.46|5167.46|0
1634284990000|2021-10-15 08:03:10|5167.11|5167.11|5167.11|5167.11|5167.11|5167.11|5167.11|5167.11|0
1634285050000|2021-10-15 08:04:10|5167.46|5167.46|5166.76|5166.76|5167.46|5167.46|5166.76|5166.76|0
1634285060000|2021-10-15 08:04:20|5167.82|5167.82|5167.82|5167.82|5167.82|5167.82|5167.82|5167.82|0
1634285080000|2021-10-15 08:04:40|5167.58|5167.58|5167.82|5167.82|5167.82|5167.82|5167.58|5167.58|0
1634285090000|2021-10-15 08:04:50|5167.46|5167.46|5167.11|5167.11|5167.46|5167.46|5167.11|5167.11|0
1634285100000|2021-10-15 08:05:00|5166.61|5166.61|5166.61|5166.61|5166.61|5166.61|5166.61|5166.61|0
1634285130000|2021-10-15 08:05:30|5166.33|5166.33|5166.33|5166.33|5166.33|5166.33|5166.33|5166.33|0
1634285140000|2021-10-15 08:05:40|5166.61|5166.61|5166.61|5166.61|5166.61|5166.61|5166.61|5166.61|0
1634285160000|2021-10-15 08:06:00|5165.2|5165.2|5165.2|5165.2|5165.2|5165.2|5165.2|5165.2|0
1634285210000|2021-10-15 08:06:50|5164.95|5164.95|5164.95|5164.95|5164.95|5164.95|5164.95|5164.95|0
1634285220000|2021-10-15 08:07:00|5164.48|5164.48|5162.72|5162.72|5164.48|5164.48|5162.72|5162.72|0
1634285250000|2021-10-15 08:07:30|5161.91|5161.91|5161.55|5161.55|5161.91|5161.91|5161.55|5161.55|0
1634285260000|2021-10-15 08:07:40|5160.85|5160.85|5160.07|5160.07|5160.85|5160.85|5160.07|5160.07|0
1634285270000|2021-10-15 08:07:50|5160.19|5160.19|5159.13|5159.13|5160.19|5160.19|5159.13|5159.13|0
1634285320000|2021-10-15 08:08:40|5158.86|5158.86|5158.86|5158.86|5158.86|5158.86|5158.86|5158.86|0
1634285330000|2021-10-15 08:08:50|5159.56|5159.56|5160.27|5160.27|5160.27|5160.27|5159.56|5159.56|0
1634285360000|2021-10-15 08:09:20|5160.74|5160.74|5160.74|5160.74|5160.74|5160.74|5160.74|5160.74|0
1634285390000|2021-10-15 08:09:50|5161.14|5161.14|5161.14|5161.14|5161.14|5161.14|5161.14|5161.14|0
1634285430000|2021-10-15 08:10:30|5161.28|5161.28|5161.28|5161.28|5161.28|5161.28|5161.28|5161.28|0
1634285440000|2021-10-15 08:10:40|5163.04|5163.04|5161.99|5161.99|5163.04|5163.04|5161.99|5161.99|0
1634285500000|2021-10-15 08:11:40|5161.63|5161.63|5161.63|5161.63|5161.63|5161.63|5161.63|5161.63|0
1634285530000|2021-10-15 08:12:10|5160.93|5160.93|5160.93|5160.93|5160.93|5160.93|5160.93|5160.93|0
1634285560000|2021-10-15 08:12:40|5161.28|5161.28|5161.16|5161.16|5161.28|5161.28|5161.16|5161.16|0
1634285570000|2021-10-15 08:12:50|5162.22|5162.22|5162.22|5162.22|5162.22|5162.22|5162.22|5162.22|0
1634285580000|2021-10-15 08:13:00|5161.97|5161.97|5161.97|5161.97|5161.97|5161.97|5161.97|5161.97|0
1634285610000|2021-10-15 08:13:30|5161.83|5161.83|5161.6|5161.6|5161.83|5161.83|5161.6|5161.6|0
1634285640000|2021-10-15 08:14:00|5161.1|5161.1|5158.31|5158.31|5161.1|5161.1|5157.6|5157.6|0
1634285660000|2021-10-15 08:14:20|5158.66|5158.66|5158.66|5158.66|5158.66|5158.66|5158.66|5158.66|0
1634285670000|2021-10-15 08:14:30|5159.37|5159.37|5159.37|5159.37|5159.37|5159.37|5159.37|5159.37|0
1634285710000|2021-10-15 08:15:10|5158.31|5158.31|5159.37|5159.37|5159.37|5159.37|5158.31|5158.31|0
1634285750000|2021-10-15 08:15:50|5160.07|5160.07|5161.13|5161.13|5161.13|5161.13|5160.07|5160.07|0
1634285780000|2021-10-15 08:16:20|5160.43|5160.43|5161.13|5161.13|5161.13|5161.13|5160.43|5160.43|0
1634285810000|2021-10-15 08:16:50|5161.38|5161.38|5161.38|5161.38|5161.38|5161.38|5161.38|5161.38|0
1634285820000|2021-10-15 08:17:00|5161.03|5161.03|5161.03|5161.03|5161.03|5161.03|5160.67|5160.67|0
1634285840000|2021-10-15 08:17:20|5161.38|5161.38|5162.09|5162.09|5162.09|5162.09|5161.38|5161.38|0
1634285850000|2021-10-15 08:17:30|5161.97|5161.97|5161.97|5161.97|5161.97|5161.97|5161.97|5161.97|0
1634285880000|2021-10-15 08:18:00|5162.32|5162.32|5162.32|5162.32|5162.32|5162.32|5162.32|5162.32|0
1634285900000|2021-10-15 08:18:20|5162.73|5162.73|5164.14|5164.14|5164.14|5164.14|5162.73|5162.73|0
1634285910000|2021-10-15 08:18:30|5165.2|5165.2|5165.2|5165.2|5165.2|5165.2|5165.2|5165.2|0
1634285920000|2021-10-15 08:18:40|5165.45|5165.45|5165.89|5165.89|5165.89|5165.89|5165.45|5165.45|0
1634285930000|2021-10-15 08:18:50|5165.54|5165.54|5165.54|5165.54|5165.54|5165.54|5165.54|5165.54|0
1634285940000|2021-10-15 08:19:00|5165.19|5165.19|5165.19|5165.19|5165.19|5165.19|5164.95|5164.95|0
1634285960000|2021-10-15 08:19:20|5165.54|5165.54|5165.54|5165.54|5165.54|5165.54|5165.54|5165.54|0
1634286010000|2021-10-15 08:20:10|5165.79|5165.79|5165.79|5165.79|5165.79|5165.79|5165.79|5165.79|0
1634286020000|2021-10-15 08:20:20|5165.9|5165.9|5166.61|5166.61|5166.61|5166.61|5165.9|5165.9|0
1634286030000|2021-10-15 08:20:30|5166.96|5166.96|5166.96|5166.96|5166.96|5166.96|5166.96|5166.96|0
1634286040000|2021-10-15 08:20:40|5166.61|5166.61|5166.49|5166.49|5166.61|5166.61|5166.49|5166.49|0
1634286060000|2021-10-15 08:21:00|5165.79|5165.79|5165.35|5165.35|5165.79|5165.79|5165.35|5165.35|0
1634286090000|2021-10-15 08:21:30|5165.08|5165.08|5165.08|5165.08|5165.08|5165.08|5165.08|5165.08|0
1634286130000|2021-10-15 08:22:10|5164.97|5164.97|5164.97|5164.97|5164.97|5164.97|5164.97|5164.97|0
1634286170000|2021-10-15 08:22:50|5164.85|5164.85|5164.85|5164.85|5164.85|5164.85|5164.85|5164.85|0
1634286180000|2021-10-15 08:23:00|5163.79|5163.79|5163.54|5163.54|5163.79|5163.79|5163.54|5163.54|0
1634286220000|2021-10-15 08:23:40|5162.48|5162.48|5162.48|5162.48|5162.48|5162.48|5162.48|5162.48|0
1634286240000|2021-10-15 08:24:00|5162.08|5162.08|5162.08|5162.08|5162.08|5162.08|5162.08|5162.08|0
1634286290000|2021-10-15 08:24:50|5161.94|5161.94|5161.94|5161.94|5161.94|5161.94|5161.94|5161.94|0
1634286330000|2021-10-15 08:25:30|5161.8|5161.8|5161.8|5161.8|5161.8|5161.8|5161.8|5161.8|0
1634286340000|2021-10-15 08:25:40|5161.92|5161.92|5161.92|5161.92|5161.92|5161.92|5161.92|5161.92|0
1634286360000|2021-10-15 08:26:00|5162.15|5162.15|5162.15|5162.15|5162.15|5162.15|5162.15|5162.15|0
1634286400000|2021-10-15 08:26:40|5158.27|5158.27|5158.27|5158.27|5158.27|5158.27|5158.27|5158.27|0
1634286420000|2021-10-15 08:27:00|5158.39|5158.39|5158.39|5158.39|5158.39|5158.39|5158.39|5158.39|0
1634286440000|2021-10-15 08:27:20|5157.71|5157.71|5157.36|5157.36|5157.71|5157.71|5157.36|5157.36|0
1634286450000|2021-10-15 08:27:30|5157.63|5157.63|5157.63|5157.63|5157.63|5157.63|5157.63|5157.63|0
1634286480000|2021-10-15 08:28:00|5157.76|5157.76|5157.76|5157.76|5157.76|5157.76|5157.76|5157.76|0
1634286500000|2021-10-15 08:28:20|5158.12|5158.12|5158.12|5158.12|5158.12|5158.12|5158.12|5158.12|0
1634286520000|2021-10-15 08:28:40|5157.88|5157.88|5157.88|5157.88|5157.88|5157.88|5157.88|5157.88|0
1634286530000|2021-10-15 08:28:50|5157.77|5157.77|5157.77|5157.77|5157.77|5157.77|5157.77|5157.77|0
1634286560000|2021-10-15 08:29:20|5157.65|5157.65|5157.65|5157.65|5157.65|5157.65|5157.65|5157.65|0
1634286580000|2021-10-15 08:29:40|5157.3|5157.3|5156.59|5156.59|5157.3|5157.3|5156.59|5156.59|0
1634286590000|2021-10-15 08:29:50|5157|5157|5157|5157|5157|5157|5157|5157|0
1634286620000|2021-10-15 08:30:20|5157.27|5157.27|5158.33|5158.33|5158.33|5158.33|5157.27|5157.27|0
1634286640000|2021-10-15 08:30:40|5158.21|5158.21|5158.21|5158.21|5158.21|5158.21|5158.21|5158.21|0
1634286660000|2021-10-15 08:31:00|5157.51|5157.51|5157.86|5157.86|5157.86|5157.86|5157.51|5157.51|0
1634286680000|2021-10-15 08:31:20|5158.21|5158.21|5158.21|5158.21|5158.21|5158.21|5158.21|5158.21|0
1634286720000|2021-10-15 08:32:00|5158.62|5158.62|5158.62|5158.62|5158.62|5158.62|5158.62|5158.62|0
1634286730000|2021-10-15 08:32:10|5158.73|5158.73|5158.73|5158.73|5158.73|5158.73|5158.73|5158.73|0
1634286840000|2021-10-15 08:34:00|5158.38|5158.38|5159.55|5159.55|5159.69|5159.69|5158.38|5158.38|0
1634286850000|2021-10-15 08:34:10|5160.97|5160.97|5160.72|5160.72|5160.97|5160.97|5160.72|5160.72|0
1634286860000|2021-10-15 08:34:20|5161|5161|5161|5161|5161|5161|5161|5161|0
1634286900000|2021-10-15 08:35:00|5160.72|5160.72|5160.49|5160.49|5160.72|5160.72|5160.49|5160.49|0
1634286940000|2021-10-15 08:35:40|5160.61|5160.61|5160.61|5160.61|5160.61|5160.61|5160.61|5160.61|0
1634286960000|2021-10-15 08:36:00|5157.08|5157.08|5156.58|5156.58|5157.08|5157.08|5156.58|5156.58|0
1634286970000|2021-10-15 08:36:10|5155.52|5155.52|5155.52|5155.52|5155.52|5155.52|5155.52|5155.52|0
1634287020000|2021-10-15 08:37:00|5155.24|5155.24|5155.24|5155.24|5155.24|5155.24|5155.24|5155.24|0
1634287040000|2021-10-15 08:37:20|5156.65|5156.65|5155.95|5155.95|5156.65|5156.65|5155.95|5155.95|0
1634287050000|2021-10-15 08:37:30|5156.07|5156.07|5156.07|5156.07|5156.07|5156.07|5156.07|5156.07|0
1634287080000|2021-10-15 08:38:00|5155.66|5155.66|5155.66|5155.66|5155.66|5155.66|5155.66|5155.66|0
1634287100000|2021-10-15 08:38:20|5155.43|5155.43|5155.43|5155.43|5155.43|5155.43|5155.43|5155.43|0
1634287110000|2021-10-15 08:38:30|5154.01|5154.01|5154.01|5154.01|5154.01|5154.01|5154.01|5154.01|0
1634287190000|2021-10-15 08:39:50|5154.13|5154.13|5154.13|5154.13|5154.13|5154.13|5154.01|5154.01|0
1634287210000|2021-10-15 08:40:10|5154.84|5154.84|5155.19|5155.19|5155.19|5155.19|5154.84|5154.84|0
1634287220000|2021-10-15 08:40:20|5155.9|5155.9|5155.9|5155.9|5155.9|5155.9|5155.9|5155.9|0
1634287240000|2021-10-15 08:40:40|5156.44|5156.44|5156.44|5156.44|5156.44|5156.44|5156.44|5156.44|0
1634287270000|2021-10-15 08:41:10|5156.3|5156.3|5156.3|5156.3|5156.3|5156.3|5156.3|5156.3|0
1634287280000|2021-10-15 08:41:20|5155.24|5155.24|5155.24|5155.24|5155.24|5155.24|5155.24|5155.24|0
1634287290000|2021-10-15 08:41:30|5155.13|5155.13|5155.13|5155.13|5155.13|5155.13|5155.13|5155.13|0
1634287370000|2021-10-15 08:42:50|5154.42|5154.42|5154.01|5154.01|5154.42|5154.42|5154.01|5154.01|0
1634287380000|2021-10-15 08:43:00|5153.04|5153.04|5153.04|5153.04|5153.04|5153.04|5153.04|5153.04|0
1634287410000|2021-10-15 08:43:30|5152.76|5152.76|5152.76|5152.76|5152.76|5152.76|5152.76|5152.76|0
1634287430000|2021-10-15 08:43:50|5152.01|5152.01|5152.01|5152.01|5152.01|5152.01|5152.01|5152.01|0
1634287470000|2021-10-15 08:44:30|5151.31|5151.31|5151.31|5151.31|5151.31|5151.31|5151.31|5151.31|0
1634287480000|2021-10-15 08:44:40|5150.6|5150.6|5150.6|5150.6|5150.6|5150.6|5150.6|5150.6|0
1634287500000|2021-10-15 08:45:00|5150.25|5150.25|5149.89|5149.89|5150.25|5150.25|5149.89|5149.89|0
1634287530000|2021-10-15 08:45:30|5149.49|5149.49|5149.49|5149.49|5149.49|5149.49|5149.49|5149.49|0
1634287540000|2021-10-15 08:45:40|5150.19|5150.19|5150.19|5150.19|5150.19|5150.19|5150.19|5150.19|0
1634287560000|2021-10-15 08:46:00|5149.84|5149.84|5149.84|5149.84|5149.84|5149.84|5149.84|5149.84|0
1634287570000|2021-10-15 08:46:10|5149.49|5149.49|5149.25|5149.25|5149.49|5149.49|5149.25|5149.25|0
1634287580000|2021-10-15 08:46:20|5149.96|5149.96|5149.96|5149.96|5149.96|5149.96|5149.96|5149.96|0
1634287620000|2021-10-15 08:47:00|5148.9|5148.9|5149.96|5149.96|5149.96|5149.96|5148.9|5148.9|0
1634287710000|2021-10-15 08:48:30|5150.31|5150.31|5149.61|5149.61|5150.67|5150.67|5149.61|5149.61|0
1634287760000|2021-10-15 08:49:20|5149.37|5149.37|5149.37|5149.37|5149.37|5149.37|5149.37|5149.37|0
1634287800000|2021-10-15 08:50:00|5149.24|5149.24|5149.12|5149.12|5149.24|5149.24|5148.28|5148.28|0
1634287820000|2021-10-15 08:50:20|5149.62|5149.62|5149.62|5149.62|5149.62|5149.62|5149.62|5149.62|0
1634287840000|2021-10-15 08:50:40|5150.33|5150.33|5150.33|5150.33|5150.33|5150.33|5150.33|5150.33|0
1634287950000|2021-10-15 08:52:30|5146.44|5146.44|5146.44|5146.44|5146.44|5146.44|5146.44|5146.44|0
1634287970000|2021-10-15 08:52:50|5146.04|5146.04|5146.5|5146.5|5146.5|5146.5|5146.04|5146.04|0
1634287980000|2021-10-15 08:53:00|5146.14|5146.14|5146.14|5146.14|5146.14|5146.14|5146.14|5146.14|0
1634288040000|2021-10-15 08:54:00|5145.44|5145.44|5144.73|5144.73|5145.44|5145.44|5144.38|5144.38|0
1634288060000|2021-10-15 08:54:20|5143.67|5143.67|5143.67|5143.67|5143.67|5143.67|5143.67|5143.67|0
1634288080000|2021-10-15 08:54:40|5144.38|5144.38|5144.38|5144.38|5144.38|5144.38|5144.38|5144.38|0
1634288110000|2021-10-15 08:55:10|5144.02|5144.02|5144.02|5144.02|5144.02|5144.02|5144.02|5144.02|0
1634288150000|2021-10-15 08:55:50|5143.79|5143.79|5143.79|5143.79|5143.79|5143.79|5143.79|5143.79|0
1634288180000|2021-10-15 08:56:20|5144.14|5144.14|5144.14|5144.14|5144.14|5144.14|5144.14|5144.14|0
1634288220000|2021-10-15 08:57:00|5143.91|5143.91|5143.91|5143.91|5143.91|5143.91|5143.91|5143.91|0
1634288250000|2021-10-15 08:57:30|5143.56|5143.56|5143.56|5143.56|5143.56|5143.56|5143.56|5143.56|0
1634288280000|2021-10-15 08:58:00|5143.91|5143.91|5144.03|5144.03|5144.26|5144.26|5143.91|5143.91|0
1634288290000|2021-10-15 08:58:10|5143.91|5143.91|5143.91|5143.91|5143.91|5143.91|5143.91|5143.91|0
1634288390000|2021-10-15 08:59:50|5144.03|5144.03|5144.03|5144.03|5144.03|5144.03|5144.03|5144.03|0
1634288430000|2021-10-15 09:00:30|5143.62|5143.62|5143.62|5143.62|5143.62|5143.62|5143.62|5143.62|0
1634288460000|2021-10-15 09:01:00|5143.89|5143.89|5143.89|5143.89|5143.89|5143.89|5143.89|5143.89|0
1634288470000|2021-10-15 09:01:10|5144.95|5144.95|5146.01|5146.01|5146.01|5146.01|5144.95|5144.95|0
1634288520000|2021-10-15 09:02:00|5145.3|5145.3|5145.3|5145.3|5145.3|5145.3|5145.3|5145.3|0
1634288540000|2021-10-15 09:02:20|5145.66|5145.66|5145.66|5145.66|5145.66|5145.66|5145.66|5145.66|0
1634288680000|2021-10-15 09:04:40|5146.01|5146.01|5147.07|5147.07|5147.07|5147.07|5146.01|5146.01|0
1634288690000|2021-10-15 09:04:50|5147.2|5147.2|5147.56|5147.56|5147.56|5147.56|5147.2|5147.2|0
1634288700000|2021-10-15 09:05:00|5146.85|5146.85|5146.14|5146.14|5146.85|5146.85|5146.14|5146.14|0
1634288770000|2021-10-15 09:06:10|5146.03|5146.03|5146.03|5146.03|5146.03|5146.03|5146.03|5146.03|0
1634288780000|2021-10-15 09:06:20|5145.76|5145.76|5145.26|5145.26|5145.76|5145.76|5145.26|5145.26|0
1634288790000|2021-10-15 09:06:30|5145.01|5145.01|5145.01|5145.01|5145.01|5145.01|5145.01|5145.01|0
1634288800000|2021-10-15 09:06:40|5143.33|5143.33|5143.06|5143.06|5143.33|5143.33|5143.06|5143.06|0
1634288840000|2021-10-15 09:07:20|5143.41|5143.41|5143.41|5143.41|5143.41|5143.41|5143.41|5143.41|0
1634288870000|2021-10-15 09:07:50|5143.13|5143.13|5143.13|5143.13|5143.13|5143.13|5143.13|5143.13|0
1634288880000|2021-10-15 09:08:00|5143.84|5143.84|5144.88|5144.88|5144.88|5144.88|5143.84|5143.84|0
1634288900000|2021-10-15 09:08:20|5144.63|5144.63|5144.63|5144.63|5144.63|5144.63|5144.63|5144.63|0
1634288960000|2021-10-15 09:09:20|5144.51|5144.51|5144.51|5144.51|5144.51|5144.51|5144.51|5144.51|0
1634288970000|2021-10-15 09:09:30|5145.92|5145.92|5146.63|5146.63|5146.63|5146.63|5145.92|5145.92|0
1634289060000|2021-10-15 09:11:00|5146.91|5146.91|5146.91|5146.91|5146.91|5146.91|5146.91|5146.91|0
1634289080000|2021-10-15 09:11:20|5146.79|5146.79|5146.67|5146.67|5146.79|5146.79|5146.67|5146.67|0
1634289090000|2021-10-15 09:11:30|5146.56|5146.56|5146.56|5146.56|5146.56|5146.56|5146.44|5146.44|0
1634289220000|2021-10-15 09:13:40|5146.95|5146.95|5146.95|5146.95|5146.95|5146.95|5146.95|5146.95|0
1634289240000|2021-10-15 09:14:00|5146.84|5146.84|5146.84|5146.84|5146.84|5146.84|5146.84|5146.84|0
1634289260000|2021-10-15 09:14:20|5146.56|5146.56|5146.44|5146.44|5146.56|5146.56|5146.44|5146.44|0
1634289300000|2021-10-15 09:15:00|5147.66|5147.66|5149.54|5149.54|5155.64|5155.64|5147.25|5147.25|0
1634289310000|2021-10-15 09:15:10|5148.13|5148.13|5149.75|5149.75|5150.56|5150.56|5147.21|5147.21|0
1634289320000|2021-10-15 09:15:20|5150.3|5150.3|5151.66|5151.66|5151.66|5151.66|5150.3|5150.3|0
1634289330000|2021-10-15 09:15:30|5152.37|5152.37|5152.01|5152.01|5152.37|5152.37|5152.01|5152.01|0
1634289350000|2021-10-15 09:15:50|5152.23|5152.23|5151.88|5151.88|5152.23|5152.23|5151.88|5151.88|0
1634289370000|2021-10-15 09:16:10|5151.74|5151.74|5151.74|5151.74|5151.74|5151.74|5151.74|5151.74|0
1634289390000|2021-10-15 09:16:30|5153.51|5153.51|5153.51|5153.51|5153.51|5153.51|5153.51|5153.51|0
1634289400000|2021-10-15 09:16:40|5153.64|5153.64|5154.03|5154.03|5154.03|5154.03|5153.64|5153.64|0
1634289420000|2021-10-15 09:17:00|5153.67|5153.67|5153.32|5153.32|5153.67|5153.67|5153.32|5153.32|0
1634289440000|2021-10-15 09:17:20|5152.26|5152.26|5152.26|5152.26|5152.26|5152.26|5152.26|5152.26|0
1634289450000|2021-10-15 09:17:30|5151.74|5151.74|5151.63|5151.63|5151.74|5151.74|5151.49|5151.49|0
1634289500000|2021-10-15 09:18:20|5150.92|5150.92|5150.92|5150.92|5150.92|5150.92|5150.92|5150.92|0
1634289510000|2021-10-15 09:18:30|5151.06|5151.06|5150.57|5150.57|5151.06|5151.06|5150.57|5150.57|0
1634289570000|2021-10-15 09:19:30|5150.22|5150.22|5150.22|5150.22|5150.22|5150.22|5150.22|5150.22|0
1634289580000|2021-10-15 09:19:40|5150.35|5150.35|5149.26|5149.26|5150.35|5150.35|5149.26|5149.26|0
1634289610000|2021-10-15 09:20:10|5149.15|5149.15|5149.15|5149.15|5149.15|5149.15|5149.15|5149.15|0
1634289630000|2021-10-15 09:20:30|5149.01|5149.01|5149.01|5149.01|5149.01|5149.01|5149.01|5149.01|0
1634289640000|2021-10-15 09:20:40|5148.76|5148.76|5148.63|5148.63|5148.76|5148.76|5148.63|5148.63|0
1634289660000|2021-10-15 09:21:00|5146.51|5146.51|5146.51|5146.51|5146.51|5146.51|5146.51|5146.51|0
1634289680000|2021-10-15 09:21:20|5146.15|5146.15|5146.15|5146.15|5146.15|5146.15|5146.15|5146.15|0
1634289700000|2021-10-15 09:21:40|5145.64|5145.64|5143.87|5143.87|5145.64|5145.64|5143.87|5143.87|0
1634289710000|2021-10-15 09:21:50|5143.59|5143.59|5143.59|5143.59|5143.59|5143.59|5143.59|5143.59|0
1634289740000|2021-10-15 09:22:20|5143.32|5143.32|5143.6|5143.6|5143.6|5143.6|5143.32|5143.32|0
1634289750000|2021-10-15 09:22:30|5143.95|5143.95|5143.95|5143.95|5144.31|5144.31|5143.95|5143.95|0
1634289840000|2021-10-15 09:24:00|5144.66|5144.66|5143.6|5143.6|5144.66|5144.66|5143.6|5143.6|0
1634289850000|2021-10-15 09:24:10|5143.95|5143.95|5143.6|5143.6|5143.95|5143.95|5143.6|5143.6|0
1634289880000|2021-10-15 09:24:40|5143.32|5143.32|5143.32|5143.32|5143.32|5143.32|5143.32|5143.32|0
1634289900000|2021-10-15 09:25:00|5142.97|5142.97|5143.67|5143.67|5143.67|5143.67|5142.97|5142.97|0
1634289910000|2021-10-15 09:25:10|5142.93|5142.93|5142.68|5142.68|5142.93|5142.93|5142.68|5142.68|0
1634289920000|2021-10-15 09:25:20|5142.44|5142.44|5142.69|5142.69|5142.69|5142.69|5142.44|5142.44|0
1634289930000|2021-10-15 09:25:30|5142.83|5142.83|5142.83|5142.83|5142.83|5142.83|5142.83|5142.83|0
1634289940000|2021-10-15 09:25:40|5142.69|5142.69|5142.58|5142.58|5142.69|5142.69|5142.58|5142.58|0
1634289970000|2021-10-15 09:26:10|5141.52|5141.52|5141.52|5141.52|5141.52|5141.52|5141.52|5141.52|0
1634289990000|2021-10-15 09:26:30|5143.28|5143.28|5143.28|5143.28|5143.28|5143.28|5143.28|5143.28|0
1634290020000|2021-10-15 09:27:00|5143.64|5143.64|5143.64|5143.64|5143.64|5143.64|5143.64|5143.64|0
1634290100000|2021-10-15 09:28:20|5143.99|5143.99|5143.99|5143.99|5143.99|5143.99|5143.99|5143.99|0
1634290140000|2021-10-15 09:29:00|5143.64|5143.64|5143.64|5143.64|5143.64|5143.64|5143.64|5143.64|0
1634290150000|2021-10-15 09:29:10|5143.75|5143.75|5143.64|5143.64|5143.75|5143.75|5143.64|5143.64|0
1634290200000|2021-10-15 09:30:00|5143.75|5143.75|5143.87|5143.87|5143.87|5143.87|5143.75|5143.75|0
1634290210000|2021-10-15 09:30:10|5143.99|5143.99|5143.74|5143.74|5143.99|5143.99|5143.74|5143.74|0
1634290220000|2021-10-15 09:30:20|5143.6|5143.6|5143.47|5143.47|5143.6|5143.6|5143.47|5143.47|0
1634290230000|2021-10-15 09:30:30|5142.06|5142.06|5142.06|5142.06|5142.06|5142.06|5142.06|5142.06|0
1634290250000|2021-10-15 09:30:50|5142.17|5142.17|5142.17|5142.17|5142.17|5142.17|5142.17|5142.17|0
1634290260000|2021-10-15 09:31:00|5143.23|5143.23|5143.23|5143.23|5143.23|5143.23|5143.23|5143.23|0
1634290270000|2021-10-15 09:31:10|5143.58|5143.58|5143.23|5143.23|5143.58|5143.58|5143.23|5143.23|0
1634290280000|2021-10-15 09:31:20|5143.59|5143.59|5143.35|5143.35|5143.59|5143.59|5143.35|5143.35|0
1634290300000|2021-10-15 09:31:40|5143|5143|5143.59|5143.59|5143.59|5143.59|5142.77|5142.77|0
1634290310000|2021-10-15 09:31:50|5143.71|5143.71|5143.71|5143.71|5143.71|5143.71|5143.71|5143.71|0
1634290320000|2021-10-15 09:32:00|5143.35|5143.35|5143|5143|5143.35|5143.35|5143|5143|0
1634290360000|2021-10-15 09:32:40|5143.35|5143.35|5143.35|5143.35|5143.35|5143.35|5143.35|5143.35|0
1634290370000|2021-10-15 09:32:50|5143.22|5143.22|5143.22|5143.22|5143.22|5143.22|5143.22|5143.22|0
1634290400000|2021-10-15 09:33:20|5142.87|5142.87|5143.22|5143.22|5143.22|5143.22|5142.87|5142.87|0
1634290430000|2021-10-15 09:33:50|5142.97|5142.97|5141.91|5141.91|5142.97|5142.97|5141.91|5141.91|0
1634290450000|2021-10-15 09:34:10|5141.56|5141.56|5141.33|5141.33|5141.56|5141.56|5141.33|5141.33|0
1634290460000|2021-10-15 09:34:20|5140.83|5140.83|5140.83|5140.83|5140.83|5140.83|5140.83|5140.83|0
1634290470000|2021-10-15 09:34:30|5140.6|5140.6|5140.32|5140.32|5140.6|5140.6|5140.32|5140.32|0
1634290500000|2021-10-15 09:35:00|5140.05|5140.05|5139.77|5139.77|5140.05|5140.05|5139.77|5139.77|0
1634290520000|2021-10-15 09:35:20|5139.63|5139.63|5138.22|5138.22|5139.63|5139.63|5138.22|5138.22|0
1634290530000|2021-10-15 09:35:30|5137.94|5137.94|5137.94|5137.94|5137.94|5137.94|5137.94|5137.94|0
1634290580000|2021-10-15 09:36:20|5138.17|5138.17|5138.06|5138.06|5138.17|5138.17|5138.06|5138.06|0
1634290600000|2021-10-15 09:36:40|5138.76|5138.76|5138.76|5138.76|5138.76|5138.76|5138.76|5138.76|0
1634290610000|2021-10-15 09:36:50|5139.47|5139.47|5139.6|5139.6|5139.6|5139.6|5139.47|5139.47|0
1634290620000|2021-10-15 09:37:00|5139.88|5139.88|5139.88|5139.88|5139.88|5139.88|5139.88|5139.88|0
1634290630000|2021-10-15 09:37:10|5140|5140|5140|5140|5140|5140|5140|5140|0
1634290650000|2021-10-15 09:37:30|5139.75|5139.75|5139.75|5139.75|5139.75|5139.75|5139.75|5139.75|0
1634290700000|2021-10-15 09:38:20|5140.1|5140.1|5140.46|5140.46|5140.46|5140.46|5140.1|5140.1|0
1634290740000|2021-10-15 09:39:00|5140.32|5140.32|5140.32|5140.32|5140.32|5140.32|5140.32|5140.32|0
1634290750000|2021-10-15 09:39:10|5139.26|5139.26|5139.26|5139.26|5139.26|5139.26|5139.26|5139.26|0
1634290780000|2021-10-15 09:39:40|5138.91|5138.91|5138.91|5138.91|5138.91|5138.91|5138.91|5138.91|0
1634290970000|2021-10-15 09:42:50|5139.62|5139.62|5139.64|5139.64|5139.64|5139.64|5139.62|5139.62|0
1634291020000|2021-10-15 09:43:40|5139.39|5139.39|5138.55|5138.55|5139.39|5139.39|5138.55|5138.55|0
1634291030000|2021-10-15 09:43:50|5138.43|5138.43|5139.24|5139.24|5139.95|5139.95|5138.18|5138.18|0
1634291050000|2021-10-15 09:44:10|5138.99|5138.99|5138.99|5138.99|5138.99|5138.99|5138.99|5138.99|0
1634291060000|2021-10-15 09:44:20|5138.88|5138.88|5138.88|5138.88|5138.88|5138.88|5138.88|5138.88|0
1634291070000|2021-10-15 09:44:30|5138.74|5138.74|5138.74|5138.74|5138.74|5138.74|5138.74|5138.74|0
1634291090000|2021-10-15 09:44:50|5138.46|5138.46|5138.46|5138.46|5138.46|5138.46|5138.46|5138.46|0
1634291110000|2021-10-15 09:45:10|5138.33|5138.33|5136.99|5136.99|5138.33|5138.33|5136.99|5136.99|0
1634291140000|2021-10-15 09:45:40|5136.87|5136.87|5135.78|5135.78|5136.87|5136.87|5135.78|5135.78|0
1634291170000|2021-10-15 09:46:10|5135.28|5135.28|5135.28|5135.28|5135.28|5135.28|5135.28|5135.28|0
1634291180000|2021-10-15 09:46:20|5135.17|5135.17|5135.05|5135.05|5135.17|5135.17|5135.05|5135.05|0
1634291210000|2021-10-15 09:46:50|5132.58|5132.58|5132.05|5132.05|5132.58|5132.58|5132.05|5132.05|0
1634291230000|2021-10-15 09:47:10|5131.94|5131.94|5132.52|5132.52|5132.52|5132.52|5131.94|5131.94|0
1634291240000|2021-10-15 09:47:20|5132.64|5132.64|5132.64|5132.64|5132.64|5132.64|5132.64|5132.64|0
1634291250000|2021-10-15 09:47:30|5132.76|5132.76|5132.64|5132.64|5132.76|5132.76|5132.64|5132.64|0
1634291280000|2021-10-15 09:48:00|5132.36|5132.36|5131.33|5131.33|5132.36|5132.36|5131.33|5131.33|0
1634291290000|2021-10-15 09:48:10|5131.45|5131.45|5131.33|5131.33|5131.45|5131.45|5131.33|5131.33|0
1634291310000|2021-10-15 09:48:30|5131.1|5131.1|5131.1|5131.1|5131.1|5131.1|5131.1|5131.1|0
1634291360000|2021-10-15 09:49:20|5130.69|5130.69|5129.35|5129.35|5130.69|5130.69|5129.35|5129.35|0
1634291370000|2021-10-15 09:49:30|5129.23|5129.23|5129.12|5129.12|5129.23|5129.23|5129.12|5129.12|0
1634291390000|2021-10-15 09:49:50|5129.23|5129.23|5129.94|5129.94|5129.94|5129.94|5129.23|5129.23|0
1634291400000|2021-10-15 09:50:00|5130.35|5130.35|5130.21|5130.21|5130.35|5130.35|5130.21|5130.21|0
1634291430000|2021-10-15 09:50:30|5129.15|5129.15|5129.15|5129.15|5129.15|5129.15|5129.15|5129.15|0
1634291450000|2021-10-15 09:50:50|5129.27|5129.27|5129.27|5129.27|5129.27|5129.27|5129.27|5129.27|0
1634291460000|2021-10-15 09:51:00|5129.04|5129.04|5129.04|5129.04|5129.04|5129.04|5129.04|5129.04|0
1634291470000|2021-10-15 09:51:10|5128.79|5128.79|5127.56|5127.56|5128.79|5128.79|5127.56|5127.56|0
1634291490000|2021-10-15 09:51:30|5127.29|5127.29|5127.29|5127.29|5127.29|5127.29|5127.29|5127.29|0
1634291500000|2021-10-15 09:51:40|5126.94|5126.94|5126.94|5126.94|5127.06|5127.06|5126.82|5126.82|0
1634291510000|2021-10-15 09:51:50|5126.23|5126.23|5126.59|5126.59|5126.59|5126.59|5126.23|5126.23|0
1634291520000|2021-10-15 09:52:00|5126.47|5126.47|5126.47|5126.47|5126.47|5126.47|5126.47|5126.47|0
1634291530000|2021-10-15 09:52:10|5126.35|5126.35|5126.35|5126.35|5126.35|5126.35|5126.35|5126.35|0
1634291540000|2021-10-15 09:52:20|5126.24|5126.24|5125.65|5125.65|5126.24|5126.24|5125.53|5125.53|0
1634291560000|2021-10-15 09:52:40|5125.38|5125.38|5125.49|5125.49|5125.49|5125.49|5125.38|5125.38|0
1634291570000|2021-10-15 09:52:50|5125.21|5125.21|5125.21|5125.21|5125.21|5125.21|5125.21|5125.21|0
1634291580000|2021-10-15 09:53:00|5124.51|5124.51|5124.51|5124.51|5124.51|5124.51|5124.51|5124.51|0
1634291600000|2021-10-15 09:53:20|5124.27|5124.27|5124.39|5124.39|5124.39|5124.39|5124.27|5124.27|0
1634291630000|2021-10-15 09:53:50|5124.51|5124.51|5124.51|5124.51|5124.51|5124.51|5124.51|5124.51|0
1634291640000|2021-10-15 09:54:00|5123.8|5123.8|5123.92|5123.92|5123.92|5123.92|5123.8|5123.8|0
1634291650000|2021-10-15 09:54:10|5124.27|5124.27|5124.98|5124.98|5124.98|5124.98|5124.27|5124.27|0
1634291680000|2021-10-15 09:54:40|5124.84|5124.84|5124.84|5124.84|5124.84|5124.84|5124.84|5124.84|0
1634291700000|2021-10-15 09:55:00|5124.71|5124.71|5124.71|5124.71|5124.71|5124.71|5124.71|5124.71|0
1634291710000|2021-10-15 09:55:10|5124.46|5124.46|5124.21|5124.21|5124.46|5124.46|5124.21|5124.21|0
1634291720000|2021-10-15 09:55:20|5124.09|5124.09|5124.09|5124.09|5124.09|5124.09|5124.09|5124.09|0
1634291730000|2021-10-15 09:55:30|5123.82|5123.82|5123.82|5123.82|5123.82|5123.82|5123.82|5123.82|0
1634291800000|2021-10-15 09:56:40|5123.7|5123.7|5123.7|5123.7|5123.7|5123.7|5123.7|5123.7|0
1634291830000|2021-10-15 09:57:10|5124.41|5124.41|5124.53|5124.53|5124.53|5124.53|5124.41|5124.41|0
1634291870000|2021-10-15 09:57:50|5124.64|5124.64|5124.64|5124.64|5124.64|5124.64|5124.64|5124.64|0
1634291880000|2021-10-15 09:58:00|5125|5125|5124.88|5124.88|5125|5125|5124.88|5124.88|0
1634291900000|2021-10-15 09:58:20|5124.34|5124.34|5124.34|5124.34|5124.34|5124.34|5124.34|5124.34|0
1634291910000|2021-10-15 09:58:30|5122.57|5122.57|5122.84|5122.84|5122.84|5122.84|5122.57|5122.57|0
1634291920000|2021-10-15 09:58:40|5123.2|5123.2|5123.2|5123.2|5123.2|5123.2|5123.2|5123.2|0
1634291930000|2021-10-15 09:58:50|5123.06|5123.06|5123.06|5123.06|5123.06|5123.06|5123.06|5123.06|0
1634291950000|2021-10-15 09:59:10|5123.2|5123.2|5123.2|5123.2|5123.2|5123.2|5123.2|5123.2|0
1634291970000|2021-10-15 09:59:30|5123.55|5123.55|5123.55|5123.55|5123.55|5123.55|5123.55|5123.55|0
1634291980000|2021-10-15 09:59:40|5123.8|5123.8|5123.8|5123.8|5123.8|5123.8|5123.8|5123.8|0
1634291990000|2021-10-15 09:59:50|5123.45|5123.45|5123.45|5123.45|5123.45|5123.45|5123.45|5123.45|0
1634292050000|2021-10-15 10:00:50|5123.56|5123.56|5124.74|5124.74|5124.74|5124.74|5123.56|5123.56|0
1634292060000|2021-10-15 10:01:00|5124.87|5124.87|5124.87|5124.87|5124.87|5124.87|5124.87|5124.87|0
1634292100000|2021-10-15 10:01:40|5125.58|5125.58|5126.29|5126.29|5126.29|5126.29|5125.58|5125.58|0
1634292110000|2021-10-15 10:01:50|5126.64|5126.64|5128.67|5128.67|5128.67|5128.67|5126.64|5126.64|0
1634292120000|2021-10-15 10:02:00|5128.79|5128.79|5128.79|5128.79|5128.79|5128.79|5128.79|5128.79|0
1634292130000|2021-10-15 10:02:10|5129.02|5129.02|5129.37|5129.37|5129.37|5129.37|5129.02|5129.02|0
1634292140000|2021-10-15 10:02:20|5129.02|5129.02|5128.69|5128.69|5129.02|5129.02|5128.56|5128.56|0
1634292150000|2021-10-15 10:02:30|5128.93|5128.93|5129.04|5129.04|5129.04|5129.04|5128.93|5128.93|0
1634292160000|2021-10-15 10:02:40|5129.16|5129.16|5129.28|5129.28|5129.28|5129.28|5129.16|5129.16|0
1634292170000|2021-10-15 10:02:50|5129.04|5129.04|5129.04|5129.04|5129.04|5129.04|5129.04|5129.04|0
1634292180000|2021-10-15 10:03:00|5129.4|5129.4|5129.64|5129.64|5129.64|5129.64|5129.4|5129.4|0
1634292190000|2021-10-15 10:03:10|5129.41|5129.41|5129.41|5129.41|5129.41|5129.41|5129.41|5129.41|0
1634292210000|2021-10-15 10:03:30|5129.66|5129.66|5129.31|5129.31|5129.66|5129.66|5129.31|5129.31|0
1634292220000|2021-10-15 10:03:40|5129.66|5129.66|5131.76|5131.76|5131.76|5131.76|5129.66|5129.66|0
1634292240000|2021-10-15 10:04:00|5131.89|5131.89|5131.89|5131.89|5131.89|5131.89|5131.89|5131.89|0
1634292290000|2021-10-15 10:04:50|5132.36|5132.36|5132.36|5132.36|5132.36|5132.36|5132.36|5132.36|0
1634292320000|2021-10-15 10:05:20|5132.64|5132.64|5132.64|5132.64|5132.64|5132.64|5132.64|5132.64|0
1634292330000|2021-10-15 10:05:30|5132.52|5132.52|5132.77|5132.77|5132.77|5132.77|5132.52|5132.52|0
1634292340000|2021-10-15 10:05:40|5132.9|5132.9|5133.32|5133.32|5133.32|5133.32|5132.9|5132.9|0
1634292350000|2021-10-15 10:05:50|5136.14|5136.14|5136.14|5136.14|5136.14|5136.14|5136.14|5136.14|0
1634292370000|2021-10-15 10:06:10|5136.5|5136.5|5136.73|5136.73|5136.73|5136.73|5136.5|5136.5|0
1634292380000|2021-10-15 10:06:20|5136.96|5136.96|5136.69|5136.69|5136.96|5136.96|5136.69|5136.69|0
1634292420000|2021-10-15 10:07:00|5136.46|5136.46|5136.34|5136.34|5136.46|5136.46|5136.34|5136.34|0
1634292430000|2021-10-15 10:07:10|5136.21|5136.21|5136.32|5136.32|5136.32|5136.32|5136.21|5136.21|0
1634292440000|2021-10-15 10:07:20|5136.07|5136.07|5135.31|5135.31|5136.07|5136.07|5135.31|5135.31|0
1634292450000|2021-10-15 10:07:30|5135.66|5135.66|5135.66|5135.66|5135.66|5135.66|5135.66|5135.66|0
1634292480000|2021-10-15 10:08:00|5135.8|5135.8|5135.8|5135.8|5135.8|5135.8|5135.8|5135.8|0
1634292510000|2021-10-15 10:08:30|5135.44|5135.44|5135.44|5135.44|5135.44|5135.44|5135.44|5135.44|0
1634292520000|2021-10-15 10:08:40|5135.09|5135.09|5135.09|5135.09|5135.09|5135.09|5135.09|5135.09|0
1634292530000|2021-10-15 10:08:50|5134.74|5134.74|5134.39|5134.39|5134.74|5134.74|5134.39|5134.39|0
1634292560000|2021-10-15 10:09:20|5134.11|5134.11|5134.11|5134.11|5134.11|5134.11|5134.11|5134.11|0
1634292570000|2021-10-15 10:09:30|5133.61|5133.61|5133.61|5133.61|5133.61|5133.61|5133.61|5133.61|0
1634292580000|2021-10-15 10:09:40|5133.89|5133.89|5133.64|5133.64|5133.89|5133.89|5133.64|5133.64|0
1634292590000|2021-10-15 10:09:50|5133.41|5133.41|5133.41|5133.41|5133.41|5133.41|5133.41|5133.41|0
1634292610000|2021-10-15 10:10:10|5133.13|5133.13|5133.13|5133.13|5133.13|5133.13|5133.13|5133.13|0
1634292620000|2021-10-15 10:10:20|5132.9|5132.9|5133.02|5133.02|5133.02|5133.02|5132.9|5132.9|0
1634292630000|2021-10-15 10:10:30|5133.13|5133.13|5133.13|5133.13|5133.13|5133.13|5133.13|5133.13|0
1634292660000|2021-10-15 10:11:00|5133.37|5133.37|5133.34|5133.34|5134.68|5134.68|5133.34|5133.34|0
1634292670000|2021-10-15 10:11:10|5133.69|5133.69|5133.69|5133.69|5133.69|5133.69|5133.69|5133.69|0
1634292680000|2021-10-15 10:11:20|5134.75|5134.75|5134.89|5134.89|5134.89|5134.89|5134.75|5134.75|0
1634292700000|2021-10-15 10:11:40|5135.37|5135.37|5135.37|5135.37|5135.37|5135.37|5135.37|5135.37|0
1634292740000|2021-10-15 10:12:20|5135.26|5135.26|5135.26|5135.26|5135.26|5135.26|5135.26|5135.26|0
1634292790000|2021-10-15 10:13:10|5136.32|5136.32|5136.32|5136.32|5136.32|5136.32|5136.32|5136.32|0
1634292820000|2021-10-15 10:13:40|5136.59|5136.59|5136.59|5136.59|5136.59|5136.59|5136.59|5136.59|0
1634292850000|2021-10-15 10:14:10|5136.72|5136.72|5136.72|5136.72|5136.72|5136.72|5136.72|5136.72|0
1634292860000|2021-10-15 10:14:20|5136.97|5136.97|5137.6|5137.6|5137.6|5137.6|5136.97|5136.97|0
1634292880000|2021-10-15 10:14:40|5138.31|5138.31|5137.6|5137.6|5138.31|5138.31|5137.6|5137.6|0
1634292890000|2021-10-15 10:14:50|5137.25|5137.25|5137.25|5137.25|5137.25|5137.25|5137.25|5137.25|0
1634292910000|2021-10-15 10:15:10|5136.19|5136.19|5136.19|5136.19|5136.19|5136.19|5136.19|5136.19|0
1634292950000|2021-10-15 10:15:50|5136.06|5136.06|5136.29|5136.29|5136.41|5136.41|5136.06|5136.06|0
1634293010000|2021-10-15 10:16:50|5136.02|5136.02|5136.02|5136.02|5136.02|5136.02|5136.02|5136.02|0
1634293070000|2021-10-15 10:17:50|5135.32|5135.32|5135.32|5135.32|5135.32|5135.32|5135.32|5135.32|0
1634293130000|2021-10-15 10:18:50|5135.6|5135.6|5135.6|5135.6|5135.6|5135.6|5135.6|5135.6|0
1634293200000|2021-10-15 10:20:00|5135.48|5135.48|5135.48|5135.48|5135.48|5135.48|5135.48|5135.48|0
1634293230000|2021-10-15 10:20:30|5135.83|5135.83|5135.83|5135.83|5135.83|5135.83|5135.83|5135.83|0
1634293260000|2021-10-15 10:21:00|5136.18|5136.18|5136.18|5136.18|5136.18|5136.18|5136.18|5136.18|0
1634293390000|2021-10-15 10:23:10|5135.83|5135.83|5135.83|5135.83|5135.83|5135.83|5135.83|5135.83|0
1634293400000|2021-10-15 10:23:20|5135.97|5135.97|5135.97|5135.97|5135.97|5135.97|5135.97|5135.97|0
1634293440000|2021-10-15 10:24:00|5135.83|5135.83|5135.83|5135.83|5135.83|5135.83|5135.83|5135.83|0
1634293450000|2021-10-15 10:24:10|5135.58|5135.58|5135.58|5135.58|5135.58|5135.58|5135.58|5135.58|0
1634293490000|2021-10-15 10:24:50|5133.82|5133.82|5133.82|5133.82|5133.82|5133.82|5133.82|5133.82|0
1634293500000|2021-10-15 10:25:00|5133.57|5133.57|5133.57|5133.57|5133.57|5133.57|5133.57|5133.57|0
1634293510000|2021-10-15 10:25:10|5134.28|5134.28|5133.92|5133.92|5134.28|5134.28|5133.92|5133.92|0
1634293530000|2021-10-15 10:25:30|5133.67|5133.67|5133.67|5133.67|5133.67|5133.67|5133.67|5133.67|0
1634293540000|2021-10-15 10:25:40|5133.95|5133.95|5133.68|5133.68|5133.95|5133.95|5133.68|5133.68|0
1634293610000|2021-10-15 10:26:50|5134.03|5134.03|5133.92|5133.92|5134.03|5134.03|5133.92|5133.92|0
1634293620000|2021-10-15 10:27:00|5134.03|5134.03|5134.17|5134.17|5134.17|5134.17|5134.03|5134.03|0
1634293640000|2021-10-15 10:27:20|5134.42|5134.42|5134.42|5134.42|5134.42|5134.42|5134.42|5134.42|0
1634293670000|2021-10-15 10:27:50|5134.77|5134.77|5134.77|5134.77|5134.77|5134.77|5134.77|5134.77|0
1634293880000|2021-10-15 10:31:20|5132.65|5132.65|5132.65|5132.65|5132.65|5132.65|5132.65|5132.65|0
1634293900000|2021-10-15 10:31:40|5132.52|5132.52|5132.52|5132.52|5132.52|5132.52|5132.52|5132.52|0
1634294050000|2021-10-15 10:34:10|5132.87|5132.87|5132.87|5132.87|5132.87|5132.87|5132.87|5132.87|0
1634294070000|2021-10-15 10:34:30|5133.22|5133.22|5133.22|5133.22|5133.22|5133.22|5133.22|5133.22|0
1634294080000|2021-10-15 10:34:40|5133.11|5133.11|5133.34|5133.34|5133.34|5133.34|5133.11|5133.11|0
1634294090000|2021-10-15 10:34:50|5133.48|5133.48|5132.91|5132.91|5133.61|5133.61|5132.91|5132.91|0
1634294100000|2021-10-15 10:35:00|5132.79|5132.79|5132.79|5132.79|5132.79|5132.79|5131.38|5131.38|0
1634294110000|2021-10-15 10:35:10|5133.5|5133.5|5133.5|5133.5|5133.5|5133.5|5133.5|5133.5|0
1634294120000|2021-10-15 10:35:20|5132.08|5132.08|5130.75|5130.75|5132.08|5132.08|5130.4|5130.4|0
1634294130000|2021-10-15 10:35:30|5131.11|5131.11|5131.11|5131.11|5131.11|5131.11|5131.11|5131.11|0
1634294140000|2021-10-15 10:35:40|5131.81|5131.81|5131.81|5131.81|5131.81|5131.81|5131.81|5131.81|0
1634294200000|2021-10-15 10:36:40|5131.7|5131.7|5131.7|5131.7|5131.7|5131.7|5131.7|5131.7|0
1634294210000|2021-10-15 10:36:50|5129.58|5129.58|5129.58|5129.58|5129.58|5129.58|5129.58|5129.58|0
1634294220000|2021-10-15 10:37:00|5129.3|5129.3|5129.3|5129.3|5129.3|5129.3|5129.3|5129.3|0
1634294240000|2021-10-15 10:37:20|5127.89|5127.89|5127.77|5127.77|5127.89|5127.89|5127.77|5127.77|0
1634294280000|2021-10-15 10:38:00|5127.42|5127.42|5127.42|5127.42|5127.42|5127.42|5127.42|5127.42|0
1634294290000|2021-10-15 10:38:10|5127.06|5127.06|5127.06|5127.06|5127.06|5127.06|5127.06|5127.06|0
1634294330000|2021-10-15 10:38:50|5126.01|5126.01|5126.01|5126.01|5126.01|5126.01|5126.01|5126.01|0
1634294340000|2021-10-15 10:39:00|5125.65|5125.65|5125.65|5125.65|5125.65|5125.65|5125.65|5125.65|0
1634294370000|2021-10-15 10:39:30|5126.36|5126.36|5126.36|5126.36|5126.36|5126.36|5126.36|5126.36|0
1634294380000|2021-10-15 10:39:40|5126.01|5126.01|5125.73|5125.73|5126.01|5126.01|5125.73|5125.73|0
1634294400000|2021-10-15 10:40:00|5125.37|5125.37|5125.73|5125.73|5125.73|5125.73|5125.02|5125.02|0
1634294490000|2021-10-15 10:41:30|5125.84|5125.84|5125.84|5125.84|5125.84|5125.84|5125.84|5125.84|0
1634294540000|2021-10-15 10:42:20|5126.9|5126.9|5126.9|5126.9|5126.9|5126.9|5126.9|5126.9|0
1634294560000|2021-10-15 10:42:40|5126.09|5126.09|5125.79|5125.79|5126.58|5126.58|5125.52|5125.52|0
1634294570000|2021-10-15 10:42:50|5125.54|5125.54|5125.54|5125.54|5125.54|5125.54|5125.54|5125.54|0
1634294590000|2021-10-15 10:43:10|5125.68|5125.68|5125.68|5125.68|5125.68|5125.68|5125.68|5125.68|0
1634294620000|2021-10-15 10:43:40|5127.09|5127.09|5128.14|5128.14|5128.14|5128.14|5127.09|5127.09|0
1634294640000|2021-10-15 10:44:00|5128.5|5128.5|5128.5|5128.5|5128.5|5128.5|5128.5|5128.5|0
1634294650000|2021-10-15 10:44:10|5128.78|5128.78|5129.13|5129.13|5129.13|5129.13|5128.78|5128.78|0
1634294660000|2021-10-15 10:44:20|5129.25|5129.25|5129.25|5129.25|5129.25|5129.25|5129.25|5129.25|0
1634294670000|2021-10-15 10:44:30|5128.54|5128.54|5128.54|5128.54|5128.54|5128.54|5128.54|5128.54|0
1634294710000|2021-10-15 10:45:10|5128.68|5128.68|5128.68|5128.68|5128.68|5128.68|5128.68|5128.68|0
1634294730000|2021-10-15 10:45:30|5128.44|5128.44|5128.44|5128.44|5128.44|5128.44|5128.44|5128.44|0
1634294740000|2021-10-15 10:45:40|5128.56|5128.56|5128.56|5128.56|5128.56|5128.56|5128.56|5128.56|0
1634294760000|2021-10-15 10:46:00|5128.81|5128.81|5128.81|5128.81|5128.81|5128.81|5128.81|5128.81|0
1634294780000|2021-10-15 10:46:20|5127.75|5127.75|5127.75|5127.75|5127.75|5127.75|5127.75|5127.75|0
1634294850000|2021-10-15 10:47:30|5127.63|5127.63|5127.63|5127.63|5127.63|5127.63|5127.63|5127.63|0
1634294880000|2021-10-15 10:48:00|5127.77|5127.77|5129.83|5129.83|5129.83|5129.83|5127.77|5127.77|0
1634294900000|2021-10-15 10:48:20|5129.95|5129.95|5129.95|5129.95|5129.95|5129.95|5129.95|5129.95|0
1634295030000|2021-10-15 10:50:30|5130.19|5130.19|5130.19|5130.19|5130.19|5130.19|5130.19|5130.19|0
1634295070000|2021-10-15 10:51:10|5129.83|5129.83|5127.06|5127.06|5129.83|5129.83|5127.06|5127.06|0
1634295130000|2021-10-15 10:52:10|5126.79|5126.79|5127.14|5127.14|5127.14|5127.14|5126.79|5126.79|0
1634295170000|2021-10-15 10:52:50|5127.02|5127.02|5127.14|5127.14|5127.14|5127.14|5127.02|5127.02|0
1634295190000|2021-10-15 10:53:10|5127.28|5127.28|5127.39|5127.39|5127.39|5127.39|5127.28|5127.28|0
1634295230000|2021-10-15 10:53:50|5127.28|5127.28|5127.28|5127.28|5127.28|5127.28|5127.28|5127.28|0
1634295240000|2021-10-15 10:54:00|5127|5127|5127|5127|5127|5127|5127|5127|0
1634295260000|2021-10-15 10:54:20|5125.94|5125.94|5125.94|5125.94|5125.94|5125.94|5125.94|5125.94|0
1634295270000|2021-10-15 10:54:30|5126.29|5126.29|5125.31|5125.31|5126.29|5126.29|5125.31|5125.31|0
1634295360000|2021-10-15 10:56:00|5124.96|5124.96|5124.96|5124.96|5124.96|5124.96|5124.96|5124.96|0
1634295380000|2021-10-15 10:56:20|5124.69|5124.69|5124.83|5124.83|5124.83|5124.83|5124.69|5124.69|0
1634295390000|2021-10-15 10:56:30|5125.18|5125.18|5125.18|5125.18|5125.18|5125.18|5125.18|5125.18|0
1634295420000|2021-10-15 10:57:00|5124.47|5124.47|5123.73|5123.73|5124.47|5124.47|5123.73|5123.73|0
1634295460000|2021-10-15 10:57:40|5122.67|5122.67|5122.67|5122.67|5122.67|5122.67|5122.67|5122.67|0
1634295490000|2021-10-15 10:58:10|5122.78|5122.78|5122.78|5122.78|5122.78|5122.78|5122.78|5122.78|0
1634295540000|2021-10-15 10:59:00|5122.43|5122.43|5122.43|5122.43|5122.43|5122.43|5122.43|5122.43|0
1634295560000|2021-10-15 10:59:20|5122.18|5122.18|5122.18|5122.18|5122.18|5122.18|5122.18|5122.18|0
1634295590000|2021-10-15 10:59:50|5121.48|5121.48|5121.48|5121.48|5121.48|5121.48|5121.48|5121.48|0
1634295620000|2021-10-15 11:00:20|5121.61|5121.61|5121.61|5121.61|5121.61|5121.61|5121.61|5121.61|0
1634295630000|2021-10-15 11:00:30|5122.32|5122.32|5122.67|5122.67|5122.67|5122.67|5122.32|5122.32|0
1634295700000|2021-10-15 11:01:40|5122.4|5122.4|5122.4|5122.4|5122.4|5122.4|5122.4|5122.4|0
1634295710000|2021-10-15 11:01:50|5122.28|5122.28|5119.56|5119.56|5122.28|5122.28|5119.56|5119.56|0
1634295730000|2021-10-15 11:02:10|5119.45|5119.45|5119.45|5119.45|5119.45|5119.45|5119.45|5119.45|0
1634295740000|2021-10-15 11:02:20|5119.31|5119.31|5118.92|5118.92|5119.31|5119.31|5118.92|5118.92|0
1634295750000|2021-10-15 11:02:30|5119.27|5119.27|5119.27|5119.27|5119.27|5119.27|5119.27|5119.27|0
1634295760000|2021-10-15 11:02:40|5119.4|5119.4|5119.4|5119.4|5119.4|5119.4|5119.4|5119.4|0
1634295780000|2021-10-15 11:03:00|5119.29|5119.29|5119.29|5119.29|5119.29|5119.29|5119.29|5119.29|0
1634295790000|2021-10-15 11:03:10|5119.17|5119.17|5119.42|5119.42|5119.42|5119.42|5119.17|5119.17|0
1634295800000|2021-10-15 11:03:20|5119.3|5119.3|5119.3|5119.3|5119.3|5119.3|5119.3|5119.3|0
1634295810000|2021-10-15 11:03:30|5119.19|5119.19|5119.32|5119.32|5119.32|5119.32|5119.19|5119.19|0
1634295850000|2021-10-15 11:04:10|5119.09|5119.09|5119.09|5119.09|5119.09|5119.09|5119.09|5119.09|0
1634295860000|2021-10-15 11:04:20|5119.2|5119.2|5119.2|5119.2|5119.2|5119.2|5119.2|5119.2|0
1634295870000|2021-10-15 11:04:30|5120.26|5120.26|5120.26|5120.26|5120.26|5120.26|5120.26|5120.26|0
1634295920000|2021-10-15 11:05:20|5119.56|5119.56|5119.56|5119.56|5119.56|5119.56|5119.56|5119.56|0
1634295930000|2021-10-15 11:05:30|5119.91|5119.91|5120.13|5120.13|5120.26|5120.26|5119.91|5119.91|0
1634295950000|2021-10-15 11:05:50|5120.48|5120.48|5120.48|5120.48|5120.48|5120.48|5120.48|5120.48|0
1634295980000|2021-10-15 11:06:20|5120.13|5120.13|5120.01|5120.01|5120.13|5120.13|5120.01|5120.01|0
1634296100000|2021-10-15 11:08:20|5119.31|5119.31|5119.31|5119.31|5119.31|5119.31|5119.31|5119.31|0
1634296110000|2021-10-15 11:08:30|5119.66|5119.66|5119.66|5119.66|5119.66|5119.66|5119.66|5119.66|0
1634296130000|2021-10-15 11:08:50|5120.37|5120.37|5120.37|5120.37|5120.37|5120.37|5120.37|5120.37|0
1634296140000|2021-10-15 11:09:00|5120.12|5120.12|5120.12|5120.12|5120.12|5120.12|5120.12|5120.12|0
1634296160000|2021-10-15 11:09:20|5119.77|5119.77|5119.77|5119.77|5119.77|5119.77|5119.77|5119.77|0
1634296200000|2021-10-15 11:10:00|5119.49|5119.49|5119.36|5119.36|5119.49|5119.49|5119.36|5119.36|0
1634296230000|2021-10-15 11:10:30|5119.22|5119.22|5119.22|5119.22|5119.22|5119.22|5119.22|5119.22|0
1634296240000|2021-10-15 11:10:40|5118.97|5118.97|5119.33|5119.33|5119.33|5119.33|5118.97|5118.97|0
1634296250000|2021-10-15 11:10:50|5119.05|5119.05|5119.05|5119.05|5119.05|5119.05|5119.05|5119.05|0
1634296270000|2021-10-15 11:11:10|5118.91|5118.91|5118.91|5118.91|5118.91|5118.91|5118.91|5118.91|0
1634296280000|2021-10-15 11:11:20|5119.27|5119.27|5119.27|5119.27|5119.27|5119.27|5119.27|5119.27|0
1634296290000|2021-10-15 11:11:30|5118.66|5118.66|5118.53|5118.53|5118.66|5118.66|5118.53|5118.53|0
1634296300000|2021-10-15 11:11:40|5118.66|5118.66|5118.66|5118.66|5118.66|5118.66|5118.66|5118.66|0
1634296350000|2021-10-15 11:12:30|5118.42|5118.42|5118.42|5118.42|5118.42|5118.42|5118.42|5118.42|0
1634296360000|2021-10-15 11:12:40|5118.14|5118.14|5118.14|5118.14|5118.14|5118.14|5118.14|5118.14|0
1634296370000|2021-10-15 11:12:50|5118.42|5118.42|5118.42|5118.42|5118.42|5118.42|5118.42|5118.42|0
1634296390000|2021-10-15 11:13:10|5118.66|5118.66|5118.66|5118.66|5118.66|5118.66|5118.66|5118.66|0
1634296400000|2021-10-15 11:13:20|5119.02|5119.02|5118.66|5118.66|5119.37|5119.37|5118.31|5118.31|0
1634296410000|2021-10-15 11:13:30|5118.43|5118.43|5118.08|5118.08|5118.43|5118.43|5118.08|5118.08|0
1634296450000|2021-10-15 11:14:10|5117.83|5117.83|5117.83|5117.83|5117.83|5117.83|5117.83|5117.83|0
1634296470000|2021-10-15 11:14:30|5118.53|5118.53|5118.53|5118.53|5118.53|5118.53|5118.53|5118.53|0
1634296480000|2021-10-15 11:14:40|5118.89|5118.89|5119.86|5119.86|5119.86|5119.86|5118.89|5118.89|0
1634296510000|2021-10-15 11:15:10|5119.98|5119.98|5120.46|5120.46|5120.46|5120.46|5119.98|5119.98|0
1634296520000|2021-10-15 11:15:20|5120.35|5120.35|5120.35|5120.35|5120.35|5120.35|5120.35|5120.35|0
1634296530000|2021-10-15 11:15:30|5120.23|5120.23|5120.23|5120.23|5120.23|5120.23|5120.23|5120.23|0
1634296570000|2021-10-15 11:16:10|5120.58|5120.58|5120.83|5120.83|5120.83|5120.83|5120.58|5120.58|0
1634296600000|2021-10-15 11:16:40|5120.48|5120.48|5119.88|5119.88|5120.48|5120.48|5119.88|5119.88|0
1634296630000|2021-10-15 11:17:10|5119.76|5119.76|5119.88|5119.88|5119.88|5119.88|5119.76|5119.76|0
1634296640000|2021-10-15 11:17:20|5120.11|5120.11|5120.11|5120.11|5120.11|5120.11|5120.11|5120.11|0
1634296650000|2021-10-15 11:17:30|5120.36|5120.36|5120.36|5120.36|5120.36|5120.36|5120.36|5120.36|0
1634296680000|2021-10-15 11:18:00|5122.12|5122.12|5122.12|5122.12|5122.12|5122.12|5122.12|5122.12|0
1634296710000|2021-10-15 11:18:30|5122.48|5122.48|5122.81|5122.81|5123.18|5123.18|5122.48|5122.48|0
1634296720000|2021-10-15 11:18:40|5122.7|5122.7|5123.4|5123.4|5123.4|5123.4|5122.7|5122.7|0
1634296730000|2021-10-15 11:18:50|5124.11|5124.11|5123.86|5123.86|5124.11|5124.11|5123.86|5123.86|0
1634296750000|2021-10-15 11:19:10|5124.21|5124.21|5124.21|5124.21|5124.21|5124.21|5124.21|5124.21|0
1634296790000|2021-10-15 11:19:50|5124.92|5124.92|5124.92|5124.92|5124.92|5124.92|5124.92|5124.92|0
1634296810000|2021-10-15 11:20:10|5124.57|5124.57|5124.92|5124.92|5125.2|5125.2|5124.57|5124.57|0
1634296840000|2021-10-15 11:20:40|5125.05|5125.05|5124.82|5124.82|5125.05|5125.05|5124.82|5124.82|0
1634296870000|2021-10-15 11:21:10|5125.17|5125.17|5124.77|5124.77|5125.17|5125.17|5124.49|5124.49|0
1634296880000|2021-10-15 11:21:20|5124.88|5124.88|5124.25|5124.25|5124.88|5124.88|5124.25|5124.25|0
1634296890000|2021-10-15 11:21:30|5123.9|5123.9|5123.9|5123.9|5123.9|5123.9|5123.9|5123.9|0
1634296900000|2021-10-15 11:21:40|5123.62|5123.62|5123.62|5123.62|5123.62|5123.62|5123.62|5123.62|0
1634296910000|2021-10-15 11:21:50|5124.33|5124.33|5124.33|5124.33|5124.58|5124.58|5124.33|5124.33|0
1634296940000|2021-10-15 11:22:20|5124.44|5124.44|5124.44|5124.44|5124.44|5124.44|5124.44|5124.44|0
1634296950000|2021-10-15 11:22:30|5126.34|5126.34|5126.2|5126.2|5126.34|5126.34|5126.07|5126.07|0
1634297000000|2021-10-15 11:23:20|5125.93|5125.93|5125.23|5125.23|5125.93|5125.93|5125.23|5125.23|0
1634297020000|2021-10-15 11:23:40|5125.11|5125.11|5125.11|5125.11|5125.11|5125.11|5125.11|5125.11|0
1634297030000|2021-10-15 11:23:50|5124.98|5124.98|5124.98|5124.98|5124.98|5124.98|5124.98|5124.98|0
1634297040000|2021-10-15 11:24:00|5124.62|5124.62|5123.88|5123.88|5124.62|5124.62|5123.88|5123.88|0
1634297050000|2021-10-15 11:24:10|5123.63|5123.63|5121.34|5121.34|5123.63|5123.63|5121.34|5121.34|0
1634297060000|2021-10-15 11:24:20|5121.46|5121.46|5121.46|5121.46|5121.46|5121.46|5121.46|5121.46|0
1634297070000|2021-10-15 11:24:30|5121.58|5121.58|5121.81|5121.81|5121.81|5121.81|5121.46|5121.46|0
1634297080000|2021-10-15 11:24:40|5121.53|5121.53|5121.53|5121.53|5121.53|5121.53|5121.53|5121.53|0
1634297100000|2021-10-15 11:25:00|5121.89|5121.89|5121.89|5121.89|5121.89|5121.89|5121.89|5121.89|0
1634297120000|2021-10-15 11:25:20|5122.59|5122.59|5122.59|5122.59|5122.59|5122.59|5122.59|5122.59|0
1634297180000|2021-10-15 11:26:20|5122.32|5122.32|5122.32|5122.32|5122.32|5122.32|5122.32|5122.32|0
1634297190000|2021-10-15 11:26:30|5121.62|5121.62|5121.26|5121.26|5121.62|5121.62|5121.26|5121.26|0
1634297230000|2021-10-15 11:27:10|5120.99|5120.99|5120.99|5120.99|5120.99|5120.99|5120.99|5120.99|0
1634297240000|2021-10-15 11:27:20|5120.49|5120.49|5120.49|5120.49|5120.49|5120.49|5120.49|5120.49|0
1634297250000|2021-10-15 11:27:30|5120.25|5120.25|5120.25|5120.25|5120.25|5120.25|5120.25|5120.25|0
1634297260000|2021-10-15 11:27:40|5119.97|5119.97|5119.62|5119.62|5119.97|5119.97|5119.62|5119.62|0
1634297280000|2021-10-15 11:28:00|5119.34|5119.34|5119.34|5119.34|5119.34|5119.34|5119.34|5119.34|0
1634297290000|2021-10-15 11:28:10|5119.11|5119.11|5118.86|5118.86|5119.11|5119.11|5118.86|5118.86|0
1634297320000|2021-10-15 11:28:40|5118.58|5118.58|5117.87|5117.87|5118.58|5118.58|5117.87|5117.87|0
1634297330000|2021-10-15 11:28:50|5118.93|5118.93|5118.93|5118.93|5118.93|5118.93|5118.93|5118.93|0
1634297350000|2021-10-15 11:29:10|5118.58|5118.58|5118.58|5118.58|5118.58|5118.58|5118.58|5118.58|0
1634297370000|2021-10-15 11:29:30|5118.97|5118.97|5118.97|5118.97|5118.97|5118.97|5118.97|5118.97|0
1634297400000|2021-10-15 11:30:00|5118.01|5118.01|5117.63|5117.63|5118.01|5118.01|5117.63|5117.63|0
1634297430000|2021-10-15 11:30:30|5118.33|5118.33|5118.33|5118.33|5118.33|5118.33|5118.33|5118.33|0
1634297440000|2021-10-15 11:30:40|5118.61|5118.61|5118.88|5118.88|5118.88|5118.88|5118.61|5118.61|0
1634297460000|2021-10-15 11:31:00|5118.61|5118.61|5118.34|5118.34|5118.61|5118.61|5118.34|5118.34|0
1634297470000|2021-10-15 11:31:10|5117.63|5117.63|5117.28|5117.28|5117.63|5117.63|5117.28|5117.28|0
1634297520000|2021-10-15 11:32:00|5117.51|5117.51|5117.27|5117.27|5117.62|5117.62|5117.27|5117.27|0
1634297530000|2021-10-15 11:32:10|5116.91|5116.91|5116.91|5116.91|5116.91|5116.91|5116.91|5116.91|0
1634297590000|2021-10-15 11:33:10|5116.42|5116.42|5116.42|5116.42|5116.42|5116.42|5116.42|5116.42|0
1634297600000|2021-10-15 11:33:20|5115.71|5115.71|5115.71|5115.71|5115.71|5115.71|5115.71|5115.71|0
1634297610000|2021-10-15 11:33:30|5116.42|5116.42|5116.75|5116.75|5116.78|5116.78|5116.01|5116.01|0
1634297630000|2021-10-15 11:33:50|5117.1|5117.1|5117.1|5117.1|5117.1|5117.1|5117.1|5117.1|0
1634297650000|2021-10-15 11:34:10|5118.16|5118.16|5118.16|5118.16|5118.16|5118.16|5118.16|5118.16|0
1634297730000|2021-10-15 11:35:30|5118.87|5118.87|5118.87|5118.87|5118.87|5118.87|5118.87|5118.87|0
1634297760000|2021-10-15 11:36:00|5118.62|5118.62|5118.62|5118.62|5118.62|5118.62|5118.62|5118.62|0
1634297840000|2021-10-15 11:37:20|5118.73|5118.73|5118.85|5118.85|5118.85|5118.85|5118.73|5118.73|0
1634297910000|2021-10-15 11:38:30|5118.58|5118.58|5117.52|5117.52|5118.58|5118.58|5117.52|5117.52|0
1634297930000|2021-10-15 11:38:50|5117.87|5117.87|5118.14|5118.14|5118.14|5118.14|5117.87|5117.87|0
1634297960000|2021-10-15 11:39:20|5118.26|5118.26|5118.26|5118.26|5118.26|5118.26|5118.26|5118.26|0
1634297980000|2021-10-15 11:39:40|5118.78|5118.78|5119.06|5119.06|5119.06|5119.06|5118.78|5118.78|0
1634298000000|2021-10-15 11:40:00|5118.81|5118.81|5118.56|5118.56|5118.81|5118.81|5118.56|5118.56|0
1634298010000|2021-10-15 11:40:10|5118.01|5118.01|5118.01|5118.01|5118.01|5118.01|5118.01|5118.01|0
1634298050000|2021-10-15 11:40:50|5117.66|5117.66|5117.31|5117.31|5117.66|5117.66|5117.31|5117.31|0
1634298060000|2021-10-15 11:41:00|5117.19|5117.19|5117.19|5117.19|5117.19|5117.19|5117.19|5117.19|0
1634298130000|2021-10-15 11:42:10|5116.92|5116.92|5116.67|5116.67|5116.92|5116.92|5116.67|5116.67|0
1634298150000|2021-10-15 11:42:30|5116.79|5116.79|5116.67|5116.67|5116.79|5116.79|5116.67|5116.67|0
1634298190000|2021-10-15 11:43:10|5117.02|5117.02|5117.02|5117.02|5117.02|5117.02|5117.02|5117.02|0
1634298200000|2021-10-15 11:43:20|5116.91|5116.91|5116.79|5116.79|5116.91|5116.91|5116.79|5116.79|0
1634298210000|2021-10-15 11:43:30|5116.91|5116.91|5116.91|5116.91|5116.91|5116.91|5116.91|5116.91|0
1634298220000|2021-10-15 11:43:40|5116.67|5116.67|5116.67|5116.67|5116.67|5116.67|5116.67|5116.67|0
1634298230000|2021-10-15 11:43:50|5116.81|5116.81|5116.81|5116.81|5116.81|5116.81|5116.81|5116.81|0
1634298240000|2021-10-15 11:44:00|5117.09|5117.09|5117.09|5117.09|5117.09|5117.09|5117.09|5117.09|0
1634298270000|2021-10-15 11:44:30|5116.81|5116.81|5116.81|5116.81|5116.81|5116.81|5116.81|5116.81|0
1634298290000|2021-10-15 11:44:50|5116.1|5116.1|5115.75|5115.75|5116.1|5116.1|5115.75|5115.75|0
1634298300000|2021-10-15 11:45:00|5116.1|5116.1|5116.1|5116.1|5116.1|5116.1|5116.1|5116.1|0
1634298310000|2021-10-15 11:45:10|5115.85|5115.85|5115.85|5115.85|5115.85|5115.85|5115.85|5115.85|0
1634298360000|2021-10-15 11:46:00|5115.5|5115.5|5115.5|5115.5|5115.5|5115.5|5115.5|5115.5|0
1634298410000|2021-10-15 11:46:50|5115.36|5115.36|5115.01|5115.01|5115.36|5115.36|5115.01|5115.01|0
1634298450000|2021-10-15 11:47:30|5114.66|5114.66|5114.66|5114.66|5114.66|5114.66|5114.66|5114.66|0
1634298480000|2021-10-15 11:48:00|5115.01|5115.01|5115.01|5115.01|5115.01|5115.01|5115.01|5115.01|0
1634298510000|2021-10-15 11:48:30|5114.66|5114.66|5114.66|5114.66|5114.66|5114.66|5114.66|5114.66|0
1634298530000|2021-10-15 11:48:50|5115.01|5115.01|5114.76|5114.76|5115.01|5115.01|5114.76|5114.76|0
1634298540000|2021-10-15 11:49:00|5114.41|5114.41|5115.12|5115.12|5115.12|5115.12|5114.41|5114.41|0
1634298550000|2021-10-15 11:49:10|5115.25|5115.25|5115.25|5115.25|5115.25|5115.25|5115.25|5115.25|0
1634298570000|2021-10-15 11:49:30|5115.37|5115.37|5115.37|5115.37|5115.37|5115.37|5115.25|5115.25|0
1634298610000|2021-10-15 11:50:10|5114.31|5114.31|5114.31|5114.31|5114.31|5114.31|5114.31|5114.31|0
1634298620000|2021-10-15 11:50:20|5113.25|5113.25|5113.25|5113.25|5113.25|5113.25|5113.25|5113.25|0
1634298650000|2021-10-15 11:50:50|5113.6|5113.6|5113.6|5113.6|5113.6|5113.6|5113.6|5113.6|0
1634298670000|2021-10-15 11:51:10|5113.32|5113.32|5113.32|5113.32|5113.32|5113.32|5113.32|5113.32|0
1634298680000|2021-10-15 11:51:20|5113.46|5113.46|5114.17|5114.17|5114.17|5114.17|5113.46|5113.46|0
1634298690000|2021-10-15 11:51:30|5114.66|5114.66|5115.37|5115.37|5115.37|5115.37|5114.66|5114.66|0
1634298700000|2021-10-15 11:51:40|5114.66|5114.66|5114.66|5114.66|5114.66|5114.66|5114.66|5114.66|0
1634298730000|2021-10-15 11:52:10|5115.02|5115.02|5115.02|5115.02|5115.02|5115.02|5115.02|5115.02|0
1634298740000|2021-10-15 11:52:20|5115.15|5115.15|5115.15|5115.15|5115.15|5115.15|5115.15|5115.15|0
1634298750000|2021-10-15 11:52:30|5115.43|5115.43|5117.14|5117.14|5117.14|5117.14|5115.43|5115.43|0
1634298760000|2021-10-15 11:52:40|5116.79|5116.79|5116.79|5116.79|5116.79|5116.79|5116.79|5116.79|0
1634298770000|2021-10-15 11:52:50|5116.44|5116.44|5116.44|5116.44|5116.44|5116.44|5116.44|5116.44|0
1634298790000|2021-10-15 11:53:10|5116.79|5116.79|5116.79|5116.79|5116.79|5116.79|5116.79|5116.79|0
1634298810000|2021-10-15 11:53:30|5116.44|5116.44|5116.44|5116.44|5116.44|5116.44|5116.44|5116.44|0
1634298830000|2021-10-15 11:53:50|5116.79|5116.79|5116.79|5116.79|5116.79|5116.79|5116.79|5116.79|0
1634298890000|2021-10-15 11:54:50|5117.14|5117.14|5117.23|5117.23|5117.23|5117.23|5116.87|5116.87|0
1634298900000|2021-10-15 11:55:00|5117.11|5117.11|5117.11|5117.11|5117.11|5117.11|5117.11|5117.11|0
1634298910000|2021-10-15 11:55:10|5117.25|5117.25|5117.6|5117.6|5117.6|5117.6|5117.25|5117.25|0
1634298920000|2021-10-15 11:55:20|5116.89|5116.89|5116.89|5116.89|5116.89|5116.89|5116.89|5116.89|0
1634298950000|2021-10-15 11:55:50|5117.14|5117.14|5117.14|5117.14|5117.14|5117.14|5117.14|5117.14|0
1634298960000|2021-10-15 11:56:00|5116.79|5116.79|5116.79|5116.79|5116.79|5116.79|5116.79|5116.79|0
1634298970000|2021-10-15 11:56:10|5116.92|5116.92|5116.92|5116.92|5117.16|5117.16|5116.92|5116.92|0
1634298980000|2021-10-15 11:56:20|5116.79|5116.79|5116.08|5116.08|5116.79|5116.79|5116.08|5116.08|0
1634298990000|2021-10-15 11:56:30|5116.2|5116.2|5116.2|5116.2|5116.2|5116.2|5116.2|5116.2|0
1634299030000|2021-10-15 11:57:10|5115.93|5115.93|5115.93|5115.93|5115.93|5115.93|5115.93|5115.93|0
1634299040000|2021-10-15 11:57:20|5116.28|5116.28|5116.28|5116.28|5116.28|5116.28|5116.28|5116.28|0
1634299070000|2021-10-15 11:57:50|5116.63|5116.63|5116.98|5116.98|5116.98|5116.98|5116.63|5116.63|0
1634299080000|2021-10-15 11:58:00|5117.33|5117.33|5117.33|5117.33|5117.33|5117.33|5117.33|5117.33|0
1634299100000|2021-10-15 11:58:20|5116.28|5116.28|5116.28|5116.28|5116.28|5116.28|5116.28|5116.28|0
1634299110000|2021-10-15 11:58:30|5115.93|5115.93|5115.93|5115.93|5115.93|5115.93|5115.93|5115.93|0
1634299140000|2021-10-15 11:59:00|5116.28|5116.28|5116.98|5116.98|5116.98|5116.98|5116.28|5116.28|0
1634299170000|2021-10-15 11:59:30|5116.63|5116.63|5116.63|5116.63|5116.63|5116.63|5116.63|5116.63|0
1634299200000|2021-10-15 12:00:00|5116.98|5116.98|5116.98|5116.98|5116.98|5116.98|5116.98|5116.98|0
1634299280000|2021-10-15 12:01:20|5116.52|5116.52|5116.52|5116.52|5116.52|5116.52|5116.17|5116.17|0
1634299290000|2021-10-15 12:01:30|5116.64|5116.64|5116.64|5116.64|5116.64|5116.64|5115.93|5115.93|0
1634299300000|2021-10-15 12:01:40|5116.52|5116.52|5116.39|5116.39|5116.52|5116.52|5116.27|5116.27|0
1634299310000|2021-10-15 12:01:50|5116.74|5116.74|5116.74|5116.74|5116.74|5116.74|5116.74|5116.74|0
1634299340000|2021-10-15 12:02:20|5116.88|5116.88|5116.88|5116.88|5116.88|5116.88|5116.88|5116.88|0
1634299370000|2021-10-15 12:02:50|5117.11|5117.11|5117.11|5117.11|5117.11|5117.11|5117.11|5117.11|0
1634299400000|2021-10-15 12:03:20|5116.88|5116.88|5116.76|5116.76|5116.88|5116.88|5116.76|5116.76|0
1634299410000|2021-10-15 12:03:30|5116.88|5116.88|5116.99|5116.99|5116.99|5116.99|5116.88|5116.88|0
1634299420000|2021-10-15 12:03:40|5117.11|5117.11|5117.23|5117.23|5117.23|5117.23|5117.11|5117.11|0
1634299430000|2021-10-15 12:03:50|5117.5|5117.5|5117.5|5117.5|5117.5|5117.5|5117.5|5117.5|0
1634299440000|2021-10-15 12:04:00|5117.36|5117.36|5117.36|5117.36|5117.36|5117.36|5117.36|5117.36|0
1634299460000|2021-10-15 12:04:20|5117.48|5117.48|5117.48|5117.48|5117.48|5117.48|5117.48|5117.48|0
1634299470000|2021-10-15 12:04:30|5117.6|5117.6|5117.6|5117.6|5117.6|5117.6|5117.6|5117.6|0
1634299480000|2021-10-15 12:04:40|5117.84|5117.84|5118.12|5118.12|5118.12|5118.12|5117.84|5117.84|0
1634299530000|2021-10-15 12:05:30|5118.39|5118.39|5118.39|5118.39|5118.39|5118.39|5118.39|5118.39|0
1634299540000|2021-10-15 12:05:40|5118.75|5118.75|5119.45|5119.45|5119.81|5119.81|5118.75|5118.75|0
1634299550000|2021-10-15 12:05:50|5119.81|5119.81|5119.81|5119.81|5119.81|5119.81|5119.81|5119.81|0
1634299560000|2021-10-15 12:06:00|5119.45|5119.45|5119.45|5119.45|5119.45|5119.45|5119.45|5119.45|0
1634299610000|2021-10-15 12:06:50|5119.81|5119.81|5119.81|5119.81|5119.81|5119.81|5119.81|5119.81|0
1634299620000|2021-10-15 12:07:00|5120.06|5120.06|5120.06|5120.06|5120.06|5120.06|5120.06|5120.06|0
1634299650000|2021-10-15 12:07:30|5120.76|5120.76|5120.99|5120.99|5120.99|5120.99|5120.76|5120.76|0
1634299660000|2021-10-15 12:07:40|5121.11|5121.11|5121.11|5121.11|5121.11|5121.11|5121.11|5121.11|0
1634299680000|2021-10-15 12:08:00|5120.76|5120.76|5120.76|5120.76|5121.46|5121.46|5120.76|5120.76|0
1634299730000|2021-10-15 12:08:50|5120.53|5120.53|5120.53|5120.53|5120.53|5120.53|5120.53|5120.53|0
1634299740000|2021-10-15 12:09:00|5120.76|5120.76|5120.76|5120.76|5120.76|5120.76|5120.76|5120.76|0
1634299800000|2021-10-15 12:10:00|5120.41|5120.41|5120.05|5120.05|5120.41|5120.41|5120.05|5120.05|0
1634299820000|2021-10-15 12:10:20|5119.92|5119.92|5119.78|5119.78|5119.92|5119.92|5119.78|5119.78|0
1634299840000|2021-10-15 12:10:40|5119.53|5119.53|5119.53|5119.53|5119.53|5119.53|5119.53|5119.53|0
1634299870000|2021-10-15 12:11:10|5120.24|5120.24|5120.24|5120.24|5120.24|5120.24|5120.24|5120.24|0
1634299880000|2021-10-15 12:11:20|5120.59|5120.59|5120.59|5120.59|5120.59|5120.59|5120.59|5120.59|0
1634299890000|2021-10-15 12:11:30|5121.22|5121.22|5122.16|5122.16|5122.41|5122.41|5121.22|5121.22|0
1634299900000|2021-10-15 12:11:40|5122.04|5122.04|5122.31|5122.31|5122.31|5122.31|5122.04|5122.04|0
1634299910000|2021-10-15 12:11:50|5122.67|5122.67|5122.67|5122.67|5122.67|5122.67|5122.67|5122.67|0
1634299920000|2021-10-15 12:12:00|5122.56|5122.56|5122.03|5122.03|5122.56|5122.56|5122.03|5122.03|0
1634299930000|2021-10-15 12:12:10|5121.68|5121.68|5121.68|5121.68|5121.68|5121.68|5121.68|5121.68|0
1634299940000|2021-10-15 12:12:20|5122.39|5122.39|5122.62|5122.62|5122.62|5122.62|5122.27|5122.27|0
1634299950000|2021-10-15 12:12:30|5122.51|5122.51|5122.51|5122.51|5122.51|5122.51|5122.51|5122.51|0
1634299960000|2021-10-15 12:12:40|5122.15|5122.15|5122.15|5122.15|5122.15|5122.15|5122.15|5122.15|0
1634299980000|2021-10-15 12:13:00|5121.75|5121.75|5121.75|5121.75|5121.75|5121.75|5121.75|5121.75|0
1634300010000|2021-10-15 12:13:30|5121.51|5121.51|5121.51|5121.51|5121.51|5121.51|5121.51|5121.51|0
1634300030000|2021-10-15 12:13:50|5121.24|5121.24|5121.24|5121.24|5121.24|5121.24|5121.24|5121.24|0
1634300050000|2021-10-15 12:14:10|5121.49|5121.49|5121.49|5121.49|5121.49|5121.49|5121.49|5121.49|0
1634300060000|2021-10-15 12:14:20|5121.61|5121.61|5121.72|5121.72|5121.72|5121.72|5121.61|5121.61|0
1634300080000|2021-10-15 12:14:40|5119.96|5119.96|5119.96|5119.96|5119.96|5119.96|5119.96|5119.96|0
1634300100000|2021-10-15 12:15:00|5119.61|5119.61|5119.96|5119.96|5119.96|5119.96|5119.61|5119.61|0
1634300110000|2021-10-15 12:15:10|5120.66|5120.66|5121.02|5121.02|5121.02|5121.02|5120.66|5120.66|0
1634300160000|2021-10-15 12:16:00|5120.66|5120.66|5120.66|5120.66|5120.66|5120.66|5120.66|5120.66|0
1634300200000|2021-10-15 12:16:40|5122.08|5122.08|5121.72|5121.72|5122.08|5122.08|5121.72|5121.72|0
1634300210000|2021-10-15 12:16:50|5122.43|5122.43|5123.05|5123.05|5123.05|5123.05|5122.43|5122.43|0
1634300220000|2021-10-15 12:17:00|5123.41|5123.41|5123.41|5123.41|5123.41|5123.41|5123.41|5123.41|0
1634300250000|2021-10-15 12:17:30|5123.17|5123.17|5122.92|5122.92|5123.17|5123.17|5122.92|5122.92|0
1634300260000|2021-10-15 12:17:40|5122.68|5122.68|5122.57|5122.57|5122.68|5122.68|5122.57|5122.57|0
1634300270000|2021-10-15 12:17:50|5122.45|5122.45|5122.45|5122.45|5122.45|5122.45|5122.45|5122.45|0
1634300280000|2021-10-15 12:18:00|5122.1|5122.1|5122.1|5122.1|5122.1|5122.1|5122.1|5122.1|0
1634300290000|2021-10-15 12:18:10|5121.75|5121.75|5121.75|5121.75|5121.75|5121.75|5121.75|5121.75|0
1634300300000|2021-10-15 12:18:20|5121.39|5121.39|5121.39|5121.39|5121.39|5121.39|5121.39|5121.39|0
1634300310000|2021-10-15 12:18:30|5121.51|5121.51|5121.51|5121.51|5121.51|5121.51|5121.51|5121.51|0
1634300340000|2021-10-15 12:19:00|5121.24|5121.24|5122.65|5122.65|5122.65|5122.65|5121.24|5121.24|0
1634300350000|2021-10-15 12:19:10|5122.77|5122.77|5122.77|5122.77|5122.77|5122.77|5122.77|5122.77|0
1634300410000|2021-10-15 12:20:10|5123.12|5123.12|5123.12|5123.12|5123.12|5123.12|5123.12|5123.12|0
1634300440000|2021-10-15 12:20:40|5122.89|5122.89|5122.89|5122.89|5122.89|5122.89|5122.89|5122.89|0
1634300460000|2021-10-15 12:21:00|5123.02|5123.02|5125.11|5125.11|5125.11|5125.11|5123.02|5123.02|0
1634300470000|2021-10-15 12:21:10|5125.38|5125.38|5127.22|5127.22|5127.22|5127.22|5125.38|5125.38|0
1634300480000|2021-10-15 12:21:20|5126.86|5126.86|5127.13|5127.13|5127.13|5127.13|5126.86|5126.86|0
1634300510000|2021-10-15 12:21:50|5127.84|5127.84|5127.84|5127.84|5127.84|5127.84|5127.84|5127.84|0
1634300540000|2021-10-15 12:22:20|5128.55|5128.55|5128.55|5128.55|5128.55|5128.55|5128.55|5128.55|0
1634300550000|2021-10-15 12:22:30|5128.66|5128.66|5128.9|5128.9|5128.9|5128.9|5128.66|5128.66|0
1634300560000|2021-10-15 12:22:40|5128.66|5128.66|5128.66|5128.66|5128.66|5128.66|5128.66|5128.66|0
1634300610000|2021-10-15 12:23:30|5128.55|5128.55|5128.55|5128.55|5128.55|5128.55|5128.55|5128.55|0
1634300690000|2021-10-15 12:24:50|5129.6|5129.6|5129.6|5129.6|5129.6|5129.6|5129.6|5129.6|0
1634300700000|2021-10-15 12:25:00|5129.49|5129.49|5129.49|5129.49|5129.49|5129.49|5129.49|5129.49|0
1634300730000|2021-10-15 12:25:30|5129.62|5129.62|5131.47|5131.47|5131.47|5131.47|5129.62|5129.62|0
1634300750000|2021-10-15 12:25:50|5131.59|5131.59|5131.71|5131.71|5131.71|5131.71|5131.59|5131.59|0
1634300760000|2021-10-15 12:26:00|5133.12|5133.12|5132.9|5132.9|5133.12|5133.12|5132.9|5132.9|0
1634300770000|2021-10-15 12:26:10|5133.02|5133.02|5133.02|5133.02|5133.02|5133.02|5133.02|5133.02|0
1634300790000|2021-10-15 12:26:30|5133.13|5133.13|5133.13|5133.13|5133.13|5133.13|5133.13|5133.13|0
1634300810000|2021-10-15 12:26:50|5133|5133|5134.41|5134.41|5134.76|5134.76|5133|5133|0
1634300820000|2021-10-15 12:27:00|5135.12|5135.12|5134.88|5134.88|5135.12|5135.12|5134.76|5134.76|0
1634300830000|2021-10-15 12:27:10|5135.23|5135.23|5135.23|5135.23|5135.23|5135.23|5135.23|5135.23|0
1634300840000|2021-10-15 12:27:20|5135.48|5135.48|5135.48|5135.48|5135.48|5135.48|5135.48|5135.48|0
1634300850000|2021-10-15 12:27:30|5135.37|5135.37|5135|5135|5135.37|5135.37|5135|5135|0
1634300860000|2021-10-15 12:27:40|5135.12|5135.12|5134.87|5134.87|5135.12|5135.12|5134.87|5134.87|0
1634300870000|2021-10-15 12:27:50|5134.6|5134.6|5134.2|5134.2|5134.6|5134.6|5134.13|5134.13|0
1634300880000|2021-10-15 12:28:00|5134.55|5134.55|5134.91|5134.91|5134.91|5134.91|5134.55|5134.55|0
1634300890000|2021-10-15 12:28:10|5135.61|5135.61|5135.61|5135.61|5135.61|5135.61|5135.61|5135.61|0
1634300940000|2021-10-15 12:29:00|5136.54|5136.54|5136.4|5136.4|5136.54|5136.54|5136.4|5136.4|0
1634300980000|2021-10-15 12:29:40|5137.46|5137.46|5138.17|5138.17|5138.17|5138.17|5137.46|5137.46|0
1634301000000|2021-10-15 12:30:00|5137.82|5137.82|5137.82|5137.82|5137.82|5137.82|5137.82|5137.82|0
1634301060000|2021-10-15 12:31:00|5139.23|5139.23|5139.46|5139.46|5139.46|5139.46|5139.23|5139.23|0
1634301070000|2021-10-15 12:31:10|5139.58|5139.58|5139.46|5139.46|5139.58|5139.58|5139.46|5139.46|0
1634301090000|2021-10-15 12:31:30|5139.11|5139.11|5139.11|5139.11|5139.11|5139.11|5139.11|5139.11|0
1634301110000|2021-10-15 12:31:50|5138.86|5138.86|5138.86|5138.86|5138.86|5138.86|5138.86|5138.86|0
1634301120000|2021-10-15 12:32:00|5139.21|5139.21|5139.21|5139.21|5139.21|5139.21|5139.21|5139.21|0
1634301140000|2021-10-15 12:32:20|5138.51|5138.51|5137.8|5137.8|5138.51|5138.51|5137.8|5137.8|0
1634301170000|2021-10-15 12:32:50|5137.45|5137.45|5137.45|5137.45|5137.45|5137.45|5137.45|5137.45|0
1634301180000|2021-10-15 12:33:00|5137.1|5137.1|5137.1|5137.1|5137.1|5137.1|5137.1|5137.1|0
1634301200000|2021-10-15 12:33:20|5137.21|5137.21|5137.21|5137.21|5137.21|5137.21|5137.21|5137.21|0
1634301220000|2021-10-15 12:33:40|5137.33|5137.33|5137.43|5137.43|5137.79|5137.79|5137.08|5137.08|0
1634301230000|2021-10-15 12:33:50|5139.03|5139.03|5138.41|5138.41|5139.39|5139.39|5138.41|5138.41|0
1634301250000|2021-10-15 12:34:10|5137.7|5137.7|5137.35|5137.35|5137.7|5137.7|5137.35|5137.35|0
1634301280000|2021-10-15 12:34:40|5136.29|5136.29|5136.29|5136.29|5136.29|5136.29|5136.29|5136.29|0
1634301300000|2021-10-15 12:35:00|5136.83|5136.83|5136.41|5136.41|5136.97|5136.97|5136.41|5136.41|0
1634301310000|2021-10-15 12:35:10|5136.01|5136.01|5136.01|5136.01|5136.01|5136.01|5136.01|5136.01|0
1634301340000|2021-10-15 12:35:40|5135.65|5135.65|5135.3|5135.3|5135.65|5135.65|5135.3|5135.3|0
1634301420000|2021-10-15 12:37:00|5134.95|5134.95|5134.81|5134.81|5134.95|5134.95|5134.81|5134.81|0
1634301440000|2021-10-15 12:37:20|5135.16|5135.16|5135.18|5135.18|5135.18|5135.18|5135.05|5135.05|0
1634301450000|2021-10-15 12:37:30|5135.3|5135.3|5135.8|5135.8|5135.8|5135.8|5135.3|5135.3|0
1634301460000|2021-10-15 12:37:40|5135.55|5135.55|5135.55|5135.55|5135.55|5135.55|5135.55|5135.55|0
1634301490000|2021-10-15 12:38:10|5135.67|5135.67|5135.67|5135.67|5135.67|5135.67|5135.67|5135.67|0
1634301520000|2021-10-15 12:38:40|5136.37|5136.37|5135.63|5135.63|5136.37|5136.37|5135.63|5135.63|0
1634301540000|2021-10-15 12:39:00|5135.77|5135.77|5136.12|5136.12|5136.12|5136.12|5135.77|5135.77|0
1634301550000|2021-10-15 12:39:10|5136.37|5136.37|5136.37|5136.37|5136.37|5136.37|5136.37|5136.37|0
1634301570000|2021-10-15 12:39:30|5136.24|5136.24|5136.1|5136.1|5136.24|5136.24|5136.1|5136.1|0
1634301580000|2021-10-15 12:39:40|5136.24|5136.24|5136.24|5136.24|5136.24|5136.24|5136.24|5136.24|0
1634301600000|2021-10-15 12:40:00|5136.59|5136.59|5136.94|5136.94|5137.18|5137.18|5136.59|5136.59|0
1634301620000|2021-10-15 12:40:20|5137.65|5137.65|5136.94|5136.94|5137.65|5137.65|5136.94|5136.94|0
1634301650000|2021-10-15 12:40:50|5137.65|5137.65|5137.65|5137.65|5137.65|5137.65|5137.65|5137.65|0
1634301670000|2021-10-15 12:41:10|5137.88|5137.88|5138.15|5138.15|5138.15|5138.15|5137.88|5137.88|0
1634301680000|2021-10-15 12:41:20|5139.56|5139.56|5139.56|5139.56|5139.56|5139.56|5139.56|5139.56|0
1634301720000|2021-10-15 12:42:00|5140.62|5140.62|5140.27|5140.27|5140.62|5140.62|5140.27|5140.27|0
1634301730000|2021-10-15 12:42:10|5139.92|5139.92|5139.92|5139.92|5139.92|5139.92|5139.92|5139.92|0
1634301740000|2021-10-15 12:42:20|5140.17|5140.17|5140.17|5140.17|5140.17|5140.17|5140.17|5140.17|0
1634301750000|2021-10-15 12:42:30|5140.03|5140.03|5140.03|5140.03|5140.03|5140.03|5140.03|5140.03|0
1634301760000|2021-10-15 12:42:40|5139.89|5139.89|5139.78|5139.78|5140.03|5140.03|5139.78|5139.78|0
1634301780000|2021-10-15 12:43:00|5141.19|5141.19|5141.8|5141.8|5141.8|5141.8|5141.19|5141.19|0
1634301790000|2021-10-15 12:43:10|5142.03|5142.03|5142.03|5142.03|5142.03|5142.03|5142.03|5142.03|0
1634301800000|2021-10-15 12:43:20|5141.91|5141.91|5141.21|5141.21|5141.91|5141.91|5141.21|5141.21|0
1634301830000|2021-10-15 12:43:50|5140.6|5140.6|5139.84|5139.84|5140.6|5140.6|5139.84|5139.84|0
1634301840000|2021-10-15 12:44:00|5139.71|5139.71|5139.71|5139.71|5139.71|5139.71|5139.71|5139.71|0
1634301860000|2021-10-15 12:44:20|5139|5139|5137.8|5137.8|5139|5139|5137.8|5137.8|0
1634301870000|2021-10-15 12:44:30|5137.28|5137.28|5137.28|5137.28|5137.28|5137.28|5137.28|5137.28|0
1634301880000|2021-10-15 12:44:40|5137.16|5137.16|5137.16|5137.16|5137.16|5137.16|5137.16|5137.16|0
1634301900000|2021-10-15 12:45:00|5136.88|5136.88|5136.88|5136.88|5136.88|5136.88|5136.88|5136.88|0
1634301910000|2021-10-15 12:45:10|5136.77|5136.77|5136.53|5136.53|5136.77|5136.77|5136.53|5136.53|0
1634301920000|2021-10-15 12:45:20|5136.78|5136.78|5136.78|5136.78|5136.78|5136.78|5136.78|5136.78|0
1634301930000|2021-10-15 12:45:30|5137.05|5137.05|5137.05|5137.05|5137.05|5137.05|5137.05|5137.05|0
1634301950000|2021-10-15 12:45:50|5136.67|5136.67|5136.67|5136.67|5136.67|5136.67|5136.67|5136.67|0
1634301960000|2021-10-15 12:46:00|5136.42|5136.42|5135.21|5135.21|5136.42|5136.42|5135.21|5135.21|0
1634301970000|2021-10-15 12:46:10|5135.32|5135.32|5135.68|5135.68|5135.68|5135.68|5135.32|5135.32|0
1634301990000|2021-10-15 12:46:30|5135.44|5135.44|5135.44|5135.44|5135.44|5135.44|5135.44|5135.44|0
1634302000000|2021-10-15 12:46:40|5136.15|5136.15|5136.15|5136.15|5136.15|5136.15|5136.15|5136.15|0
1634302030000|2021-10-15 12:47:10|5136.28|5136.28|5136.42|5136.42|5136.42|5136.42|5136.28|5136.28|0
1634302040000|2021-10-15 12:47:20|5136.54|5136.54|5136.54|5136.54|5136.54|5136.54|5136.42|5136.42|0
1634302070000|2021-10-15 12:47:50|5136.29|5136.29|5136.29|5136.29|5136.29|5136.29|5136.29|5136.29|0
1634302080000|2021-10-15 12:48:00|5136.05|5136.05|5136.05|5136.05|5136.05|5136.05|5136.05|5136.05|0
1634302090000|2021-10-15 12:48:10|5136.17|5136.17|5136.17|5136.17|5136.17|5136.17|5136.17|5136.17|0
1634302130000|2021-10-15 12:48:50|5135.94|5135.94|5136.64|5136.64|5136.64|5136.64|5135.94|5135.94|0
1634302140000|2021-10-15 12:49:00|5136.51|5136.51|5136.63|5136.63|5136.63|5136.63|5136.51|5136.51|0
1634302160000|2021-10-15 12:49:20|5136.74|5136.74|5136.74|5136.74|5136.74|5136.74|5136.74|5136.74|0
1634302170000|2021-10-15 12:49:30|5136.04|5136.04|5136.04|5136.04|5136.04|5136.04|5136.04|5136.04|0
1634302180000|2021-10-15 12:49:40|5135.78|5135.78|5134.94|5134.94|5135.78|5135.78|5134.94|5134.94|0
1634302190000|2021-10-15 12:49:50|5134.83|5134.83|5134.71|5134.71|5134.83|5134.83|5134.71|5134.71|0
1634302200000|2021-10-15 12:50:00|5134.43|5134.43|5134.29|5134.29|5134.43|5134.43|5134.29|5134.29|0
1634302210000|2021-10-15 12:50:10|5133.94|5133.94|5133.94|5133.94|5133.94|5133.94|5133.94|5133.94|0
1634302230000|2021-10-15 12:50:30|5133.81|5133.81|5133.31|5133.31|5133.81|5133.81|5133.31|5133.31|0
1634302260000|2021-10-15 12:51:00|5133.06|5133.06|5133.06|5133.06|5133.06|5133.06|5133.06|5133.06|0
1634302280000|2021-10-15 12:51:20|5133.31|5133.31|5133.31|5133.31|5133.31|5133.31|5133.31|5133.31|0
1634302330000|2021-10-15 12:52:10|5133.43|5133.43|5133.66|5133.66|5133.66|5133.66|5133.43|5133.43|0
1634302340000|2021-10-15 12:52:20|5134.01|5134.01|5134.01|5134.01|5134.01|5134.01|5134.01|5134.01|0
1634302350000|2021-10-15 12:52:30|5134.36|5134.36|5134.36|5134.36|5134.36|5134.36|5134.36|5134.36|0
1634302370000|2021-10-15 12:52:50|5134.5|5134.5|5134.5|5134.5|5134.5|5134.5|5134.5|5134.5|0
1634302380000|2021-10-15 12:53:00|5135|5135|5135.91|5135.91|5135.91|5135.91|5135|5135|0
1634302410000|2021-10-15 12:53:30|5136.03|5136.03|5135.89|5135.89|5136.03|5136.03|5135.89|5135.89|0
1634302460000|2021-10-15 12:54:20|5136.3|5136.3|5137.36|5137.36|5137.36|5137.36|5136.3|5136.3|0
1634302470000|2021-10-15 12:54:30|5137.61|5137.61|5137.91|5137.91|5138.15|5138.15|5137.61|5137.61|0
1634302490000|2021-10-15 12:54:50|5138.62|5138.62|5138.62|5138.62|5138.62|5138.62|5138.62|5138.62|0
1634302510000|2021-10-15 12:55:10|5138.5|5138.5|5138.5|5138.5|5138.5|5138.5|5138.5|5138.5|0
1634302530000|2021-10-15 12:55:30|5138.01|5138.01|5138.01|5138.01|5138.01|5138.01|5138.01|5138.01|0
1634302540000|2021-10-15 12:55:40|5138.26|5138.26|5138.67|5138.67|5138.67|5138.67|5138.26|5138.26|0
1634302630000|2021-10-15 12:57:10|5138.95|5138.95|5138.95|5138.95|5138.95|5138.95|5138.95|5138.95|0
1634302650000|2021-10-15 12:57:30|5139.07|5139.07|5139.07|5139.07|5139.07|5139.07|5139.07|5139.07|0
1634302670000|2021-10-15 12:57:50|5138.71|5138.71|5138.16|5138.16|5138.71|5138.71|5138.16|5138.16|0
1634302720000|2021-10-15 12:58:40|5137.89|5137.89|5137.54|5137.54|5137.89|5137.89|5137.54|5137.54|0
1634302730000|2021-10-15 12:58:50|5137.04|5137.04|5137.04|5137.04|5137.04|5137.04|5137.04|5137.04|0
1634302760000|2021-10-15 12:59:20|5136.69|5136.69|5136.2|5136.2|5136.69|5136.69|5136.2|5136.2|0
1634302770000|2021-10-15 12:59:30|5136.33|5136.33|5136.1|5136.1|5136.33|5136.33|5136.1|5136.1|0
1634302800000|2021-10-15 13:00:00|5136.81|5136.81|5136.81|5136.81|5136.81|5136.81|5136.81|5136.81|0
1634302840000|2021-10-15 13:00:40|5137.16|5137.16|5137.16|5137.16|5137.16|5137.16|5137.16|5137.16|0
1634302880000|2021-10-15 13:01:20|5137.51|5137.51|5136.64|5136.64|5137.51|5137.51|5136.64|5136.64|0
1634302890000|2021-10-15 13:01:30|5136.29|5136.29|5135.93|5135.93|5136.29|5136.29|5135.93|5135.93|0
1634302900000|2021-10-15 13:01:40|5135.58|5135.58|5135.23|5135.23|5135.58|5135.58|5135.23|5135.23|0
1634302910000|2021-10-15 13:01:50|5134.88|5134.88|5134.88|5134.88|5134.88|5134.88|5134.88|5134.88|0
1634302920000|2021-10-15 13:02:00|5135.23|5135.23|5135.09|5135.09|5135.23|5135.23|5135.09|5135.09|0
1634302930000|2021-10-15 13:02:10|5135.33|5135.33|5135.21|5135.21|5135.33|5135.33|5135.21|5135.21|0
1634302960000|2021-10-15 13:02:40|5134.5|5134.5|5134.5|5134.5|5134.5|5134.5|5134.5|5134.5|0
1634302990000|2021-10-15 13:03:10|5133.8|5133.8|5134.5|5134.5|5134.5|5134.5|5133.8|5133.8|0
1634303040000|2021-10-15 13:04:00|5135.56|5135.56|5136.15|5136.15|5136.27|5136.27|5135.56|5135.56|0
1634303050000|2021-10-15 13:04:10|5136.04|5136.04|5135.92|5135.92|5136.04|5136.04|5135.92|5135.92|0
1634303080000|2021-10-15 13:04:40|5136.62|5136.62|5136.62|5136.62|5136.62|5136.62|5136.62|5136.62|0
1634303100000|2021-10-15 13:05:00|5136.74|5136.74|5136.74|5136.74|5136.74|5136.74|5136.74|5136.74|0
1634303110000|2021-10-15 13:05:10|5136.39|5136.39|5136.04|5136.04|5136.39|5136.39|5136.04|5136.04|0
1634303130000|2021-10-15 13:05:30|5135.92|5135.92|5136.15|5136.15|5136.15|5136.15|5135.92|5135.92|0
1634303160000|2021-10-15 13:06:00|5134.82|5134.82|5133.51|5133.51|5134.82|5134.82|5133.51|5133.51|0
1634303250000|2021-10-15 13:07:30|5133.87|5133.87|5133.87|5133.87|5133.87|5133.87|5133.87|5133.87|0
1634303260000|2021-10-15 13:07:40|5134|5134|5134.39|5134.39|5134.39|5134.39|5134|5134|0
1634303280000|2021-10-15 13:08:00|5133.87|5133.87|5133.87|5133.87|5133.87|5133.87|5133.87|5133.87|0
1634303300000|2021-10-15 13:08:20|5133.51|5133.51|5133.87|5133.87|5133.87|5133.87|5133.51|5133.51|0
1634303310000|2021-10-15 13:08:30|5133.16|5133.16|5133.16|5133.16|5133.16|5133.16|5133.16|5133.16|0
1634303340000|2021-10-15 13:09:00|5133.03|5133.03|5133.03|5133.03|5133.03|5133.03|5133.03|5133.03|0
1634303350000|2021-10-15 13:09:10|5132.67|5132.67|5132.67|5132.67|5132.67|5132.67|5132.67|5132.67|0
1634303360000|2021-10-15 13:09:20|5132.42|5132.42|5132.42|5132.42|5132.42|5132.42|5132.42|5132.42|0
1634303400000|2021-10-15 13:10:00|5132.54|5132.54|5132.41|5132.41|5132.66|5132.66|5132.41|5132.41|0
1634303410000|2021-10-15 13:10:10|5132.76|5132.76|5132.76|5132.76|5132.76|5132.76|5132.76|5132.76|0
1634303440000|2021-10-15 13:10:40|5132.62|5132.62|5132.62|5132.62|5132.62|5132.62|5132.62|5132.62|0
1634303450000|2021-10-15 13:10:50|5132.37|5132.37|5132.37|5132.37|5132.37|5132.37|5132.37|5132.37|0
1634303510000|2021-10-15 13:11:50|5131.67|5131.67|5131.67|5131.67|5131.67|5131.67|5131.67|5131.67|0
1634303540000|2021-10-15 13:12:20|5132.02|5132.02|5132.02|5132.02|5132.02|5132.02|5132.02|5132.02|0
1634303580000|2021-10-15 13:13:00|5132.27|5132.27|5132.27|5132.27|5132.27|5132.27|5132.27|5132.27|0
1634303600000|2021-10-15 13:13:20|5132.98|5132.98|5132.62|5132.62|5132.98|5132.98|5132.62|5132.62|0
1634303620000|2021-10-15 13:13:40|5132.49|5132.49|5132.49|5132.49|5132.49|5132.49|5132.49|5132.49|0
1634303630000|2021-10-15 13:13:50|5132.77|5132.77|5132.77|5132.77|5132.77|5132.77|5132.77|5132.77|0
1634303640000|2021-10-15 13:14:00|5132.5|5132.5|5132.14|5132.14|5132.5|5132.5|5132.14|5132.14|0
1634303650000|2021-10-15 13:14:10|5131.79|5131.79|5131.54|5131.54|5131.79|5131.79|5131.54|5131.54|0
1634303670000|2021-10-15 13:14:30|5131.4|5131.4|5131.4|5131.4|5131.4|5131.4|5131.4|5131.4|0
1634303680000|2021-10-15 13:14:40|5131.13|5131.13|5130.42|5130.42|5131.13|5131.13|5130.42|5130.42|0
1634303690000|2021-10-15 13:14:50|5129.71|5129.71|5129.71|5129.71|5129.71|5129.71|5129.71|5129.71|0
1634303720000|2021-10-15 13:15:20|5129.36|5129.36|5129.36|5129.36|5129.36|5129.36|5129.36|5129.36|0
1634303730000|2021-10-15 13:15:30|5129.01|5129.01|5129.01|5129.01|5129.01|5129.01|5129.01|5129.01|0
1634303750000|2021-10-15 13:15:50|5129.36|5129.36|5129.36|5129.36|5129.36|5129.36|5129.36|5129.36|0
1634303760000|2021-10-15 13:16:00|5129.71|5129.71|5129.71|5129.71|5129.71|5129.71|5129.71|5129.71|0
1634303810000|2021-10-15 13:16:50|5130.07|5130.07|5129.71|5129.71|5130.07|5130.07|5129.71|5129.71|0
1634303880000|2021-10-15 13:18:00|5130.42|5130.42|5130.42|5130.42|5130.42|5130.42|5130.42|5130.42|0
1634303890000|2021-10-15 13:18:10|5130.3|5130.3|5130.3|5130.3|5130.3|5130.3|5130.3|5130.3|0
1634303910000|2021-10-15 13:18:30|5130.17|5130.17|5130.17|5130.17|5130.17|5130.17|5130.17|5130.17|0
1634303920000|2021-10-15 13:18:40|5130.05|5130.05|5130.05|5130.05|5130.05|5130.05|5130.05|5130.05|0
1634303940000|2021-10-15 13:19:00|5130.4|5130.4|5131.13|5131.13|5131.13|5131.13|5130.4|5130.4|0
1634303950000|2021-10-15 13:19:10|5131.24|5131.24|5131.13|5131.13|5131.24|5131.24|5131.13|5131.13|0
1634303960000|2021-10-15 13:19:20|5131.01|5131.01|5131.26|5131.26|5131.26|5131.26|5131.01|5131.01|0
1634303980000|2021-10-15 13:19:40|5130.55|5130.55|5130.44|5130.44|5130.67|5130.67|5130.3|5130.3|0
1634304000000|2021-10-15 13:20:00|5130.09|5130.09|5130.09|5130.09|5130.09|5130.09|5130.09|5130.09|0
1634304010000|2021-10-15 13:20:10|5130.44|5130.44|5130.44|5130.44|5130.44|5130.44|5130.44|5130.44|0
1634304020000|2021-10-15 13:20:20|5130.09|5130.09|5130.09|5130.09|5130.09|5130.09|5130.09|5130.09|0
1634304040000|2021-10-15 13:20:40|5130.2|5130.2|5130.2|5130.2|5130.2|5130.2|5130.2|5130.2|0
1634304050000|2021-10-15 13:20:50|5129.85|5129.85|5129.85|5129.85|5129.85|5129.85|5129.85|5129.85|0
1634304060000|2021-10-15 13:21:00|5130.2|5130.2|5130.2|5130.2|5130.2|5130.2|5130.2|5130.2|0
1634304070000|2021-10-15 13:21:10|5130.32|5130.32|5130.45|5130.45|5130.45|5130.45|5130.32|5130.32|0
1634304080000|2021-10-15 13:21:20|5130.81|5130.81|5130.81|5130.81|5130.81|5130.81|5130.81|5130.81|0
1634304090000|2021-10-15 13:21:30|5130.92|5130.92|5130.92|5130.92|5130.92|5130.92|5130.92|5130.92|0
1634304130000|2021-10-15 13:22:10|5131.28|5131.28|5131.28|5131.28|5131.28|5131.28|5131.28|5131.28|0
1634304150000|2021-10-15 13:22:30|5131.63|5131.63|5131.63|5131.63|5131.63|5131.63|5131.28|5131.28|0
1634304180000|2021-10-15 13:23:00|5131.51|5131.51|5131.51|5131.51|5131.51|5131.51|5131.51|5131.51|0
1634304200000|2021-10-15 13:23:20|5131.76|5131.76|5132.03|5132.03|5132.03|5132.03|5131.76|5131.76|0
1634304210000|2021-10-15 13:23:30|5131.78|5131.78|5131.78|5131.78|5131.78|5131.78|5131.78|5131.78|0
1634304240000|2021-10-15 13:24:00|5132.14|5132.14|5132.14|5132.14|5132.14|5132.14|5132.14|5132.14|0
1634304270000|2021-10-15 13:24:30|5131.87|5131.87|5131.87|5131.87|5131.87|5131.87|5131.87|5131.87|0
1634304310000|2021-10-15 13:25:10|5131.51|5131.51|5131.51|5131.51|5131.51|5131.51|5131.51|5131.51|0
1634304320000|2021-10-15 13:25:20|5132|5132|5132.36|5132.36|5132.36|5132.36|5132|5132|0
1634304360000|2021-10-15 13:26:00|5132|5132|5132|5132|5132|5132|5132|5132|0
1634304380000|2021-10-15 13:26:20|5131.87|5131.87|5131.75|5131.75|5131.87|5131.87|5131.75|5131.75|0
1634304440000|2021-10-15 13:27:20|5131.04|5131.04|5131.04|5131.04|5131.04|5131.04|5131.04|5131.04|0
1634304480000|2021-10-15 13:28:00|5130.93|5130.93|5130.81|5130.81|5130.93|5130.93|5130.81|5130.81|0
1634304490000|2021-10-15 13:28:10|5130.46|5130.46|5130.46|5130.46|5130.46|5130.46|5130.46|5130.46|0
1634304510000|2021-10-15 13:28:30|5130.21|5130.21|5130.81|5130.81|5130.81|5130.81|5130.21|5130.21|0
1634304530000|2021-10-15 13:28:50|5130.46|5130.46|5130.46|5130.46|5130.46|5130.46|5130.46|5130.46|0
1634304540000|2021-10-15 13:29:00|5130.59|5130.59|5130.73|5130.73|5130.86|5130.86|5130.59|5130.59|0
1634304550000|2021-10-15 13:29:10|5130.85|5130.85|5130.96|5130.96|5130.96|5130.96|5130.85|5130.85|0
1634304600000|2021-10-15 13:30:00|5130.61|5130.61|5130.49|5130.49|5130.96|5130.96|5130.49|5130.49|0
1634304620000|2021-10-15 13:30:20|5130.63|5130.63|5130.51|5130.51|5130.63|5130.63|5130.51|5130.51|0
1634304630000|2021-10-15 13:30:30|5131.22|5131.22|5131.22|5131.22|5131.57|5131.57|5131.22|5131.22|0
1634304640000|2021-10-15 13:30:40|5131.35|5131.35|5131.47|5131.47|5131.47|5131.47|5131.35|5131.35|0
1634304650000|2021-10-15 13:30:50|5131.12|5131.12|5131.12|5131.12|5131.12|5131.12|5131.12|5131.12|0
1634304660000|2021-10-15 13:31:00|5131.23|5131.23|5131.35|5131.35|5131.35|5131.35|5131.23|5131.23|0
1634304670000|2021-10-15 13:31:10|5131.2|5131.2|5129.65|5129.65|5131.55|5131.55|5128.94|5128.94|0
1634304680000|2021-10-15 13:31:20|5129.3|5129.3|5129.3|5129.3|5129.3|5129.3|5129.3|5129.3|0
1634304690000|2021-10-15 13:31:30|5129.65|5129.65|5129.3|5129.3|5129.92|5129.92|5129.3|5129.3|0
1634304700000|2021-10-15 13:31:40|5129.65|5129.65|5129.53|5129.53|5129.65|5129.65|5129.53|5129.53|0
1634304710000|2021-10-15 13:31:50|5129.41|5129.41|5132.39|5132.39|5132.39|5132.39|5129.41|5129.41|0
1634304720000|2021-10-15 13:32:00|5132.53|5132.53|5132.63|5132.63|5132.88|5132.88|5132.53|5132.53|0
1634304730000|2021-10-15 13:32:10|5131.57|5131.57|5131.34|5131.34|5131.57|5131.57|5131.34|5131.34|0
1634304740000|2021-10-15 13:32:20|5132.4|5132.4|5132.4|5132.4|5132.4|5132.4|5132.4|5132.4|0
1634304760000|2021-10-15 13:32:40|5133.11|5133.11|5133.11|5133.11|5133.11|5133.11|5133.11|5133.11|0
1634304770000|2021-10-15 13:32:50|5132.75|5132.75|5132.48|5132.48|5132.75|5132.75|5132.48|5132.48|0
1634304780000|2021-10-15 13:33:00|5132.6|5132.6|5132.6|5132.6|5132.6|5132.6|5132.6|5132.6|0
1634304800000|2021-10-15 13:33:20|5132.73|5132.73|5133.01|5133.01|5133.01|5133.01|5132.73|5132.73|0
1634304810000|2021-10-15 13:33:30|5132.89|5132.89|5133.95|5133.95|5133.95|5133.95|5132.89|5132.89|0
1634304820000|2021-10-15 13:33:40|5134.08|5134.08|5133.38|5133.38|5134.08|5134.08|5133.38|5133.38|0
1634304830000|2021-10-15 13:33:50|5133.49|5133.49|5133.49|5133.49|5133.49|5133.49|5133.49|5133.49|0
1634304840000|2021-10-15 13:34:00|5133.22|5133.22|5133.22|5133.22|5133.22|5133.22|5133.22|5133.22|0
1634304850000|2021-10-15 13:34:10|5132.87|5132.87|5133.1|5133.1|5133.1|5133.1|5132.87|5132.87|0
1634304860000|2021-10-15 13:34:20|5132.75|5132.75|5132.13|5132.13|5132.75|5132.75|5132.13|5132.13|0
1634304870000|2021-10-15 13:34:30|5132.01|5132.01|5132.01|5132.01|5132.01|5132.01|5132.01|5132.01|0
1634304880000|2021-10-15 13:34:40|5131.76|5131.76|5131.37|5131.37|5131.76|5131.76|5131.37|5131.37|0
1634304890000|2021-10-15 13:34:50|5131.01|5131.01|5131.37|5131.37|5131.37|5131.37|5131.01|5131.01|0
1634304900000|2021-10-15 13:35:00|5131.5|5131.5|5134.71|5134.71|5134.71|5134.71|5131.5|5131.5|0
1634304910000|2021-10-15 13:35:10|5134.36|5134.36|5134.36|5134.36|5134.36|5134.36|5134.36|5134.36|0
1634304930000|2021-10-15 13:35:30|5133.65|5133.65|5132.59|5132.59|5133.65|5133.65|5132.59|5132.59|0
1634304940000|2021-10-15 13:35:40|5132.82|5132.82|5132.82|5132.82|5132.82|5132.82|5132.82|5132.82|0
1634304960000|2021-10-15 13:36:00|5133.53|5133.53|5133.88|5133.88|5134.59|5134.59|5133.53|5133.53|0
1634304980000|2021-10-15 13:36:20|5134.13|5134.13|5134.13|5134.13|5134.13|5134.13|5134.13|5134.13|0
1634304990000|2021-10-15 13:36:30|5135.54|5135.54|5135.54|5135.54|5135.54|5135.54|5135.54|5135.54|0
1634305000000|2021-10-15 13:36:40|5135.19|5135.19|5135.19|5135.19|5135.19|5135.19|5135.19|5135.19|0
1634305010000|2021-10-15 13:36:50|5134.84|5134.84|5131.24|5131.24|5134.84|5134.84|5131.24|5131.24|0
1634305020000|2021-10-15 13:37:00|5131.38|5131.38|5131.38|5131.38|5131.38|5131.38|5131.38|5131.38|0
1634305030000|2021-10-15 13:37:10|5131.03|5131.03|5131.03|5131.03|5131.03|5131.03|5131.03|5131.03|0
1634305040000|2021-10-15 13:37:20|5129.97|5129.97|5130.91|5130.91|5130.91|5130.91|5129.85|5129.85|0
1634305050000|2021-10-15 13:37:30|5131.26|5131.26|5131.26|5131.26|5131.26|5131.26|5131.01|5131.01|0
1634305060000|2021-10-15 13:37:40|5130.91|5130.91|5131.04|5131.04|5131.04|5131.04|5130.91|5130.91|0
1634305070000|2021-10-15 13:37:50|5131.16|5131.16|5131.87|5131.87|5132.57|5132.57|5131.16|5131.16|0
1634305080000|2021-10-15 13:38:00|5132|5132|5132|5132|5132|5132|5132|5132|0
1634305090000|2021-10-15 13:38:10|5131.87|5131.87|5131.87|5131.87|5131.87|5131.87|5131.87|5131.87|0
1634305100000|2021-10-15 13:38:20|5131.51|5131.51|5131.16|5131.16|5131.51|5131.51|5131.16|5131.16|0
1634305110000|2021-10-15 13:38:30|5130.81|5130.81|5130.81|5130.81|5130.81|5130.81|5130.81|5130.81|0
1634305130000|2021-10-15 13:38:50|5131.16|5131.16|5130.81|5130.81|5131.16|5131.16|5130.81|5130.81|0
1634305140000|2021-10-15 13:39:00|5131.04|5131.04|5130.44|5130.44|5131.04|5131.04|5130.44|5130.44|0
1634305160000|2021-10-15 13:39:20|5130.09|5130.09|5130.09|5130.09|5130.09|5130.09|5130.09|5130.09|0
1634305180000|2021-10-15 13:39:40|5130.44|5130.44|5130.44|5130.44|5130.44|5130.44|5130.44|5130.44|0
1634305200000|2021-10-15 13:40:00|5130.33|5130.33|5128.46|5128.46|5130.33|5130.33|5128.46|5128.46|0
1634305210000|2021-10-15 13:40:10|5128.57|5128.57|5128.57|5128.57|5128.57|5128.57|5128.57|5128.57|0
1634305220000|2021-10-15 13:40:20|5128.29|5128.29|5128.29|5128.29|5128.29|5128.29|5128.29|5128.29|0
1634305230000|2021-10-15 13:40:30|5127.59|5127.59|5127.07|5127.07|5127.59|5127.59|5127.07|5127.07|0
1634305240000|2021-10-15 13:40:40|5127.2|5127.2|5127.2|5127.2|5127.2|5127.2|5127.2|5127.2|0
1634305250000|2021-10-15 13:40:50|5126.85|5126.85|5126.5|5126.5|5126.85|5126.85|5126.5|5126.5|0
1634305280000|2021-10-15 13:41:20|5126.38|5126.38|5125.89|5125.89|5126.38|5126.38|5125.89|5125.89|0
1634305300000|2021-10-15 13:41:40|5126.3|5126.3|5126.65|5126.65|5126.65|5126.65|5126.3|5126.3|0
1634305320000|2021-10-15 13:42:00|5127|5127|5127.89|5127.89|5127.89|5127.89|5127|5127|0
1634305330000|2021-10-15 13:42:10|5128.6|5128.6|5128.95|5128.95|5128.95|5128.95|5128.6|5128.6|0
1634305350000|2021-10-15 13:42:30|5129.3|5129.3|5129.3|5129.3|5129.3|5129.3|5128.95|5128.95|0
1634305370000|2021-10-15 13:42:50|5129.42|5129.42|5128.71|5128.71|5129.42|5129.42|5128.71|5128.71|0
1634305390000|2021-10-15 13:43:10|5129.07|5129.07|5129.18|5129.18|5129.18|5129.18|5129.07|5129.07|0
1634305400000|2021-10-15 13:43:20|5128.93|5128.93|5127.52|5127.52|5128.93|5128.93|5127.52|5127.52|0
1634305410000|2021-10-15 13:43:30|5128.23|5128.23|5127.87|5127.87|5129.29|5129.29|5127.87|5127.87|0
1634305420000|2021-10-15 13:43:40|5128.11|5128.11|5128.11|5128.11|5128.11|5128.11|5128.11|5128.11|0
1634305440000|2021-10-15 13:44:00|5129.17|5129.17|5129.17|5129.17|5129.17|5129.17|5129.17|5129.17|0
1634305450000|2021-10-15 13:44:10|5128.81|5128.81|5128.81|5128.81|5128.81|5128.81|5128.81|5128.81|0
1634305470000|2021-10-15 13:44:30|5129.17|5129.17|5129.17|5129.17|5129.17|5129.17|5129.17|5129.17|0
1634305500000|2021-10-15 13:45:00|5128.81|5128.81|5128.81|5128.81|5128.81|5128.81|5128.81|5128.81|0
1634305540000|2021-10-15 13:45:40|5128.7|5128.7|5128.7|5128.7|5128.7|5128.7|5128.7|5128.7|0
1634305550000|2021-10-15 13:45:50|5128.58|5128.58|5128.93|5128.93|5128.93|5128.93|5128.58|5128.58|0
1634305560000|2021-10-15 13:46:00|5128.17|5128.17|5127.89|5127.89|5128.17|5128.17|5127.89|5127.89|0
1634305570000|2021-10-15 13:46:10|5128.25|5128.25|5128|5128|5128.25|5128.25|5128|5128|0
1634305580000|2021-10-15 13:46:20|5127.64|5127.64|5127.64|5127.64|5127.64|5127.64|5127.64|5127.64|0
1634305590000|2021-10-15 13:46:30|5126.94|5126.94|5126.58|5126.58|5126.94|5126.94|5126.45|5126.45|0
1634305600000|2021-10-15 13:46:40|5126.06|5126.06|5126.06|5126.06|5126.06|5126.06|5126.06|5126.06|0
1634305610000|2021-10-15 13:46:50|5125.92|5125.92|5126.27|5126.27|5126.27|5126.27|5125.92|5125.92|0
1634305620000|2021-10-15 13:47:00|5126.62|5126.62|5125.8|5125.8|5126.62|5126.62|5125.8|5125.8|0
1634305630000|2021-10-15 13:47:10|5126.15|5126.15|5126.86|5126.86|5126.86|5126.86|5126.15|5126.15|0
1634305640000|2021-10-15 13:47:20|5127.71|5127.71|5128.3|5128.3|5128.3|5128.3|5127.6|5127.6|0
1634305650000|2021-10-15 13:47:30|5128.19|5128.19|5128.19|5128.19|5128.19|5128.19|5128.19|5128.19|0
1634305670000|2021-10-15 13:47:50|5127.84|5127.84|5127.6|5127.6|5127.84|5127.84|5127.6|5127.6|0
1634305690000|2021-10-15 13:48:10|5128.31|5128.31|5127.96|5127.96|5128.31|5128.31|5127.96|5127.96|0
1634305700000|2021-10-15 13:48:20|5127.25|5127.25|5127.25|5127.25|5127.25|5127.25|5127.25|5127.25|0
1634305730000|2021-10-15 13:48:50|5126.97|5126.97|5128.15|5128.15|5128.15|5128.15|5126.97|5126.97|0
1634305740000|2021-10-15 13:49:00|5128.03|5128.03|5127.54|5127.54|5128.03|5128.03|5127.54|5127.54|0
1634305760000|2021-10-15 13:49:20|5127.29|5127.29|5127.29|5127.29|5127.29|5127.29|5127.29|5127.29|0
1634305770000|2021-10-15 13:49:30|5126.59|5126.59|5126.34|5126.34|5126.59|5126.59|5126.34|5126.34|0
1634305790000|2021-10-15 13:49:50|5126.47|5126.47|5126.61|5126.61|5126.61|5126.61|5126.47|5126.47|0
1634305800000|2021-10-15 13:50:00|5126.47|5126.47|5126.36|5126.36|5126.47|5126.47|5126.36|5126.36|0
1634305810000|2021-10-15 13:50:10|5127.42|5127.42|5128.87|5128.87|5129.15|5129.15|5127.42|5127.42|0
1634305820000|2021-10-15 13:50:20|5129.15|5129.15|5129.42|5129.42|5129.42|5129.42|5129.15|5129.15|0
1634305870000|2021-10-15 13:51:10|5129.54|5129.54|5131.53|5131.53|5131.53|5131.53|5129.54|5129.54|0
1634305880000|2021-10-15 13:51:20|5131.65|5131.65|5131.41|5131.41|5131.65|5131.65|5131.41|5131.41|0
1634305890000|2021-10-15 13:51:30|5131.3|5131.3|5131.16|5131.16|5131.3|5131.3|5131.16|5131.16|0
1634305900000|2021-10-15 13:51:40|5130.46|5130.46|5130.46|5130.46|5130.46|5130.46|5130.46|5130.46|0
1634305910000|2021-10-15 13:51:50|5131.51|5131.51|5131.51|5131.51|5131.51|5131.51|5131.51|5131.51|0
1634305930000|2021-10-15 13:52:10|5131.63|5131.63|5131.63|5131.63|5131.63|5131.63|5131.63|5131.63|0
1634306010000|2021-10-15 13:53:30|5131.98|5131.98|5131.98|5131.98|5132.69|5132.69|5131.63|5131.63|0
1634306040000|2021-10-15 13:54:00|5131.63|5131.63|5131.63|5131.63|5131.63|5131.63|5131.63|5131.63|0
1634306050000|2021-10-15 13:54:10|5131.5|5131.5|5130.89|5130.89|5131.5|5131.5|5130.89|5130.89|0
1634306060000|2021-10-15 13:54:20|5130.19|5130.19|5130.89|5130.89|5130.89|5130.89|5130.19|5130.19|0
1634306070000|2021-10-15 13:54:30|5131.14|5131.14|5132.61|5132.61|5132.61|5132.61|5131.14|5131.14|0
1634306080000|2021-10-15 13:54:40|5132.73|5132.73|5132.96|5132.96|5132.96|5132.96|5132.61|5132.61|0
1634306100000|2021-10-15 13:55:00|5132.61|5132.61|5132.61|5132.61|5132.61|5132.61|5132.61|5132.61|0
1634306110000|2021-10-15 13:55:10|5133.31|5133.31|5133.31|5133.31|5133.31|5133.31|5133.31|5133.31|0
1634306120000|2021-10-15 13:55:20|5134.02|5134.02|5134.02|5134.02|5134.02|5134.02|5134.02|5134.02|0
1634306140000|2021-10-15 13:55:40|5133.89|5133.89|5134.4|5134.4|5134.4|5134.4|5133.89|5133.89|0
1634306150000|2021-10-15 13:55:50|5134.76|5134.76|5134.89|5134.89|5134.89|5134.89|5134.76|5134.76|0
1634306170000|2021-10-15 13:56:10|5135.14|5135.14|5135.61|5135.61|5135.96|5135.96|5135.14|5135.14|0
1634306190000|2021-10-15 13:56:30|5134.91|5134.91|5134.91|5134.91|5134.91|5134.91|5134.91|5134.91|0
1634306200000|2021-10-15 13:56:40|5134.77|5134.77|5134.77|5134.77|5134.77|5134.77|5134.77|5134.77|0
1634306220000|2021-10-15 13:57:00|5134.42|5134.42|5134.42|5134.42|5134.42|5134.42|5134.42|5134.42|0
1634306230000|2021-10-15 13:57:10|5135.12|5135.12|5135.48|5135.48|5135.48|5135.48|5135.12|5135.12|0
1634306270000|2021-10-15 13:57:50|5135.24|5135.24|5135.6|5135.6|5135.6|5135.6|5135.24|5135.24|0
1634306280000|2021-10-15 13:58:00|5135.46|5135.46|5135.19|5135.19|5135.46|5135.46|5135.19|5135.19|0
1634306290000|2021-10-15 13:58:10|5135.32|5135.32|5135.43|5135.43|5135.43|5135.43|5134.37|5134.37|0
1634306300000|2021-10-15 13:58:20|5134.72|5134.72|5134.72|5134.72|5134.72|5134.72|5134.72|5134.72|0
1634306350000|2021-10-15 13:59:10|5135.07|5135.07|5135.19|5135.19|5135.54|5135.54|5135.07|5135.07|0
1634306360000|2021-10-15 13:59:20|5134.84|5134.84|5134.72|5134.72|5134.84|5134.84|5134.72|5134.72|0
1634306380000|2021-10-15 13:59:40|5135.43|5135.43|5135.78|5135.78|5136.13|5136.13|5135.43|5135.43|0
1634306390000|2021-10-15 13:59:50|5135.66|5135.66|5135.66|5135.66|5135.66|5135.66|5135.66|5135.66|0
1634306400000|2021-10-15 14:00:00|5135.06|5135.06|5135.06|5135.06|5135.06|5135.06|5135.06|5135.06|0
1634306420000|2021-10-15 14:00:20|5135.41|5135.41|5135.06|5135.06|5135.41|5135.41|5135.06|5135.06|0
1634306430000|2021-10-15 14:00:30|5135.41|5135.41|5136.06|5136.06|5136.17|5136.17|5135.41|5135.41|0
1634306440000|2021-10-15 14:00:40|5136.41|5136.41|5136.41|5136.41|5136.41|5136.41|5136.41|5136.41|0
1634306460000|2021-10-15 14:01:00|5136.06|5136.06|5136.06|5136.06|5136.06|5136.06|5136.06|5136.06|0
1634306470000|2021-10-15 14:01:10|5136.41|5136.41|5137.78|5137.78|5137.78|5137.78|5136.29|5136.29|0
1634306500000|2021-10-15 14:01:40|5137.64|5137.64|5137.64|5137.64|5137.64|5137.64|5137.64|5137.64|0
1634306510000|2021-10-15 14:01:50|5136.68|5136.68|5136.68|5136.68|5136.68|5136.68|5136.33|5136.33|0
1634306520000|2021-10-15 14:02:00|5137.04|5137.04|5136.57|5136.57|5137.04|5137.04|5136.45|5136.45|0
1634306530000|2021-10-15 14:02:10|5136.29|5136.29|5136.29|5136.29|5136.29|5136.29|5136.29|5136.29|0
1634306540000|2021-10-15 14:02:20|5136.64|5136.64|5137.35|5137.35|5137.35|5137.35|5136.64|5136.64|0
1634306550000|2021-10-15 14:02:30|5136.64|5136.64|5136.64|5136.64|5136.64|5136.64|5136.64|5136.64|0
1634306560000|2021-10-15 14:02:40|5136.51|5136.51|5136.15|5136.15|5136.51|5136.51|5136.15|5136.15|0
1634306580000|2021-10-15 14:03:00|5136.51|5136.51|5136.51|5136.51|5136.51|5136.51|5136.51|5136.51|0
1634306590000|2021-10-15 14:03:10|5136.39|5136.39|5136.74|5136.74|5136.74|5136.74|5136.39|5136.39|0
1634306600000|2021-10-15 14:03:20|5136.39|5136.39|5136.62|5136.62|5136.62|5136.62|5136.39|5136.39|0
1634306640000|2021-10-15 14:04:00|5136.76|5136.76|5138.86|5138.86|5138.86|5138.86|5136.41|5136.41|0
1634306650000|2021-10-15 14:04:10|5139.11|5139.11|5139.59|5139.59|5139.95|5139.95|5139.11|5139.11|0
1634306670000|2021-10-15 14:04:30|5139.95|5139.95|5139.95|5139.95|5139.95|5139.95|5139.95|5139.95|0
1634306680000|2021-10-15 14:04:40|5140.3|5140.3|5141.11|5141.11|5141.11|5141.11|5140.3|5140.3|0
1634306690000|2021-10-15 14:04:50|5142.87|5142.87|5142.87|5142.87|5142.87|5142.87|5142.87|5142.87|0
1634306700000|2021-10-15 14:05:00|5143.22|5143.22|5143.34|5143.34|5143.34|5143.34|5143.22|5143.22|0
1634306710000|2021-10-15 14:05:10|5142.99|5142.99|5142.68|5142.68|5142.99|5142.99|5141.57|5141.57|0
1634306720000|2021-10-15 14:05:20|5143.04|5143.04|5143.15|5143.15|5143.15|5143.15|5143.04|5143.04|0
1634306730000|2021-10-15 14:05:30|5143.27|5143.27|5142.6|5142.6|5143.27|5143.27|5142.6|5142.6|0
1634306750000|2021-10-15 14:05:50|5142.37|5142.37|5142.37|5142.37|5142.37|5142.37|5142.37|5142.37|0
1634306760000|2021-10-15 14:06:00|5141.87|5141.87|5141.62|5141.62|5141.87|5141.87|5141.62|5141.62|0
1634306770000|2021-10-15 14:06:10|5141.9|5141.9|5142.53|5142.53|5142.53|5142.53|5141.9|5141.9|0
1634306790000|2021-10-15 14:06:30|5142.25|5142.25|5142.25|5142.25|5142.25|5142.25|5142.25|5142.25|0
1634306810000|2021-10-15 14:06:50|5141.89|5141.89|5141.89|5141.89|5141.89|5141.89|5141.89|5141.89|0
1634306830000|2021-10-15 14:07:10|5141.49|5141.49|5141.49|5141.49|5141.49|5141.49|5141.49|5141.49|0
1634306840000|2021-10-15 14:07:20|5141.35|5141.35|5141|5141|5141.35|5141.35|5141|5141|0
1634306850000|2021-10-15 14:07:30|5140.75|5140.75|5140.75|5140.75|5140.75|5140.75|5140.75|5140.75|0
1634306870000|2021-10-15 14:07:50|5140.4|5140.4|5140.4|5140.4|5140.4|5140.4|5140.4|5140.4|0
1634306880000|2021-10-15 14:08:00|5140.04|5140.04|5139.69|5139.69|5140.04|5140.04|5139.69|5139.69|0
1634306890000|2021-10-15 14:08:10|5139.56|5139.56|5139.56|5139.56|5139.56|5139.56|5139.56|5139.56|0
1634306920000|2021-10-15 14:08:40|5139.91|5139.91|5139.91|5139.91|5139.91|5139.91|5139.91|5139.91|0
1634306940000|2021-10-15 14:09:00|5140.04|5140.04|5140.4|5140.4|5140.4|5140.4|5140.04|5140.04|0
1634306970000|2021-10-15 14:09:30|5140.28|5140.28|5140.28|5140.28|5140.28|5140.28|5140.28|5140.28|0
1634306980000|2021-10-15 14:09:40|5140.03|5140.03|5139.54|5139.54|5140.03|5140.03|5139.54|5139.54|0
1634307000000|2021-10-15 14:10:00|5139.19|5139.19|5139.06|5139.06|5139.19|5139.19|5139.06|5139.06|0
1634307010000|2021-10-15 14:10:10|5139.19|5139.19|5139.19|5139.19|5139.19|5139.19|5139.19|5139.19|0
1634307020000|2021-10-15 14:10:20|5139.9|5139.9|5139.9|5139.9|5139.9|5139.9|5139.9|5139.9|0
1634307060000|2021-10-15 14:11:00|5139.54|5139.54|5139.54|5139.54|5139.54|5139.54|5139.54|5139.54|0
1634307080000|2021-10-15 14:11:20|5139.19|5139.19|5139.19|5139.19|5139.19|5139.19|5139.19|5139.19|0
1634307140000|2021-10-15 14:12:20|5139.06|5139.06|5138.42|5138.42|5139.06|5139.06|5138.42|5138.42|0
1634307160000|2021-10-15 14:12:40|5138.17|5138.17|5138.17|5138.17|5138.17|5138.17|5138.17|5138.17|0
1634307180000|2021-10-15 14:13:00|5138.53|5138.53|5138.16|5138.16|5138.53|5138.53|5138.16|5138.16|0
1634307200000|2021-10-15 14:13:20|5137.81|5137.81|5137.69|5137.69|5137.81|5137.81|5137.69|5137.69|0
1634307210000|2021-10-15 14:13:30|5137.57|5137.57|5137.34|5137.34|5137.69|5137.69|5137.34|5137.34|0
1634307220000|2021-10-15 14:13:40|5137.69|5137.69|5137.69|5137.69|5137.69|5137.69|5137.69|5137.69|0
1634307230000|2021-10-15 14:13:50|5137.57|5137.57|5137.57|5137.57|5137.57|5137.57|5137.57|5137.57|0
1634307250000|2021-10-15 14:14:10|5137.69|5137.69|5138.35|5138.35|5138.35|5138.35|5137.69|5137.69|0
1634307260000|2021-10-15 14:14:20|5138.7|5138.7|5138.7|5138.7|5138.7|5138.7|5138.7|5138.7|0
1634307270000|2021-10-15 14:14:30|5138.58|5138.58|5138.71|5138.71|5138.83|5138.83|5138.58|5138.58|0
1634307290000|2021-10-15 14:14:50|5139.42|5139.42|5139.77|5139.77|5139.77|5139.77|5139.42|5139.42|0
1634307300000|2021-10-15 14:15:00|5139.42|5139.42|5139.42|5139.42|5139.42|5139.42|5139.42|5139.42|0
1634307330000|2021-10-15 14:15:30|5139.3|5139.3|5139.19|5139.19|5139.3|5139.3|5139.19|5139.19|0
1634307350000|2021-10-15 14:15:50|5139.07|5139.07|5139.07|5139.07|5139.07|5139.07|5138.72|5138.72|0
1634307360000|2021-10-15 14:16:00|5138.95|5138.95|5138.95|5138.95|5138.95|5138.95|5138.95|5138.95|0
1634307370000|2021-10-15 14:16:10|5139.31|5139.31|5139.31|5139.31|5139.31|5139.31|5139.31|5139.31|0
1634307380000|2021-10-15 14:16:20|5138.95|5138.95|5138.95|5138.95|5138.95|5138.95|5138.95|5138.95|0
1634307390000|2021-10-15 14:16:30|5138.6|5138.6|5138.48|5138.48|5138.6|5138.6|5138.48|5138.48|0
1634307400000|2021-10-15 14:16:40|5138.13|5138.13|5138.13|5138.13|5138.13|5138.13|5138.13|5138.13|0
1634307420000|2021-10-15 14:17:00|5137.64|5137.64|5137.97|5137.97|5137.97|5137.97|5137.51|5137.51|0
1634307430000|2021-10-15 14:17:10|5137.86|5137.86|5137.86|5137.86|5137.86|5137.86|5137.74|5137.74|0
1634307440000|2021-10-15 14:17:20|5138.56|5138.56|5138.21|5138.21|5138.56|5138.56|5138.21|5138.21|0
1634307450000|2021-10-15 14:17:30|5138.92|5138.92|5138.56|5138.56|5138.92|5138.92|5138.56|5138.56|0
1634307460000|2021-10-15 14:17:40|5139.27|5139.27|5139.27|5139.27|5139.27|5139.27|5139.27|5139.27|0
1634307470000|2021-10-15 14:17:50|5139.4|5139.4|5139.4|5139.4|5139.4|5139.4|5139.4|5139.4|0
1634307480000|2021-10-15 14:18:00|5139.76|5139.76|5140.53|5140.53|5141.23|5141.23|5139.76|5139.76|0
1634307490000|2021-10-15 14:18:10|5141.23|5141.23|5141.23|5141.23|5141.23|5141.23|5141.23|5141.23|0
1634307500000|2021-10-15 14:18:20|5141.5|5141.5|5141.5|5141.5|5141.5|5141.5|5141.5|5141.5|0
1634307510000|2021-10-15 14:18:30|5141.86|5141.86|5143.82|5143.82|5143.82|5143.82|5141.86|5141.86|0
1634307540000|2021-10-15 14:19:00|5144.17|5144.17|5144.2|5144.2|5144.2|5144.2|5143.92|5143.92|0
1634307560000|2021-10-15 14:19:20|5143.95|5143.95|5142.31|5142.31|5143.95|5143.95|5142.31|5142.31|0
1634307570000|2021-10-15 14:19:30|5142.06|5142.06|5141.79|5141.79|5142.06|5142.06|5141.79|5141.79|0
1634307580000|2021-10-15 14:19:40|5142.14|5142.14|5142.14|5142.14|5142.14|5142.14|5142.14|5142.14|0
1634307590000|2021-10-15 14:19:50|5141.79|5141.79|5141.79|5141.79|5141.79|5141.79|5141.79|5141.79|0
1634307600000|2021-10-15 14:20:00|5141.18|5141.18|5141.18|5141.18|5141.18|5141.18|5141.18|5141.18|0
1634307660000|2021-10-15 14:21:00|5141.54|5141.54|5142.06|5142.06|5142.41|5142.41|5141.54|5141.54|0
1634307670000|2021-10-15 14:21:10|5142.34|5142.34|5142.96|5142.96|5142.96|5142.96|5142.34|5142.34|0
1634307680000|2021-10-15 14:21:20|5143.32|5143.32|5143.69|5143.69|5143.69|5143.69|5142.85|5142.85|0
1634307690000|2021-10-15 14:21:30|5144.4|5144.4|5144.4|5144.4|5144.4|5144.4|5144.4|5144.4|0
1634307700000|2021-10-15 14:21:40|5144.04|5144.04|5143.77|5143.77|5144.4|5144.4|5143.77|5143.77|0
1634307710000|2021-10-15 14:21:50|5143|5143|5143|5143|5143|5143|5143|5143|0
1634307720000|2021-10-15 14:22:00|5142.75|5142.75|5142.52|5142.52|5142.75|5142.75|5142.4|5142.4|0
1634307730000|2021-10-15 14:22:10|5142.38|5142.38|5142.38|5142.38|5142.38|5142.38|5142.38|5142.38|0
1634307740000|2021-10-15 14:22:20|5142.11|5142.11|5141.15|5141.15|5142.11|5142.11|5141.15|5141.15|0
1634307750000|2021-10-15 14:22:30|5140.8|5140.8|5139.52|5139.52|5140.8|5140.8|5139.52|5139.52|0
1634307780000|2021-10-15 14:23:00|5139.17|5139.17|5139.17|5139.17|5139.17|5139.17|5139.17|5139.17|0
1634307790000|2021-10-15 14:23:10|5139.52|5139.52|5139.87|5139.87|5139.87|5139.87|5139.52|5139.52|0
1634307800000|2021-10-15 14:23:20|5140.23|5140.23|5139.87|5139.87|5140.23|5140.23|5139.87|5139.87|0
1634307840000|2021-10-15 14:24:00|5140.01|5140.01|5140.36|5140.36|5140.36|5140.36|5139.66|5139.66|0
1634307900000|2021-10-15 14:25:00|5138.95|5138.95|5138.95|5138.95|5138.95|5138.95|5138.95|5138.95|0
1634307910000|2021-10-15 14:25:10|5139.3|5139.3|5139.3|5139.3|5139.3|5139.3|5139.3|5139.3|0
1634307920000|2021-10-15 14:25:20|5137.89|5137.89|5138.24|5138.24|5138.24|5138.24|5137.89|5137.89|0
1634307930000|2021-10-15 14:25:30|5137.54|5137.54|5136.45|5136.45|5137.54|5137.54|5136.45|5136.45|0
1634307940000|2021-10-15 14:25:40|5136.17|5136.17|5136.17|5136.17|5136.17|5136.17|5136.17|5136.17|0
1634307950000|2021-10-15 14:25:50|5136.03|5136.03|5136.03|5136.03|5136.03|5136.03|5136.03|5136.03|0
1634307980000|2021-10-15 14:26:20|5134.37|5134.37|5134.73|5134.73|5134.73|5134.73|5134.37|5134.37|0
1634307990000|2021-10-15 14:26:30|5134.48|5134.48|5133.27|5133.27|5134.48|5134.48|5133.27|5133.27|0
1634308000000|2021-10-15 14:26:40|5133.15|5133.15|5133.15|5133.15|5133.15|5133.15|5133.15|5133.15|0
1634308010000|2021-10-15 14:26:50|5132.44|5132.44|5132.16|5132.16|5132.44|5132.44|5132.16|5132.16|0
1634308030000|2021-10-15 14:27:10|5132.44|5132.44|5131.11|5131.11|5132.44|5132.44|5131.11|5131.11|0
1634308050000|2021-10-15 14:27:30|5130.61|5130.61|5130.46|5130.46|5130.84|5130.84|5130.14|5130.14|0
1634308060000|2021-10-15 14:27:40|5129.75|5129.75|5129.61|5129.61|5129.75|5129.75|5129.61|5129.61|0
1634308070000|2021-10-15 14:27:50|5128.91|5128.91|5128.66|5128.66|5129.26|5129.26|5128.66|5128.66|0
1634308080000|2021-10-15 14:28:00|5128.31|5128.31|5128.17|5128.17|5128.31|5128.31|5128.17|5128.17|0
1634308090000|2021-10-15 14:28:10|5127.47|5127.47|5127.6|5127.6|5127.6|5127.6|5127.47|5127.47|0
1634308100000|2021-10-15 14:28:20|5127.25|5127.25|5126.16|5126.16|5127.25|5127.25|5126.16|5126.16|0
1634308110000|2021-10-15 14:28:30|5126.86|5126.86|5127.57|5127.57|5127.57|5127.57|5126.86|5126.86|0
1634308120000|2021-10-15 14:28:40|5126.97|5126.97|5126.97|5126.97|5126.97|5126.97|5126.97|5126.97|0
1634308130000|2021-10-15 14:28:50|5127.24|5127.24|5126.4|5126.4|5127.24|5127.24|5126.26|5126.26|0
1634308140000|2021-10-15 14:29:00|5126.63|5126.63|5127.13|5127.13|5127.13|5127.13|5126.63|5126.63|0
1634308160000|2021-10-15 14:29:20|5128.19|5128.19|5128.19|5128.19|5128.19|5128.19|5128.19|5128.19|0
1634308170000|2021-10-15 14:29:30|5128.31|5128.31|5128.43|5128.43|5128.43|5128.43|5128.31|5128.31|0
1634308180000|2021-10-15 14:29:40|5128.78|5128.78|5128.64|5128.64|5128.78|5128.78|5128.64|5128.64|0
1634308190000|2021-10-15 14:29:50|5128.29|5128.29|5128.16|5128.16|5128.29|5128.29|5127.93|5127.93|0
1634308200000|2021-10-15 14:30:00|5128.04|5128.04|5128.4|5128.4|5128.4|5128.4|5128.04|5128.04|0
1634308230000|2021-10-15 14:30:30|5128.64|5128.64|5128.64|5128.64|5128.64|5128.64|5128.64|5128.64|0
1634308250000|2021-10-15 14:30:50|5128.29|5128.29|5128.29|5128.29|5128.29|5128.29|5128.29|5128.29|0
1634308260000|2021-10-15 14:31:00|5128.64|5128.64|5129.35|5129.35|5129.35|5129.35|5128.64|5128.64|0
1634308270000|2021-10-15 14:31:10|5129.7|5129.7|5129.7|5129.7|5129.7|5129.7|5129.7|5129.7|0
1634308280000|2021-10-15 14:31:20|5129.35|5129.35|5128.64|5128.64|5129.35|5129.35|5128.64|5128.64|0
1634308290000|2021-10-15 14:31:30|5129|5129|5128.29|5128.29|5129|5129|5128.29|5128.29|0
1634308300000|2021-10-15 14:31:40|5128.53|5128.53|5128.88|5128.88|5128.88|5128.88|5128.53|5128.53|0
1634308310000|2021-10-15 14:31:50|5129.23|5129.23|5129.23|5129.23|5129.23|5129.23|5129.23|5129.23|0
1634308320000|2021-10-15 14:32:00|5129.58|5129.58|5130.29|5130.29|5130.29|5130.29|5129.58|5129.58|0
1634308330000|2021-10-15 14:32:10|5130.64|5130.64|5131|5131|5131|5131|5130.64|5130.64|0
1634308340000|2021-10-15 14:32:20|5130.64|5130.64|5130.64|5130.64|5130.64|5130.64|5130.64|5130.64|0
1634308350000|2021-10-15 14:32:30|5131|5131|5130.64|5130.64|5131|5131|5130.64|5130.64|0
1634308380000|2021-10-15 14:33:00|5131|5131|5131.47|5131.47|5131.47|5131.47|5131|5131|0
1634308390000|2021-10-15 14:33:10|5131.82|5131.82|5132.31|5132.31|5132.31|5132.31|5131.82|5131.82|0
1634308420000|2021-10-15 14:33:40|5132.66|5132.66|5132.31|5132.31|5132.66|5132.66|5132.31|5132.31|0
1634308430000|2021-10-15 14:33:50|5132.42|5132.42|5132.42|5132.42|5132.42|5132.42|5132.42|5132.42|0
1634308440000|2021-10-15 14:34:00|5133.13|5133.13|5133.84|5133.84|5133.84|5133.84|5133.13|5133.13|0
1634308450000|2021-10-15 14:34:10|5134.19|5134.19|5133.6|5133.6|5134.31|5134.31|5133.6|5133.6|0
1634308460000|2021-10-15 14:34:20|5133.25|5133.25|5133.25|5133.25|5133.25|5133.25|5133.25|5133.25|0
1634308480000|2021-10-15 14:34:40|5133.95|5133.95|5133.95|5133.95|5133.95|5133.95|5133.95|5133.95|0
1634308490000|2021-10-15 14:34:50|5133.6|5133.6|5133.6|5133.6|5133.6|5133.6|5133.6|5133.6|0
1634308500000|2021-10-15 14:35:00|5133.74|5133.74|5135.53|5135.53|5135.53|5135.53|5133.46|5133.46|0
1634308510000|2021-10-15 14:35:10|5135.65|5135.65|5135.65|5135.65|5135.65|5135.65|5135.65|5135.65|0
1634308520000|2021-10-15 14:35:20|5135.78|5135.78|5135.78|5135.78|5135.78|5135.78|5135.78|5135.78|0
1634308530000|2021-10-15 14:35:30|5136.14|5136.14|5135.78|5135.78|5136.14|5136.14|5135.78|5135.78|0
1634308540000|2021-10-15 14:35:40|5135.43|5135.43|5135.43|5135.43|5135.43|5135.43|5135.43|5135.43|0
1634308550000|2021-10-15 14:35:50|5135.18|5135.18|5135.43|5135.43|5135.43|5135.43|5135.18|5135.18|0
1634308560000|2021-10-15 14:36:00|5135.55|5135.55|5135.55|5135.55|5135.55|5135.55|5135.55|5135.55|0
1634308570000|2021-10-15 14:36:10|5135.3|5135.3|5135.55|5135.55|5135.55|5135.55|5135.3|5135.3|0
1634308630000|2021-10-15 14:37:10|5135.66|5135.66|5135.66|5135.66|5135.66|5135.66|5135.66|5135.66|0
1634308640000|2021-10-15 14:37:20|5135.78|5135.78|5134.36|5134.36|5135.78|5135.78|5134.36|5134.36|0
1634308700000|2021-10-15 14:38:20|5134.96|5134.96|5135.31|5135.31|5135.31|5135.31|5134.96|5134.96|0
1634308710000|2021-10-15 14:38:30|5135.66|5135.66|5135.66|5135.66|5135.66|5135.66|5135.66|5135.66|0
1634308720000|2021-10-15 14:38:40|5135.31|5135.31|5135.31|5135.31|5135.31|5135.31|5135.31|5135.31|0
1634308730000|2021-10-15 14:38:50|5134.12|5134.12|5134.12|5134.12|5134.12|5134.12|5134.12|5134.12|0
1634308740000|2021-10-15 14:39:00|5133.85|5133.85|5133.85|5133.85|5133.85|5133.85|5133.85|5133.85|0
1634308760000|2021-10-15 14:39:20|5133.49|5133.49|5133.49|5133.49|5133.49|5133.49|5133.49|5133.49|0
1634308770000|2021-10-15 14:39:30|5133.85|5133.85|5133.85|5133.85|5133.85|5133.85|5133.85|5133.85|0
1634308790000|2021-10-15 14:39:50|5133.49|5133.49|5133.11|5133.11|5133.49|5133.49|5133.11|5133.11|0
1634308830000|2021-10-15 14:40:30|5133.46|5133.46|5133.46|5133.46|5133.46|5133.46|5133.46|5133.46|0
1634308840000|2021-10-15 14:40:40|5133.71|5133.71|5133.71|5133.71|5133.71|5133.71|5133.71|5133.71|0
1634308850000|2021-10-15 14:40:50|5133.96|5133.96|5134.42|5134.42|5134.42|5134.42|5133.71|5133.71|0
1634308860000|2021-10-15 14:41:00|5134.53|5134.53|5134.59|5134.59|5134.94|5134.94|5134.53|5134.53|0
1634308870000|2021-10-15 14:41:10|5134.7|5134.7|5134.7|5134.7|5134.7|5134.7|5134.7|5134.7|0
1634308880000|2021-10-15 14:41:20|5135.05|5135.05|5135.05|5135.05|5135.05|5135.05|5135.05|5135.05|0
1634308890000|2021-10-15 14:41:30|5134.7|5134.7|5134.7|5134.7|5134.7|5134.7|5134.7|5134.7|0
1634308910000|2021-10-15 14:41:50|5135.05|5135.05|5135.41|5135.41|5135.41|5135.41|5135.05|5135.05|0
1634308930000|2021-10-15 14:42:10|5135.54|5135.54|5135.54|5135.54|5135.54|5135.54|5135.54|5135.54|0
1634308950000|2021-10-15 14:42:30|5135.19|5135.19|5135.19|5135.19|5135.19|5135.19|5135.19|5135.19|0
1634308980000|2021-10-15 14:43:00|5134.84|5134.84|5133.71|5133.71|5134.84|5134.84|5133.71|5133.71|0
1634308990000|2021-10-15 14:43:10|5133.48|5133.48|5132.54|5132.54|5133.48|5133.48|5132.54|5132.54|0
1634309010000|2021-10-15 14:43:30|5132.19|5132.19|5132.19|5132.19|5132.19|5132.19|5132.19|5132.19|0
1634309030000|2021-10-15 14:43:50|5131.83|5131.83|5131.83|5131.83|5131.95|5131.95|5131.7|5131.7|0
1634309040000|2021-10-15 14:44:00|5132.19|5132.19|5132.19|5132.19|5132.19|5132.19|5132.19|5132.19|0
1634309060000|2021-10-15 14:44:20|5132.54|5132.54|5132.54|5132.54|5132.54|5132.54|5132.54|5132.54|0
1634309130000|2021-10-15 14:45:30|5132.79|5132.79|5133.14|5133.14|5133.14|5133.14|5132.79|5132.79|0
1634309140000|2021-10-15 14:45:40|5132.89|5132.89|5132.89|5132.89|5132.89|5132.89|5132.89|5132.89|0
1634309160000|2021-10-15 14:46:00|5133.03|5133.03|5133.16|5133.16|5133.16|5133.16|5133.03|5133.03|0
1634309170000|2021-10-15 14:46:10|5133.41|5133.41|5134.15|5134.15|5134.5|5134.5|5132.71|5132.71|0
1634309180000|2021-10-15 14:46:20|5134.28|5134.28|5134.99|5134.99|5134.99|5134.99|5134.28|5134.28|0
1634309190000|2021-10-15 14:46:30|5135.13|5135.13|5135.13|5135.13|5135.13|5135.13|5135.13|5135.13|0
1634309230000|2021-10-15 14:47:10|5135.48|5135.48|5135.48|5135.48|5135.48|5135.48|5135.48|5135.48|0
1634309240000|2021-10-15 14:47:20|5135.71|5135.71|5135.71|5135.71|5135.71|5135.71|5135.71|5135.71|0
1634309250000|2021-10-15 14:47:30|5135.22|5135.22|5135.22|5135.22|5135.22|5135.22|5135.22|5135.22|0
1634309260000|2021-10-15 14:47:40|5134.87|5134.87|5134.87|5134.87|5134.87|5134.87|5134.87|5134.87|0
1634309280000|2021-10-15 14:48:00|5134.74|5134.74|5134.74|5134.74|5134.74|5134.74|5134.74|5134.74|0
1634309300000|2021-10-15 14:48:20|5134.6|5134.6|5134.6|5134.6|5134.6|5134.6|5134.6|5134.6|0
1634309340000|2021-10-15 14:49:00|5134.95|5134.95|5135.09|5135.09|5135.09|5135.09|5134.95|5134.95|0
1634309420000|2021-10-15 14:50:20|5134.74|5134.74|5134.95|5134.95|5135.09|5135.09|5134.74|5134.74|0
1634309430000|2021-10-15 14:50:30|5135.09|5135.09|5135.09|5135.09|5135.09|5135.09|5135.09|5135.09|0
1634309470000|2021-10-15 14:51:10|5135.44|5135.44|5135.09|5135.09|5135.44|5135.44|5135.09|5135.09|0
1634309480000|2021-10-15 14:51:20|5135.34|5135.34|5135.34|5135.34|5135.34|5135.34|5135.34|5135.34|0
1634309500000|2021-10-15 14:51:40|5135.2|5135.2|5135.2|5135.2|5135.2|5135.2|5135.2|5135.2|0
1634309510000|2021-10-15 14:51:50|5135.07|5135.07|5135.07|5135.07|5135.07|5135.07|5135.07|5135.07|0
1634309530000|2021-10-15 14:52:10|5134.95|5134.95|5134.46|5134.46|5134.95|5134.95|5134.46|5134.46|0
1634309570000|2021-10-15 14:52:50|5134.11|5134.11|5134.11|5134.11|5134.11|5134.11|5134.11|5134.11|0
1634309580000|2021-10-15 14:53:00|5134.24|5134.24|5134.24|5134.24|5134.24|5134.24|5134.24|5134.24|0
1634309590000|2021-10-15 14:53:10|5134.6|5134.6|5134.6|5134.6|5134.6|5134.6|5134.6|5134.6|0
1634309600000|2021-10-15 14:53:20|5134.48|5134.48|5134.72|5134.72|5134.72|5134.72|5134.36|5134.36|0
1634309720000|2021-10-15 14:55:20|5134.36|5134.36|5134.36|5134.36|5134.36|5134.36|5134.36|5134.36|0
1634309730000|2021-10-15 14:55:30|5134.08|5134.08|5134.08|5134.08|5134.08|5134.08|5134.08|5134.08|0
1634309740000|2021-10-15 14:55:40|5134.36|5134.36|5134.01|5134.01|5134.36|5134.36|5134.01|5134.01|0
1634309750000|2021-10-15 14:55:50|5134.13|5134.13|5134.13|5134.13|5134.13|5134.13|5134.13|5134.13|0
1634309780000|2021-10-15 14:56:20|5133.74|5133.74|5133.74|5133.74|5133.74|5133.74|5133.74|5133.74|0
1634309790000|2021-10-15 14:56:30|5134.02|5134.02|5133.67|5133.67|5134.02|5134.02|5133.67|5133.67|0
1634309810000|2021-10-15 14:56:50|5133.55|5133.55|5133.43|5133.43|5133.55|5133.55|5133.43|5133.43|0
1634309820000|2021-10-15 14:57:00|5133.16|5133.16|5133.04|5133.04|5133.16|5133.16|5133.04|5133.04|0
1634309840000|2021-10-15 14:57:20|5133.16|5133.16|5133.16|5133.16|5133.16|5133.16|5133.16|5133.16|0
1634309860000|2021-10-15 14:57:40|5132.8|5132.8|5132.8|5132.8|5132.8|5132.8|5132.8|5132.8|0
1634309880000|2021-10-15 14:58:00|5132.45|5132.45|5132.67|5132.67|5132.8|5132.8|5132.45|5132.45|0
1634309980000|2021-10-15 14:59:40|5132.8|5132.8|5132.8|5132.8|5132.8|5132.8|5132.8|5132.8|0
1634309990000|2021-10-15 14:59:50|5132.52|5132.52|5132.8|5132.8|5132.8|5132.8|5132.52|5132.52|0
1634310000000|2021-10-15 15:00:00|5132.67|5132.67|5132.8|5132.8|5132.8|5132.8|5132.67|5132.67|0
1634310010000|2021-10-15 15:00:10|5132.1|5132.1|5132.45|5132.45|5132.45|5132.45|5132.1|5132.1|0
1634310020000|2021-10-15 15:00:20|5132.8|5132.8|5133.51|5133.51|5133.51|5133.51|5132.8|5132.8|0
1634310030000|2021-10-15 15:00:30|5133.16|5133.16|5133.29|5133.29|5133.29|5133.29|5133.16|5133.16|0
1634310040000|2021-10-15 15:00:40|5133.54|5133.54|5133.54|5133.54|5133.54|5133.54|5133.54|5133.54|0
1634310050000|2021-10-15 15:00:50|5133.42|5133.42|5133.31|5133.31|5133.42|5133.42|5133.31|5133.31|0
1634310060000|2021-10-15 15:01:00|5133.66|5133.66|5134.37|5134.37|5134.37|5134.37|5133.66|5133.66|0
1634310110000|2021-10-15 15:01:50|5134.23|5134.23|5134.51|5134.51|5134.51|5134.51|5134.23|5134.23|0
1634310120000|2021-10-15 15:02:00|5134.86|5134.86|5134.86|5134.86|5134.86|5134.86|5134.86|5134.86|0
1634310130000|2021-10-15 15:02:10|5135.11|5135.11|5134.99|5134.99|5135.11|5135.11|5134.99|5134.99|0
1634310140000|2021-10-15 15:02:20|5135.35|5135.35|5135.35|5135.35|5135.35|5135.35|5135.35|5135.35|0
1634310170000|2021-10-15 15:02:50|5135.7|5135.7|5135.7|5135.7|5135.7|5135.7|5135.7|5135.7|0
1634310180000|2021-10-15 15:03:00|5136.05|5136.05|5136.29|5136.29|5136.29|5136.29|5136.05|5136.05|0
1634310190000|2021-10-15 15:03:10|5136.64|5136.64|5136.64|5136.64|5136.64|5136.64|5136.64|5136.64|0
1634310220000|2021-10-15 15:03:40|5136.29|5136.29|5136.29|5136.29|5136.29|5136.29|5136.29|5136.29|0
1634310230000|2021-10-15 15:03:50|5136.64|5136.64|5136.64|5136.64|5136.64|5136.64|5136.64|5136.64|0
1634310240000|2021-10-15 15:04:00|5136.99|5136.99|5136.99|5136.99|5137.34|5137.34|5136.99|5136.99|0
1634310250000|2021-10-15 15:04:10|5136.64|5136.64|5135.93|5135.93|5136.64|5136.64|5135.93|5135.93|0
1634310280000|2021-10-15 15:04:40|5135.68|5135.68|5135.8|5135.8|5135.8|5135.8|5135.68|5135.68|0
1634310310000|2021-10-15 15:05:10|5135.55|5135.55|5135.55|5135.55|5135.55|5135.55|5135.55|5135.55|0
1634310340000|2021-10-15 15:05:40|5135.42|5135.42|5135.3|5135.3|5135.42|5135.42|5135.17|5135.17|0
1634310350000|2021-10-15 15:05:50|5135.17|5135.17|5135.17|5135.17|5135.17|5135.17|5135.17|5135.17|0
1634310360000|2021-10-15 15:06:00|5135.3|5135.3|5135.55|5135.55|5135.55|5135.55|5135.3|5135.3|0
1634310370000|2021-10-15 15:06:10|5135.2|5135.2|5136.26|5136.26|5136.26|5136.26|5135.2|5135.2|0
1634310380000|2021-10-15 15:06:20|5135.91|5135.91|5135.91|5135.91|5135.91|5135.91|5135.91|5135.91|0
1634310390000|2021-10-15 15:06:30|5136.04|5136.04|5136.04|5136.04|5136.04|5136.04|5136.04|5136.04|0
1634310400000|2021-10-15 15:06:40|5135.69|5135.69|5135.69|5135.69|5135.69|5135.69|5135.69|5135.69|0
1634310430000|2021-10-15 15:07:10|5135.55|5135.55|5135.55|5135.55|5135.55|5135.55|5135.55|5135.55|0
1634310440000|2021-10-15 15:07:20|5135.91|5135.91|5135.91|5135.91|5135.91|5135.91|5135.91|5135.91|0
1634310470000|2021-10-15 15:07:50|5135.55|5135.55|5135.3|5135.3|5135.55|5135.55|5135.3|5135.3|0
1634310510000|2021-10-15 15:08:30|5134.92|5134.92|5134.64|5134.64|5134.92|5134.92|5134.64|5134.64|0
1634310520000|2021-10-15 15:08:40|5134.57|5134.57|5134.21|5134.21|5134.57|5134.57|5134.21|5134.21|0
1634310530000|2021-10-15 15:08:50|5133.96|5133.96|5133.48|5133.48|5133.96|5133.96|5133.48|5133.48|0
1634310540000|2021-10-15 15:09:00|5133.12|5133.12|5133.57|5133.57|5133.57|5133.57|5132.99|5132.99|0
1634310550000|2021-10-15 15:09:10|5133.22|5133.22|5133.22|5133.22|5133.22|5133.22|5132.87|5132.87|0
1634310560000|2021-10-15 15:09:20|5133.1|5133.1|5132.99|5132.99|5133.1|5133.1|5132.87|5132.87|0
1634310570000|2021-10-15 15:09:30|5132.63|5132.63|5132.63|5132.63|5132.63|5132.63|5132.63|5132.63|0
1634310590000|2021-10-15 15:09:50|5132.99|5132.99|5132.99|5132.99|5132.99|5132.99|5132.99|5132.99|0
1634310620000|2021-10-15 15:10:20|5133.34|5133.34|5133.34|5133.34|5133.34|5133.34|5133.34|5133.34|0
1634310630000|2021-10-15 15:10:30|5134.05|5134.05|5134.18|5134.18|5134.18|5134.18|5134.05|5134.05|0
1634310640000|2021-10-15 15:10:40|5133.48|5133.48|5133.48|5133.48|5133.48|5133.48|5133.48|5133.48|0
1634310650000|2021-10-15 15:10:50|5134.18|5134.18|5134.45|5134.45|5134.45|5134.45|5134.18|5134.18|0
1634310660000|2021-10-15 15:11:00|5134.81|5134.81|5135.16|5135.16|5135.16|5135.16|5134.81|5134.81|0
1634310680000|2021-10-15 15:11:20|5135.28|5135.28|5135.28|5135.28|5135.28|5135.28|5135.28|5135.28|0
1634310700000|2021-10-15 15:11:40|5135.41|5135.41|5136.12|5136.12|5136.12|5136.12|5135.41|5135.41|0
1634310710000|2021-10-15 15:11:50|5135.76|5135.76|5135.76|5135.76|5135.76|5135.76|5135.76|5135.76|0
1634310720000|2021-10-15 15:12:00|5136.12|5136.12|5136.23|5136.23|5136.23|5136.23|5136.12|5136.12|0
1634310750000|2021-10-15 15:12:30|5135.18|5135.18|5135.88|5135.88|5135.88|5135.88|5135.18|5135.18|0
1634310790000|2021-10-15 15:13:10|5135.18|5135.18|5135.18|5135.18|5135.18|5135.18|5135.18|5135.18|0
1634310810000|2021-10-15 15:13:30|5134.82|5134.82|5134.82|5134.82|5134.82|5134.82|5134.82|5134.82|0
1634310820000|2021-10-15 15:13:40|5135.18|5135.18|5135.18|5135.18|5135.18|5135.18|5135.18|5135.18|0
1634310870000|2021-10-15 15:14:30|5134.82|5134.82|5135.18|5135.18|5135.18|5135.18|5134.82|5134.82|0
1634310900000|2021-10-15 15:15:00|5135.45|5135.45|5136.3|5136.3|5136.65|5136.65|5135.45|5135.45|0
1634310960000|2021-10-15 15:16:00|5136.16|5136.16|5136.16|5136.16|5136.16|5136.16|5136.16|5136.16|0
1634310980000|2021-10-15 15:16:20|5135.91|5135.91|5135.56|5135.56|5135.91|5135.91|5135.56|5135.56|0
1634311000000|2021-10-15 15:16:40|5135.44|5135.44|5135.44|5135.44|5135.44|5135.44|5135.44|5135.44|0
1634311030000|2021-10-15 15:17:10|5135.79|5135.79|5136.28|5136.28|5136.28|5136.28|5135.79|5135.79|0
1634311050000|2021-10-15 15:17:30|5135.93|5135.93|5135.42|5135.42|5135.93|5135.93|5135.42|5135.42|0
1634311060000|2021-10-15 15:17:40|5135.3|5135.3|5135.54|5135.54|5135.54|5135.54|5135.18|5135.18|0
1634311070000|2021-10-15 15:17:50|5135.29|5135.29|5135.29|5135.29|5135.29|5135.29|5135.29|5135.29|0
1634311080000|2021-10-15 15:18:00|5135.64|5135.64|5135.64|5135.64|5135.64|5135.64|5135.64|5135.64|0
1634311090000|2021-10-15 15:18:10|5135.51|5135.51|5135.15|5135.15|5135.51|5135.51|5135.15|5135.15|0
1634311110000|2021-10-15 15:18:30|5135.27|5135.27|5135.15|5135.15|5135.27|5135.27|5135.15|5135.15|0
1634311120000|2021-10-15 15:18:40|5135.51|5135.51|5135.75|5135.75|5135.75|5135.75|5135.51|5135.51|0
1634311140000|2021-10-15 15:19:00|5136.11|5136.11|5136.11|5136.11|5136.11|5136.11|5136.11|5136.11|0
1634311160000|2021-10-15 15:19:20|5136.39|5136.39|5135.68|5135.68|5136.39|5136.39|5135.68|5135.68|0
1634311200000|2021-10-15 15:20:00|5136.03|5136.03|5136.37|5136.37|5136.37|5136.37|5136.01|5136.01|0
1634311210000|2021-10-15 15:20:10|5136.48|5136.48|5136.24|5136.24|5136.48|5136.48|5136.24|5136.24|0
1634311230000|2021-10-15 15:20:30|5135.88|5135.88|5135.88|5135.88|5135.88|5135.88|5135.88|5135.88|0
1634311250000|2021-10-15 15:20:50|5135.6|5135.6|5135.12|5135.12|5135.6|5135.6|5135.12|5135.12|0
1634311260000|2021-10-15 15:21:00|5135.47|5135.47|5135.47|5135.47|5135.47|5135.47|5135.47|5135.47|0
1634311270000|2021-10-15 15:21:10|5135.12|5135.12|5134.41|5134.41|5135.12|5135.12|5134.41|5134.41|0
1634311320000|2021-10-15 15:22:00|5134.76|5134.76|5135.33|5135.33|5135.33|5135.33|5134.63|5134.63|0
1634311330000|2021-10-15 15:22:10|5135.58|5135.58|5136.78|5136.78|5136.78|5136.78|5135.58|5135.58|0
1634311350000|2021-10-15 15:22:30|5136.42|5136.42|5136.91|5136.91|5136.91|5136.91|5136.42|5136.42|0
1634311360000|2021-10-15 15:22:40|5137.05|5137.05|5137.57|5137.57|5137.57|5137.57|5137.05|5137.05|0
1634311370000|2021-10-15 15:22:50|5137.85|5137.85|5137.85|5137.85|5137.85|5137.85|5137.85|5137.85|0
1634311380000|2021-10-15 15:23:00|5137.49|5137.49|5137.85|5137.85|5137.85|5137.85|5137.49|5137.49|0
1634311400000|2021-10-15 15:23:20|5138.2|5138.2|5138.2|5138.2|5138.2|5138.2|5138.2|5138.2|0
1634311440000|2021-10-15 15:24:00|5137.85|5137.85|5137.57|5137.57|5137.85|5137.85|5137.57|5137.57|0
1634311450000|2021-10-15 15:24:10|5137.92|5137.92|5138.17|5138.17|5138.17|5138.17|5137.92|5137.92|0
1634311470000|2021-10-15 15:24:30|5138.45|5138.45|5138.45|5138.45|5138.45|5138.45|5138.45|5138.45|0
1634311500000|2021-10-15 15:25:00|5138.09|5138.09|5138.09|5138.09|5138.09|5138.09|5138.09|5138.09|0
1634311510000|2021-10-15 15:25:10|5137.85|5137.85|5137.85|5137.85|5137.85|5137.85|5137.85|5137.85|0
1634311520000|2021-10-15 15:25:20|5138.09|5138.09|5138.55|5138.55|5138.8|5138.8|5138.09|5138.09|0
1634311530000|2021-10-15 15:25:30|5138.2|5138.2|5137.85|5137.85|5138.2|5138.2|5137.85|5137.85|0
1634311540000|2021-10-15 15:25:40|5138.2|5138.2|5137.57|5137.57|5138.2|5138.2|5137.57|5137.57|0
1634311570000|2021-10-15 15:26:10|5137.44|5137.44|5137.32|5137.32|5137.44|5137.44|5137.32|5137.32|0
1634311580000|2021-10-15 15:26:20|5136.97|5136.97|5136.48|5136.48|5136.97|5136.97|5136.48|5136.48|0
1634311590000|2021-10-15 15:26:30|5136.13|5136.13|5135.99|5135.99|5136.13|5136.13|5135.99|5135.99|0
1634311600000|2021-10-15 15:26:40|5135.64|5135.64|5135.64|5135.64|5135.64|5135.64|5135.64|5135.64|0
1634311620000|2021-10-15 15:27:00|5135.39|5135.39|5136.23|5136.23|5136.23|5136.23|5135.39|5135.39|0
1634311630000|2021-10-15 15:27:10|5136.37|5136.37|5136.37|5136.37|5136.37|5136.37|5136.37|5136.37|0
1634311640000|2021-10-15 15:27:20|5136.01|5136.01|5136.01|5136.01|5136.01|5136.01|5136.01|5136.01|0
1634311660000|2021-10-15 15:27:40|5136.26|5136.26|5136.26|5136.26|5136.26|5136.26|5136.26|5136.26|0
1634311670000|2021-10-15 15:27:50|5135.91|5135.91|5136.26|5136.26|5136.26|5136.26|5135.2|5135.2|0
1634311680000|2021-10-15 15:28:00|5136.13|5136.13|5136.13|5136.13|5136.13|5136.13|5135.99|5135.99|0
1634311690000|2021-10-15 15:28:10|5136.48|5136.48|5136.48|5136.48|5136.83|5136.83|5136.48|5136.48|0
1634311700000|2021-10-15 15:28:20|5136.83|5136.83|5136.83|5136.83|5136.83|5136.83|5136.83|5136.83|0
1634311710000|2021-10-15 15:28:30|5136.48|5136.48|5136.48|5136.48|5136.48|5136.48|5136.48|5136.48|0
1634311720000|2021-10-15 15:28:40|5136.23|5136.23|5136.23|5136.23|5136.23|5136.23|5136.23|5136.23|0
1634311730000|2021-10-15 15:28:50|5135.98|5135.98|5136.62|5136.62|5136.62|5136.62|5135.98|5135.98|0
1634311740000|2021-10-15 15:29:00|5136.97|5136.97|5136.37|5136.37|5136.97|5136.97|5136.01|5136.01|0
1634311750000|2021-10-15 15:29:10|5136.62|5136.62|5136.86|5136.86|5136.86|5136.86|5136.62|5136.62|0
1634311760000|2021-10-15 15:29:20|5137|5137|5137.03|5137.03|5137.28|5137.28|5137|5137|0
1634311770000|2021-10-15 15:29:30|5137.3|5137.3|5137.58|5137.58|5137.58|5137.58|5135.89|5135.89|0
1634311780000|2021-10-15 15:29:40|5137.86|5137.86|5138.21|5138.21|5138.21|5138.21|5137.58|5137.58|0
1634311790000|2021-10-15 15:29:50|5138.57|5138.57|5138.07|5138.07|5139.13|5139.13|5138.07|5138.07|0
1634541300000|2021-10-18 07:15:00|5141.07|5141.07|5144.28|5144.28|5144.28|5144.28|5141.07|5141.07|0
1634541310000|2021-10-18 07:15:10|5144.64|5144.64|5144.64|5144.64|5144.64|5144.64|5144.64|5144.64|0
1634541320000|2021-10-18 07:15:20|5145.63|5145.63|5145.63|5145.63|5145.63|5145.63|5145.63|5145.63|0
1634541330000|2021-10-18 07:15:30|5146.19|5146.19|5146.19|5146.19|5146.19|5146.19|5146.19|5146.19|0
1634541340000|2021-10-18 07:15:40|5145.48|5145.48|5145.48|5145.48|5145.48|5145.48|5145.48|5145.48|0
1634541360000|2021-10-18 07:16:00|5146.54|5146.54|5146.78|5146.78|5146.78|5146.78|5146.42|5146.42|0
1634541370000|2021-10-18 07:16:10|5146.42|5146.42|5146.95|5146.95|5147.24|5147.24|5146.24|5146.24|0
1634541390000|2021-10-18 07:16:30|5147.3|5147.3|5148.61|5148.61|5148.61|5148.61|5147.3|5147.3|0
1634541400000|2021-10-18 07:16:40|5147.55|5147.55|5146.95|5146.95|5147.55|5147.55|5146.7|5146.7|0
1634541410000|2021-10-18 07:16:50|5146.39|5146.39|5147.02|5147.02|5147.02|5147.02|5146.39|5146.39|0
1634541420000|2021-10-18 07:17:00|5147.72|5147.72|5149.57|5149.57|5149.57|5149.57|5147.72|5147.72|0
1634541430000|2021-10-18 07:17:10|5149.92|5149.92|5149.92|5149.92|5149.92|5149.92|5149.92|5149.92|0
1634541440000|2021-10-18 07:17:20|5150.06|5150.06|5150.41|5150.41|5150.77|5150.77|5150.06|5150.06|0
1634541450000|2021-10-18 07:17:30|5150.77|5150.77|5150.41|5150.41|5150.77|5150.77|5150.41|5150.41|0
1634541470000|2021-10-18 07:17:50|5150.97|5150.97|5151.68|5151.68|5151.68|5151.68|5150.97|5150.97|0
1634541480000|2021-10-18 07:18:00|5152.03|5152.03|5154.38|5154.38|5154.38|5154.38|5152.03|5152.03|0
1634541490000|2021-10-18 07:18:10|5154.13|5154.13|5153.37|5153.37|5154.13|5154.13|5153.37|5153.37|0
1634541500000|2021-10-18 07:18:20|5153.12|5153.12|5153.12|5153.12|5153.12|5153.12|5153.12|5153.12|0
1634541510000|2021-10-18 07:18:30|5152.84|5152.84|5152.84|5152.84|5152.84|5152.84|5152.84|5152.84|0
1634541520000|2021-10-18 07:18:40|5153.9|5153.9|5155.09|5155.09|5155.09|5155.09|5153.9|5153.9|0
1634541530000|2021-10-18 07:18:50|5154.39|5154.39|5156.57|5156.57|5156.57|5156.57|5154.39|5154.39|0
1634541550000|2021-10-18 07:19:10|5156.84|5156.84|5158.78|5158.78|5158.78|5158.78|5156.84|5156.84|0
1634541570000|2021-10-18 07:19:30|5159.34|5159.34|5159.31|5159.31|5159.34|5159.34|5159.31|5159.31|0
1634541580000|2021-10-18 07:19:40|5159.03|5159.03|5158.47|5158.47|5159.03|5159.03|5158.47|5158.47|0
1634541590000|2021-10-18 07:19:50|5158.2|5158.2|5158.07|5158.07|5158.2|5158.2|5158.07|5158.07|0
1634541610000|2021-10-18 07:20:10|5156.66|5156.66|5156.66|5156.66|5156.66|5156.66|5156.66|5156.66|0
1634541620000|2021-10-18 07:20:20|5155.11|5155.11|5154.76|5154.76|5155.11|5155.11|5154.76|5154.76|0
1634541630000|2021-10-18 07:20:30|5152.64|5152.64|5152.64|5152.64|5152.64|5152.64|5152.64|5152.64|0
1634541640000|2021-10-18 07:20:40|5152.24|5152.24|5152.24|5152.24|5152.24|5152.24|5152.24|5152.24|0
1634541660000|2021-10-18 07:21:00|5151.96|5151.96|5151.26|5151.26|5151.96|5151.96|5151.26|5151.26|0
1634541670000|2021-10-18 07:21:10|5151.39|5151.39|5151.39|5151.39|5151.39|5151.39|5151.39|5151.39|0
1634541680000|2021-10-18 07:21:20|5151.12|5151.12|5151.12|5151.12|5151.12|5151.12|5151.12|5151.12|0
1634541690000|2021-10-18 07:21:30|5151.47|5151.47|5151.12|5151.12|5151.47|5151.47|5150.62|5150.62|0
1634541700000|2021-10-18 07:21:40|5151.47|5151.47|5151.12|5151.12|5151.47|5151.47|5151.12|5151.12|0
1634541710000|2021-10-18 07:21:50|5151.39|5151.39|5151.03|5151.03|5151.39|5151.39|5151.03|5151.03|0
1634541720000|2021-10-18 07:22:00|5151.5|5151.5|5151.5|5151.5|5151.5|5151.5|5151.5|5151.5|0
1634541740000|2021-10-18 07:22:20|5151.85|5151.85|5151.85|5151.85|5151.85|5151.85|5151.5|5151.5|0
1634541750000|2021-10-18 07:22:30|5152.56|5152.56|5153.27|5153.27|5153.27|5153.27|5152.56|5152.56|0
1634541770000|2021-10-18 07:22:50|5151.85|5151.85|5151.85|5151.85|5151.85|5151.85|5151.85|5151.85|0
1634541780000|2021-10-18 07:23:00|5152.1|5152.1|5152.46|5152.46|5152.46|5152.46|5151.04|5151.04|0
1634541790000|2021-10-18 07:23:10|5151.87|5151.87|5151.87|5151.87|5151.87|5151.87|5151.87|5151.87|0
1634541800000|2021-10-18 07:23:20|5151.46|5151.46|5152.52|5152.52|5152.52|5152.52|5151.46|5151.46|0
1634541810000|2021-10-18 07:23:30|5152.66|5152.66|5152.66|5152.66|5152.66|5152.66|5152.66|5152.66|0
1634541820000|2021-10-18 07:23:40|5152.79|5152.79|5152.44|5152.44|5152.79|5152.79|5152.44|5152.44|0
1634541830000|2021-10-18 07:23:50|5152.09|5152.09|5152.09|5152.09|5152.09|5152.09|5152.09|5152.09|0
1634541840000|2021-10-18 07:24:00|5152.79|5152.79|5151.92|5151.92|5152.79|5152.79|5151.92|5151.92|0
1634541850000|2021-10-18 07:24:10|5150.26|5150.26|5150.03|5150.03|5150.26|5150.26|5150.03|5150.03|0
1634541860000|2021-10-18 07:24:20|5149.75|5149.75|5149.75|5149.75|5149.75|5149.75|5149.75|5149.75|0
1634541890000|2021-10-18 07:24:50|5150.81|5150.81|5150.2|5150.2|5151.87|5151.87|5150.2|5150.2|0
1634541900000|2021-10-18 07:25:00|5150.56|5150.56|5150.07|5150.07|5150.56|5150.56|5150.07|5150.07|0
1634541910000|2021-10-18 07:25:10|5149.66|5149.66|5149.66|5149.66|5149.66|5149.66|5149.66|5149.66|0
1634541930000|2021-10-18 07:25:30|5149.53|5149.53|5149.53|5149.53|5149.53|5149.53|5149.53|5149.53|0
1634541950000|2021-10-18 07:25:50|5149.76|5149.76|5149.76|5149.76|5149.88|5149.88|5149.76|5149.76|0
1634541960000|2021-10-18 07:26:00|5150.47|5150.47|5150.92|5150.92|5151.17|5151.17|5150.47|5150.47|0
1634541980000|2021-10-18 07:26:20|5152.04|5152.04|5153.59|5153.59|5153.59|5153.59|5152.04|5152.04|0
1634541990000|2021-10-18 07:26:30|5152.89|5152.89|5152.39|5152.39|5152.89|5152.89|5152.39|5152.39|0
1634542000000|2021-10-18 07:26:40|5152.25|5152.25|5153.67|5153.67|5153.67|5153.67|5152.25|5152.25|0
1634542020000|2021-10-18 07:27:00|5152.61|5152.61|5152.61|5152.61|5152.61|5152.61|5152.61|5152.61|0
1634542040000|2021-10-18 07:27:20|5152.36|5152.36|5152.36|5152.36|5152.36|5152.36|5152.36|5152.36|0
1634542050000|2021-10-18 07:27:30|5153.77|5153.77|5153.77|5153.77|5153.77|5153.77|5153.77|5153.77|0
1634542060000|2021-10-18 07:27:40|5153.91|5153.91|5153.91|5153.91|5153.91|5153.91|5153.91|5153.91|0
1634542070000|2021-10-18 07:27:50|5154.26|5154.26|5154.64|5154.64|5154.64|5154.64|5154.26|5154.26|0
1634542080000|2021-10-18 07:28:00|5154.78|5154.78|5154.78|5154.78|5154.78|5154.78|5154.78|5154.78|0
1634542100000|2021-10-18 07:28:20|5155.13|5155.13|5156.19|5156.19|5156.89|5156.89|5155.13|5155.13|0
1634542110000|2021-10-18 07:28:30|5155.48|5155.48|5155.48|5155.48|5155.48|5155.48|5155.48|5155.48|0
1634542120000|2021-10-18 07:28:40|5156.89|5156.89|5157.53|5157.53|5157.53|5157.53|5156.89|5156.89|0
1634542130000|2021-10-18 07:28:50|5158.23|5158.23|5158.94|5158.94|5158.94|5158.94|5158.23|5158.23|0
1634542140000|2021-10-18 07:29:00|5159.19|5159.19|5159.4|5159.4|5159.54|5159.54|5158.83|5158.83|0
1634542150000|2021-10-18 07:29:10|5158.7|5158.7|5156.74|5156.74|5158.7|5158.7|5156.6|5156.6|0
1634542160000|2021-10-18 07:29:20|5157.44|5157.44|5156.74|5156.74|5157.44|5157.44|5156.74|5156.74|0
1634542180000|2021-10-18 07:29:40|5156.46|5156.46|5156.46|5156.46|5156.46|5156.46|5156.46|5156.46|0
1634542190000|2021-10-18 07:29:50|5157.87|5157.87|5157.52|5157.52|5157.87|5157.87|5157.52|5157.52|0
1634542200000|2021-10-18 07:30:00|5157.38|5157.38|5159.27|5159.27|5159.27|5159.27|5157.08|5157.08|0
1634542250000|2021-10-18 07:30:50|5159.98|5159.98|5159.7|5159.7|5159.98|5159.98|5159.7|5159.7|0
1634542260000|2021-10-18 07:31:00|5160.4|5160.4|5161.71|5161.71|5161.99|5161.99|5160.4|5160.4|0
1634542300000|2021-10-18 07:31:40|5161.01|5161.01|5161.53|5161.53|5161.53|5161.53|5161.01|5161.01|0
1634542320000|2021-10-18 07:32:00|5161.25|5161.25|5159.84|5159.84|5161.25|5161.25|5159.84|5159.84|0
1634542330000|2021-10-18 07:32:10|5159.14|5159.14|5158.89|5158.89|5159.14|5159.14|5158.89|5158.89|0
1634542340000|2021-10-18 07:32:20|5157.83|5157.83|5157.83|5157.83|5157.83|5157.83|5157.83|5157.83|0
1634542350000|2021-10-18 07:32:30|5158.54|5158.54|5158.54|5158.54|5158.89|5158.89|5158.54|5158.54|0
1634542370000|2021-10-18 07:32:50|5159.59|5159.59|5159.59|5159.59|5159.59|5159.59|5159.59|5159.59|0
1634542380000|2021-10-18 07:33:00|5159.87|5159.87|5160.99|5160.99|5161.34|5161.34|5159.87|5159.87|0
1634542400000|2021-10-18 07:33:20|5160.63|5160.63|5160.99|5160.99|5160.99|5160.99|5160.63|5160.63|0
1634542410000|2021-10-18 07:33:30|5162.4|5162.4|5161.69|5161.69|5162.4|5162.4|5161.69|5161.69|0
1634542420000|2021-10-18 07:33:40|5161.83|5161.83|5161.83|5161.83|5161.83|5161.83|5161.83|5161.83|0
1634542440000|2021-10-18 07:34:00|5162.08|5162.08|5162.08|5162.08|5162.08|5162.08|5162.08|5162.08|0
1634542450000|2021-10-18 07:34:10|5161.72|5161.72|5161.72|5161.72|5161.72|5161.72|5161.72|5161.72|0
1634542480000|2021-10-18 07:34:40|5161.45|5161.45|5160.39|5160.39|5161.45|5161.45|5160.04|5160.04|0
1634542490000|2021-10-18 07:34:50|5160.51|5160.51|5160.51|5160.51|5160.51|5160.51|5160.51|5160.51|0
1634542500000|2021-10-18 07:35:00|5160.79|5160.79|5160.16|5160.16|5160.79|5160.79|5160.16|5160.16|0
1634542510000|2021-10-18 07:35:10|5159.45|5159.45|5159.45|5159.45|5159.45|5159.45|5159.45|5159.45|0
1634542530000|2021-10-18 07:35:30|5159.8|5159.8|5159.8|5159.8|5159.8|5159.8|5159.8|5159.8|0
1634542540000|2021-10-18 07:35:40|5159.45|5159.45|5159.45|5159.45|5159.45|5159.45|5159.45|5159.45|0
1634542550000|2021-10-18 07:35:50|5159.8|5159.8|5159.8|5159.8|5159.8|5159.8|5159.8|5159.8|0
1634542560000|2021-10-18 07:36:00|5159.94|5159.94|5159.94|5159.94|5159.94|5159.94|5159.94|5159.94|0
1634542570000|2021-10-18 07:36:10|5159.59|5159.59|5159.71|5159.71|5159.71|5159.71|5159.59|5159.59|0
1634542610000|2021-10-18 07:36:50|5159.82|5159.82|5159.82|5159.82|5159.82|5159.82|5159.82|5159.82|0
1634542630000|2021-10-18 07:37:10|5159.12|5159.12|5159.12|5159.12|5159.12|5159.12|5159.12|5159.12|0
1634542660000|2021-10-18 07:37:40|5161.24|5161.24|5160.53|5160.53|5161.24|5161.24|5160.53|5160.53|0
1634542670000|2021-10-18 07:37:50|5161.24|5161.24|5161.24|5161.24|5161.24|5161.24|5161.24|5161.24|0
1634542690000|2021-10-18 07:38:10|5160.88|5160.88|5160.53|5160.53|5160.88|5160.88|5160.53|5160.53|0
1634542700000|2021-10-18 07:38:20|5161.09|5161.09|5160.53|5160.53|5161.09|5161.09|5160.53|5160.53|0
1634542710000|2021-10-18 07:38:30|5161.59|5161.59|5161.59|5161.59|5161.59|5161.59|5161.59|5161.59|0
1634542720000|2021-10-18 07:38:40|5161.29|5161.29|5161.29|5161.29|5161.29|5161.29|5160.94|5160.94|0
1634542750000|2021-10-18 07:39:10|5161.54|5161.54|5161.54|5161.54|5161.54|5161.54|5161.54|5161.54|0
1634542760000|2021-10-18 07:39:20|5161.89|5161.89|5161.89|5161.89|5161.89|5161.89|5161.89|5161.89|0
1634542780000|2021-10-18 07:39:40|5161.54|5161.54|5161.4|5161.4|5161.54|5161.54|5161.4|5161.4|0
1634542790000|2021-10-18 07:39:50|5161.87|5161.87|5161.64|5161.64|5161.87|5161.87|5161.64|5161.64|0
1634542800000|2021-10-18 07:40:00|5160.44|5160.44|5160.79|5160.79|5160.79|5160.79|5160.44|5160.44|0
1634542810000|2021-10-18 07:40:10|5160.09|5160.09|5160.09|5160.09|5160.09|5160.09|5160.09|5160.09|0
1634542830000|2021-10-18 07:40:30|5161.5|5161.5|5162|5162|5162|5162|5161.5|5161.5|0
1634542840000|2021-10-18 07:40:40|5164.12|5164.12|5164.36|5164.36|5164.36|5164.36|5164.12|5164.12|0
1634542860000|2021-10-18 07:41:00|5164.72|5164.72|5162.6|5162.6|5164.72|5164.72|5162.6|5162.6|0
1634542870000|2021-10-18 07:41:10|5161.89|5161.89|5162.25|5162.25|5162.25|5162.25|5161.89|5161.89|0
1634542880000|2021-10-18 07:41:20|5162.95|5162.95|5162.95|5162.95|5162.95|5162.95|5162.95|5162.95|0
1634542910000|2021-10-18 07:41:50|5164.01|5164.01|5164.01|5164.01|5164.01|5164.01|5164.01|5164.01|0
1634542920000|2021-10-18 07:42:00|5164.36|5164.36|5164.13|5164.13|5164.36|5164.36|5164.01|5164.01|0
1634542970000|2021-10-18 07:42:50|5165.54|5165.54|5168.01|5168.01|5168.01|5168.01|5165.54|5165.54|0
1634542980000|2021-10-18 07:43:00|5167.31|5167.31|5167.06|5167.06|5167.31|5167.31|5166.25|5166.25|0
1634543000000|2021-10-18 07:43:20|5168.12|5168.12|5168.83|5168.83|5168.83|5168.83|5168.12|5168.12|0
1634543010000|2021-10-18 07:43:30|5169.18|5169.18|5169.68|5169.68|5169.68|5169.68|5169.18|5169.18|0
1634543040000|2021-10-18 07:44:00|5168.62|5168.62|5167.91|5167.91|5168.62|5168.62|5167.91|5167.91|0
1634543060000|2021-10-18 07:44:20|5168.62|5168.62|5168.97|5168.97|5168.97|5168.97|5168.62|5168.62|0
1634543100000|2021-10-18 07:45:00|5166.76|5166.76|5168.32|5168.32|5168.32|5168.32|5166.76|5166.76|0
1634543110000|2021-10-18 07:45:10|5169.43|5169.43|5170.38|5170.38|5170.38|5170.38|5169.43|5169.43|0
1634543120000|2021-10-18 07:45:20|5169.32|5169.32|5169.32|5169.32|5169.32|5169.32|5169.32|5169.32|0
1634543130000|2021-10-18 07:45:30|5168.97|5168.97|5168.97|5168.97|5168.97|5168.97|5168.97|5168.97|0
1634543140000|2021-10-18 07:45:40|5168.62|5168.62|5168.62|5168.62|5168.62|5168.62|5168.62|5168.62|0
1634543150000|2021-10-18 07:45:50|5168.75|5168.75|5168.75|5168.75|5168.75|5168.75|5168.75|5168.75|0
1634543160000|2021-10-18 07:46:00|5168.89|5168.89|5169.84|5169.84|5170.2|5170.2|5168.89|5168.89|0
1634543170000|2021-10-18 07:46:10|5170.55|5170.55|5171.26|5171.26|5171.26|5171.26|5170.55|5170.55|0
1634543180000|2021-10-18 07:46:20|5171.53|5171.53|5171.53|5171.53|5171.53|5171.53|5171.26|5171.26|0
1634543190000|2021-10-18 07:46:30|5172.23|5172.23|5172.94|5172.94|5172.94|5172.94|5172.23|5172.23|0
1634543210000|2021-10-18 07:46:50|5173.29|5173.29|5172.94|5172.94|5174.35|5174.35|5172.94|5172.94|0
1634543220000|2021-10-18 07:47:00|5172.59|5172.59|5172.48|5172.48|5173.08|5173.08|5172.48|5172.48|0
1634543230000|2021-10-18 07:47:10|5172.83|5172.83|5173.08|5173.08|5173.08|5173.08|5172.83|5172.83|0
1634543240000|2021-10-18 07:47:20|5172.73|5172.73|5172.73|5172.73|5172.73|5172.73|5172.73|5172.73|0
1634543280000|2021-10-18 07:48:00|5172.98|5172.98|5174.04|5174.04|5174.04|5174.04|5172.98|5172.98|0
1634543290000|2021-10-18 07:48:10|5173.92|5173.92|5173.8|5173.8|5173.92|5173.92|5173.8|5173.8|0
1634543300000|2021-10-18 07:48:20|5174.04|5174.04|5172.83|5172.83|5174.39|5174.39|5172.83|5172.83|0
1634543310000|2021-10-18 07:48:30|5172.95|5172.95|5172.48|5172.48|5172.95|5172.95|5172.48|5172.48|0
1634543320000|2021-10-18 07:48:40|5173.19|5173.19|5172.83|5172.83|5173.54|5173.54|5172.83|5172.83|0
1634543330000|2021-10-18 07:48:50|5171.17|5171.17|5171.17|5171.17|5171.17|5171.17|5171.17|5171.17|0
1634543340000|2021-10-18 07:49:00|5171.42|5171.42|5171.77|5171.77|5172.48|5172.48|5171.42|5171.42|0
1634543350000|2021-10-18 07:49:10|5172.13|5172.13|5172.13|5172.13|5172.13|5172.13|5172.13|5172.13|0
1634543360000|2021-10-18 07:49:20|5172.73|5172.73|5172.73|5172.73|5172.73|5172.73|5172.73|5172.73|0
1634543390000|2021-10-18 07:49:50|5172.02|5172.02|5172.02|5172.02|5172.02|5172.02|5172.02|5172.02|0
1634543400000|2021-10-18 07:50:00|5171.89|5171.89|5171.5|5171.5|5171.89|5171.89|5171.5|5171.5|0
1634543420000|2021-10-18 07:50:20|5171.39|5171.39|5171.27|5171.27|5171.39|5171.39|5171.27|5171.27|0
1634543440000|2021-10-18 07:50:40|5171.39|5171.39|5171.5|5171.5|5171.5|5171.5|5171.39|5171.39|0
1634543450000|2021-10-18 07:50:50|5169.74|5169.74|5169.87|5169.87|5169.87|5169.87|5169.74|5169.74|0
1634543460000|2021-10-18 07:51:00|5168.82|5168.82|5168.93|5168.93|5168.93|5168.93|5168.82|5168.82|0
1634543490000|2021-10-18 07:51:30|5165|5165|5165|5165|5165|5165|5165|5165|0
1634543500000|2021-10-18 07:51:40|5165.35|5165.35|5165.35|5165.35|5165.35|5165.35|5165.35|5165.35|0
1634543510000|2021-10-18 07:51:50|5165.47|5165.47|5165.58|5165.58|5165.58|5165.58|5165.47|5165.47|0
1634543520000|2021-10-18 07:52:00|5165.7|5165.7|5165.7|5165.7|5165.7|5165.7|5165.7|5165.7|0
1634543530000|2021-10-18 07:52:10|5165.2|5165.2|5164.5|5164.5|5165.2|5165.2|5164.5|5164.5|0
1634543550000|2021-10-18 07:52:30|5164.36|5164.36|5164.36|5164.36|5164.36|5164.36|5164.36|5164.36|0
1634543580000|2021-10-18 07:53:00|5164.24|5164.24|5163.97|5163.97|5164.24|5164.24|5163.97|5163.97|0
1634543590000|2021-10-18 07:53:10|5163.86|5163.86|5163.97|5163.97|5163.97|5163.97|5163.86|5163.86|0
1634543600000|2021-10-18 07:53:20|5163.47|5163.47|5163.49|5163.49|5163.49|5163.49|5163.24|5163.24|0
1634543610000|2021-10-18 07:53:30|5163.61|5163.61|5163.61|5163.61|5163.61|5163.61|5163.61|5163.61|0
1634543620000|2021-10-18 07:53:40|5162.55|5162.55|5162.9|5162.9|5162.9|5162.9|5162.55|5162.55|0
1634543630000|2021-10-18 07:53:50|5162.19|5162.19|5162.55|5162.55|5162.55|5162.55|5162.19|5162.19|0
1634543640000|2021-10-18 07:54:00|5162.43|5162.43|5163.14|5163.14|5163.14|5163.14|5162.43|5162.43|0
1634543670000|2021-10-18 07:54:30|5163.02|5163.02|5162.9|5162.9|5163.02|5163.02|5162.9|5162.9|0
1634543680000|2021-10-18 07:54:40|5162.79|5162.79|5163.62|5163.62|5163.62|5163.62|5162.67|5162.67|0
1634543700000|2021-10-18 07:55:00|5163.27|5163.27|5163.27|5163.27|5163.27|5163.27|5163.27|5163.27|0
1634543710000|2021-10-18 07:55:10|5163.39|5163.39|5164.51|5164.51|5164.65|5164.65|5163.23|5163.23|0
1634543740000|2021-10-18 07:55:40|5164.86|5164.86|5166.17|5166.17|5166.17|5166.17|5164.86|5164.86|0
1634543760000|2021-10-18 07:56:00|5165.11|5165.11|5165.11|5165.11|5165.11|5165.11|5165.11|5165.11|0
1634543770000|2021-10-18 07:56:10|5164.86|5164.86|5164.86|5164.86|5164.86|5164.86|5164.86|5164.86|0
1634543790000|2021-10-18 07:56:30|5165.57|5165.57|5166.55|5166.55|5166.55|5166.55|5165.57|5165.57|0
1634543830000|2021-10-18 07:57:10|5166.28|5166.28|5166.28|5166.28|5166.28|5166.28|5166.28|5166.28|0
1634543840000|2021-10-18 07:57:20|5165.57|5165.57|5164.87|5164.87|5165.57|5165.57|5164.87|5164.87|0
1634543860000|2021-10-18 07:57:40|5165.93|5165.93|5165.93|5165.93|5165.93|5165.93|5165.93|5165.93|0
1634543870000|2021-10-18 07:57:50|5166.28|5166.28|5166.28|5166.28|5166.28|5166.28|5166.28|5166.28|0
1634543880000|2021-10-18 07:58:00|5166.16|5166.16|5166.16|5166.16|5166.16|5166.16|5166.16|5166.16|0
1634543890000|2021-10-18 07:58:10|5166.4|5166.4|5166.75|5166.75|5166.75|5166.75|5166.4|5166.4|0
1634543920000|2021-10-18 07:58:40|5167|5167|5167.35|5167.35|5167.35|5167.35|5167|5167|0
1634543940000|2021-10-18 07:59:00|5167.6|5167.6|5167.6|5167.6|5167.6|5167.6|5167.6|5167.6|0
1634543950000|2021-10-18 07:59:10|5167.48|5167.48|5167.37|5167.37|5167.48|5167.48|5167.37|5167.37|0
1634543980000|2021-10-18 07:59:40|5166.31|5166.31|5165.96|5165.96|5166.31|5166.31|5165.96|5165.96|0
1634543990000|2021-10-18 07:59:50|5164.9|5164.9|5164.9|5164.9|5164.9|5164.9|5164.9|5164.9|0
1634544000000|2021-10-18 08:00:00|5165.25|5165.25|5165.6|5165.6|5165.6|5165.6|5165.25|5165.25|0
1634544010000|2021-10-18 08:00:10|5165.49|5165.49|5165.37|5165.37|5165.49|5165.49|5165.25|5165.25|0
1634544020000|2021-10-18 08:00:20|5166.43|5166.43|5166.31|5166.31|5166.66|5166.66|5166.31|5166.31|0
1634544040000|2021-10-18 08:00:40|5166.72|5166.72|5166.72|5166.72|5166.72|5166.72|5166.72|5166.72|0
1634544060000|2021-10-18 08:01:00|5166.47|5166.47|5166.47|5166.47|5166.47|5166.47|5166.47|5166.47|0
1634544090000|2021-10-18 08:01:30|5165.76|5165.76|5166.12|5166.12|5166.12|5166.12|5165.76|5165.76|0
1634544100000|2021-10-18 08:01:40|5166.36|5166.36|5166.36|5166.36|5166.36|5166.36|5166.36|5166.36|0
1634544110000|2021-10-18 08:01:50|5166.72|5166.72|5165.66|5165.66|5166.72|5166.72|5165.66|5165.66|0
1634544120000|2021-10-18 08:02:00|5165.94|5165.94|5167.2|5167.2|5167.2|5167.2|5165.94|5165.94|0
1634544130000|2021-10-18 08:02:10|5167.45|5167.45|5167.45|5167.45|5167.45|5167.45|5167.45|5167.45|0
1634544140000|2021-10-18 08:02:20|5167.8|5167.8|5168.99|5168.99|5168.99|5168.99|5167.8|5167.8|0
1634544150000|2021-10-18 08:02:30|5169.46|5169.46|5170.06|5170.06|5170.06|5170.06|5169.46|5169.46|0
1634544160000|2021-10-18 08:02:40|5169.71|5169.71|5169.71|5169.71|5169.71|5169.71|5169.71|5169.71|0
1634544170000|2021-10-18 08:02:50|5171.01|5171.01|5171.26|5171.26|5171.26|5171.26|5171.01|5171.01|0
1634544180000|2021-10-18 08:03:00|5171.38|5171.38|5171.26|5171.26|5171.38|5171.38|5171.26|5171.26|0
1634544240000|2021-10-18 08:04:00|5169.85|5169.85|5169.85|5169.85|5169.85|5169.85|5169.85|5169.85|0
1634544260000|2021-10-18 08:04:20|5170.81|5170.81|5170.81|5170.81|5170.81|5170.81|5170.81|5170.81|0
1634544270000|2021-10-18 08:04:30|5170.56|5170.56|5170.56|5170.56|5170.56|5170.56|5170.56|5170.56|0
1634544280000|2021-10-18 08:04:40|5170.2|5170.2|5170.2|5170.2|5170.2|5170.2|5170.2|5170.2|0
1634544290000|2021-10-18 08:04:50|5171.53|5171.53|5171.18|5171.18|5171.53|5171.53|5171.18|5171.18|0
1634544320000|2021-10-18 08:05:20|5170.83|5170.83|5170.83|5170.83|5170.83|5170.83|5170.83|5170.83|0
1634544350000|2021-10-18 08:05:50|5168.36|5168.36|5168.36|5168.36|5168.36|5168.36|5168.36|5168.36|0
1634544360000|2021-10-18 08:06:00|5168|5168|5168|5168|5168|5168|5168|5168|0
1634544370000|2021-10-18 08:06:10|5168.71|5168.71|5167.92|5167.92|5168.71|5168.71|5167.92|5167.92|0
1634544380000|2021-10-18 08:06:20|5168.05|5168.05|5168.05|5168.05|5168.05|5168.05|5168.05|5168.05|0
1634544410000|2021-10-18 08:06:50|5168.76|5168.76|5169.6|5169.6|5169.6|5169.6|5168.76|5168.76|0
1634544430000|2021-10-18 08:07:10|5169.72|5169.72|5169.95|5169.95|5169.95|5169.95|5169.6|5169.6|0
1634544440000|2021-10-18 08:07:20|5168.54|5168.54|5168.19|5168.19|5168.54|5168.54|5168.19|5168.19|0
1634544470000|2021-10-18 08:07:50|5168.3|5168.3|5168.86|5168.86|5168.86|5168.86|5168.3|5168.3|0
1634544480000|2021-10-18 08:08:00|5168.58|5168.58|5169.36|5169.36|5169.36|5169.36|5168.58|5168.58|0
1634544500000|2021-10-18 08:08:20|5169.64|5169.64|5170.34|5170.34|5170.34|5170.34|5169.64|5169.64|0
1634544510000|2021-10-18 08:08:30|5170.7|5170.7|5170.7|5170.7|5170.7|5170.7|5170.7|5170.7|0
1634544530000|2021-10-18 08:08:50|5170.95|5170.95|5170.95|5170.95|5170.95|5170.95|5170.95|5170.95|0
1634544540000|2021-10-18 08:09:00|5170.83|5170.83|5170.43|5170.43|5171.37|5171.37|5170.43|5170.43|0
1634544560000|2021-10-18 08:09:20|5170.3|5170.3|5170.3|5170.3|5170.3|5170.3|5170.3|5170.3|0
1634544570000|2021-10-18 08:09:30|5170.18|5170.18|5170.06|5170.06|5170.18|5170.18|5169.95|5169.95|0
1634544580000|2021-10-18 08:09:40|5169.57|5169.57|5169.78|5169.78|5169.78|5169.78|5169.29|5169.29|0
1634544590000|2021-10-18 08:09:50|5170|5170|5170|5170|5170|5170|5170|5170|0
1634544600000|2021-10-18 08:10:00|5169.72|5169.72|5169.67|5169.67|5169.96|5169.96|5169.55|5169.55|0
1634544610000|2021-10-18 08:10:10|5168.25|5168.25|5168.25|5168.25|5168.25|5168.25|5168.25|5168.25|0
1634544620000|2021-10-18 08:10:20|5168.37|5168.37|5168.37|5168.37|5168.37|5168.37|5168.37|5168.37|0
1634544630000|2021-10-18 08:10:30|5167.96|5167.96|5167.96|5167.96|5167.96|5167.96|5167.96|5167.96|0
1634544700000|2021-10-18 08:11:40|5167.26|5167.26|5167.26|5167.26|5167.26|5167.26|5167.26|5167.26|0
1634544710000|2021-10-18 08:11:50|5166.76|5166.76|5166.63|5166.63|5166.76|5166.76|5166.38|5166.38|0
1634544760000|2021-10-18 08:12:40|5165.21|5165.21|5166.06|5166.06|5166.06|5166.06|5165.21|5165.21|0
1634544790000|2021-10-18 08:13:10|5165.12|5165.12|5164.88|5164.88|5165.12|5165.12|5164.88|5164.88|0
1634544810000|2021-10-18 08:13:30|5164.77|5164.77|5164.65|5164.65|5164.77|5164.77|5164.65|5164.65|0
1634544820000|2021-10-18 08:13:40|5164.9|5164.9|5164.19|5164.19|5164.9|5164.9|5164.19|5164.19|0
1634544880000|2021-10-18 08:14:40|5164.07|5164.07|5164.19|5164.19|5164.19|5164.19|5164.07|5164.07|0
1634544900000|2021-10-18 08:15:00|5163.24|5163.24|5163.59|5163.59|5163.59|5163.59|5163.24|5163.24|0
1634544920000|2021-10-18 08:15:20|5163.07|5163.07|5162.93|5162.93|5163.07|5163.07|5162.93|5162.93|0
1634544940000|2021-10-18 08:15:40|5163.18|5163.18|5163.18|5163.18|5163.18|5163.18|5163.18|5163.18|0
1634544960000|2021-10-18 08:16:00|5163.43|5163.43|5163.43|5163.43|5163.43|5163.43|5163.43|5163.43|0
1634544970000|2021-10-18 08:16:10|5162.73|5162.73|5162.73|5162.73|5162.73|5162.73|5162.73|5162.73|0
1634544980000|2021-10-18 08:16:20|5162.48|5162.48|5162.48|5162.48|5162.48|5162.48|5162.48|5162.48|0
1634544990000|2021-10-18 08:16:30|5162.59|5162.59|5162.59|5162.59|5162.59|5162.59|5162.59|5162.59|0
1634545010000|2021-10-18 08:16:50|5162.18|5162.18|5162.18|5162.18|5162.18|5162.18|5162.18|5162.18|0
1634545040000|2021-10-18 08:17:20|5162.76|5162.76|5162.76|5162.76|5162.88|5162.88|5162.76|5162.76|0
1634545050000|2021-10-18 08:17:30|5162.13|5162.13|5162.13|5162.13|5162.13|5162.13|5162.13|5162.13|0
1634545060000|2021-10-18 08:17:40|5161.78|5161.78|5161.78|5161.78|5161.78|5161.78|5161.78|5161.78|0
1634545080000|2021-10-18 08:18:00|5161.91|5161.91|5161.91|5161.91|5161.91|5161.91|5161.91|5161.91|0
1634545090000|2021-10-18 08:18:10|5162.27|5162.27|5162.38|5162.38|5162.38|5162.38|5162.27|5162.27|0
1634545110000|2021-10-18 08:18:30|5162.74|5162.74|5162.74|5162.74|5162.74|5162.74|5162.74|5162.74|0
1634545130000|2021-10-18 08:18:50|5161.32|5161.32|5161.68|5161.68|5161.68|5161.68|5161.32|5161.32|0
1634545180000|2021-10-18 08:19:40|5161.32|5161.32|5161.32|5161.32|5161.32|5161.32|5161.32|5161.32|0
1634545190000|2021-10-18 08:19:50|5161.46|5161.46|5162.17|5162.17|5162.17|5162.17|5161.46|5161.46|0
1634545210000|2021-10-18 08:20:10|5162.52|5162.52|5162.52|5162.52|5162.87|5162.87|5162.52|5162.52|0
1634545220000|2021-10-18 08:20:20|5162.27|5162.27|5162.27|5162.27|5162.27|5162.27|5162.27|5162.27|0
1634545230000|2021-10-18 08:20:30|5162.5|5162.5|5161.9|5161.9|5162.5|5162.5|5161.9|5161.9|0
1634545260000|2021-10-18 08:21:00|5161.76|5161.76|5161.76|5161.76|5161.76|5161.76|5161.76|5161.76|0
1634545320000|2021-10-18 08:22:00|5160|5160|5160|5160|5160|5160|5160|5160|0
1634545350000|2021-10-18 08:22:30|5160.7|5160.7|5160.7|5160.7|5160.7|5160.7|5160.7|5160.7|0
1634545360000|2021-10-18 08:22:40|5160.95|5160.95|5160.67|5160.67|5160.95|5160.95|5160.67|5160.67|0
1634545370000|2021-10-18 08:22:50|5160.32|5160.32|5160.32|5160.32|5160.32|5160.32|5160.32|5160.32|0
1634545380000|2021-10-18 08:23:00|5161.38|5161.38|5161.51|5161.51|5161.51|5161.51|5161.38|5161.38|0
1634545390000|2021-10-18 08:23:10|5161.87|5161.87|5161.98|5161.98|5161.98|5161.98|5161.87|5161.87|0
1634545410000|2021-10-18 08:23:30|5162.69|5162.69|5163.4|5163.4|5163.4|5163.4|5162.69|5162.69|0
1634545420000|2021-10-18 08:23:40|5163.75|5163.75|5163.75|5163.75|5163.75|5163.75|5163.75|5163.75|0
1634545430000|2021-10-18 08:23:50|5163.52|5163.52|5163.76|5163.76|5163.76|5163.76|5163.52|5163.52|0
1634545440000|2021-10-18 08:24:00|5162.71|5162.71|5162.19|5162.19|5162.71|5162.71|5162.19|5162.19|0
1634545450000|2021-10-18 08:24:10|5161.92|5161.92|5163.33|5163.33|5163.33|5163.33|5161.92|5161.92|0
1634545470000|2021-10-18 08:24:30|5161.92|5161.92|5161.17|5161.17|5161.92|5161.92|5161.17|5161.17|0
1634545490000|2021-10-18 08:24:50|5160.94|5160.94|5160.94|5160.94|5160.94|5160.94|5160.94|5160.94|0
1634545500000|2021-10-18 08:25:00|5160.59|5160.59|5160.59|5160.59|5160.59|5160.59|5160.59|5160.59|0
1634545520000|2021-10-18 08:25:20|5159.98|5159.98|5159.38|5159.38|5159.98|5159.98|5159.38|5159.38|0
1634545530000|2021-10-18 08:25:30|5159.13|5159.13|5159.13|5159.13|5159.13|5159.13|5159.13|5159.13|0
1634545560000|2021-10-18 08:26:00|5158.59|5158.59|5158.59|5158.59|5158.59|5158.59|5158.59|5158.59|0
1634545580000|2021-10-18 08:26:20|5158.48|5158.48|5158.36|5158.36|5158.59|5158.59|5158.36|5158.36|0
1634545600000|2021-10-18 08:26:40|5157.65|5157.65|5158.94|5158.94|5158.94|5158.94|5157.65|5157.65|0
1634545620000|2021-10-18 08:27:00|5159.18|5159.18|5159.41|5159.41|5159.41|5159.41|5159.18|5159.18|0
1634545630000|2021-10-18 08:27:10|5159.28|5159.28|5158.92|5158.92|5159.28|5159.28|5158.92|5158.92|0
1634545660000|2021-10-18 08:27:40|5158.69|5158.69|5158.69|5158.69|5158.69|5158.69|5158.69|5158.69|0
1634545680000|2021-10-18 08:28:00|5158.55|5158.55|5158.55|5158.55|5158.55|5158.55|5158.55|5158.55|0
1634545690000|2021-10-18 08:28:10|5158.2|5158.2|5157.5|5157.5|5158.2|5158.2|5157.5|5157.5|0
1634545700000|2021-10-18 08:28:20|5157.85|5157.85|5157.85|5157.85|5157.85|5157.85|5157.85|5157.85|0
1634545750000|2021-10-18 08:29:10|5157.5|5157.5|5157.35|5157.35|5157.5|5157.5|5157.35|5157.35|0
1634545770000|2021-10-18 08:29:30|5157.24|5157.24|5157.35|5157.35|5157.35|5157.35|5157.24|5157.24|0
1634545800000|2021-10-18 08:30:00|5157.24|5157.24|5157.24|5157.24|5157.24|5157.24|5157.24|5157.24|0
1634545820000|2021-10-18 08:30:20|5156.74|5156.74|5156.62|5156.62|5156.74|5156.74|5155.92|5155.92|0
1634545890000|2021-10-18 08:31:30|5156.49|5156.49|5157.22|5157.22|5157.22|5157.22|5156.49|5156.49|0
1634545900000|2021-10-18 08:31:40|5157.5|5157.5|5159.1|5159.1|5159.1|5159.1|5157.5|5157.5|0
1634545910000|2021-10-18 08:31:50|5158.04|5158.04|5158.04|5158.04|5158.04|5158.04|5158.04|5158.04|0
1634545950000|2021-10-18 08:32:30|5157.69|5157.69|5157.57|5157.57|5157.69|5157.69|5157.57|5157.57|0
1634545960000|2021-10-18 08:32:40|5157.93|5157.93|5157.93|5157.93|5157.93|5157.93|5157.93|5157.93|0
1634546000000|2021-10-18 08:33:20|5157.57|5157.57|5158.36|5158.36|5158.36|5158.36|5157.57|5157.57|0
1634546010000|2021-10-18 08:33:30|5158.71|5158.71|5160.41|5160.41|5160.41|5160.41|5158.71|5158.71|0
1634546020000|2021-10-18 08:33:40|5160.05|5160.05|5160.05|5160.05|5160.05|5160.05|5160.05|5160.05|0
1634546030000|2021-10-18 08:33:50|5159.92|5159.92|5159.92|5159.92|5159.92|5159.92|5159.92|5159.92|0
1634546040000|2021-10-18 08:34:00|5159.57|5159.57|5159.57|5159.57|5159.57|5159.57|5159.57|5159.57|0
1634546060000|2021-10-18 08:34:20|5159.92|5159.92|5159.45|5159.45|5159.92|5159.92|5159.45|5159.45|0
1634546070000|2021-10-18 08:34:30|5159.1|5159.1|5158.85|5158.85|5159.1|5159.1|5158.85|5158.85|0
1634546080000|2021-10-18 08:34:40|5159.56|5159.56|5159.91|5159.91|5159.91|5159.91|5159.56|5159.56|0
1634546090000|2021-10-18 08:34:50|5160.26|5160.26|5160.26|5160.26|5160.26|5160.26|5160.26|5160.26|0
1634546100000|2021-10-18 08:35:00|5160.61|5160.61|5160.61|5160.61|5160.61|5160.61|5160.61|5160.61|0
1634546110000|2021-10-18 08:35:10|5160.97|5160.97|5159.09|5159.09|5160.97|5160.97|5159.09|5159.09|0
1634546150000|2021-10-18 08:35:50|5159.44|5159.44|5159.44|5159.44|5159.44|5159.44|5159.44|5159.44|0
1634546170000|2021-10-18 08:36:10|5159.79|5159.79|5159.79|5159.79|5159.79|5159.79|5159.79|5159.79|0
1634546180000|2021-10-18 08:36:20|5159.09|5159.09|5158.73|5158.73|5159.09|5159.09|5158.73|5158.73|0
1634546190000|2021-10-18 08:36:30|5158.97|5158.97|5158.97|5158.97|5158.97|5158.97|5158.97|5158.97|0
1634546200000|2021-10-18 08:36:40|5159.08|5159.08|5159.08|5159.08|5159.08|5159.08|5159.08|5159.08|0
1634546220000|2021-10-18 08:37:00|5159.33|5159.33|5157.92|5157.92|5159.33|5159.33|5157.92|5157.92|0
1634546230000|2021-10-18 08:37:10|5158.27|5158.27|5158.63|5158.63|5158.63|5158.63|5158.27|5158.27|0
1634546290000|2021-10-18 08:38:10|5157.92|5157.92|5158.54|5158.54|5158.54|5158.54|5157.92|5157.92|0
1634546340000|2021-10-18 08:39:00|5158.19|5158.19|5158.19|5158.19|5158.19|5158.19|5157.13|5157.13|0
1634546360000|2021-10-18 08:39:20|5159.53|5159.53|5159.53|5159.53|5159.53|5159.53|5159.53|5159.53|0
1634546370000|2021-10-18 08:39:30|5159.88|5159.88|5159.88|5159.88|5159.88|5159.88|5159.88|5159.88|0
1634546380000|2021-10-18 08:39:40|5160.59|5160.59|5161.11|5161.11|5161.11|5161.11|5160.59|5160.59|0
1634546390000|2021-10-18 08:39:50|5161.46|5161.46|5161.46|5161.46|5161.46|5161.46|5161.46|5161.46|0
1634546400000|2021-10-18 08:40:00|5161.32|5161.32|5161.32|5161.32|5161.32|5161.32|5161.32|5161.32|0
1634546410000|2021-10-18 08:40:10|5160.27|5160.27|5159.91|5159.91|5160.27|5160.27|5159.21|5159.21|0
1634546420000|2021-10-18 08:40:20|5160.27|5160.27|5160.62|5160.62|5160.62|5160.62|5160.27|5160.27|0
1634546470000|2021-10-18 08:41:10|5160.48|5160.48|5160.48|5160.48|5160.48|5160.48|5160.48|5160.48|0
1634546500000|2021-10-18 08:41:40|5160.73|5160.73|5160.98|5160.98|5160.98|5160.98|5160.73|5160.73|0
1634546510000|2021-10-18 08:41:50|5160.74|5160.74|5161.79|5161.79|5161.79|5161.79|5160.74|5160.74|0
1634546520000|2021-10-18 08:42:00|5162.15|5162.15|5162.15|5162.15|5162.15|5162.15|5162.15|5162.15|0
1634546530000|2021-10-18 08:42:10|5161.09|5161.09|5161.09|5161.09|5161.09|5161.09|5161.09|5161.09|0
1634546540000|2021-10-18 08:42:20|5160.97|5160.97|5161.68|5161.68|5161.68|5161.68|5160.97|5160.97|0
1634546560000|2021-10-18 08:42:40|5161.93|5161.93|5161.93|5161.93|5161.93|5161.93|5161.93|5161.93|0
1634546570000|2021-10-18 08:42:50|5162.99|5162.99|5162.99|5162.99|5162.99|5162.99|5162.99|5162.99|0
1634546580000|2021-10-18 08:43:00|5163.26|5163.26|5162.56|5162.56|5163.26|5163.26|5162.56|5162.56|0
1634546640000|2021-10-18 08:44:00|5162.91|5162.91|5162.91|5162.91|5162.91|5162.91|5162.91|5162.91|0
1634546650000|2021-10-18 08:44:10|5163.26|5163.26|5164.38|5164.38|5164.38|5164.38|5163.26|5163.26|0
1634546670000|2021-10-18 08:44:30|5164.73|5164.73|5165.68|5165.68|5165.68|5165.68|5164.73|5164.73|0
1634546690000|2021-10-18 08:44:50|5167.1|5167.1|5167.38|5167.38|5167.38|5167.38|5167.1|5167.1|0
1634546730000|2021-10-18 08:45:30|5165.96|5165.96|5165.96|5165.96|5165.96|5165.96|5165.96|5165.96|0
1634546740000|2021-10-18 08:45:40|5166.32|5166.32|5166.55|5166.55|5166.55|5166.55|5166.32|5166.32|0
1634546760000|2021-10-18 08:46:00|5166.8|5166.8|5167.05|5167.05|5167.05|5167.05|5166.8|5166.8|0
1634546830000|2021-10-18 08:47:10|5167.86|5167.86|5168.57|5168.57|5168.57|5168.57|5167.86|5167.86|0
1634546860000|2021-10-18 08:47:40|5168.92|5168.92|5169.79|5169.79|5169.79|5169.79|5168.92|5168.92|0
1634546880000|2021-10-18 08:48:00|5170.04|5170.04|5170.76|5170.76|5170.76|5170.76|5169.92|5169.92|0
1634546890000|2021-10-18 08:48:10|5170.65|5170.65|5170.65|5170.65|5170.65|5170.65|5170.65|5170.65|0
1634546900000|2021-10-18 08:48:20|5170.41|5170.41|5170.41|5170.41|5170.41|5170.41|5170.41|5170.41|0
1634546910000|2021-10-18 08:48:30|5170.68|5170.68|5170.68|5170.68|5170.68|5170.68|5170.68|5170.68|0
1634546940000|2021-10-18 08:49:00|5170.96|5170.96|5171.32|5171.32|5171.32|5171.32|5170.96|5170.96|0
1634546950000|2021-10-18 08:49:10|5171.55|5171.55|5171.55|5171.55|5171.78|5171.78|5171.43|5171.43|0
1634546960000|2021-10-18 08:49:20|5171.96|5171.96|5173.37|5173.37|5173.37|5173.37|5171.96|5171.96|0
1634546970000|2021-10-18 08:49:30|5173.01|5173.01|5173.01|5173.01|5173.01|5173.01|5173.01|5173.01|0
1634546990000|2021-10-18 08:49:50|5173.37|5173.37|5173.37|5173.37|5173.37|5173.37|5173.37|5173.37|0
1634547000000|2021-10-18 08:50:00|5173.09|5173.09|5173.09|5173.09|5173.09|5173.09|5173.09|5173.09|0
1634547010000|2021-10-18 08:50:10|5172.74|5172.74|5172.25|5172.25|5172.74|5172.74|5172.25|5172.25|0
1634547040000|2021-10-18 08:50:40|5172.6|5172.6|5172.95|5172.95|5172.95|5172.95|5172.6|5172.6|0
1634547060000|2021-10-18 08:51:00|5172.84|5172.84|5172.84|5172.84|5172.84|5172.84|5172.84|5172.84|0
1634547080000|2021-10-18 08:51:20|5172.97|5172.97|5172.97|5172.97|5172.97|5172.97|5172.97|5172.97|0
1634547100000|2021-10-18 08:51:40|5172.84|5172.84|5172.84|5172.84|5172.84|5172.84|5172.84|5172.84|0
1634547120000|2021-10-18 08:52:00|5172.13|5172.13|5173.19|5173.19|5173.19|5173.19|5172.13|5172.13|0
1634547160000|2021-10-18 08:52:40|5173.31|5173.31|5173.31|5173.31|5173.31|5173.31|5173.31|5173.31|0
1634547180000|2021-10-18 08:53:00|5173.66|5173.66|5173.66|5173.66|5173.66|5173.66|5173.66|5173.66|0
1634547200000|2021-10-18 08:53:20|5173.77|5173.77|5173.77|5173.77|5173.77|5173.77|5173.77|5173.77|0
1634547220000|2021-10-18 08:53:40|5174.01|5174.01|5174.01|5174.01|5174.01|5174.01|5174.01|5174.01|0
1634547240000|2021-10-18 08:54:00|5174.12|5174.12|5174.12|5174.12|5174.12|5174.12|5174.12|5174.12|0
1634547270000|2021-10-18 08:54:30|5174.4|5174.4|5174.12|5174.12|5174.4|5174.4|5174.12|5174.12|0
1634547280000|2021-10-18 08:54:40|5173.99|5173.99|5173.52|5173.52|5173.99|5173.99|5173.52|5173.52|0
1634547300000|2021-10-18 08:55:00|5173.87|5173.87|5174.23|5174.23|5174.23|5174.23|5173.87|5173.87|0
1634547310000|2021-10-18 08:55:10|5174.05|5174.05|5173.76|5173.76|5174.05|5174.05|5173.76|5173.76|0
1634547340000|2021-10-18 08:55:40|5173.7|5173.7|5173.7|5173.7|5173.7|5173.7|5173.7|5173.7|0
1634547350000|2021-10-18 08:55:50|5174.2|5174.2|5173.56|5173.56|5174.2|5174.2|5173.32|5173.32|0
1634547380000|2021-10-18 08:56:20|5172.33|5172.33|5172.33|5172.33|5172.33|5172.33|5172.33|5172.33|0
1634547420000|2021-10-18 08:57:00|5172.68|5172.68|5172.68|5172.68|5172.68|5172.68|5172.68|5172.68|0
1634547460000|2021-10-18 08:57:40|5173.39|5173.39|5173.74|5173.74|5173.74|5173.74|5173.39|5173.39|0
1634547480000|2021-10-18 08:58:00|5174.01|5174.01|5174.01|5174.01|5174.01|5174.01|5174.01|5174.01|0
1634547530000|2021-10-18 08:58:50|5173.31|5173.31|5173.31|5173.31|5173.31|5173.31|5173.31|5173.31|0
1634547550000|2021-10-18 08:59:10|5173.44|5173.44|5173.44|5173.44|5173.44|5173.44|5173.44|5173.44|0
1634547560000|2021-10-18 08:59:20|5173.56|5173.56|5173.56|5173.56|5173.56|5173.56|5173.56|5173.56|0
1634547570000|2021-10-18 08:59:30|5173.67|5173.67|5173.26|5173.26|5173.79|5173.79|5173.26|5173.26|0
1634547590000|2021-10-18 08:59:50|5173.01|5173.01|5171.2|5171.2|5173.01|5173.01|5171.2|5171.2|0
1634547600000|2021-10-18 09:00:00|5171.06|5171.06|5171.2|5171.2|5171.2|5171.2|5171.06|5171.06|0
1634547640000|2021-10-18 09:00:40|5170.93|5170.93|5170.93|5170.93|5170.93|5170.93|5170.93|5170.93|0
1634547650000|2021-10-18 09:00:50|5170.81|5170.81|5170.93|5170.93|5170.93|5170.93|5170.81|5170.81|0
1634547670000|2021-10-18 09:01:10|5170.04|5170.04|5171.1|5171.1|5171.1|5171.1|5170.04|5170.04|0
1634547680000|2021-10-18 09:01:20|5171.95|5171.95|5173.91|5173.91|5173.91|5173.91|5171.95|5171.95|0
1634547690000|2021-10-18 09:01:30|5174.61|5174.61|5175.11|5175.11|5175.11|5175.11|5174.61|5174.61|0
1634547710000|2021-10-18 09:01:50|5174.41|5174.41|5174.41|5174.41|5174.41|5174.41|5174.41|5174.41|0
1634547720000|2021-10-18 09:02:00|5174.16|5174.16|5174.51|5174.51|5174.51|5174.51|5174.16|5174.16|0
1634547730000|2021-10-18 09:02:10|5174.01|5174.01|5174.72|5174.72|5174.72|5174.72|5174.01|5174.01|0
1634547780000|2021-10-18 09:03:00|5174.37|5174.37|5174.37|5174.37|5174.37|5174.37|5174.37|5174.37|0
1634547800000|2021-10-18 09:03:20|5175.07|5175.07|5175.07|5175.07|5175.07|5175.07|5175.07|5175.07|0
1634547810000|2021-10-18 09:03:30|5175.57|5175.57|5175.57|5175.57|5175.57|5175.57|5175.57|5175.57|0
1634547840000|2021-10-18 09:04:00|5176.07|5176.07|5176.07|5176.07|5176.07|5176.07|5176.07|5176.07|0
1634547850000|2021-10-18 09:04:10|5176.47|5176.47|5176.24|5176.24|5176.47|5176.47|5176.24|5176.24|0
1634547860000|2021-10-18 09:04:20|5175.89|5175.89|5175.89|5175.89|5175.89|5175.89|5175.89|5175.89|0
1634547900000|2021-10-18 09:05:00|5175.75|5175.75|5175.75|5175.75|5175.75|5175.75|5175.75|5175.75|0
1634547920000|2021-10-18 09:05:20|5175.4|5175.4|5176.1|5176.1|5176.1|5176.1|5175.4|5175.4|0
1634547930000|2021-10-18 09:05:30|5176.22|5176.22|5175.87|5175.87|5176.22|5176.22|5175.87|5175.87|0
1634547940000|2021-10-18 09:05:40|5175.51|5175.51|5175.51|5175.51|5175.51|5175.51|5175.51|5175.51|0
1634547960000|2021-10-18 09:06:00|5175.63|5175.63|5175.63|5175.63|5175.63|5175.63|5175.63|5175.63|0
1634547970000|2021-10-18 09:06:10|5175.9|5175.9|5175.9|5175.9|5175.9|5175.9|5175.9|5175.9|0
1634548000000|2021-10-18 09:06:40|5176.04|5176.04|5176.04|5176.04|5176.04|5176.04|5176.04|5176.04|0
1634548020000|2021-10-18 09:07:00|5176.17|5176.17|5177.28|5177.28|5177.28|5177.28|5176.17|5176.17|0
1634548060000|2021-10-18 09:07:40|5177.03|5177.03|5176.61|5176.61|5177.03|5177.03|5176.61|5176.61|0
1634548070000|2021-10-18 09:07:50|5175.91|5175.91|5175.77|5175.77|5175.91|5175.91|5175.77|5175.77|0
1634548080000|2021-10-18 09:08:00|5176.12|5176.12|5176.12|5176.12|5176.12|5176.12|5176.12|5176.12|0
1634548090000|2021-10-18 09:08:10|5176.48|5176.48|5176.48|5176.48|5176.48|5176.48|5176.48|5176.48|0
1634548140000|2021-10-18 09:09:00|5176.12|5176.12|5176.83|5176.83|5176.83|5176.83|5176.12|5176.12|0
1634548150000|2021-10-18 09:09:10|5177.59|5177.59|5177.59|5177.59|5177.59|5177.59|5177.59|5177.59|0
1634548160000|2021-10-18 09:09:20|5177.47|5177.47|5177.47|5177.47|5177.47|5177.47|5177.47|5177.47|0
1634548180000|2021-10-18 09:09:40|5176.41|5176.41|5176.41|5176.41|5176.41|5176.41|5176.41|5176.41|0
1634548220000|2021-10-18 09:10:20|5176.3|5176.3|5176.65|5176.65|5176.65|5176.65|5176.3|5176.3|0
1634548230000|2021-10-18 09:10:30|5176.3|5176.3|5176.3|5176.3|5176.3|5176.3|5176.3|5176.3|0
1634548260000|2021-10-18 09:11:00|5175.26|5175.26|5175.26|5175.26|5175.26|5175.26|5175.26|5175.26|0
1634548310000|2021-10-18 09:11:50|5175.12|5175.12|5175.12|5175.12|5175.12|5175.12|5175.12|5175.12|0
1634548360000|2021-10-18 09:12:40|5174.06|5174.06|5175.12|5175.12|5175.12|5175.12|5174.06|5174.06|0
1634548450000|2021-10-18 09:14:10|5175.83|5175.83|5175.83|5175.83|5175.83|5175.83|5175.83|5175.83|0
1634548500000|2021-10-18 09:15:00|5175.71|5175.71|5175.32|5175.32|5175.71|5175.71|5175.32|5175.32|0
1634548550000|2021-10-18 09:15:50|5175.68|5175.68|5175.68|5175.68|5175.81|5175.81|5175.68|5175.68|0
1634548570000|2021-10-18 09:16:10|5175.4|5175.4|5174.7|5174.7|5175.4|5175.4|5174.7|5174.7|0
1634548620000|2021-10-18 09:17:00|5175.05|5175.05|5175.05|5175.05|5175.05|5175.05|5175.05|5175.05|0
1634548630000|2021-10-18 09:17:10|5174.35|5174.35|5173.64|5173.64|5174.35|5174.35|5173.64|5173.64|0
1634548640000|2021-10-18 09:17:20|5173.99|5173.99|5173.99|5173.99|5173.99|5173.99|5173.99|5173.99|0
1634548650000|2021-10-18 09:17:30|5173.22|5173.22|5172.98|5172.98|5173.22|5173.22|5172.98|5172.98|0
1634548680000|2021-10-18 09:18:00|5172.86|5172.86|5172.74|5172.74|5172.86|5172.86|5172.74|5172.74|0
1634548690000|2021-10-18 09:18:10|5172.61|5172.61|5172.74|5172.74|5172.86|5172.86|5172.61|5172.61|0
1634548710000|2021-10-18 09:18:30|5172.39|5172.39|5173.23|5173.23|5173.23|5173.23|5172.39|5172.39|0
1634548750000|2021-10-18 09:19:10|5173.98|5173.98|5173.98|5173.98|5173.98|5173.98|5173.98|5173.98|0
1634548800000|2021-10-18 09:20:00|5174.11|5174.11|5174.11|5174.11|5174.11|5174.11|5174.11|5174.11|0
1634548810000|2021-10-18 09:20:10|5173.41|5173.41|5173.41|5173.41|5173.41|5173.41|5173.41|5173.41|0
1634548860000|2021-10-18 09:21:00|5173.14|5173.14|5173.14|5173.14|5173.14|5173.14|5173.14|5173.14|0
1634548900000|2021-10-18 09:21:40|5172.78|5172.78|5172.78|5172.78|5172.78|5172.78|5172.78|5172.78|0
1634548920000|2021-10-18 09:22:00|5173.14|5173.14|5173.14|5173.14|5173.14|5173.14|5173.14|5173.14|0
1634548930000|2021-10-18 09:22:10|5173.84|5173.84|5173.84|5173.84|5173.84|5173.84|5173.84|5173.84|0
1634548970000|2021-10-18 09:22:50|5174.19|5174.19|5174.19|5174.19|5174.19|5174.19|5174.19|5174.19|0
1634548990000|2021-10-18 09:23:10|5173.84|5173.84|5173.71|5173.71|5173.84|5173.84|5173.71|5173.71|0
1634549000000|2021-10-18 09:23:20|5173.46|5173.46|5173.21|5173.21|5173.46|5173.46|5173.21|5173.21|0
1634549010000|2021-10-18 09:23:30|5172.86|5172.86|5172.72|5172.72|5172.86|5172.86|5172.72|5172.72|0
1634549040000|2021-10-18 09:24:00|5172.47|5172.47|5172.72|5172.72|5172.72|5172.72|5172.47|5172.47|0
1634549060000|2021-10-18 09:24:20|5173.07|5173.07|5173.7|5173.7|5173.7|5173.7|5173.07|5173.07|0
1634549090000|2021-10-18 09:24:50|5173.34|5173.34|5173.34|5173.34|5173.34|5173.34|5173.34|5173.34|0
1634549100000|2021-10-18 09:25:00|5173.21|5173.21|5172.97|5172.97|5173.21|5173.21|5172.97|5172.97|0
1634549130000|2021-10-18 09:25:30|5172.27|5172.27|5172.27|5172.27|5172.27|5172.27|5172.27|5172.27|0
1634549140000|2021-10-18 09:25:40|5172.5|5172.5|5172.74|5172.74|5172.74|5172.74|5172.5|5172.5|0
1634549150000|2021-10-18 09:25:50|5173.44|5173.44|5173.44|5173.44|5173.44|5173.44|5173.44|5173.44|0
1634549160000|2021-10-18 09:26:00|5173.58|5173.58|5172.4|5172.4|5173.58|5173.58|5172.4|5172.4|0
1634549200000|2021-10-18 09:26:40|5172.17|5172.17|5171.93|5171.93|5172.17|5172.17|5171.93|5171.93|0
1634549230000|2021-10-18 09:27:10|5170.88|5170.88|5170.88|5170.88|5170.88|5170.88|5170.88|5170.88|0
1634549240000|2021-10-18 09:27:20|5171.23|5171.23|5171.23|5171.23|5171.23|5171.23|5171.23|5171.23|0
1634549250000|2021-10-18 09:27:30|5171.58|5171.58|5171.93|5171.93|5171.93|5171.93|5171.58|5171.58|0
1634549260000|2021-10-18 09:27:40|5172.28|5172.28|5172.28|5172.28|5172.28|5172.28|5172.28|5172.28|0
1634549280000|2021-10-18 09:28:00|5172.42|5172.42|5172.42|5172.42|5172.42|5172.42|5172.42|5172.42|0
1634549340000|2021-10-18 09:29:00|5172.56|5172.56|5172.91|5172.91|5172.91|5172.91|5172.56|5172.56|0
1634549360000|2021-10-18 09:29:20|5173.26|5173.26|5173.26|5173.26|5173.61|5173.61|5173.26|5173.26|0
1634549380000|2021-10-18 09:29:40|5173.5|5173.5|5173.5|5173.5|5173.5|5173.5|5173.5|5173.5|0
1634549410000|2021-10-18 09:30:10|5173.38|5173.38|5173.38|5173.38|5173.38|5173.38|5173.38|5173.38|0
1634549420000|2021-10-18 09:30:20|5173.73|5173.73|5173.73|5173.73|5173.73|5173.73|5173.73|5173.73|0
1634549430000|2021-10-18 09:30:30|5173.6|5173.6|5173.6|5173.6|5173.6|5173.6|5173.6|5173.6|0
1634549450000|2021-10-18 09:30:50|5173.46|5173.46|5173.46|5173.46|5173.46|5173.46|5173.46|5173.46|0
1634549460000|2021-10-18 09:31:00|5173.34|5173.34|5171.79|5171.79|5173.34|5173.34|5171.79|5171.79|0
1634549490000|2021-10-18 09:31:30|5171.08|5171.08|5170.42|5170.42|5171.08|5171.08|5170.42|5170.42|0
1634549520000|2021-10-18 09:32:00|5170.31|5170.31|5170.31|5170.31|5170.31|5170.31|5170.31|5170.31|0
1634549550000|2021-10-18 09:32:30|5169.1|5169.1|5168.03|5168.03|5169.1|5169.1|5168.03|5168.03|0
1634549560000|2021-10-18 09:32:40|5167.91|5167.91|5168.62|5168.62|5168.62|5168.62|5167.91|5167.91|0
1634549580000|2021-10-18 09:33:00|5168.87|5168.87|5168.87|5168.87|5168.87|5168.87|5168.87|5168.87|0
1634549590000|2021-10-18 09:33:10|5168.52|5168.52|5168.4|5168.4|5168.52|5168.52|5168.4|5168.4|0
1634549600000|2021-10-18 09:33:20|5168.75|5168.75|5169.03|5169.03|5169.03|5169.03|5168.75|5168.75|0
1634549620000|2021-10-18 09:33:40|5168.32|5168.32|5168.32|5168.32|5168.32|5168.32|5168.32|5168.32|0
1634549640000|2021-10-18 09:34:00|5168.68|5168.68|5168.68|5168.68|5168.81|5168.81|5168.68|5168.68|0
1634549660000|2021-10-18 09:34:20|5168.44|5168.44|5168.8|5168.8|5168.8|5168.8|5168.44|5168.44|0
1634549680000|2021-10-18 09:34:40|5168.09|5168.09|5167.39|5167.39|5168.09|5168.09|5167.39|5167.39|0
1634549700000|2021-10-18 09:35:00|5167.14|5167.14|5166.75|5166.75|5167.14|5167.14|5166.75|5166.75|0
1634549710000|2021-10-18 09:35:10|5166.04|5166.04|5164.85|5164.85|5166.04|5166.04|5164.5|5164.5|0
1634549720000|2021-10-18 09:35:20|5165.2|5165.2|5165.2|5165.2|5165.2|5165.2|5165.2|5165.2|0
1634549750000|2021-10-18 09:35:50|5164.85|5164.85|5164.85|5164.85|5164.85|5164.85|5164.85|5164.85|0
1634549790000|2021-10-18 09:36:30|5165.2|5165.2|5165.2|5165.2|5165.2|5165.2|5165.2|5165.2|0
1634549830000|2021-10-18 09:37:10|5165.45|5165.45|5165.45|5165.45|5165.45|5165.45|5165.45|5165.45|0
1634549850000|2021-10-18 09:37:30|5164.04|5164.04|5164.04|5164.04|5164.04|5164.04|5164.04|5164.04|0
1634549860000|2021-10-18 09:37:40|5163.69|5163.69|5163.69|5163.69|5164.39|5164.39|5163.69|5163.69|0
1634549890000|2021-10-18 09:38:10|5163.33|5163.33|5163.33|5163.33|5163.33|5163.33|5163.33|5163.33|0
1634549930000|2021-10-18 09:38:50|5164.75|5164.75|5165.1|5165.1|5165.1|5165.1|5164.75|5164.75|0
1634549940000|2021-10-18 09:39:00|5164.04|5164.04|5164.04|5164.04|5164.04|5164.04|5164.04|5164.04|0
1634549970000|2021-10-18 09:39:30|5165.1|5165.1|5164.47|5164.47|5165.1|5165.1|5164.47|5164.47|0
1634550020000|2021-10-18 09:40:20|5165.17|5165.17|5165.17|5165.17|5165.17|5165.17|5165.17|5165.17|0
1634550030000|2021-10-18 09:40:30|5165.44|5165.44|5166.42|5166.42|5166.42|5166.42|5165.44|5165.44|0
1634550060000|2021-10-18 09:41:00|5166.67|5166.67|5166.67|5166.67|5166.67|5166.67|5166.67|5166.67|0
1634550170000|2021-10-18 09:42:50|5167.03|5167.03|5167.03|5167.03|5167.03|5167.03|5167.03|5167.03|0
1634550200000|2021-10-18 09:43:20|5167.3|5167.3|5168.36|5168.36|5168.36|5168.36|5167.3|5167.3|0
1634550230000|2021-10-18 09:43:50|5167.65|5167.65|5167.65|5167.65|5167.65|5167.65|5167.65|5167.65|0
1634550240000|2021-10-18 09:44:00|5167.77|5167.77|5167.77|5167.77|5167.77|5167.77|5167.77|5167.77|0
1634550280000|2021-10-18 09:44:40|5167.65|5167.65|5167.65|5167.65|5167.65|5167.65|5167.65|5167.65|0
1634550330000|2021-10-18 09:45:30|5166.59|5166.59|5166.59|5166.59|5166.59|5166.59|5166.59|5166.59|0
1634550370000|2021-10-18 09:46:10|5166.94|5166.94|5166.94|5166.94|5166.94|5166.94|5166.94|5166.94|0
1634550380000|2021-10-18 09:46:20|5167.29|5167.29|5167.41|5167.41|5167.65|5167.65|5167.29|5167.29|0
1634550390000|2021-10-18 09:46:30|5167.06|5167.06|5167.41|5167.41|5167.41|5167.41|5167.06|5167.06|0
1634550420000|2021-10-18 09:47:00|5166.92|5166.92|5166.67|5166.67|5166.92|5166.92|5166.67|5166.67|0
1634550430000|2021-10-18 09:47:10|5167.02|5167.02|5167.37|5167.37|5167.37|5167.37|5167.02|5167.02|0
1634550500000|2021-10-18 09:48:20|5167.73|5167.73|5167.73|5167.73|5167.73|5167.73|5167.73|5167.73|0
1634550540000|2021-10-18 09:49:00|5168.08|5168.08|5168.08|5168.08|5168.08|5168.08|5168.08|5168.08|0
1634550550000|2021-10-18 09:49:10|5167.73|5167.73|5167.73|5167.73|5167.73|5167.73|5167.73|5167.73|0
1634550590000|2021-10-18 09:49:50|5167.37|5167.37|5167.37|5167.37|5167.37|5167.37|5167.37|5167.37|0
1634550610000|2021-10-18 09:50:10|5166.67|5166.67|5166.67|5166.67|5166.67|5166.67|5166.67|5166.67|0
1634550630000|2021-10-18 09:50:30|5166.94|5166.94|5166.94|5166.94|5166.94|5166.94|5166.94|5166.94|0
1634550640000|2021-10-18 09:50:40|5166.69|5166.69|5166.69|5166.69|5166.69|5166.69|5166.69|5166.69|0
1634550700000|2021-10-18 09:51:40|5166.94|5166.94|5167.07|5167.07|5167.07|5167.07|5166.94|5166.94|0
1634550710000|2021-10-18 09:51:50|5167.21|5167.21|5167.21|5167.21|5167.21|5167.21|5167.21|5167.21|0
1634550720000|2021-10-18 09:52:00|5167.84|5167.84|5167.84|5167.84|5167.84|5167.84|5167.84|5167.84|0
1634550790000|2021-10-18 09:53:10|5168.55|5168.55|5168.55|5168.55|5168.55|5168.55|5168.55|5168.55|0
1634550800000|2021-10-18 09:53:20|5168.82|5168.82|5168.82|5168.82|5168.95|5168.95|5168.82|5168.82|0
1634550820000|2021-10-18 09:53:40|5169.17|5169.17|5169.52|5169.52|5169.52|5169.52|5169.17|5169.17|0
1634550830000|2021-10-18 09:53:50|5169.77|5169.77|5169.77|5169.77|5169.77|5169.77|5169.77|5169.77|0
1634550850000|2021-10-18 09:54:10|5170.05|5170.05|5170.05|5170.05|5170.05|5170.05|5170.05|5170.05|0
1634550860000|2021-10-18 09:54:20|5170.46|5170.46|5170.46|5170.46|5170.46|5170.46|5170.46|5170.46|0
1634550900000|2021-10-18 09:55:00|5170.32|5170.32|5170.32|5170.32|5170.32|5170.32|5170.32|5170.32|0
1634550920000|2021-10-18 09:55:20|5170.68|5170.68|5170.68|5170.68|5170.68|5170.68|5170.68|5170.68|0
1634550930000|2021-10-18 09:55:30|5170.32|5170.32|5170.32|5170.32|5170.32|5170.32|5170.32|5170.32|0
1634550960000|2021-10-18 09:56:00|5170.44|5170.44|5170.44|5170.44|5170.44|5170.44|5170.44|5170.44|0
1634550970000|2021-10-18 09:56:10|5170.09|5170.09|5170.09|5170.09|5170.09|5170.09|5170.09|5170.09|0
1634550980000|2021-10-18 09:56:20|5169.95|5169.95|5169.95|5169.95|5169.95|5169.95|5169.95|5169.95|0
1634550990000|2021-10-18 09:56:30|5169.6|5169.6|5169.6|5169.6|5169.6|5169.6|5169.6|5169.6|0
1634551000000|2021-10-18 09:56:40|5169.72|5169.72|5169.72|5169.72|5169.72|5169.72|5169.72|5169.72|0
1634551090000|2021-10-18 09:58:10|5169.83|5169.83|5169.83|5169.83|5169.83|5169.83|5169.83|5169.83|0
1634551110000|2021-10-18 09:58:30|5170.19|5170.19|5170.19|5170.19|5170.19|5170.19|5170.19|5170.19|0
1634551130000|2021-10-18 09:58:50|5170.05|5170.05|5170.05|5170.05|5170.05|5170.05|5170.05|5170.05|0
1634551140000|2021-10-18 09:59:00|5170.4|5170.4|5170.4|5170.4|5170.4|5170.4|5170.4|5170.4|0
1634551160000|2021-10-18 09:59:20|5170.29|5170.29|5169.46|5169.46|5170.29|5170.29|5169.46|5169.46|0
1634551180000|2021-10-18 09:59:40|5169.11|5169.11|5169.11|5169.11|5169.11|5169.11|5169.11|5169.11|0
1634551260000|2021-10-18 10:01:00|5168.98|5168.98|5168.84|5168.84|5168.98|5168.98|5168.84|5168.84|0
1634551270000|2021-10-18 10:01:10|5168.59|5168.59|5168.59|5168.59|5168.59|5168.59|5168.59|5168.59|0
1634551290000|2021-10-18 10:01:30|5168.48|5168.48|5168.59|5168.59|5168.59|5168.59|5168.48|5168.48|0
1634551330000|2021-10-18 10:02:10|5169.65|5169.65|5171.31|5171.31|5171.31|5171.31|5169.65|5169.65|0
1634551340000|2021-10-18 10:02:20|5171.67|5171.67|5171.67|5171.67|5171.67|5171.67|5171.67|5171.67|0
1634551350000|2021-10-18 10:02:30|5172.02|5172.02|5172.29|5172.29|5172.29|5172.29|5172.02|5172.02|0
1634551360000|2021-10-18 10:02:40|5172.52|5172.52|5173.5|5173.5|5173.5|5173.5|5172.52|5172.52|0
1634551370000|2021-10-18 10:02:50|5173.15|5173.15|5173.15|5173.15|5173.15|5173.15|5173.15|5173.15|0
1634551380000|2021-10-18 10:03:00|5173.43|5173.43|5173.43|5173.43|5173.43|5173.43|5173.43|5173.43|0
1634551390000|2021-10-18 10:03:10|5174.13|5174.13|5174.03|5174.03|5174.13|5174.13|5173.78|5173.78|0
1634551400000|2021-10-18 10:03:20|5174.38|5174.38|5174.65|5174.65|5174.65|5174.65|5174.38|5174.38|0
1634551410000|2021-10-18 10:03:30|5175.01|5175.01|5175.01|5175.01|5175.01|5175.01|5175.01|5175.01|0
1634551460000|2021-10-18 10:04:20|5175.14|5175.14|5175.14|5175.14|5175.14|5175.14|5175.14|5175.14|0
1634551490000|2021-10-18 10:04:50|5176.2|5176.2|5177.14|5177.14|5177.14|5177.14|5176.2|5176.2|0
1634551500000|2021-10-18 10:05:00|5177.37|5177.37|5177.51|5177.51|5177.51|5177.51|5177.37|5177.37|0
1634551510000|2021-10-18 10:05:10|5176.8|5176.8|5176.8|5176.8|5176.8|5176.8|5176.8|5176.8|0
1634551530000|2021-10-18 10:05:30|5177.05|5177.05|5177.05|5177.05|5177.05|5177.05|5177.05|5177.05|0
1634551540000|2021-10-18 10:05:40|5176.35|5176.35|5176.35|5176.35|5176.35|5176.35|5176.35|5176.35|0
1634551570000|2021-10-18 10:06:10|5176.48|5176.48|5175.64|5175.64|5176.83|5176.83|5175.5|5175.5|0
1634551590000|2021-10-18 10:06:30|5176.35|5176.35|5176.7|5176.7|5176.7|5176.7|5176.35|5176.35|0
1634551600000|2021-10-18 10:06:40|5177.4|5177.4|5177.4|5177.4|5177.4|5177.4|5177.4|5177.4|0
1634551610000|2021-10-18 10:06:50|5177.05|5177.05|5177.05|5177.05|5177.05|5177.05|5177.05|5177.05|0
1634551650000|2021-10-18 10:07:30|5176.7|5176.7|5176.7|5176.7|5176.7|5176.7|5176.7|5176.7|0
1634551680000|2021-10-18 10:08:00|5176.93|5176.93|5176.93|5176.93|5176.93|5176.93|5176.93|5176.93|0
1634551690000|2021-10-18 10:08:10|5176.23|5176.23|5175.95|5175.95|5176.23|5176.23|5175.95|5175.95|0
1634551700000|2021-10-18 10:08:20|5176.31|5176.31|5176.31|5176.31|5176.31|5176.31|5176.31|5176.31|0
1634551710000|2021-10-18 10:08:30|5176.66|5176.66|5176.66|5176.66|5176.66|5176.66|5176.66|5176.66|0
1634551790000|2021-10-18 10:09:50|5176.78|5176.78|5176.53|5176.53|5176.78|5176.78|5176.53|5176.53|0
1634551830000|2021-10-18 10:10:30|5176.76|5176.76|5176.88|5176.88|5176.88|5176.88|5176.76|5176.76|0
1634551850000|2021-10-18 10:10:50|5176.17|5176.17|5176.17|5176.17|5176.17|5176.17|5176.17|5176.17|0
1634551870000|2021-10-18 10:11:10|5175.82|5175.82|5175.19|5175.19|5175.82|5175.82|5175.19|5175.19|0
1634551910000|2021-10-18 10:11:50|5175.05|5175.05|5175.05|5175.05|5175.05|5175.05|5175.05|5175.05|0
1634551930000|2021-10-18 10:12:10|5173.64|5173.64|5173.99|5173.99|5173.99|5173.99|5173.64|5173.64|0
1634551960000|2021-10-18 10:12:40|5174.7|5174.7|5175.05|5175.05|5175.05|5175.05|5174.7|5174.7|0
1634551980000|2021-10-18 10:13:00|5175.19|5175.19|5176.03|5176.03|5176.03|5176.03|5175.19|5175.19|0
1634552000000|2021-10-18 10:13:20|5176.15|5176.15|5176.38|5176.38|5176.38|5176.38|5176.15|5176.15|0
1634552010000|2021-10-18 10:13:30|5175.89|5175.89|5175.18|5175.18|5175.89|5175.89|5175.18|5175.18|0
1634552020000|2021-10-18 10:13:40|5175.07|5175.07|5175.07|5175.07|5175.07|5175.07|5175.07|5175.07|0
1634552040000|2021-10-18 10:14:00|5174.01|5174.01|5174.01|5174.01|5174.01|5174.01|5174.01|5174.01|0
1634552070000|2021-10-18 10:14:30|5174.24|5174.24|5174.24|5174.24|5174.24|5174.24|5174.24|5174.24|0
1634552100000|2021-10-18 10:15:00|5174.6|5174.6|5174.6|5174.6|5174.6|5174.6|5174.6|5174.6|0
1634552130000|2021-10-18 10:15:30|5173.89|5173.89|5173.89|5173.89|5173.89|5173.89|5173.89|5173.89|0
1634552140000|2021-10-18 10:15:40|5173.62|5173.62|5173.62|5173.62|5173.62|5173.62|5173.62|5173.62|0
1634552150000|2021-10-18 10:15:50|5173.37|5173.37|5173.37|5173.37|5173.37|5173.37|5173.37|5173.37|0
1634552160000|2021-10-18 10:16:00|5173.14|5173.14|5173.02|5173.02|5173.14|5173.14|5173.02|5173.02|0
1634552170000|2021-10-18 10:16:10|5172.31|5172.31|5172.31|5172.31|5172.31|5172.31|5172.31|5172.31|0
1634552230000|2021-10-18 10:17:10|5173.62|5173.62|5173.62|5173.62|5173.62|5173.62|5173.62|5173.62|0
1634552280000|2021-10-18 10:18:00|5173.27|5173.27|5173.27|5173.27|5173.27|5173.27|5173.27|5173.27|0
1634552340000|2021-10-18 10:19:00|5173.74|5173.74|5174.68|5174.68|5174.68|5174.68|5173.62|5173.62|0
1634552360000|2021-10-18 10:19:20|5175.03|5175.03|5175.38|5175.38|5175.38|5175.38|5175.03|5175.03|0
1634552370000|2021-10-18 10:19:30|5175.65|5175.65|5176.01|5176.01|5176.01|5176.01|5175.65|5175.65|0
1634552400000|2021-10-18 10:20:00|5176.14|5176.14|5176.14|5176.14|5176.14|5176.14|5176.14|5176.14|0
1634552410000|2021-10-18 10:20:10|5176.5|5176.5|5176.5|5176.5|5176.5|5176.5|5176.5|5176.5|0
1634552420000|2021-10-18 10:20:20|5176.38|5176.38|5176.26|5176.26|5176.38|5176.38|5176.26|5176.26|0
1634552440000|2021-10-18 10:20:40|5176.38|5176.38|5176.24|5176.24|5176.38|5176.38|5176.24|5176.24|0
1634552450000|2021-10-18 10:20:50|5175.89|5175.89|5175.89|5175.89|5175.89|5175.89|5175.89|5175.89|0
1634552480000|2021-10-18 10:21:20|5175.76|5175.76|5175.76|5175.76|5175.76|5175.76|5175.76|5175.76|0
1634552490000|2021-10-18 10:21:30|5175.4|5175.4|5175.4|5175.4|5175.4|5175.4|5175.4|5175.4|0
1634552540000|2021-10-18 10:22:20|5175.76|5175.76|5175.76|5175.76|5175.76|5175.76|5175.76|5175.76|0
1634552580000|2021-10-18 10:23:00|5175.62|5175.62|5175.27|5175.27|5175.62|5175.62|5175.27|5175.27|0
1634552630000|2021-10-18 10:23:50|5174.91|5174.91|5174.91|5174.91|5174.91|5174.91|5174.91|5174.91|0
1634552670000|2021-10-18 10:24:30|5174.8|5174.8|5174.68|5174.68|5174.8|5174.8|5174.68|5174.68|0
1634552700000|2021-10-18 10:25:00|5174.8|5174.8|5174.8|5174.8|5174.8|5174.8|5174.8|5174.8|0
1634552710000|2021-10-18 10:25:10|5174.68|5174.68|5174.68|5174.68|5174.68|5174.68|5174.68|5174.68|0
1634552720000|2021-10-18 10:25:20|5174.91|5174.91|5174.91|5174.91|5174.91|5174.91|5174.91|5174.91|0
1634552730000|2021-10-18 10:25:30|5175.05|5175.05|5175.05|5175.05|5175.05|5175.05|5175.05|5175.05|0
1634552740000|2021-10-18 10:25:40|5175.18|5175.18|5175.07|5175.07|5175.18|5175.18|5175.07|5175.07|0
1634552750000|2021-10-18 10:25:50|5175.18|5175.18|5175.18|5175.18|5175.18|5175.18|5175.18|5175.18|0
1634552760000|2021-10-18 10:26:00|5175.3|5175.3|5175.18|5175.18|5175.3|5175.3|5175.18|5175.18|0
1634552790000|2021-10-18 10:26:30|5175.54|5175.54|5175.54|5175.54|5175.54|5175.54|5175.54|5175.54|0
1634552810000|2021-10-18 10:26:50|5175.18|5175.18|5175.18|5175.18|5175.18|5175.18|5175.18|5175.18|0
1634552820000|2021-10-18 10:27:00|5175.46|5175.46|5175.82|5175.82|5175.82|5175.82|5175.46|5175.46|0
1634552840000|2021-10-18 10:27:20|5175.93|5175.93|5176.2|5176.2|5176.2|5176.2|5175.93|5175.93|0
1634552850000|2021-10-18 10:27:30|5176.56|5176.56|5176.56|5176.56|5176.56|5176.56|5176.56|5176.56|0
1634552860000|2021-10-18 10:27:40|5176.2|5176.2|5175.36|5175.36|5176.2|5176.2|5175.36|5175.36|0
1634552880000|2021-10-18 10:28:00|5176.07|5176.07|5175.36|5175.36|5176.07|5176.07|5175.36|5175.36|0
1634552920000|2021-10-18 10:28:40|5175.72|5175.72|5175.72|5175.72|5175.72|5175.72|5175.72|5175.72|0
1634552930000|2021-10-18 10:28:50|5175.96|5175.96|5175.96|5175.96|5175.96|5175.96|5175.96|5175.96|0
1634552970000|2021-10-18 10:29:30|5176.24|5176.24|5176.24|5176.24|5176.24|5176.24|5176.24|5176.24|0
1634553000000|2021-10-18 10:30:00|5176.1|5176.1|5175.75|5175.75|5176.1|5176.1|5175.75|5175.75|0
1634553030000|2021-10-18 10:30:30|5176|5176|5176|5176|5176|5176|5176|5176|0
1634553050000|2021-10-18 10:30:50|5175.75|5175.75|5175.39|5175.39|5175.75|5175.75|5175.39|5175.39|0
1634553060000|2021-10-18 10:31:00|5175.01|5175.01|5175.01|5175.01|5175.01|5175.01|5175.01|5175.01|0
1634553070000|2021-10-18 10:31:10|5174.87|5174.87|5174.87|5174.87|5174.87|5174.87|5174.87|5174.87|0
1634553120000|2021-10-18 10:32:00|5175.11|5175.11|5174.76|5174.76|5175.11|5175.11|5174.76|5174.76|0
1634553130000|2021-10-18 10:32:10|5174.87|5174.87|5174.87|5174.87|5174.87|5174.87|5174.87|5174.87|0
1634553140000|2021-10-18 10:32:20|5175.23|5175.23|5174.87|5174.87|5175.23|5175.23|5174.87|5174.87|0
1634553150000|2021-10-18 10:32:30|5174.52|5174.52|5174.52|5174.52|5174.52|5174.52|5174.52|5174.52|0
1634553200000|2021-10-18 10:33:20|5174.39|5174.39|5175.09|5175.09|5175.09|5175.09|5174.39|5174.39|0
1634553350000|2021-10-18 10:35:50|5174.74|5174.74|5174.74|5174.74|5174.74|5174.74|5174.74|5174.74|0
1634553360000|2021-10-18 10:36:00|5175.23|5175.23|5175.23|5175.23|5175.23|5175.23|5175.23|5175.23|0
1634553380000|2021-10-18 10:36:20|5175.63|5175.63|5175.63|5175.63|5175.63|5175.63|5175.63|5175.63|0
1634553390000|2021-10-18 10:36:30|5175.28|5175.28|5175.28|5175.28|5175.28|5175.28|5175.28|5175.28|0
1634553430000|2021-10-18 10:37:10|5175.16|5175.16|5175.16|5175.16|5175.16|5175.16|5175.16|5175.16|0
1634553440000|2021-10-18 10:37:20|5174.81|5174.81|5173.75|5173.75|5174.81|5174.81|5173.75|5173.75|0
1634553450000|2021-10-18 10:37:30|5174.11|5174.11|5174.11|5174.11|5174.11|5174.11|5174.11|5174.11|0
1634553470000|2021-10-18 10:37:50|5174.46|5174.46|5174.46|5174.46|5174.46|5174.46|5174.46|5174.46|0
1634553480000|2021-10-18 10:38:00|5174.81|5174.81|5174.46|5174.46|5174.81|5174.81|5174.46|5174.46|0
1634553500000|2021-10-18 10:38:20|5174.05|5174.05|5174.05|5174.05|5174.05|5174.05|5174.05|5174.05|0
1634553510000|2021-10-18 10:38:30|5174.4|5174.4|5174.4|5174.4|5174.4|5174.4|5174.4|5174.4|0
1634553520000|2021-10-18 10:38:40|5174.05|5174.05|5174.62|5174.62|5174.62|5174.62|5173.92|5173.92|0
1634553550000|2021-10-18 10:39:10|5174.51|5174.51|5174.51|5174.51|5174.51|5174.51|5174.51|5174.51|0
1634553560000|2021-10-18 10:39:20|5174.39|5174.39|5175.09|5175.09|5175.09|5175.09|5174.39|5174.39|0
1634553590000|2021-10-18 10:39:50|5174.39|5174.39|5174.39|5174.39|5174.39|5174.39|5174.39|5174.39|0
1634553600000|2021-10-18 10:40:00|5174.74|5174.74|5174.74|5174.74|5174.74|5174.74|5174.74|5174.74|0
1634553620000|2021-10-18 10:40:20|5174.86|5174.86|5174.86|5174.86|5174.86|5174.86|5174.86|5174.86|0
1634553630000|2021-10-18 10:40:30|5174.98|5174.98|5174.98|5174.98|5175.33|5175.33|5174.27|5174.27|0
1634553640000|2021-10-18 10:40:40|5175.11|5175.11|5176.23|5176.23|5176.23|5176.23|5175.11|5175.11|0
1634553670000|2021-10-18 10:41:10|5176.58|5176.58|5176.58|5176.58|5176.58|5176.58|5176.58|5176.58|0
1634553680000|2021-10-18 10:41:20|5176.94|5176.94|5176.94|5176.94|5176.94|5176.94|5176.94|5176.94|0
1634553720000|2021-10-18 10:42:00|5176.58|5176.58|5175.88|5175.88|5176.58|5176.58|5175.88|5175.88|0
1634553730000|2021-10-18 10:42:10|5175.17|5175.17|5175.17|5175.17|5175.17|5175.17|5175.17|5175.17|0
1634553760000|2021-10-18 10:42:40|5175.53|5175.53|5175.53|5175.53|5175.53|5175.53|5175.53|5175.53|0
1634553780000|2021-10-18 10:43:00|5175.88|5175.88|5175.06|5175.06|5175.88|5175.88|5175.06|5175.06|0
1634553850000|2021-10-18 10:44:10|5174.78|5174.78|5174.37|5174.37|5174.78|5174.78|5174.37|5174.37|0
1634553870000|2021-10-18 10:44:30|5174.02|5174.02|5174.02|5174.02|5174.02|5174.02|5174.02|5174.02|0
1634553880000|2021-10-18 10:44:40|5173.77|5173.77|5172.81|5172.81|5173.77|5173.77|5172.81|5172.81|0
1634553900000|2021-10-18 10:45:00|5172.7|5172.7|5172.46|5172.46|5172.81|5172.81|5172.46|5172.46|0
1634553910000|2021-10-18 10:45:10|5172.82|5172.82|5172.82|5172.82|5172.82|5172.82|5172.82|5172.82|0
1634553930000|2021-10-18 10:45:30|5172.54|5172.54|5172.4|5172.4|5172.54|5172.54|5172.4|5172.4|0
1634553940000|2021-10-18 10:45:40|5172.75|5172.75|5172.4|5172.4|5172.75|5172.75|5172.4|5172.4|0
1634553960000|2021-10-18 10:46:00|5172.05|5172.05|5172.18|5172.18|5172.18|5172.18|5172.05|5172.05|0
1634553980000|2021-10-18 10:46:20|5172.89|5172.89|5172.89|5172.89|5172.89|5172.89|5172.89|5172.89|0
1634553990000|2021-10-18 10:46:30|5173.03|5173.03|5173.03|5173.03|5173.03|5173.03|5173.03|5173.03|0
1634554010000|2021-10-18 10:46:50|5173.73|5173.73|5173.73|5173.73|5173.73|5173.73|5173.73|5173.73|0
1634554020000|2021-10-18 10:47:00|5173.98|5173.98|5173.98|5173.98|5173.98|5173.98|5173.98|5173.98|0
1634554040000|2021-10-18 10:47:20|5174.25|5174.25|5174.25|5174.25|5174.25|5174.25|5174.25|5174.25|0
1634554050000|2021-10-18 10:47:30|5174.52|5174.52|5174.52|5174.52|5174.52|5174.52|5174.52|5174.52|0
1634554070000|2021-10-18 10:47:50|5174.25|5174.25|5174.39|5174.39|5174.39|5174.39|5174.25|5174.25|0
1634554080000|2021-10-18 10:48:00|5173.68|5173.68|5173.55|5173.55|5173.68|5173.68|5173.41|5173.41|0
1634554090000|2021-10-18 10:48:10|5173.19|5173.19|5172.46|5172.46|5173.19|5173.19|5172.46|5172.46|0
1634554140000|2021-10-18 10:49:00|5172.81|5172.81|5172.81|5172.81|5172.81|5172.81|5172.81|5172.81|0
1634554170000|2021-10-18 10:49:30|5173.06|5173.06|5173.06|5173.06|5173.06|5173.06|5173.06|5173.06|0
1634554180000|2021-10-18 10:49:40|5173.41|5173.41|5173.06|5173.06|5173.41|5173.41|5173.06|5173.06|0
1634554200000|2021-10-18 10:50:00|5173.29|5173.29|5173.29|5173.29|5173.29|5173.29|5173.29|5173.29|0
1634554220000|2021-10-18 10:50:20|5173.15|5173.15|5173.15|5173.15|5173.15|5173.15|5173.15|5173.15|0
1634554250000|2021-10-18 10:50:50|5173.51|5173.51|5173.51|5173.51|5173.51|5173.51|5173.51|5173.51|0
1634554280000|2021-10-18 10:51:20|5173.64|5173.64|5173.64|5173.64|5173.64|5173.64|5173.64|5173.64|0
1634554320000|2021-10-18 10:52:00|5173.37|5173.37|5173.37|5173.37|5173.37|5173.37|5173.37|5173.37|0
1634554390000|2021-10-18 10:53:10|5172.88|5172.88|5173.24|5173.24|5173.59|5173.59|5172.88|5172.88|0
1634554460000|2021-10-18 10:54:20|5173|5173|5173|5173|5173|5173|5173|5173|0
1634554490000|2021-10-18 10:54:50|5173.12|5173.12|5173.12|5173.12|5173.12|5173.12|5173.12|5173.12|0
1634554530000|2021-10-18 10:55:30|5172.87|5172.87|5172.87|5172.87|5172.87|5172.87|5172.87|5172.87|0
1634554540000|2021-10-18 10:55:40|5172.59|5172.59|5172.59|5172.59|5172.59|5172.59|5172.59|5172.59|0
1634554550000|2021-10-18 10:55:50|5172.84|5172.84|5173.19|5173.19|5173.19|5173.19|5172.84|5172.84|0
1634554600000|2021-10-18 10:56:40|5173.31|5173.31|5173.31|5173.31|5173.31|5173.31|5173.31|5173.31|0
1634554620000|2021-10-18 10:57:00|5173.45|5173.45|5173.45|5173.45|5173.45|5173.45|5173.45|5173.45|0
1634554630000|2021-10-18 10:57:10|5173.8|5173.8|5173.8|5173.8|5173.8|5173.8|5173.8|5173.8|0
1634554650000|2021-10-18 10:57:30|5173.92|5173.92|5173.92|5173.92|5173.92|5173.92|5173.92|5173.92|0
1634554670000|2021-10-18 10:57:50|5174.27|5174.27|5174.75|5174.75|5174.75|5174.75|5174.27|5174.27|0
1634554690000|2021-10-18 10:58:10|5174.63|5174.63|5174.63|5174.63|5174.63|5174.63|5174.63|5174.63|0
1634554740000|2021-10-18 10:59:00|5174.28|5174.28|5174.28|5174.28|5174.28|5174.28|5174.28|5174.28|0
1634554800000|2021-10-18 11:00:00|5174.63|5174.63|5173.65|5173.65|5174.63|5174.63|5173.65|5173.65|0
1634554820000|2021-10-18 11:00:20|5173.92|5173.92|5173.67|5173.67|5173.92|5173.92|5173.67|5173.67|0
1634554830000|2021-10-18 11:00:30|5174.03|5174.03|5174.03|5174.03|5174.03|5174.03|5174.03|5174.03|0
1634554860000|2021-10-18 11:01:00|5174.38|5174.38|5173.92|5173.92|5174.63|5174.63|5173.92|5173.92|0
1634554870000|2021-10-18 11:01:10|5174.63|5174.63|5174.63|5174.63|5174.63|5174.63|5174.63|5174.63|0
1634554880000|2021-10-18 11:01:20|5175.33|5175.33|5174.98|5174.98|5175.33|5175.33|5174.98|5174.98|0
1634554890000|2021-10-18 11:01:30|5175.33|5175.33|5175.33|5175.33|5175.33|5175.33|5175.33|5175.33|0
1634554910000|2021-10-18 11:01:50|5175.74|5175.74|5175.6|5175.6|5175.74|5175.74|5175.6|5175.6|0
1634554930000|2021-10-18 11:02:10|5174.9|5174.9|5174.76|5174.76|5174.9|5174.9|5174.76|5174.76|0
1634554940000|2021-10-18 11:02:20|5175.12|5175.12|5175.12|5175.12|5175.12|5175.12|5175.12|5175.12|0
1634554950000|2021-10-18 11:02:30|5175.47|5175.47|5175.47|5175.47|5175.47|5175.47|5175.47|5175.47|0
1634554990000|2021-10-18 11:03:10|5175.87|5175.87|5175.87|5175.87|5175.87|5175.87|5175.87|5175.87|0
1634555020000|2021-10-18 11:03:40|5176.12|5176.12|5176.61|5176.61|5176.61|5176.61|5176.12|5176.12|0
1634555030000|2021-10-18 11:03:50|5176.97|5176.97|5176.97|5176.97|5176.97|5176.97|5176.97|5176.97|0
1634555040000|2021-10-18 11:04:00|5177.24|5177.24|5177.24|5177.24|5177.24|5177.24|5177.24|5177.24|0
1634555050000|2021-10-18 11:04:10|5176.97|5176.97|5176.97|5176.97|5176.97|5176.97|5176.97|5176.97|0
1634555060000|2021-10-18 11:04:20|5177.59|5177.59|5177.59|5177.59|5177.59|5177.59|5177.59|5177.59|0
1634555070000|2021-10-18 11:04:30|5177.94|5177.94|5177.94|5177.94|5177.94|5177.94|5177.94|5177.94|0
1634555100000|2021-10-18 11:05:00|5178.22|5178.22|5178.22|5178.22|5178.22|5178.22|5178.22|5178.22|0
1634555110000|2021-10-18 11:05:10|5177.87|5177.87|5177.87|5177.87|5177.87|5177.87|5177.87|5177.87|0
1634555120000|2021-10-18 11:05:20|5178.57|5178.57|5178.93|5178.93|5178.93|5178.93|5178.57|5178.57|0
1634555140000|2021-10-18 11:05:40|5179.06|5179.06|5179.31|5179.31|5179.31|5179.31|5179.06|5179.06|0
1634555150000|2021-10-18 11:05:50|5179.58|5179.58|5179.31|5179.31|5179.58|5179.58|5179.31|5179.31|0
1634555160000|2021-10-18 11:06:00|5179.66|5179.66|5180.02|5180.02|5180.02|5180.02|5179.66|5179.66|0
1634555180000|2021-10-18 11:06:20|5179.66|5179.66|5179.66|5179.66|5179.66|5179.66|5179.66|5179.66|0
1634555190000|2021-10-18 11:06:30|5179.53|5179.53|5179.53|5179.53|5179.53|5179.53|5179.53|5179.53|0
1634555200000|2021-10-18 11:06:40|5179.39|5179.39|5179.26|5179.26|5179.39|5179.39|5179.26|5179.26|0
1634555230000|2021-10-18 11:07:10|5179.61|5179.61|5179.61|5179.61|5179.61|5179.61|5179.61|5179.61|0
1634555270000|2021-10-18 11:07:50|5179.96|5179.96|5181.06|5181.06|5181.06|5181.06|5179.96|5179.96|0
1634555360000|2021-10-18 11:09:20|5181.41|5181.41|5181.41|5181.41|5181.41|5181.41|5181.41|5181.41|0
1634555380000|2021-10-18 11:09:40|5181.18|5181.18|5181.18|5181.18|5181.18|5181.18|5181.18|5181.18|0
1634555400000|2021-10-18 11:10:00|5180.47|5180.47|5179.52|5179.52|5180.47|5180.47|5179.52|5179.52|0
1634555410000|2021-10-18 11:10:10|5179.38|5179.38|5179.38|5179.38|5179.38|5179.38|5179.38|5179.38|0
1634555440000|2021-10-18 11:10:40|5179.03|5179.03|5179.03|5179.03|5179.03|5179.03|5179.03|5179.03|0
1634555460000|2021-10-18 11:11:00|5179.38|5179.38|5179.38|5179.38|5179.38|5179.38|5179.38|5179.38|0
1634555500000|2021-10-18 11:11:40|5178.67|5178.67|5178.67|5178.67|5178.67|5178.67|5178.67|5178.67|0
1634555520000|2021-10-18 11:12:00|5178.54|5178.54|5178.54|5178.54|5178.54|5178.54|5178.54|5178.54|0
1634555540000|2021-10-18 11:12:20|5178.19|5178.19|5178.19|5178.19|5178.19|5178.19|5178.19|5178.19|0
1634555570000|2021-10-18 11:12:50|5177.94|5177.94|5177.94|5177.94|5177.94|5177.94|5177.94|5177.94|0
1634555590000|2021-10-18 11:13:10|5177.58|5177.58|5177.58|5177.58|5177.58|5177.58|5177.58|5177.58|0
1634555620000|2021-10-18 11:13:40|5177.82|5177.82|5177.82|5177.82|5177.82|5177.82|5177.82|5177.82|0
1634555670000|2021-10-18 11:14:30|5177.93|5177.93|5177.82|5177.82|5177.93|5177.93|5177.82|5177.82|0
1634555680000|2021-10-18 11:14:40|5178.09|5178.09|5178.09|5178.09|5178.09|5178.09|5178.09|5178.09|0
1634555700000|2021-10-18 11:15:00|5177.82|5177.82|5177.82|5177.82|5177.82|5177.82|5177.82|5177.82|0
1634555760000|2021-10-18 11:16:00|5178.17|5178.17|5178.52|5178.52|5178.52|5178.52|5178.17|5178.17|0
1634555810000|2021-10-18 11:16:50|5178.66|5178.66|5178.8|5178.8|5178.8|5178.8|5178.66|5178.66|0
1634555860000|2021-10-18 11:17:40|5178.52|5178.52|5177.33|5177.33|5178.52|5178.52|5177.33|5177.33|0
1634555910000|2021-10-18 11:18:30|5178.15|5178.15|5178.03|5178.03|5178.15|5178.15|5177.68|5177.68|0
1634555920000|2021-10-18 11:18:40|5177.91|5177.91|5177.91|5177.91|5177.91|5177.91|5177.91|5177.91|0
1634555940000|2021-10-18 11:19:00|5178.15|5178.15|5178.15|5178.15|5178.15|5178.15|5178.15|5178.15|0
1634555950000|2021-10-18 11:19:10|5178.61|5178.61|5178.85|5178.85|5178.96|5178.96|5178.61|5178.61|0
1634555960000|2021-10-18 11:19:20|5178.96|5178.96|5178.96|5178.96|5178.96|5178.96|5178.96|5178.96|0
1634555970000|2021-10-18 11:19:30|5178.73|5178.73|5178.61|5178.61|5178.73|5178.73|5178.61|5178.61|0
1634556020000|2021-10-18 11:20:20|5178.85|5178.85|5178.85|5178.85|5178.85|5178.85|5178.85|5178.85|0
1634556100000|2021-10-18 11:21:40|5178.96|5178.96|5178.61|5178.61|5178.96|5178.96|5178.61|5178.61|0
1634556140000|2021-10-18 11:22:20|5178.73|5178.73|5178.73|5178.73|5178.73|5178.73|5178.73|5178.73|0
1634556320000|2021-10-18 11:25:20|5178.46|5178.46|5178.46|5178.46|5178.46|5178.46|5178.46|5178.46|0
1634556350000|2021-10-18 11:25:50|5178.58|5178.58|5177.62|5177.62|5178.58|5178.58|5177.62|5177.62|0
1634556360000|2021-10-18 11:26:00|5177.37|5177.37|5177.37|5177.37|5177.37|5177.37|5177.37|5177.37|0
1634556420000|2021-10-18 11:27:00|5177.02|5177.02|5177.02|5177.02|5177.02|5177.02|5177.02|5177.02|0
1634556520000|2021-10-18 11:28:40|5177.37|5177.37|5177.37|5177.37|5177.37|5177.37|5177.37|5177.37|0
1634556530000|2021-10-18 11:28:50|5177.23|5177.23|5177.23|5177.23|5177.23|5177.23|5177.23|5177.23|0
1634556540000|2021-10-18 11:29:00|5176.88|5176.88|5176.88|5176.88|5176.88|5176.88|5176.88|5176.88|0
1634556550000|2021-10-18 11:29:10|5176.53|5176.53|5176.53|5176.53|5176.88|5176.88|5176.53|5176.53|0
1634556590000|2021-10-18 11:29:50|5176.4|5176.4|5176.4|5176.4|5176.4|5176.4|5176.4|5176.4|0
1634556630000|2021-10-18 11:30:30|5176.28|5176.28|5176.28|5176.28|5176.28|5176.28|5176.28|5176.28|0
1634556640000|2021-10-18 11:30:40|5176|5176|5176|5176|5176|5176|5176|5176|0
1634556650000|2021-10-18 11:30:50|5175.75|5175.75|5175.75|5175.75|5175.75|5175.75|5175.75|5175.75|0
1634556680000|2021-10-18 11:31:20|5175.62|5175.62|5175.62|5175.62|5175.62|5175.62|5175.62|5175.62|0
1634556720000|2021-10-18 11:32:00|5175.85|5175.85|5175.85|5175.85|5175.85|5175.85|5175.85|5175.85|0
1634556820000|2021-10-18 11:33:40|5175.58|5175.58|5175.58|5175.58|5175.58|5175.58|5175.58|5175.58|0
1634556910000|2021-10-18 11:35:10|5175.46|5175.46|5175.46|5175.46|5175.46|5175.46|5175.46|5175.46|0
1634556920000|2021-10-18 11:35:20|5174.97|5174.97|5174.97|5174.97|5174.97|5174.97|5174.97|5174.97|0
1634556930000|2021-10-18 11:35:30|5174.62|5174.62|5174.62|5174.62|5174.62|5174.62|5174.62|5174.62|0
1634557010000|2021-10-18 11:36:50|5174.48|5174.48|5174.48|5174.48|5174.48|5174.48|5174.48|5174.48|0
1634557060000|2021-10-18 11:37:40|5174.13|5174.13|5174.13|5174.13|5174.13|5174.13|5174.13|5174.13|0
1634557070000|2021-10-18 11:37:50|5173.43|5173.43|5173.43|5173.43|5173.43|5173.43|5173.43|5173.43|0
1634557090000|2021-10-18 11:38:10|5173.15|5173.15|5173.15|5173.15|5173.15|5173.15|5173.15|5173.15|0
1634557110000|2021-10-18 11:38:30|5172.91|5172.91|5172.66|5172.66|5172.91|5172.91|5172.66|5172.66|0
1634557170000|2021-10-18 11:39:30|5172.3|5172.3|5172.3|5172.3|5172.3|5172.3|5172.3|5172.3|0
1634557190000|2021-10-18 11:39:50|5172.66|5172.66|5172.66|5172.66|5172.66|5172.66|5172.66|5172.66|0
1634557200000|2021-10-18 11:40:00|5172.52|5172.52|5172.52|5172.52|5172.52|5172.52|5172.52|5172.52|0
1634557230000|2021-10-18 11:40:30|5173.15|5173.15|5173.15|5173.15|5173.15|5173.15|5173.15|5173.15|0
1634557310000|2021-10-18 11:41:50|5173.03|5173.03|5172.91|5172.91|5173.03|5173.03|5172.91|5172.91|0
1634557330000|2021-10-18 11:42:10|5173.26|5173.26|5173.26|5173.26|5173.62|5173.62|5173.26|5173.26|0
1634557420000|2021-10-18 11:43:40|5172.91|5172.91|5172.78|5172.78|5172.91|5172.91|5172.78|5172.78|0
1634557430000|2021-10-18 11:43:50|5172.5|5172.5|5172.5|5172.5|5172.5|5172.5|5172.5|5172.5|0
1634557440000|2021-10-18 11:44:00|5172.85|5172.85|5172.85|5172.85|5172.85|5172.85|5172.85|5172.85|0
1634557450000|2021-10-18 11:44:10|5172.5|5172.5|5172.5|5172.5|5172.5|5172.5|5172.5|5172.5|0
1634557470000|2021-10-18 11:44:30|5172.85|5172.85|5172.85|5172.85|5172.85|5172.85|5172.85|5172.85|0
1634557480000|2021-10-18 11:44:40|5173.2|5173.2|5173.2|5173.2|5173.2|5173.2|5173.2|5173.2|0
1634557500000|2021-10-18 11:45:00|5173.34|5173.34|5173.34|5173.34|5173.34|5173.34|5173.34|5173.34|0
1634557520000|2021-10-18 11:45:20|5173.2|5173.2|5173.2|5173.2|5173.2|5173.2|5173.2|5173.2|0
1634557590000|2021-10-18 11:46:30|5173.09|5173.09|5173.2|5173.2|5173.2|5173.2|5173.09|5173.09|0
1634557600000|2021-10-18 11:46:40|5173.32|5173.32|5173.44|5173.44|5173.44|5173.44|5173.32|5173.32|0
1634557610000|2021-10-18 11:46:50|5173.08|5173.08|5173.44|5173.44|5173.44|5173.44|5173.08|5173.08|0
1634557650000|2021-10-18 11:47:30|5173.96|5173.96|5173.71|5173.71|5173.96|5173.96|5173.71|5173.71|0
1634557660000|2021-10-18 11:47:40|5173.99|5173.99|5173.99|5173.99|5173.99|5173.99|5173.99|5173.99|0
1634557680000|2021-10-18 11:48:00|5173.71|5173.71|5173.71|5173.71|5173.71|5173.71|5173.71|5173.71|0
1634557710000|2021-10-18 11:48:30|5173.57|5173.57|5173.57|5173.57|5173.57|5173.57|5173.57|5173.57|0
1634557780000|2021-10-18 11:49:40|5173.32|5173.32|5172.58|5172.58|5173.32|5173.32|5172.58|5172.58|0
1634557800000|2021-10-18 11:50:00|5173.07|5173.07|5173.07|5173.07|5173.07|5173.07|5173.07|5173.07|0
1634557810000|2021-10-18 11:50:10|5173.46|5173.46|5173.46|5173.46|5174.16|5174.16|5173.46|5173.46|0
1634557820000|2021-10-18 11:50:20|5174.52|5174.52|5174.52|5174.52|5174.52|5174.52|5174.52|5174.52|0
1634557830000|2021-10-18 11:50:30|5174.77|5174.77|5174.77|5174.77|5174.77|5174.77|5174.77|5174.77|0
1634557840000|2021-10-18 11:50:40|5175.26|5175.26|5175.72|5175.72|5175.72|5175.72|5175.02|5175.02|0
1634557850000|2021-10-18 11:50:50|5175.86|5175.86|5175.86|5175.86|5175.86|5175.86|5175.86|5175.86|0
1634557860000|2021-10-18 11:51:00|5176.14|5176.14|5176.49|5176.49|5176.49|5176.49|5176.14|5176.14|0
1634557870000|2021-10-18 11:51:10|5176.62|5176.62|5176.62|5176.62|5176.62|5176.62|5176.62|5176.62|0
1634557890000|2021-10-18 11:51:30|5176.98|5176.98|5176.98|5176.98|5176.98|5176.98|5176.98|5176.98|0
1634557950000|2021-10-18 11:52:30|5176.62|5176.62|5176.62|5176.62|5176.62|5176.62|5176.62|5176.62|0
1634557960000|2021-10-18 11:52:40|5176.1|5176.1|5176.1|5176.1|5176.1|5176.1|5176.1|5176.1|0
1634557980000|2021-10-18 11:53:00|5176.34|5176.34|5175.63|5175.63|5176.34|5176.34|5175.63|5175.63|0
1634558000000|2021-10-18 11:53:20|5175.35|5175.35|5175.35|5175.35|5175.35|5175.35|5175.35|5175.35|0
1634558040000|2021-10-18 11:54:00|5175.22|5175.22|5175.22|5175.22|5175.22|5175.22|5175.22|5175.22|0
1634558100000|2021-10-18 11:55:00|5175.57|5175.57|5175.57|5175.57|5175.57|5175.57|5175.57|5175.57|0
1634558110000|2021-10-18 11:55:10|5175.22|5175.22|5174.86|5174.86|5175.22|5175.22|5174.86|5174.86|0
1634558140000|2021-10-18 11:55:40|5174.51|5174.51|5174.51|5174.51|5174.51|5174.51|5174.51|5174.51|0
1634558150000|2021-10-18 11:55:50|5174.26|5174.26|5174.62|5174.62|5174.62|5174.62|5174.26|5174.26|0
1634558160000|2021-10-18 11:56:00|5174.86|5174.86|5174.86|5174.86|5174.86|5174.86|5174.86|5174.86|0
1634558170000|2021-10-18 11:56:10|5174.73|5174.73|5173.46|5173.46|5174.73|5174.73|5173.46|5173.46|0
1634558200000|2021-10-18 11:56:40|5173.81|5173.81|5173.81|5173.81|5173.81|5173.81|5173.81|5173.81|0
1634558220000|2021-10-18 11:57:00|5174.3|5174.3|5174.66|5174.66|5174.66|5174.66|5174.3|5174.3|0
1634558260000|2021-10-18 11:57:40|5173.95|5173.95|5173.6|5173.6|5173.95|5173.95|5173.6|5173.6|0
1634558280000|2021-10-18 11:58:00|5173.71|5173.71|5173.71|5173.71|5173.71|5173.71|5173.71|5173.71|0
1634558340000|2021-10-18 11:59:00|5173.44|5173.44|5173.44|5173.44|5173.44|5173.44|5173.44|5173.44|0
1634558350000|2021-10-18 11:59:10|5173.79|5173.79|5173.79|5173.79|5173.79|5173.79|5173.52|5173.52|0
1634558400000|2021-10-18 12:00:00|5173.68|5173.68|5173.68|5173.68|5173.68|5173.68|5173.68|5173.68|0
1634558420000|2021-10-18 12:00:20|5173.33|5173.33|5172.97|5172.97|5173.33|5173.33|5172.97|5172.97|0
1634558440000|2021-10-18 12:00:40|5172.84|5172.84|5172.84|5172.84|5172.84|5172.84|5172.84|5172.84|0
1634558470000|2021-10-18 12:01:10|5172.13|5172.13|5172.13|5172.13|5172.13|5172.13|5172.13|5172.13|0
1634558490000|2021-10-18 12:01:30|5171.42|5171.42|5171.29|5171.29|5171.42|5171.42|5171.29|5171.29|0
1634558510000|2021-10-18 12:01:50|5171.04|5171.04|5169.32|5169.32|5171.04|5171.04|5169.32|5169.32|0
1634558520000|2021-10-18 12:02:00|5169.59|5169.59|5169.59|5169.59|5169.59|5169.59|5169.59|5169.59|0
1634558530000|2021-10-18 12:02:10|5169.84|5169.84|5169.84|5169.84|5169.84|5169.84|5169.84|5169.84|0
1634558540000|2021-10-18 12:02:20|5169.34|5169.34|5169.34|5169.34|5169.34|5169.34|5169.34|5169.34|0
1634558560000|2021-10-18 12:02:40|5169.1|5169.1|5169.1|5169.1|5169.1|5169.1|5169.1|5169.1|0
1634558570000|2021-10-18 12:02:50|5168.96|5168.96|5168.96|5168.96|5168.96|5168.96|5168.96|5168.96|0
1634558580000|2021-10-18 12:03:00|5168.68|5168.68|5169.11|5169.11|5169.39|5169.39|5168.68|5168.68|0
1634558610000|2021-10-18 12:03:30|5168.93|5168.93|5168.76|5168.76|5168.93|5168.93|5168.76|5168.76|0
1634558630000|2021-10-18 12:03:50|5169.11|5169.11|5169.11|5169.11|5169.11|5169.11|5169.11|5169.11|0
1634558660000|2021-10-18 12:04:20|5169.46|5169.46|5169.46|5169.46|5169.46|5169.46|5169.46|5169.46|0
1634558670000|2021-10-18 12:04:30|5169.6|5169.6|5169.95|5169.95|5169.95|5169.95|5169.6|5169.6|0
1634558700000|2021-10-18 12:05:00|5170.47|5170.47|5170.47|5170.47|5170.47|5170.47|5170.47|5170.47|0
1634558710000|2021-10-18 12:05:10|5171.66|5171.66|5171.66|5171.66|5171.66|5171.66|5171.66|5171.66|0
1634558760000|2021-10-18 12:06:00|5171.91|5171.91|5172.05|5172.05|5172.05|5172.05|5171.91|5171.91|0
1634558780000|2021-10-18 12:06:20|5172.4|5172.4|5172.4|5172.4|5172.4|5172.4|5172.4|5172.4|0
1634558810000|2021-10-18 12:06:50|5173.11|5173.11|5173.11|5173.11|5173.11|5173.11|5173.11|5173.11|0
1634558820000|2021-10-18 12:07:00|5173.36|5173.36|5173.22|5173.22|5173.36|5173.36|5173.22|5173.22|0
1634558830000|2021-10-18 12:07:10|5173.36|5173.36|5173.36|5173.36|5173.36|5173.36|5173.36|5173.36|0
1634558870000|2021-10-18 12:07:50|5173.22|5173.22|5173.22|5173.22|5173.22|5173.22|5173.22|5173.22|0
1634558880000|2021-10-18 12:08:00|5173.34|5173.34|5173.34|5173.34|5173.34|5173.34|5173.34|5173.34|0
1634558940000|2021-10-18 12:09:00|5173.47|5173.47|5173.75|5173.75|5173.75|5173.75|5173.47|5173.47|0
1634558970000|2021-10-18 12:09:30|5174.11|5174.11|5174.46|5174.46|5174.46|5174.46|5174.11|5174.11|0
1634559010000|2021-10-18 12:10:10|5174.11|5174.11|5172.76|5172.76|5174.11|5174.11|5172.76|5172.76|0
1634559050000|2021-10-18 12:10:50|5172.51|5172.51|5172.51|5172.51|5172.51|5172.51|5172.51|5172.51|0
1634559060000|2021-10-18 12:11:00|5172.76|5172.76|5172.76|5172.76|5172.76|5172.76|5172.76|5172.76|0
1634559080000|2021-10-18 12:11:20|5172.65|5172.65|5172.65|5172.65|5172.65|5172.65|5172.65|5172.65|0
1634559100000|2021-10-18 12:11:40|5172.53|5172.53|5171.82|5171.82|5172.53|5172.53|5171.71|5171.71|0
1634559110000|2021-10-18 12:11:50|5171.71|5171.71|5171.71|5171.71|5171.71|5171.71|5171.71|5171.71|0
1634559210000|2021-10-18 12:13:30|5171|5171|5171|5171|5171|5171|5171|5171|0
1634559230000|2021-10-18 12:13:50|5170.65|5170.65|5170.65|5170.65|5170.65|5170.65|5170.65|5170.65|0
1634559240000|2021-10-18 12:14:00|5171|5171|5171|5171|5171|5171|5171|5171|0
1634559280000|2021-10-18 12:14:40|5171.23|5171.23|5171.18|5171.18|5171.23|5171.23|5171.18|5171.18|0
1634559300000|2021-10-18 12:15:00|5171.32|5171.32|5171.8|5171.8|5171.8|5171.8|5171.32|5171.32|0
1634559330000|2021-10-18 12:15:30|5171.57|5171.57|5171.57|5171.57|5171.57|5171.57|5171.57|5171.57|0
1634559340000|2021-10-18 12:15:40|5171.22|5171.22|5171.22|5171.22|5171.22|5171.22|5171.22|5171.22|0
1634559360000|2021-10-18 12:16:00|5170.86|5170.86|5170.86|5170.86|5170.86|5170.86|5170.86|5170.86|0
1634559400000|2021-10-18 12:16:40|5171.14|5171.14|5171.49|5171.49|5171.49|5171.49|5171.14|5171.14|0
1634559460000|2021-10-18 12:17:40|5171.14|5171.14|5171.14|5171.14|5171.14|5171.14|5171.14|5171.14|0
1634559500000|2021-10-18 12:18:20|5171|5171|5171|5171|5171|5171|5171|5171|0
1634559560000|2021-10-18 12:19:20|5170.86|5170.86|5170.86|5170.86|5170.86|5170.86|5170.86|5170.86|0
1634559620000|2021-10-18 12:20:20|5171.14|5171.14|5171.14|5171.14|5171.14|5171.14|5171.14|5171.14|0
1634559640000|2021-10-18 12:20:40|5171.74|5171.74|5171.74|5171.74|5171.74|5171.74|5171.74|5171.74|0
1634559650000|2021-10-18 12:20:50|5172.09|5172.09|5172.23|5172.23|5172.23|5172.23|5172.09|5172.09|0
1634559660000|2021-10-18 12:21:00|5172.36|5172.36|5172.36|5172.36|5172.36|5172.36|5172.36|5172.36|0
1634559670000|2021-10-18 12:21:10|5172.71|5172.71|5172.71|5172.71|5172.71|5172.71|5172.71|5172.71|0
1634559740000|2021-10-18 12:22:20|5172.36|5172.36|5171.87|5171.87|5172.36|5172.36|5171.87|5171.87|0
1634559780000|2021-10-18 12:23:00|5170.46|5170.46|5170.81|5170.81|5170.81|5170.81|5170.46|5170.46|0
1634559810000|2021-10-18 12:23:30|5171.87|5171.87|5171.87|5171.87|5172.23|5172.23|5171.87|5171.87|0
1634559840000|2021-10-18 12:24:00|5171.99|5171.99|5171.99|5171.99|5171.99|5171.99|5171.99|5171.99|0
1634559910000|2021-10-18 12:25:10|5171.87|5171.87|5171.87|5171.87|5171.87|5171.87|5171.87|5171.87|0
1634559920000|2021-10-18 12:25:20|5172.23|5172.23|5172.23|5172.23|5172.23|5172.23|5172.23|5172.23|0
1634559930000|2021-10-18 12:25:30|5172.58|5172.58|5172.58|5172.58|5172.58|5172.58|5172.58|5172.58|0
1634559940000|2021-10-18 12:25:40|5172.93|5172.93|5172.93|5172.93|5172.93|5172.93|5172.58|5172.58|0
1634559960000|2021-10-18 12:26:00|5173.28|5173.28|5173.28|5173.28|5173.28|5173.28|5173.28|5173.28|0
1634559980000|2021-10-18 12:26:20|5172.93|5172.93|5172.93|5172.93|5172.93|5172.93|5172.93|5172.93|0
1634559990000|2021-10-18 12:26:30|5173.64|5173.64|5173.64|5173.64|5173.64|5173.64|5173.64|5173.64|0
1634560020000|2021-10-18 12:27:00|5174.34|5174.34|5173.99|5173.99|5174.34|5174.34|5173.99|5173.99|0
1634560030000|2021-10-18 12:27:10|5173.64|5173.64|5172.53|5172.53|5173.64|5173.64|5172.53|5172.53|0
1634560100000|2021-10-18 12:28:20|5172.03|5172.03|5171.07|5171.07|5172.03|5172.03|5171.07|5171.07|0
1634560110000|2021-10-18 12:28:30|5170.79|5170.79|5170.79|5170.79|5170.79|5170.79|5170.79|5170.79|0
1634560160000|2021-10-18 12:29:20|5170.55|5170.55|5170.55|5170.55|5170.55|5170.55|5170.55|5170.55|0
1634560220000|2021-10-18 12:30:20|5170.79|5170.79|5170.79|5170.79|5170.79|5170.79|5170.79|5170.79|0
1634560260000|2021-10-18 12:31:00|5170.12|5170.12|5170.12|5170.12|5170.12|5170.12|5170.12|5170.12|0
1634560270000|2021-10-18 12:31:10|5169.88|5169.88|5169.88|5169.88|5169.88|5169.88|5169.88|5169.88|0
1634560320000|2021-10-18 12:32:00|5170.24|5170.24|5170.24|5170.24|5170.24|5170.24|5170.24|5170.24|0
1634560360000|2021-10-18 12:32:40|5170.94|5170.94|5170.94|5170.94|5170.94|5170.94|5170.94|5170.94|0
1634560370000|2021-10-18 12:32:50|5171.29|5171.29|5172.13|5172.13|5172.7|5172.7|5171.06|5171.06|0
1634560380000|2021-10-18 12:33:00|5172.84|5172.84|5172.84|5172.84|5172.84|5172.84|5172.84|5172.84|0
1634560390000|2021-10-18 12:33:10|5172.95|5172.95|5172.95|5172.95|5172.95|5172.95|5172.95|5172.95|0
1634560410000|2021-10-18 12:33:30|5172.6|5172.6|5172.6|5172.6|5172.6|5172.6|5172.6|5172.6|0
1634560510000|2021-10-18 12:35:10|5172.95|5172.95|5172.95|5172.95|5172.95|5172.95|5172.95|5172.95|0
1634560550000|2021-10-18 12:35:50|5173.2|5173.2|5173.56|5173.56|5173.56|5173.56|5173.2|5173.2|0
1634560570000|2021-10-18 12:36:10|5172.85|5172.85|5172.85|5172.85|5172.85|5172.85|5172.85|5172.85|0
1634560660000|2021-10-18 12:37:40|5173.2|5173.2|5173.56|5173.56|5173.56|5173.56|5173.2|5173.2|0
1634560670000|2021-10-18 12:37:50|5173.2|5173.2|5173.56|5173.56|5173.56|5173.56|5173.2|5173.2|0
1634560680000|2021-10-18 12:38:00|5173.91|5173.91|5174.18|5174.18|5174.18|5174.18|5173.91|5173.91|0
1634560700000|2021-10-18 12:38:20|5173.83|5173.83|5173.47|5173.47|5173.83|5173.83|5173.47|5173.47|0
1634560710000|2021-10-18 12:38:30|5173.61|5173.61|5173.61|5173.61|5173.61|5173.61|5173.61|5173.61|0
1634560750000|2021-10-18 12:39:10|5173.73|5173.73|5173.73|5173.73|5173.73|5173.73|5173.73|5173.73|0
1634560790000|2021-10-18 12:39:50|5174.08|5174.08|5174.08|5174.08|5174.08|5174.08|5174.08|5174.08|0
1634560800000|2021-10-18 12:40:00|5173.94|5173.94|5173.94|5173.94|5173.94|5173.94|5173.94|5173.94|0
1634560890000|2021-10-18 12:41:30|5174.3|5174.3|5174.65|5174.65|5174.65|5174.65|5174.3|5174.3|0
1634561070000|2021-10-18 12:44:30|5174.3|5174.3|5174.3|5174.3|5174.3|5174.3|5174.3|5174.3|0
1634561100000|2021-10-18 12:45:00|5173.94|5173.94|5173.81|5173.81|5173.94|5173.94|5173.81|5173.81|0
1634561140000|2021-10-18 12:45:40|5173.1|5173.1|5173.1|5173.1|5173.1|5173.1|5173.1|5173.1|0
1634561150000|2021-10-18 12:45:50|5172.85|5172.85|5172.72|5172.72|5172.85|5172.85|5172.72|5172.72|0
1634561170000|2021-10-18 12:46:10|5172.6|5172.6|5172.6|5172.6|5172.6|5172.6|5172.6|5172.6|0
1634561180000|2021-10-18 12:46:20|5172.25|5172.25|5171.76|5171.76|5172.25|5172.25|5171.76|5171.76|0
1634561190000|2021-10-18 12:46:30|5171.41|5171.41|5171.41|5171.41|5171.41|5171.41|5171.41|5171.41|0
1634561200000|2021-10-18 12:46:40|5171.27|5171.27|5171.27|5171.27|5171.27|5171.27|5171.27|5171.27|0
1634561240000|2021-10-18 12:47:20|5170.92|5170.92|5170.92|5170.92|5170.92|5170.92|5170.92|5170.92|0
1634561250000|2021-10-18 12:47:30|5170.56|5170.56|5170.56|5170.56|5170.56|5170.56|5170.56|5170.56|0
1634561270000|2021-10-18 12:47:50|5169.51|5169.51|5168.8|5168.8|5169.51|5169.51|5168.8|5168.8|0
1634561290000|2021-10-18 12:48:10|5168.66|5168.66|5169.02|5169.02|5169.02|5169.02|5168.66|5168.66|0
1634561330000|2021-10-18 12:48:50|5168.06|5168.06|5167.29|5167.29|5168.06|5168.06|5167.29|5167.29|0
1634561350000|2021-10-18 12:49:10|5167.02|5167.02|5167.02|5167.02|5167.02|5167.02|5167.02|5167.02|0
1634561360000|2021-10-18 12:49:20|5166.78|5166.78|5166.39|5166.39|5166.9|5166.9|5166.39|5166.39|0
1634561370000|2021-10-18 12:49:30|5165.68|5165.68|5165.82|5165.82|5165.82|5165.82|5165.68|5165.68|0
1634561380000|2021-10-18 12:49:40|5166.17|5166.17|5166.3|5166.3|5166.3|5166.3|5166.17|5166.17|0
1634561400000|2021-10-18 12:50:00|5166.66|5166.66|5167.04|5167.04|5167.04|5167.04|5166.66|5166.66|0
1634561420000|2021-10-18 12:50:20|5166.34|5166.34|5166.34|5166.34|5166.34|5166.34|5165.98|5165.98|0
1634561430000|2021-10-18 12:50:30|5166.69|5166.69|5166.81|5166.81|5166.81|5166.81|5166.69|5166.69|0
1634561460000|2021-10-18 12:51:00|5167.16|5167.16|5166.86|5166.86|5167.16|5167.16|5166.86|5166.86|0
1634561480000|2021-10-18 12:51:20|5166.75|5166.75|5166.75|5166.75|5166.75|5166.75|5166.75|5166.75|0
1634561490000|2021-10-18 12:51:30|5167|5167|5167.41|5167.41|5167.41|5167.41|5167|5167|0
1634561500000|2021-10-18 12:51:40|5166.88|5166.88|5166.88|5166.88|5166.88|5166.88|5166.88|5166.88|0
1634561510000|2021-10-18 12:51:50|5167.23|5167.23|5167.23|5167.23|5167.23|5167.23|5167.23|5167.23|0
1634561520000|2021-10-18 12:52:00|5166.88|5166.88|5166.65|5166.65|5166.88|5166.88|5166.53|5166.53|0
1634561550000|2021-10-18 12:52:30|5166.29|5166.29|5166.29|5166.29|5166.29|5166.29|5166.29|5166.29|0
1634561580000|2021-10-18 12:53:00|5166.01|5166.01|5166.01|5166.01|5166.01|5166.01|5166.01|5166.01|0
1634561600000|2021-10-18 12:53:20|5164.95|5164.95|5163.27|5163.27|5164.95|5164.95|5162.21|5162.21|0
1634561610000|2021-10-18 12:53:30|5163.62|5163.62|5163.62|5163.62|5163.62|5163.62|5163.27|5163.27|0
1634561620000|2021-10-18 12:53:40|5163.98|5163.98|5162.57|5162.57|5163.98|5163.98|5162.57|5162.57|0
1634561660000|2021-10-18 12:54:20|5162.43|5162.43|5162.43|5162.43|5162.43|5162.43|5162.43|5162.43|0
1634561700000|2021-10-18 12:55:00|5161.37|5161.37|5161.72|5161.72|5161.72|5161.72|5161.37|5161.37|0
1634561710000|2021-10-18 12:55:10|5161.48|5161.48|5161.23|5161.23|5161.48|5161.48|5161.23|5161.23|0
1634561740000|2021-10-18 12:55:40|5160.95|5160.95|5161.9|5161.9|5162.26|5162.26|5160.95|5160.95|0
1634561750000|2021-10-18 12:55:50|5161.55|5161.55|5159.78|5159.78|5161.55|5161.55|5159.78|5159.78|0
1634561790000|2021-10-18 12:56:30|5160.91|5160.91|5161.39|5161.39|5161.39|5161.39|5160.91|5160.91|0
1634561820000|2021-10-18 12:57:00|5161.53|5161.53|5161.53|5161.53|5161.53|5161.53|5161.53|5161.53|0
1634561840000|2021-10-18 12:57:20|5161.66|5161.66|5161.66|5161.66|5161.66|5161.66|5161.66|5161.66|0
1634561890000|2021-10-18 12:58:10|5162.02|5162.02|5162.02|5162.02|5162.02|5162.02|5162.02|5162.02|0
1634561900000|2021-10-18 12:58:20|5161.67|5161.67|5162.14|5162.14|5162.14|5162.14|5161.67|5161.67|0
1634561920000|2021-10-18 12:58:40|5162.02|5162.02|5162.02|5162.02|5162.02|5162.02|5162.02|5162.02|0
1634561940000|2021-10-18 12:59:00|5162.14|5162.14|5162.14|5162.14|5162.14|5162.14|5162.14|5162.14|0
1634561980000|2021-10-18 12:59:40|5162.39|5162.39|5162.77|5162.77|5162.77|5162.77|5162.39|5162.39|0
1634561990000|2021-10-18 12:59:50|5163.05|5163.05|5164.29|5164.29|5164.29|5164.29|5163.05|5163.05|0
1634562000000|2021-10-18 13:00:00|5163.93|5163.93|5163.6|5163.6|5163.93|5163.93|5163.46|5163.46|0
1634562050000|2021-10-18 13:00:50|5163.72|5163.72|5163.72|5163.72|5163.72|5163.72|5163.72|5163.72|0
1634562070000|2021-10-18 13:01:10|5164.42|5164.42|5166.09|5166.09|5166.09|5166.09|5164.42|5164.42|0
1634562080000|2021-10-18 13:01:20|5166.79|5166.79|5166.44|5166.44|5166.79|5166.79|5165.73|5165.73|0
1634562090000|2021-10-18 13:01:30|5166.69|5166.69|5166.47|5166.47|5167.04|5167.04|5166.33|5166.33|0
1634562110000|2021-10-18 13:01:50|5166.82|5166.82|5166.82|5166.82|5167.18|5167.18|5166.82|5166.82|0
1634562140000|2021-10-18 13:02:20|5167.18|5167.18|5166.47|5166.47|5167.18|5167.18|5166.12|5166.12|0
1634562150000|2021-10-18 13:02:30|5166.82|5166.82|5166.82|5166.82|5166.82|5166.82|5166.47|5166.47|0
1634562160000|2021-10-18 13:02:40|5167.18|5167.18|5167.18|5167.18|5167.18|5167.18|5167.18|5167.18|0
1634562180000|2021-10-18 13:03:00|5166.82|5166.82|5166.82|5166.82|5167.18|5167.18|5166.82|5166.82|0
1634562250000|2021-10-18 13:04:10|5166.94|5166.94|5166.94|5166.94|5166.94|5166.94|5166.94|5166.94|0
1634562270000|2021-10-18 13:04:30|5166.23|5166.23|5166.23|5166.23|5166.23|5166.23|5166.23|5166.23|0
1634562280000|2021-10-18 13:04:40|5165.88|5165.88|5165.88|5165.88|5165.88|5165.88|5165.88|5165.88|0
1634562300000|2021-10-18 13:05:00|5165.39|5165.39|5165.39|5165.39|5165.39|5165.39|5165.39|5165.39|0
1634562310000|2021-10-18 13:05:10|5165.63|5165.63|5165.63|5165.63|5165.63|5165.63|5165.63|5165.63|0
1634562340000|2021-10-18 13:05:40|5166.33|5166.33|5166.22|5166.22|5166.33|5166.33|5166.22|5166.22|0
1634562350000|2021-10-18 13:05:50|5166.1|5166.1|5166.1|5166.1|5166.1|5166.1|5166.1|5166.1|0
1634562400000|2021-10-18 13:06:40|5166.38|5166.38|5166.38|5166.38|5166.38|5166.38|5166.38|5166.38|0
1634562420000|2021-10-18 13:07:00|5166.51|5166.51|5166.51|5166.51|5166.51|5166.51|5166.51|5166.51|0
1634562450000|2021-10-18 13:07:30|5166.79|5166.79|5166.79|5166.79|5166.79|5166.79|5166.79|5166.79|0
1634562490000|2021-10-18 13:08:10|5166.44|5166.44|5166.44|5166.44|5166.44|5166.44|5166.44|5166.44|0
1634562510000|2021-10-18 13:08:30|5166.32|5166.32|5166.68|5166.68|5166.68|5166.68|5166.32|5166.32|0
1634562580000|2021-10-18 13:09:40|5166.32|5166.32|5166.32|5166.32|5166.32|5166.32|5166.32|5166.32|0
1634562590000|2021-10-18 13:09:50|5166.46|5166.46|5166.46|5166.46|5166.46|5166.46|5166.46|5166.46|0
1634562600000|2021-10-18 13:10:00|5167.23|5167.23|5167.93|5167.93|5167.93|5167.93|5166.98|5166.98|0
1634562610000|2021-10-18 13:10:10|5167.66|5167.66|5166.72|5166.72|5167.66|5167.66|5166.6|5166.6|0
1634562640000|2021-10-18 13:10:40|5165.97|5165.97|5165.6|5165.6|5165.97|5165.97|5165.6|5165.6|0
1634562670000|2021-10-18 13:11:10|5165.96|5165.96|5165.6|5165.6|5165.96|5165.96|5165.6|5165.6|0
1634562710000|2021-10-18 13:11:50|5165.96|5165.96|5165.96|5165.96|5165.96|5165.96|5165.96|5165.96|0
1634562720000|2021-10-18 13:12:00|5166.07|5166.07|5166.07|5166.07|5166.07|5166.07|5166.07|5166.07|0
1634562730000|2021-10-18 13:12:10|5166.19|5166.19|5166.19|5166.19|5166.19|5166.19|5166.19|5166.19|0
1634562750000|2021-10-18 13:12:30|5166.54|5166.54|5166.54|5166.54|5166.54|5166.54|5166.54|5166.54|0
1634562760000|2021-10-18 13:12:40|5166.66|5166.66|5167.01|5167.01|5167.01|5167.01|5166.66|5166.66|0
1634562770000|2021-10-18 13:12:50|5167.37|5167.37|5167.37|5167.37|5167.37|5167.37|5167.37|5167.37|0
1634562780000|2021-10-18 13:13:00|5167.48|5167.48|5167.48|5167.48|5167.48|5167.48|5167.48|5167.48|0
1634562810000|2021-10-18 13:13:30|5167.37|5167.37|5167.37|5167.37|5167.37|5167.37|5167.37|5167.37|0
1634562840000|2021-10-18 13:14:00|5167.5|5167.5|5167.78|5167.78|5167.78|5167.78|5167.5|5167.5|0
1634562850000|2021-10-18 13:14:10|5168.49|5168.49|5168.49|5168.49|5168.49|5168.49|5168.49|5168.49|0
1634562860000|2021-10-18 13:14:20|5169.19|5169.19|5169.19|5169.19|5169.19|5169.19|5169.19|5169.19|0
1634562880000|2021-10-18 13:14:40|5169.69|5169.69|5170.4|5170.4|5170.4|5170.4|5169.69|5169.69|0
1634562890000|2021-10-18 13:14:50|5170.51|5170.51|5170.51|5170.51|5170.51|5170.51|5170.51|5170.51|0
1634562960000|2021-10-18 13:16:00|5170.65|5170.65|5170.38|5170.38|5170.65|5170.65|5170.38|5170.38|0
1634562990000|2021-10-18 13:16:30|5170.02|5170.02|5167.06|5167.06|5170.02|5170.02|5166.6|5166.6|0
1634563000000|2021-10-18 13:16:40|5167.76|5167.76|5167.63|5167.63|5168.47|5168.47|5167.63|5167.63|0
1634563040000|2021-10-18 13:17:20|5167.98|5167.98|5167.63|5167.63|5167.98|5167.98|5167.63|5167.63|0
1634563050000|2021-10-18 13:17:30|5168.33|5168.33|5168.33|5168.33|5168.33|5168.33|5168.33|5168.33|0
1634563060000|2021-10-18 13:17:40|5168.47|5168.47|5168.47|5168.47|5168.47|5168.47|5168.47|5168.47|0
1634563070000|2021-10-18 13:17:50|5168.11|5168.11|5167.84|5167.84|5168.11|5168.11|5167.84|5167.84|0
1634563120000|2021-10-18 13:18:40|5167.48|5167.48|5167.48|5167.48|5167.48|5167.48|5167.48|5167.48|0
1634563150000|2021-10-18 13:19:10|5168.19|5168.19|5168.19|5168.19|5168.19|5168.19|5168.19|5168.19|0
1634563160000|2021-10-18 13:19:20|5168.54|5168.54|5168.19|5168.19|5168.54|5168.54|5168.19|5168.19|0
1634563170000|2021-10-18 13:19:30|5168.05|5168.05|5168.05|5168.05|5168.05|5168.05|5168.05|5168.05|0
1634563210000|2021-10-18 13:20:10|5168.33|5168.33|5168.33|5168.33|5168.33|5168.33|5168.33|5168.33|0
1634563220000|2021-10-18 13:20:20|5167.98|5167.98|5167.98|5167.98|5167.98|5167.98|5167.98|5167.98|0
1634563270000|2021-10-18 13:21:10|5167.84|5167.84|5167.84|5167.84|5167.84|5167.84|5167.84|5167.84|0
1634563280000|2021-10-18 13:21:20|5167.98|5167.98|5167.98|5167.98|5167.98|5167.98|5167.98|5167.98|0
1634563290000|2021-10-18 13:21:30|5167.73|5167.73|5166.78|5166.78|5167.73|5167.73|5166.42|5166.42|0
1634563300000|2021-10-18 13:21:40|5167.13|5167.13|5167.13|5167.13|5167.13|5167.13|5167.13|5167.13|0
1634563310000|2021-10-18 13:21:50|5167.48|5167.48|5167.59|5167.59|5167.59|5167.59|5167.48|5167.48|0
1634563320000|2021-10-18 13:22:00|5167.32|5167.32|5167.32|5167.32|5167.32|5167.32|5167.32|5167.32|0
1634563350000|2021-10-18 13:22:30|5167.2|5167.2|5167.2|5167.2|5167.2|5167.2|5167.2|5167.2|0
1634563360000|2021-10-18 13:22:40|5167.55|5167.55|5167.55|5167.55|5167.55|5167.55|5167.55|5167.55|0
1634563380000|2021-10-18 13:23:00|5167.2|5167.2|5167.2|5167.2|5167.2|5167.2|5167.2|5167.2|0
1634563390000|2021-10-18 13:23:10|5166.92|5166.92|5166.92|5166.92|5166.92|5166.92|5166.92|5166.92|0
1634563420000|2021-10-18 13:23:40|5167.15|5167.15|5167.15|5167.15|5167.15|5167.15|5167.15|5167.15|0
1634563450000|2021-10-18 13:24:10|5167.51|5167.51|5166.8|5166.8|5167.51|5167.51|5166.8|5166.8|0
1634563460000|2021-10-18 13:24:20|5167.15|5167.15|5167.29|5167.29|5167.29|5167.29|5167.15|5167.15|0
1634563490000|2021-10-18 13:24:50|5166.58|5166.58|5166.58|5166.58|5166.58|5166.58|5166.58|5166.58|0
1634563500000|2021-10-18 13:25:00|5166.94|5166.94|5166.58|5166.58|5166.94|5166.94|5166.58|5166.58|0
1634563510000|2021-10-18 13:25:10|5166.31|5166.31|5165.39|5165.39|5166.31|5166.31|5165.39|5165.39|0
1634563520000|2021-10-18 13:25:20|5165.74|5165.74|5165.74|5165.74|5165.74|5165.74|5165.74|5165.74|0
1634563530000|2021-10-18 13:25:30|5166.09|5166.09|5166.09|5166.09|5166.09|5166.09|5166.09|5166.09|0
1634563540000|2021-10-18 13:25:40|5166.45|5166.45|5166.09|5166.09|5166.45|5166.45|5166.09|5166.09|0
1634563560000|2021-10-18 13:26:00|5165.04|5165.04|5165.04|5165.04|5165.04|5165.04|5165.04|5165.04|0
1634563570000|2021-10-18 13:26:10|5165.39|5165.39|5165.39|5165.39|5165.39|5165.39|5165.39|5165.39|0
1634563580000|2021-10-18 13:26:20|5164.68|5164.68|5165.74|5165.74|5165.74|5165.74|5164.68|5164.68|0
1634563600000|2021-10-18 13:26:40|5165.63|5165.63|5165.63|5165.63|5165.63|5165.63|5165.63|5165.63|0
1634563620000|2021-10-18 13:27:00|5165.98|5165.98|5165.53|5165.53|5166.47|5166.47|5165.41|5165.41|0
1634563640000|2021-10-18 13:27:20|5165.41|5165.41|5165.06|5165.06|5165.41|5165.41|5165.06|5165.06|0
1634563650000|2021-10-18 13:27:30|5164.7|5164.7|5165.41|5165.41|5165.41|5165.41|5164.35|5164.35|0
1634563660000|2021-10-18 13:27:40|5165.06|5165.06|5165.06|5165.06|5165.06|5165.06|5165.06|5165.06|0
1634563670000|2021-10-18 13:27:50|5164.7|5164.7|5163.65|5163.65|5164.7|5164.7|5163.65|5163.65|0
1634563680000|2021-10-18 13:28:00|5163.29|5163.29|5163.41|5163.41|5163.41|5163.41|5163.29|5163.29|0
1634563700000|2021-10-18 13:28:20|5163.14|5163.14|5163.14|5163.14|5163.14|5163.14|5163.14|5163.14|0
1634563720000|2021-10-18 13:28:40|5162.79|5162.79|5162.79|5162.79|5162.79|5162.79|5162.79|5162.79|0
1634563790000|2021-10-18 13:29:50|5163.02|5163.02|5162.67|5162.67|5163.02|5163.02|5162.67|5162.67|0
1634563800000|2021-10-18 13:30:00|5162.8|5162.8|5155.91|5155.91|5162.8|5162.8|5154.62|5154.62|0
1634563810000|2021-10-18 13:30:10|5156.26|5156.26|5158.99|5158.99|5158.99|5158.99|5156.26|5156.26|0
1634563820000|2021-10-18 13:30:20|5157.93|5157.93|5157.93|5157.93|5157.93|5157.93|5156.16|5156.16|0
1634563830000|2021-10-18 13:30:30|5157.58|5157.58|5157.58|5157.58|5157.58|5157.58|5157.58|5157.58|0
1634563840000|2021-10-18 13:30:40|5158.28|5158.28|5157.9|5157.9|5158.63|5158.63|5157.9|5157.9|0
1634563850000|2021-10-18 13:30:50|5156.84|5156.84|5156.84|5156.84|5156.84|5156.84|5156.84|5156.84|0
1634563860000|2021-10-18 13:31:00|5156.56|5156.56|5154.49|5154.49|5156.56|5156.56|5154.49|5154.49|0
1634563870000|2021-10-18 13:31:10|5153.43|5153.43|5152.14|5152.14|5153.43|5153.43|5152.14|5152.14|0
1634563880000|2021-10-18 13:31:20|5154.26|5154.26|5153.44|5153.44|5155.55|5155.55|5153.44|5153.44|0
1634563890000|2021-10-18 13:31:30|5153.3|5153.3|5152.95|5152.95|5153.3|5153.3|5152.95|5152.95|0
1634563900000|2021-10-18 13:31:40|5152.6|5152.6|5151.53|5151.53|5152.6|5152.6|5151.53|5151.53|0
1634563910000|2021-10-18 13:31:50|5151.41|5151.41|5151.17|5151.17|5151.53|5151.53|5151.17|5151.17|0
1634563920000|2021-10-18 13:32:00|5150.47|5150.47|5151.47|5151.47|5151.47|5151.47|5150.47|5150.47|0
1634563930000|2021-10-18 13:32:10|5151.96|5151.96|5151.37|5151.37|5151.96|5151.96|5151.37|5151.37|0
1634563940000|2021-10-18 13:32:20|5151.72|5151.72|5151.72|5151.72|5151.72|5151.72|5151.72|5151.72|0
1634563950000|2021-10-18 13:32:30|5151.84|5151.84|5151.84|5151.84|5151.84|5151.84|5151.84|5151.84|0
1634563980000|2021-10-18 13:33:00|5150.78|5150.78|5151.62|5151.62|5151.62|5151.62|5150.78|5150.78|0
1634564010000|2021-10-18 13:33:30|5151.86|5151.86|5151.86|5151.86|5151.86|5151.86|5151.86|5151.86|0
1634564030000|2021-10-18 13:33:50|5152.56|5152.56|5150.9|5150.9|5152.56|5152.56|5150.2|5150.2|0
1634564040000|2021-10-18 13:34:00|5150.77|5150.77|5150.41|5150.41|5150.77|5150.77|5150.41|5150.41|0
1634564050000|2021-10-18 13:34:10|5150.06|5150.06|5150.06|5150.06|5150.06|5150.06|5150.06|5150.06|0
1634564060000|2021-10-18 13:34:20|5149.81|5149.81|5149.7|5149.7|5149.81|5149.81|5149.7|5149.7|0
1634564070000|2021-10-18 13:34:30|5149.45|5149.45|5148.45|5148.45|5149.45|5149.45|5148.45|5148.45|0
1634564090000|2021-10-18 13:34:50|5148.8|5148.8|5148.8|5148.8|5148.8|5148.8|5148.8|5148.8|0
1634564110000|2021-10-18 13:35:10|5150.22|5150.22|5150|5150|5150.22|5150.22|5149.16|5149.16|0
1634564120000|2021-10-18 13:35:20|5149.29|5149.29|5149.29|5149.29|5149.29|5149.29|5149.29|5149.29|0
1634564130000|2021-10-18 13:35:30|5150.35|5150.35|5148.45|5148.45|5150.7|5150.7|5148.23|5148.23|0
1634564140000|2021-10-18 13:35:40|5148.59|5148.59|5148.59|5148.59|5148.59|5148.59|5148.59|5148.59|0
1634564160000|2021-10-18 13:36:00|5149.65|5149.65|5149.65|5149.65|5149.65|5149.65|5149.65|5149.65|0
1634564170000|2021-10-18 13:36:10|5149.78|5149.78|5150.28|5150.28|5150.28|5150.28|5149.78|5149.78|0
1634564180000|2021-10-18 13:36:20|5150.4|5150.4|5150.4|5150.4|5150.4|5150.4|5150.4|5150.4|0
1634564190000|2021-10-18 13:36:30|5150.53|5150.53|5151.47|5151.47|5151.47|5151.47|5150.41|5150.41|0
1634564200000|2021-10-18 13:36:40|5151.83|5151.83|5151.83|5151.83|5151.83|5151.83|5151.83|5151.83|0
1634564210000|2021-10-18 13:36:50|5151.22|5151.22|5151.22|5151.22|5151.22|5151.22|5151.22|5151.22|0
1634564230000|2021-10-18 13:37:10|5151.58|5151.58|5151.58|5151.58|5151.58|5151.58|5151.58|5151.58|0
1634564250000|2021-10-18 13:37:30|5151.33|5151.33|5147.63|5147.63|5151.33|5151.33|5147.63|5147.63|0
1634564270000|2021-10-18 13:37:50|5147.28|5147.28|5147.28|5147.28|5147.28|5147.28|5147.28|5147.28|0
1634564280000|2021-10-18 13:38:00|5147.63|5147.63|5148.33|5148.33|5148.33|5148.33|5147.63|5147.63|0
1634564290000|2021-10-18 13:38:10|5148.06|5148.06|5148.06|5148.06|5148.06|5148.06|5148.06|5148.06|0
1634564310000|2021-10-18 13:38:30|5148.42|5148.42|5148.42|5148.42|5148.42|5148.42|5148.42|5148.42|0
1634564320000|2021-10-18 13:38:40|5148.53|5148.53|5148.67|5148.67|5148.67|5148.67|5148.53|5148.53|0
1634564360000|2021-10-18 13:39:20|5149.02|5149.02|5148.8|5148.8|5149.02|5149.02|5148.32|5148.32|0
1634564370000|2021-10-18 13:39:30|5149.51|5149.51|5149.78|5149.78|5149.78|5149.78|5149.51|5149.51|0
1634564380000|2021-10-18 13:39:40|5149.43|5149.43|5149.43|5149.43|5149.43|5149.43|5149.43|5149.43|0
1634564400000|2021-10-18 13:40:00|5148.59|5148.59|5148.12|5148.12|5148.59|5148.59|5148.12|5148.12|0
1634564410000|2021-10-18 13:40:10|5149.88|5149.88|5149.53|5149.53|5149.88|5149.88|5149.53|5149.53|0
1634564430000|2021-10-18 13:40:30|5149.88|5149.88|5150.23|5150.23|5150.23|5150.23|5149.88|5149.88|0
1634564460000|2021-10-18 13:41:00|5150.64|5150.64|5151.71|5151.71|5152.07|5152.07|5150.64|5150.64|0
1634564480000|2021-10-18 13:41:20|5152.07|5152.07|5151.71|5151.71|5152.07|5152.07|5151.71|5151.71|0
1634564490000|2021-10-18 13:41:30|5151.36|5151.36|5151.36|5151.36|5151.71|5151.71|5151.36|5151.36|0
1634564500000|2021-10-18 13:41:40|5152.12|5152.12|5152.4|5152.4|5152.4|5152.4|5152.12|5152.12|0
1634564510000|2021-10-18 13:41:50|5152.75|5152.75|5152.75|5152.75|5152.75|5152.75|5152.75|5152.75|0
1634564520000|2021-10-18 13:42:00|5152.4|5152.4|5152.97|5152.97|5152.97|5152.97|5152.26|5152.26|0
1634564530000|2021-10-18 13:42:10|5152.26|5152.26|5152.26|5152.26|5152.26|5152.26|5152.26|5152.26|0
1634564540000|2021-10-18 13:42:20|5152.62|5152.62|5152.62|5152.62|5152.62|5152.62|5152.62|5152.62|0
1634564550000|2021-10-18 13:42:30|5152.26|5152.26|5151.2|5151.2|5152.26|5152.26|5151.2|5151.2|0
1634564560000|2021-10-18 13:42:40|5150.8|5150.8|5150.8|5150.8|5150.8|5150.8|5150.8|5150.8|0
1634564570000|2021-10-18 13:42:50|5150.55|5150.55|5150.3|5150.3|5150.55|5150.55|5150.3|5150.3|0
1634564580000|2021-10-18 13:43:00|5150.55|5150.55|5148.62|5148.62|5150.55|5150.55|5148.62|5148.62|0
1634564590000|2021-10-18 13:43:10|5148.26|5148.26|5149.32|5149.32|5149.32|5149.32|5148.26|5148.26|0
1634564600000|2021-10-18 13:43:20|5149.57|5149.57|5150.9|5150.9|5150.9|5150.9|5149.57|5149.57|0
1634564610000|2021-10-18 13:43:30|5151.17|5151.17|5151.17|5151.17|5151.17|5151.17|5151.17|5151.17|0
1634564650000|2021-10-18 13:44:10|5150.82|5150.82|5150.82|5150.82|5150.82|5150.82|5150.82|5150.82|0
1634564660000|2021-10-18 13:44:20|5150.11|5150.11|5151.17|5151.17|5151.17|5151.17|5149.76|5149.76|0
1634564700000|2021-10-18 13:45:00|5151.29|5151.29|5149.1|5149.1|5151.41|5151.41|5149.1|5149.1|0
1634564710000|2021-10-18 13:45:10|5148.85|5148.85|5148.6|5148.6|5148.85|5148.85|5148.6|5148.6|0
1634564720000|2021-10-18 13:45:20|5148.25|5148.25|5147.29|5147.29|5148.25|5148.25|5147.29|5147.29|0
1634564750000|2021-10-18 13:45:50|5147.64|5147.64|5147.64|5147.64|5147.64|5147.64|5147.64|5147.64|0
1634564760000|2021-10-18 13:46:00|5147.53|5147.53|5147.37|5147.37|5147.64|5147.64|5147.37|5147.37|0
1634564770000|2021-10-18 13:46:10|5148.08|5148.08|5148.6|5148.6|5148.6|5148.6|5148.08|5148.08|0
1634564800000|2021-10-18 13:46:40|5148.95|5148.95|5149.58|5149.58|5149.58|5149.58|5148.95|5148.95|0
1634564820000|2021-10-18 13:47:00|5147.81|5147.81|5148.06|5148.06|5148.16|5148.16|5147.46|5147.46|0
1634564830000|2021-10-18 13:47:10|5147.79|5147.79|5148.14|5148.14|5148.14|5148.14|5147.79|5147.79|0
1634564840000|2021-10-18 13:47:20|5148.49|5148.49|5149.34|5149.34|5149.34|5149.34|5148.49|5148.49|0
1634564850000|2021-10-18 13:47:30|5148.28|5148.28|5148.28|5148.28|5148.28|5148.28|5148.28|5148.28|0
1634564880000|2021-10-18 13:48:00|5150.04|5150.04|5150.04|5150.04|5150.04|5150.04|5150.04|5150.04|0
1634564890000|2021-10-18 13:48:10|5150.31|5150.31|5151.52|5151.52|5151.87|5151.87|5150.31|5150.31|0
1634564910000|2021-10-18 13:48:30|5151.79|5151.79|5152|5152|5152.14|5152.14|5151.79|5151.79|0
1634564920000|2021-10-18 13:48:40|5150.95|5150.95|5150.24|5150.24|5150.95|5150.95|5149.89|5149.89|0
1634564940000|2021-10-18 13:49:00|5149.89|5149.89|5149.89|5149.89|5149.89|5149.89|5149.89|5149.89|0
1634564950000|2021-10-18 13:49:10|5149.64|5149.64|5147.12|5147.12|5149.64|5149.64|5146.77|5146.77|0
1634564960000|2021-10-18 13:49:20|5146.77|5146.77|5146.77|5146.77|5146.77|5146.77|5146.77|5146.77|0
1634564970000|2021-10-18 13:49:30|5145.71|5145.71|5145.59|5145.59|5145.71|5145.71|5145.59|5145.59|0
1634564980000|2021-10-18 13:49:40|5145.48|5145.48|5146.18|5146.18|5146.18|5146.18|5145.48|5145.48|0
1634564990000|2021-10-18 13:49:50|5146.05|5146.05|5145.8|5145.8|5146.05|5146.05|5145.68|5145.68|0
1634565000000|2021-10-18 13:50:00|5146.75|5146.75|5147.46|5147.46|5147.46|5147.46|5146.04|5146.04|0
1634565010000|2021-10-18 13:50:10|5147.22|5147.22|5146.52|5146.52|5147.58|5147.58|5146.52|5146.52|0
1634565030000|2021-10-18 13:50:30|5147.22|5147.22|5147.22|5147.22|5147.22|5147.22|5147.22|5147.22|0
1634565040000|2021-10-18 13:50:40|5147.58|5147.58|5147.58|5147.58|5147.58|5147.58|5147.58|5147.58|0
1634565050000|2021-10-18 13:50:50|5147.85|5147.85|5147.71|5147.71|5147.85|5147.85|5147.71|5147.71|0
1634565060000|2021-10-18 13:51:00|5148.55|5148.55|5148.55|5148.55|5148.55|5148.55|5148.55|5148.55|0
1634565070000|2021-10-18 13:51:10|5148.2|5148.2|5148.2|5148.2|5148.2|5148.2|5148.2|5148.2|0
1634565080000|2021-10-18 13:51:20|5148.02|5148.02|5149.29|5149.29|5149.29|5149.29|5148.02|5148.02|0
1634565090000|2021-10-18 13:51:30|5148.94|5148.94|5148.94|5148.94|5148.94|5148.94|5148.94|5148.94|0
1634565100000|2021-10-18 13:51:40|5149.05|5149.05|5149.05|5149.05|5149.05|5149.05|5148.94|5148.94|0
1634565130000|2021-10-18 13:52:10|5148.78|5148.78|5147.35|5147.35|5148.78|5148.78|5147.35|5147.35|0
1634565150000|2021-10-18 13:52:30|5147.24|5147.24|5147.24|5147.24|5147.24|5147.24|5147.24|5147.24|0
1634565160000|2021-10-18 13:52:40|5147.12|5147.12|5147.12|5147.12|5147.12|5147.12|5147.12|5147.12|0
1634565170000|2021-10-18 13:52:50|5147.37|5147.37|5148.19|5148.19|5148.19|5148.19|5147.37|5147.37|0
1634565190000|2021-10-18 13:53:10|5148.55|5148.55|5148.9|5148.9|5148.9|5148.9|5148.55|5148.55|0
1634565210000|2021-10-18 13:53:30|5149.25|5149.25|5149.25|5149.25|5149.25|5149.25|5149.25|5149.25|0
1634565220000|2021-10-18 13:53:40|5149.13|5149.13|5148.75|5148.75|5149.25|5149.25|5148.75|5148.75|0
1634565260000|2021-10-18 13:54:20|5148.87|5148.87|5149.01|5149.01|5149.01|5149.01|5148.87|5148.87|0
1634565270000|2021-10-18 13:54:30|5149.61|5149.61|5149.61|5149.61|5149.61|5149.61|5149.61|5149.61|0
1634565280000|2021-10-18 13:54:40|5149.96|5149.96|5150.1|5150.1|5150.1|5150.1|5149.96|5149.96|0
1634565290000|2021-10-18 13:54:50|5149.98|5149.98|5150.48|5150.48|5150.48|5150.48|5149.98|5149.98|0
1634565300000|2021-10-18 13:55:00|5150.83|5150.83|5150.83|5150.83|5150.83|5150.83|5150.83|5150.83|0
1634565310000|2021-10-18 13:55:10|5151.06|5151.06|5151.06|5151.06|5151.06|5151.06|5151.06|5151.06|0
1634565320000|2021-10-18 13:55:20|5151.18|5151.18|5151.18|5151.18|5151.18|5151.18|5151.18|5151.18|0
1634565340000|2021-10-18 13:55:40|5151.45|5151.45|5151.33|5151.33|5151.45|5151.45|5151.33|5151.33|0
1634565360000|2021-10-18 13:56:00|5151.47|5151.47|5151.2|5151.2|5151.47|5151.47|5151.2|5151.2|0
1634565390000|2021-10-18 13:56:30|5151.55|5151.55|5151.55|5151.55|5151.55|5151.55|5151.55|5151.55|0
1634565400000|2021-10-18 13:56:40|5151.69|5151.69|5151.69|5151.69|5151.69|5151.69|5151.69|5151.69|0
1634565410000|2021-10-18 13:56:50|5151.55|5151.55|5151.55|5151.55|5151.55|5151.55|5151.55|5151.55|0
1634565420000|2021-10-18 13:57:00|5151.44|5151.44|5151.08|5151.08|5151.44|5151.44|5151.08|5151.08|0
1634565430000|2021-10-18 13:57:10|5150.8|5150.8|5150.8|5150.8|5150.8|5150.8|5150.8|5150.8|0
1634565450000|2021-10-18 13:57:30|5151.65|5151.65|5152.27|5152.27|5152.27|5152.27|5151.65|5151.65|0
1634565460000|2021-10-18 13:57:40|5152.15|5152.15|5152.04|5152.04|5152.15|5152.15|5152.04|5152.04|0
1634565470000|2021-10-18 13:57:50|5152.17|5152.17|5152.17|5152.17|5152.17|5152.17|5152.17|5152.17|0
1634565480000|2021-10-18 13:58:00|5152.42|5152.42|5152.15|5152.15|5152.42|5152.42|5152.15|5152.15|0
1634565500000|2021-10-18 13:58:20|5151.8|5151.8|5151.8|5151.8|5151.8|5151.8|5151.8|5151.8|0
1634565510000|2021-10-18 13:58:30|5151.44|5151.44|5151.44|5151.44|5151.44|5151.44|5151.44|5151.44|0
1634565560000|2021-10-18 13:59:20|5151.8|5151.8|5151.44|5151.44|5151.8|5151.8|5151.44|5151.44|0
1634565580000|2021-10-18 13:59:40|5150.38|5150.38|5151.31|5151.31|5151.31|5151.31|5150.03|5150.03|0
1634565590000|2021-10-18 13:59:50|5151.66|5151.66|5151.91|5151.91|5151.91|5151.91|5151.66|5151.66|0
1634565600000|2021-10-18 14:00:00|5152.05|5152.05|5152.75|5152.75|5152.75|5152.75|5152.05|5152.05|0
1634565620000|2021-10-18 14:00:20|5152.4|5152.4|5152.4|5152.4|5152.4|5152.4|5152.4|5152.4|0
1634565630000|2021-10-18 14:00:30|5152.27|5152.27|5152.31|5152.31|5152.31|5152.31|5152.27|5152.27|0
1634565660000|2021-10-18 14:01:00|5152.13|5152.13|5151.78|5151.78|5152.13|5152.13|5151.78|5151.78|0
1634565680000|2021-10-18 14:01:20|5151.42|5151.42|5151.42|5151.42|5151.42|5151.42|5151.42|5151.42|0
1634565720000|2021-10-18 14:02:00|5151.18|5151.18|5151.18|5151.18|5151.18|5151.18|5151.18|5151.18|0
1634565730000|2021-10-18 14:02:10|5151.29|5151.29|5151.53|5151.53|5151.53|5151.53|5151.29|5151.29|0
1634565740000|2021-10-18 14:02:20|5151.76|5151.76|5151.88|5151.88|5151.88|5151.88|5151.76|5151.76|0
1634565750000|2021-10-18 14:02:30|5151.74|5151.74|5151.62|5151.62|5151.74|5151.74|5151.62|5151.62|0
1634565760000|2021-10-18 14:02:40|5151.34|5151.34|5150.95|5150.95|5151.34|5151.34|5150.95|5150.95|0
1634565770000|2021-10-18 14:02:50|5151.07|5151.07|5150.93|5150.93|5151.07|5151.07|5150.93|5150.93|0
1634565780000|2021-10-18 14:03:00|5150.66|5150.66|5151.29|5151.29|5151.29|5151.29|5150.66|5150.66|0
1634565790000|2021-10-18 14:03:10|5151.56|5151.56|5152.62|5152.62|5152.62|5152.62|5151.56|5151.56|0
1634565800000|2021-10-18 14:03:20|5153.33|5153.33|5153.79|5153.79|5153.79|5153.79|5153.33|5153.33|0
1634565810000|2021-10-18 14:03:30|5154.07|5154.07|5154.07|5154.07|5154.07|5154.07|5154.07|5154.07|0
1634565830000|2021-10-18 14:03:50|5154.77|5154.77|5155.01|5155.01|5155.12|5155.12|5154.77|5154.77|0
1634565870000|2021-10-18 14:04:30|5154.89|5154.89|5154.54|5154.54|5154.89|5154.89|5154.54|5154.54|0
1634565880000|2021-10-18 14:04:40|5154.67|5154.67|5155.98|5155.98|5155.98|5155.98|5154.67|5154.67|0
1634565900000|2021-10-18 14:05:00|5155.63|5155.63|5155.86|5155.86|5156.69|5156.69|5155.63|5155.63|0
1634565910000|2021-10-18 14:05:10|5156.57|5156.57|5156.57|5156.57|5156.57|5156.57|5156.57|5156.57|0
1634565920000|2021-10-18 14:05:20|5156.92|5156.92|5156.92|5156.92|5156.92|5156.92|5156.92|5156.92|0
1634565930000|2021-10-18 14:05:30|5156.8|5156.8|5156.69|5156.69|5156.8|5156.8|5156.69|5156.69|0
1634565940000|2021-10-18 14:05:40|5157.04|5157.04|5157.04|5157.04|5157.04|5157.04|5157.04|5157.04|0
1634565950000|2021-10-18 14:05:50|5157.18|5157.18|5157.45|5157.45|5157.45|5157.45|5157.18|5157.18|0
1634565960000|2021-10-18 14:06:00|5157.73|5157.73|5157.45|5157.45|5157.73|5157.73|5157.45|5157.45|0
1634565970000|2021-10-18 14:06:10|5156.82|5156.82|5156.82|5156.82|5156.82|5156.82|5156.82|5156.82|0
1634565990000|2021-10-18 14:06:30|5155.06|5155.06|5155.41|5155.41|5155.41|5155.41|5155.06|5155.06|0
1634566000000|2021-10-18 14:06:40|5155.76|5155.76|5155.76|5155.76|5155.76|5155.76|5155.76|5155.76|0
1634566010000|2021-10-18 14:06:50|5156.12|5156.12|5156.12|5156.12|5156.12|5156.12|5156.12|5156.12|0
1634566020000|2021-10-18 14:07:00|5156.47|5156.47|5156.47|5156.47|5156.47|5156.47|5156.47|5156.47|0
1634566030000|2021-10-18 14:07:10|5156.12|5156.12|5156.25|5156.25|5156.25|5156.25|5156.12|5156.12|0
1634566050000|2021-10-18 14:07:30|5156.39|5156.39|5158.08|5158.08|5158.08|5158.08|5156.39|5156.39|0
1634566070000|2021-10-18 14:07:50|5157.94|5157.94|5157.94|5157.94|5157.94|5157.94|5157.94|5157.94|0
1634566090000|2021-10-18 14:08:10|5157.24|5157.24|5157.1|5157.1|5157.24|5157.24|5157.1|5157.1|0
1634566100000|2021-10-18 14:08:20|5157.46|5157.46|5157.46|5157.46|5157.46|5157.46|5157.46|5157.46|0
1634566110000|2021-10-18 14:08:30|5157.59|5157.59|5159.25|5159.25|5159.25|5159.25|5157.59|5157.59|0
1634566120000|2021-10-18 14:08:40|5159.6|5159.6|5159.6|5159.6|5159.6|5159.6|5159.6|5159.6|0
1634566130000|2021-10-18 14:08:50|5158.9|5158.9|5159.6|5159.6|5159.6|5159.6|5158.9|5158.9|0
1634566140000|2021-10-18 14:09:00|5159.88|5159.88|5159.52|5159.52|5159.88|5159.88|5159.52|5159.52|0
1634566150000|2021-10-18 14:09:10|5159.17|5159.17|5158.11|5158.11|5159.17|5159.17|5158.11|5158.11|0
1634566160000|2021-10-18 14:09:20|5157.84|5157.84|5157.84|5157.84|5157.84|5157.84|5157.84|5157.84|0
1634566180000|2021-10-18 14:09:40|5158.55|5158.55|5158.9|5158.9|5158.9|5158.9|5158.55|5158.55|0
1634566200000|2021-10-18 14:10:00|5158.19|5158.19|5158.19|5158.19|5158.19|5158.19|5158.19|5158.19|0
1634566220000|2021-10-18 14:10:20|5158.06|5158.06|5158.16|5158.16|5158.16|5158.16|5157.81|5157.81|0
1634566230000|2021-10-18 14:10:30|5158.04|5158.04|5157.34|5157.34|5158.04|5158.04|5157.34|5157.34|0
1634566240000|2021-10-18 14:10:40|5157.22|5157.22|5157.22|5157.22|5157.22|5157.22|5157.22|5157.22|0
1634566250000|2021-10-18 14:10:50|5156.87|5156.87|5155.91|5155.91|5156.87|5156.87|5155.81|5155.81|0
1634566260000|2021-10-18 14:11:00|5156.27|5156.27|5156.62|5156.62|5156.62|5156.62|5156.27|5156.27|0
1634566280000|2021-10-18 14:11:20|5156.74|5156.74|5156.74|5156.74|5156.74|5156.74|5156.74|5156.74|0
1634566300000|2021-10-18 14:11:40|5157.44|5157.44|5157.44|5157.44|5157.44|5157.44|5157.44|5157.44|0
1634566310000|2021-10-18 14:11:50|5157.94|5157.94|5157.71|5157.71|5157.94|5157.94|5157.71|5157.71|0
1634566330000|2021-10-18 14:12:10|5158.06|5158.06|5157.71|5157.71|5158.06|5158.06|5157.71|5157.71|0
1634566370000|2021-10-18 14:12:50|5158.41|5158.41|5158.41|5158.41|5158.41|5158.41|5158.41|5158.41|0
1634566450000|2021-10-18 14:14:10|5158.77|5158.77|5158.77|5158.77|5158.77|5158.77|5158.77|5158.77|0
1634566470000|2021-10-18 14:14:30|5158.41|5158.41|5158.41|5158.41|5158.41|5158.41|5158.41|5158.41|0
1634566480000|2021-10-18 14:14:40|5158.53|5158.53|5158.65|5158.65|5158.65|5158.65|5158.53|5158.53|0
1634566490000|2021-10-18 14:14:50|5158.29|5158.29|5158.29|5158.29|5158.29|5158.29|5158.29|5158.29|0
1634566500000|2021-10-18 14:15:00|5158.43|5158.43|5158.43|5158.43|5158.43|5158.43|5158.43|5158.43|0
1634566510000|2021-10-18 14:15:10|5159.13|5159.13|5159.13|5159.13|5159.13|5159.13|5159.13|5159.13|0
1634566520000|2021-10-18 14:15:20|5159.49|5159.49|5159.49|5159.49|5159.49|5159.49|5159.49|5159.49|0
1634566530000|2021-10-18 14:15:30|5159.62|5159.62|5159.62|5159.62|5159.62|5159.62|5159.62|5159.62|0
1634566580000|2021-10-18 14:16:20|5159.39|5159.39|5159.39|5159.39|5159.39|5159.39|5159.39|5159.39|0
1634566590000|2021-10-18 14:16:30|5159.67|5159.67|5159.67|5159.67|5159.67|5159.67|5159.67|5159.67|0
1634566600000|2021-10-18 14:16:40|5159.53|5159.53|5158.83|5158.83|5159.53|5159.53|5158.47|5158.47|0
1634566610000|2021-10-18 14:16:50|5158.69|5158.69|5156.66|5156.66|5158.69|5158.69|5156.66|5156.66|0
1634566620000|2021-10-18 14:17:00|5156.78|5156.78|5157.72|5157.72|5157.72|5157.72|5156.66|5156.66|0
1634566640000|2021-10-18 14:17:20|5157.6|5157.6|5157.6|5157.6|5157.6|5157.6|5157.6|5157.6|0
1634566650000|2021-10-18 14:17:30|5157.37|5157.37|5157.37|5157.37|5157.37|5157.37|5157.01|5157.01|0
1634566660000|2021-10-18 14:17:40|5157.72|5157.72|5157.72|5157.72|5157.72|5157.72|5157.72|5157.72|0
1634566690000|2021-10-18 14:18:10|5157.37|5157.37|5155.95|5155.95|5157.37|5157.37|5155.95|5155.95|0
1634566700000|2021-10-18 14:18:20|5157.01|5157.01|5157.01|5157.01|5157.01|5157.01|5157.01|5157.01|0
1634566710000|2021-10-18 14:18:30|5157.15|5157.15|5157.5|5157.5|5157.5|5157.5|5157.15|5157.15|0
1634566730000|2021-10-18 14:18:50|5157.64|5157.64|5157.64|5157.64|5157.64|5157.64|5157.64|5157.64|0
1634566740000|2021-10-18 14:19:00|5157.99|5157.99|5158.7|5158.7|5158.7|5158.7|5157.99|5157.99|0
1634566750000|2021-10-18 14:19:10|5157.86|5157.86|5158.56|5158.56|5158.56|5158.56|5157.86|5157.86|0
1634566760000|2021-10-18 14:19:20|5158.21|5158.21|5158.21|5158.21|5158.21|5158.21|5158.21|5158.21|0
1634566770000|2021-10-18 14:19:30|5157.86|5157.86|5157.86|5157.86|5157.86|5157.86|5157.86|5157.86|0
1634566790000|2021-10-18 14:19:50|5157.97|5157.97|5157.97|5157.97|5157.97|5157.97|5157.97|5157.97|0
1634566800000|2021-10-18 14:20:00|5156.91|5156.91|5157.13|5157.13|5157.13|5157.13|5156.78|5156.78|0
1634566820000|2021-10-18 14:20:20|5156.78|5156.78|5156.78|5156.78|5156.78|5156.78|5156.78|5156.78|0
1634566830000|2021-10-18 14:20:30|5157.13|5157.13|5156.78|5156.78|5157.13|5157.13|5156.78|5156.78|0
1634566850000|2021-10-18 14:20:50|5157.13|5157.13|5157.48|5157.48|5157.48|5157.48|5157.13|5157.13|0
1634566860000|2021-10-18 14:21:00|5157.13|5157.13|5156.37|5156.37|5157.13|5157.13|5156.37|5156.37|0
1634566880000|2021-10-18 14:21:20|5156.51|5156.51|5156.86|5156.86|5156.86|5156.86|5156.51|5156.51|0
1634566890000|2021-10-18 14:21:30|5156.51|5156.51|5156.51|5156.51|5156.51|5156.51|5156.51|5156.51|0
1634566900000|2021-10-18 14:21:40|5156.62|5156.62|5157.33|5157.33|5157.33|5157.33|5156.62|5156.62|0
1634566910000|2021-10-18 14:21:50|5157.21|5157.21|5157.21|5157.21|5157.21|5157.21|5157.21|5157.21|0
1634566920000|2021-10-18 14:22:00|5157.48|5157.48|5157.13|5157.13|5157.48|5157.48|5157.13|5157.13|0
1634566930000|2021-10-18 14:22:10|5157.48|5157.48|5157.48|5157.48|5157.48|5157.48|5157.48|5157.48|0
1634566940000|2021-10-18 14:22:20|5157.84|5157.84|5158.46|5158.46|5158.46|5158.46|5157.84|5157.84|0
1634566950000|2021-10-18 14:22:30|5158.34|5158.34|5158.34|5158.34|5158.34|5158.34|5158.34|5158.34|0
1634566990000|2021-10-18 14:23:10|5158.21|5158.21|5158.21|5158.21|5158.21|5158.21|5158.21|5158.21|0
1634567020000|2021-10-18 14:23:40|5157.86|5157.86|5157.86|5157.86|5157.86|5157.86|5157.86|5157.86|0
1634567030000|2021-10-18 14:23:50|5158.21|5158.21|5157.86|5157.86|5158.21|5158.21|5157.86|5157.86|0
1634567060000|2021-10-18 14:24:20|5157.97|5157.97|5157.97|5157.97|5157.97|5157.97|5157.97|5157.97|0
1634567070000|2021-10-18 14:24:30|5157.72|5157.72|5157.25|5157.25|5157.72|5157.72|5157.25|5157.25|0
1634567100000|2021-10-18 14:25:00|5156.19|5156.19|5156.19|5156.19|5156.19|5156.19|5155.49|5155.49|0
1634567110000|2021-10-18 14:25:10|5156.55|5156.55|5156.55|5156.55|5156.55|5156.55|5156.55|5156.55|0
1634567120000|2021-10-18 14:25:20|5156.43|5156.43|5156.43|5156.43|5156.43|5156.43|5156.43|5156.43|0
1634567130000|2021-10-18 14:25:30|5156.78|5156.78|5157.14|5157.14|5157.14|5157.14|5156.78|5156.78|0
1634567160000|2021-10-18 14:26:00|5157.84|5157.84|5158.33|5158.33|5158.33|5158.33|5157.84|5157.84|0
1634567170000|2021-10-18 14:26:10|5158.68|5158.68|5158.8|5158.8|5158.8|5158.8|5158.68|5158.68|0
1634567180000|2021-10-18 14:26:20|5158.68|5158.68|5159.04|5159.04|5159.04|5159.04|5158.68|5158.68|0
1634567190000|2021-10-18 14:26:30|5159.17|5159.17|5159.17|5159.17|5159.17|5159.17|5159.17|5159.17|0
1634567210000|2021-10-18 14:26:50|5159.66|5159.66|5159.91|5159.91|5159.91|5159.91|5159.66|5159.66|0
1634567230000|2021-10-18 14:27:10|5160.26|5160.26|5160.26|5160.26|5160.26|5160.26|5160.26|5160.26|0
1634567240000|2021-10-18 14:27:20|5159.91|5159.91|5158.85|5158.85|5159.91|5159.91|5158.85|5158.85|0
1634567250000|2021-10-18 14:27:30|5158.03|5158.03|5158.73|5158.73|5158.73|5158.73|5158.03|5158.03|0
1634567260000|2021-10-18 14:27:40|5159.09|5159.09|5159.93|5159.93|5159.93|5159.93|5159.09|5159.09|0
1634567320000|2021-10-18 14:28:40|5160.06|5160.06|5160.42|5160.42|5160.42|5160.42|5160.06|5160.06|0
1634567350000|2021-10-18 14:29:10|5160.53|5160.53|5160.53|5160.53|5160.53|5160.53|5160.53|5160.53|0
1634567370000|2021-10-18 14:29:30|5160.18|5160.18|5160.18|5160.18|5160.18|5160.18|5160.18|5160.18|0
1634567380000|2021-10-18 14:29:40|5160.53|5160.53|5160.89|5160.89|5160.89|5160.89|5160.53|5160.53|0
1634567390000|2021-10-18 14:29:50|5160.53|5160.53|5160.65|5160.65|5160.65|5160.65|5160.53|5160.53|0
1634567410000|2021-10-18 14:30:10|5160.4|5160.4|5160.27|5160.27|5160.4|5160.4|5160.27|5160.27|0
1634567440000|2021-10-18 14:30:40|5160.62|5160.62|5160.27|5160.27|5160.62|5160.62|5160.27|5160.27|0
1634567460000|2021-10-18 14:31:00|5160.62|5160.62|5160.62|5160.62|5160.62|5160.62|5160.62|5160.62|0
1634567470000|2021-10-18 14:31:10|5160.87|5160.87|5160.87|5160.87|5160.87|5160.87|5160.87|5160.87|0
1634567510000|2021-10-18 14:31:50|5160.73|5160.73|5160.73|5160.73|5160.73|5160.73|5160.73|5160.73|0
1634567530000|2021-10-18 14:32:10|5160.87|5160.87|5160.52|5160.52|5160.87|5160.87|5160.52|5160.52|0
1634567550000|2021-10-18 14:32:30|5160.87|5160.87|5160.52|5160.52|5160.87|5160.87|5160.52|5160.52|0
1634567560000|2021-10-18 14:32:40|5160.16|5160.16|5160.16|5160.16|5160.16|5160.16|5160.16|5160.16|0
1634567580000|2021-10-18 14:33:00|5159.81|5159.81|5159.66|5159.66|5159.93|5159.93|5159.66|5159.66|0
1634567590000|2021-10-18 14:33:10|5158.95|5158.95|5158.83|5158.83|5158.95|5158.95|5158.48|5158.48|0
1634567610000|2021-10-18 14:33:30|5158.48|5158.48|5158.34|5158.34|5158.48|5158.48|5158.34|5158.34|0
1634567620000|2021-10-18 14:33:40|5158.7|5158.7|5159.05|5159.05|5159.05|5159.05|5158.7|5158.7|0
1634567690000|2021-10-18 14:34:50|5159.4|5159.4|5159.4|5159.4|5159.4|5159.4|5159.4|5159.4|0
1634567700000|2021-10-18 14:35:00|5159.15|5159.15|5159.86|5159.86|5159.86|5159.86|5159.15|5159.15|0
1634567710000|2021-10-18 14:35:10|5159.51|5159.51|5159.39|5159.39|5159.51|5159.51|5159.27|5159.27|0
1634567720000|2021-10-18 14:35:20|5159.04|5159.04|5158.68|5158.68|5159.04|5159.04|5158.68|5158.68|0
1634567750000|2021-10-18 14:35:50|5158.55|5158.55|5158.55|5158.55|5158.55|5158.55|5158.55|5158.55|0
1634567780000|2021-10-18 14:36:20|5158.9|5158.9|5158.9|5158.9|5158.9|5158.9|5158.9|5158.9|0
1634567790000|2021-10-18 14:36:30|5158.55|5158.55|5158.55|5158.55|5158.55|5158.55|5158.55|5158.55|0
1634567820000|2021-10-18 14:37:00|5158.2|5158.2|5159.15|5159.15|5159.15|5159.15|5158.2|5158.2|0
1634567840000|2021-10-18 14:37:20|5158.8|5158.8|5158.8|5158.8|5158.8|5158.8|5158.8|5158.8|0
1634567880000|2021-10-18 14:38:00|5158.67|5158.67|5159.37|5159.37|5159.37|5159.37|5158.67|5158.67|0
1634567920000|2021-10-18 14:38:40|5159.97|5159.97|5159.97|5159.97|5159.97|5159.97|5159.97|5159.97|0
1634567930000|2021-10-18 14:38:50|5160.33|5160.33|5160.33|5160.33|5160.33|5160.33|5160.33|5160.33|0
1634567960000|2021-10-18 14:39:20|5159.97|5159.97|5159.97|5159.97|5159.97|5159.97|5159.97|5159.97|0
1634567980000|2021-10-18 14:39:40|5159.72|5159.72|5159.37|5159.37|5159.72|5159.72|5159.37|5159.37|0
1634568000000|2021-10-18 14:40:00|5159.49|5159.49|5159.49|5159.49|5159.49|5159.49|5159.49|5159.49|0
1634568020000|2021-10-18 14:40:20|5159.14|5159.14|5159.14|5159.14|5159.14|5159.14|5159.14|5159.14|0
1634568050000|2021-10-18 14:40:50|5159.49|5159.49|5159.49|5159.49|5159.49|5159.49|5159.49|5159.49|0
1634568060000|2021-10-18 14:41:00|5159.84|5159.84|5159.84|5159.84|5159.84|5159.84|5159.84|5159.84|0
1634568080000|2021-10-18 14:41:20|5159.49|5159.49|5159.49|5159.49|5159.49|5159.49|5159.49|5159.49|0
1634568100000|2021-10-18 14:41:40|5159.84|5159.84|5159.84|5159.84|5159.84|5159.84|5159.84|5159.84|0
1634568140000|2021-10-18 14:42:20|5160.19|5160.19|5160.19|5160.19|5160.19|5160.19|5160.19|5160.19|0
1634568150000|2021-10-18 14:42:30|5160.82|5160.82|5161.05|5161.05|5161.05|5161.05|5160.82|5160.82|0
1634568170000|2021-10-18 14:42:50|5160.7|5160.7|5160.58|5160.58|5160.7|5160.7|5160.58|5160.58|0
1634568180000|2021-10-18 14:43:00|5161.29|5161.29|5161.42|5161.42|5161.42|5161.42|5161.29|5161.29|0
1634568190000|2021-10-18 14:43:10|5162.13|5162.13|5162.63|5162.63|5162.63|5162.63|5162.13|5162.13|0
1634568200000|2021-10-18 14:43:20|5162.88|5162.88|5162.88|5162.88|5162.88|5162.88|5162.88|5162.88|0
1634568210000|2021-10-18 14:43:30|5163.15|5163.15|5163.85|5163.85|5163.85|5163.85|5163.15|5163.15|0
1634568220000|2021-10-18 14:43:40|5163.99|5163.99|5163.99|5163.99|5163.99|5163.99|5163.99|5163.99|0
1634568250000|2021-10-18 14:44:10|5164.11|5164.11|5164.59|5164.59|5164.59|5164.59|5164.11|5164.11|0
1634568260000|2021-10-18 14:44:20|5164.87|5164.87|5164.99|5164.99|5164.99|5164.99|5164.87|5164.87|0
1634568280000|2021-10-18 14:44:40|5164.64|5164.64|5164.64|5164.64|5164.64|5164.64|5164.64|5164.64|0
1634568310000|2021-10-18 14:45:10|5164.75|5164.75|5164.87|5164.87|5164.87|5164.87|5164.64|5164.64|0
1634568330000|2021-10-18 14:45:30|5165.14|5165.14|5165.49|5165.49|5165.49|5165.49|5165.14|5165.14|0
1634568340000|2021-10-18 14:45:40|5165.14|5165.14|5166.2|5166.2|5166.2|5166.2|5165.14|5165.14|0
1634568420000|2021-10-18 14:47:00|5165.95|5165.95|5165.95|5165.95|5165.95|5165.95|5165.95|5165.95|0
1634568460000|2021-10-18 14:47:40|5165.82|5165.82|5165.82|5165.82|5165.82|5165.82|5165.82|5165.82|0
1634568480000|2021-10-18 14:48:00|5166.06|5166.06|5165.82|5165.82|5166.06|5166.06|5165.82|5165.82|0
1634568540000|2021-10-18 14:49:00|5166.17|5166.17|5166.17|5166.17|5166.17|5166.17|5166.17|5166.17|0
1634568550000|2021-10-18 14:49:10|5166.52|5166.52|5166.87|5166.87|5166.87|5166.87|5166.41|5166.41|0
1634568570000|2021-10-18 14:49:30|5166.76|5166.76|5167.11|5167.11|5167.11|5167.11|5166.41|5166.41|0
1634568580000|2021-10-18 14:49:40|5167.25|5167.25|5167.25|5167.25|5167.25|5167.25|5167.25|5167.25|0
1634568590000|2021-10-18 14:49:50|5167.6|5167.6|5167.6|5167.6|5167.6|5167.6|5167.6|5167.6|0
1634568600000|2021-10-18 14:50:00|5167.85|5167.85|5168.2|5168.2|5168.2|5168.2|5167.85|5167.85|0
1634568610000|2021-10-18 14:50:10|5169.04|5169.04|5169.04|5169.04|5169.04|5169.04|5169.04|5169.04|0
1634568660000|2021-10-18 14:51:00|5169.4|5169.4|5169.77|5169.77|5169.77|5169.77|5169.4|5169.4|0
1634568670000|2021-10-18 14:51:10|5169.41|5169.41|5169.41|5169.41|5169.41|5169.41|5169.41|5169.41|0
1634568680000|2021-10-18 14:51:20|5169.28|5169.28|5169.28|5169.28|5169.28|5169.28|5169.28|5169.28|0
1634568720000|2021-10-18 14:52:00|5169.63|5169.63|5169.77|5169.77|5169.77|5169.77|5169.63|5169.63|0
1634568740000|2021-10-18 14:52:20|5170.12|5170.12|5170.47|5170.47|5170.47|5170.47|5170.12|5170.12|0
1634568750000|2021-10-18 14:52:30|5170.12|5170.12|5170.12|5170.12|5170.12|5170.12|5170.12|5170.12|0
1634568780000|2021-10-18 14:53:00|5170.26|5170.26|5168.93|5168.93|5170.26|5170.26|5168.93|5168.93|0
1634568800000|2021-10-18 14:53:20|5167.87|5167.87|5167.87|5167.87|5167.87|5167.87|5167.87|5167.87|0
1634568810000|2021-10-18 14:53:30|5168.22|5168.22|5167.16|5167.16|5168.22|5168.22|5167.16|5167.16|0
1634568830000|2021-10-18 14:53:50|5166.46|5166.46|5166.07|5166.07|5166.46|5166.46|5166.07|5166.07|0
1634568840000|2021-10-18 14:54:00|5165.95|5165.95|5165.95|5165.95|5165.95|5165.95|5165.95|5165.95|0
1634568870000|2021-10-18 14:54:30|5166.31|5166.31|5167.01|5167.01|5167.01|5167.01|5166.31|5166.31|0
1634568910000|2021-10-18 14:55:10|5166.31|5166.31|5166.66|5166.66|5166.66|5166.66|5165.95|5165.95|0
1634568920000|2021-10-18 14:55:20|5166.52|5166.52|5166.52|5166.52|5166.52|5166.52|5166.52|5166.52|0
1634568930000|2021-10-18 14:55:30|5165.82|5165.82|5165.47|5165.47|5165.82|5165.82|5165.47|5165.47|0
1634569000000|2021-10-18 14:56:40|5165.82|5165.82|5165.82|5165.82|5165.82|5165.82|5165.82|5165.82|0
1634569010000|2021-10-18 14:56:50|5165.47|5165.47|5165.47|5165.47|5165.47|5165.47|5165.47|5165.47|0
1634569030000|2021-10-18 14:57:10|5165.6|5165.6|5165.6|5165.6|5165.6|5165.6|5165.6|5165.6|0
1634569040000|2021-10-18 14:57:20|5165.47|5165.47|5165.47|5165.47|5165.47|5165.47|5165.47|5165.47|0
1634569050000|2021-10-18 14:57:30|5165.35|5165.35|5165.12|5165.12|5165.35|5165.35|5165.12|5165.12|0
1634569060000|2021-10-18 14:57:40|5165|5165|5165.12|5165.12|5165.12|5165.12|5165|5165|0
1634569070000|2021-10-18 14:57:50|5164.87|5164.87|5164.75|5164.75|5164.87|5164.87|5164.75|5164.75|0
1634569080000|2021-10-18 14:58:00|5164.48|5164.48|5164.48|5164.48|5164.48|5164.48|5164.48|5164.48|0
1634569090000|2021-10-18 14:58:10|5164.6|5164.6|5164.6|5164.6|5164.6|5164.6|5164.6|5164.6|0
1634569100000|2021-10-18 14:58:20|5164.95|5164.95|5166.01|5166.01|5166.01|5166.01|5164.95|5164.95|0
1634569110000|2021-10-18 14:58:30|5166.36|5166.36|5166.36|5166.36|5166.36|5166.36|5166.36|5166.36|0
1634569120000|2021-10-18 14:58:40|5166.5|5166.5|5166.5|5166.5|5166.5|5166.5|5166.5|5166.5|0
1634569130000|2021-10-18 14:58:50|5166.85|5166.85|5166.85|5166.85|5166.85|5166.85|5166.85|5166.85|0
1634569150000|2021-10-18 14:59:10|5166.67|5166.67|5167.72|5167.72|5167.72|5167.72|5166.67|5166.67|0
1634569160000|2021-10-18 14:59:20|5167.54|5167.54|5167.54|5167.54|5167.54|5167.54|5167.54|5167.54|0
1634569170000|2021-10-18 14:59:30|5167.72|5167.72|5167.86|5167.86|5167.86|5167.86|5167.72|5167.72|0
1634569190000|2021-10-18 14:59:50|5167.74|5167.74|5167.74|5167.74|5167.74|5167.74|5167.74|5167.74|0
1634569200000|2021-10-18 15:00:00|5167.39|5167.39|5167.62|5167.62|5167.62|5167.62|5167.39|5167.39|0
1634569220000|2021-10-18 15:00:20|5167.97|5167.97|5167.97|5167.97|5167.97|5167.97|5167.97|5167.97|0
1634569250000|2021-10-18 15:00:50|5167.7|5167.7|5167.7|5167.7|5167.7|5167.7|5167.7|5167.7|0
1634569260000|2021-10-18 15:01:00|5167.35|5167.35|5167.7|5167.7|5167.7|5167.7|5167.35|5167.35|0
1634569280000|2021-10-18 15:01:20|5167.35|5167.35|5167.35|5167.35|5167.35|5167.35|5167.35|5167.35|0
1634569310000|2021-10-18 15:01:50|5168.06|5168.06|5168.06|5168.06|5168.06|5168.06|5168.06|5168.06|0
1634569340000|2021-10-18 15:02:20|5168.41|5168.41|5168.41|5168.41|5168.41|5168.41|5168.41|5168.41|0
1634569370000|2021-10-18 15:02:50|5168.06|5168.06|5168.23|5168.23|5168.41|5168.41|5168.06|5168.06|0
1634569380000|2021-10-18 15:03:00|5168.41|5168.41|5168.76|5168.76|5168.76|5168.76|5168.41|5168.41|0
1634569400000|2021-10-18 15:03:20|5169|5169|5169.84|5169.84|5169.84|5169.84|5169|5169|0
1634569410000|2021-10-18 15:03:30|5170.19|5170.19|5170.44|5170.44|5170.69|5170.69|5170.19|5170.19|0
1634569420000|2021-10-18 15:03:40|5171.14|5171.14|5170.93|5170.93|5171.28|5171.28|5170.93|5170.93|0
1634569450000|2021-10-18 15:04:10|5170.57|5170.57|5169.87|5169.87|5170.57|5170.57|5169.87|5169.87|0
1634569460000|2021-10-18 15:04:20|5170.22|5170.22|5170.22|5170.22|5170.22|5170.22|5170.22|5170.22|0
1634569490000|2021-10-18 15:04:50|5170.57|5170.57|5170.71|5170.71|5170.71|5170.71|5170.57|5170.57|0
1634569500000|2021-10-18 15:05:00|5171.06|5171.06|5171.06|5171.06|5171.06|5171.06|5171.06|5171.06|0
1634569510000|2021-10-18 15:05:10|5170.36|5170.36|5170.09|5170.09|5170.36|5170.36|5170.09|5170.09|0
1634569520000|2021-10-18 15:05:20|5170.44|5170.44|5170.44|5170.44|5170.44|5170.44|5170.44|5170.44|0
1634569580000|2021-10-18 15:06:20|5171.06|5171.06|5171.42|5171.42|5171.42|5171.42|5171.06|5171.06|0
1634569590000|2021-10-18 15:06:30|5171.77|5171.77|5171.42|5171.42|5171.77|5171.77|5171.42|5171.42|0
1634569610000|2021-10-18 15:06:50|5171.28|5171.28|5171.28|5171.28|5171.28|5171.28|5171.28|5171.28|0
1634569620000|2021-10-18 15:07:00|5170.93|5170.93|5171.39|5171.39|5171.51|5171.51|5170.93|5170.93|0
1634569630000|2021-10-18 15:07:10|5171.04|5171.04|5171.76|5171.76|5171.76|5171.76|5171.04|5171.04|0
1634569650000|2021-10-18 15:07:30|5172.11|5172.11|5171.9|5171.9|5172.25|5172.25|5171.9|5171.9|0
1634569660000|2021-10-18 15:07:40|5172.25|5172.25|5172.25|5172.25|5172.25|5172.25|5172.25|5172.25|0
1634569680000|2021-10-18 15:08:00|5171.9|5171.9|5171.9|5171.9|5171.9|5171.9|5171.9|5171.9|0
1634569690000|2021-10-18 15:08:10|5171.54|5171.54|5171.54|5171.54|5171.54|5171.54|5171.54|5171.54|0
1634569700000|2021-10-18 15:08:20|5171.43|5171.43|5171.07|5171.07|5171.43|5171.43|5171.07|5171.07|0
1634569710000|2021-10-18 15:08:30|5170.72|5170.72|5170.31|5170.31|5170.72|5170.72|5170.31|5170.31|0
1634569720000|2021-10-18 15:08:40|5170.67|5170.67|5170.31|5170.31|5170.67|5170.67|5170.31|5170.31|0
1634569740000|2021-10-18 15:09:00|5170.67|5170.67|5171.02|5171.02|5171.02|5171.02|5170.67|5170.67|0
1634569750000|2021-10-18 15:09:10|5170.67|5170.67|5170.67|5170.67|5170.67|5170.67|5170.67|5170.67|0
1634569760000|2021-10-18 15:09:20|5170.8|5170.8|5171.64|5171.64|5171.64|5171.64|5170.8|5170.8|0
1634569800000|2021-10-18 15:10:00|5171.29|5171.29|5171.53|5171.53|5171.53|5171.53|5171.17|5171.17|0
1634569830000|2021-10-18 15:10:30|5171.39|5171.39|5171.25|5171.25|5171.39|5171.39|5171.25|5171.25|0
1634569850000|2021-10-18 15:10:50|5171.14|5171.14|5171.14|5171.14|5171.14|5171.14|5171.14|5171.14|0
1634569860000|2021-10-18 15:11:00|5171.39|5171.39|5171.39|5171.39|5171.39|5171.39|5171.39|5171.39|0
1634569870000|2021-10-18 15:11:10|5171.03|5171.03|5170.56|5170.56|5171.03|5171.03|5170.03|5170.03|0
1634569910000|2021-10-18 15:11:50|5170.92|5170.92|5170.92|5170.92|5170.92|5170.92|5170.92|5170.92|0
1634569920000|2021-10-18 15:12:00|5171.27|5171.27|5171.41|5171.41|5171.65|5171.65|5171.27|5171.27|0
1634569930000|2021-10-18 15:12:10|5171.27|5171.27|5171.9|5171.9|5171.9|5171.9|5171.27|5171.27|0
1634569940000|2021-10-18 15:12:20|5171.79|5171.79|5171.67|5171.67|5171.79|5171.79|5171.67|5171.67|0
1634569950000|2021-10-18 15:12:30|5170.96|5170.96|5171.55|5171.55|5171.67|5171.67|5170.96|5170.96|0
1634569970000|2021-10-18 15:12:50|5171.8|5171.8|5171.8|5171.8|5171.8|5171.8|5171.8|5171.8|0
1634569980000|2021-10-18 15:13:00|5171.68|5171.68|5172.08|5172.08|5172.08|5172.08|5171.68|5171.68|0
1634569990000|2021-10-18 15:13:10|5172.35|5172.35|5172.76|5172.76|5173.06|5173.06|5172.35|5172.35|0
1634570000000|2021-10-18 15:13:20|5172.59|5172.59|5172.94|5172.94|5172.94|5172.94|5172.59|5172.59|0
1634570010000|2021-10-18 15:13:30|5173.29|5173.29|5173.65|5173.65|5173.65|5173.65|5173.29|5173.29|0
1634570020000|2021-10-18 15:13:40|5173.92|5173.92|5173.78|5173.78|5173.92|5173.92|5173.78|5173.78|0
1634570030000|2021-10-18 15:13:50|5174.03|5174.03|5174.74|5174.74|5174.74|5174.74|5174.03|5174.03|0
1634570040000|2021-10-18 15:14:00|5175.01|5175.01|5175.01|5175.01|5175.13|5175.13|5175.01|5175.01|0
1634570050000|2021-10-18 15:14:10|5175.29|5175.29|5175.29|5175.29|5175.29|5175.29|5175.29|5175.29|0
1634570060000|2021-10-18 15:14:20|5175.43|5175.43|5175.29|5175.29|5175.43|5175.43|5175.29|5175.29|0
1634570070000|2021-10-18 15:14:30|5174.94|5174.94|5174.59|5174.59|5174.94|5174.94|5174.59|5174.59|0
1634570090000|2021-10-18 15:14:50|5174.76|5174.76|5174.76|5174.76|5174.76|5174.76|5174.76|5174.76|0
1634570100000|2021-10-18 15:15:00|5174.94|5174.94|5175.08|5175.08|5175.08|5175.08|5174.94|5174.94|0
1634570130000|2021-10-18 15:15:30|5175.36|5175.36|5175.36|5175.36|5175.36|5175.36|5175.36|5175.36|0
1634570140000|2021-10-18 15:15:40|5175.49|5175.49|5175.49|5175.49|5175.49|5175.49|5175.49|5175.49|0
1634570150000|2021-10-18 15:15:50|5175.84|5175.84|5175.84|5175.84|5175.84|5175.84|5175.84|5175.84|0
1634570180000|2021-10-18 15:16:20|5175.98|5175.98|5175.98|5175.98|5175.98|5175.98|5175.98|5175.98|0
1634570200000|2021-10-18 15:16:40|5176.16|5176.16|5176.16|5176.16|5176.16|5176.16|5176.16|5176.16|0
1634570220000|2021-10-18 15:17:00|5176.33|5176.33|5176.69|5176.69|5176.69|5176.69|5176.33|5176.33|0
1634570230000|2021-10-18 15:17:10|5176.86|5176.86|5176.8|5176.8|5176.86|5176.86|5176.69|5176.69|0
1634570240000|2021-10-18 15:17:20|5176.98|5176.98|5176.98|5176.98|5176.98|5176.98|5176.98|5176.98|0
1634570260000|2021-10-18 15:17:40|5176.7|5176.7|5176.74|5176.74|5176.74|5176.74|5176.31|5176.31|0
1634570310000|2021-10-18 15:18:30|5176.87|5176.87|5176.87|5176.87|5176.87|5176.87|5176.87|5176.87|0
1634570370000|2021-10-18 15:19:30|5176.99|5176.99|5176.99|5176.99|5176.99|5176.99|5176.99|5176.99|0
1634570380000|2021-10-18 15:19:40|5177.12|5177.12|5177.12|5177.12|5177.12|5177.12|5177.12|5177.12|0
1634570390000|2021-10-18 15:19:50|5177.37|5177.37|5177.37|5177.37|5177.37|5177.37|5177.37|5177.37|0
1634570400000|2021-10-18 15:20:00|5177.73|5177.73|5177.98|5177.98|5177.98|5177.98|5177.02|5177.02|0
1634570420000|2021-10-18 15:20:20|5178.09|5178.09|5178.21|5178.21|5178.21|5178.21|5178.09|5178.09|0
1634570430000|2021-10-18 15:20:30|5177.86|5177.86|5177.86|5177.86|5177.86|5177.86|5177.86|5177.86|0
1634570460000|2021-10-18 15:21:00|5177.99|5177.99|5179.55|5179.55|5179.55|5179.55|5177.99|5177.99|0
1634570470000|2021-10-18 15:21:10|5179.9|5179.9|5180.39|5180.39|5180.39|5180.39|5179.9|5179.9|0
1634570480000|2021-10-18 15:21:20|5180.04|5180.04|5181|5181|5181|5181|5180.04|5180.04|0
1634570490000|2021-10-18 15:21:30|5181.5|5181.5|5181.92|5181.92|5181.92|5181.92|5181.5|5181.5|0
1634570500000|2021-10-18 15:21:40|5182.15|5182.15|5182.15|5182.15|5182.15|5182.15|5182.15|5182.15|0
1634570510000|2021-10-18 15:21:50|5182.33|5182.33|5182.33|5182.33|5182.68|5182.68|5182.33|5182.33|0
1634570520000|2021-10-18 15:22:00|5182.47|5182.47|5182.47|5182.47|5182.47|5182.47|5182.47|5182.47|0
1634570530000|2021-10-18 15:22:10|5182.22|5182.22|5181.72|5181.72|5182.22|5182.22|5181.72|5181.72|0
1634570550000|2021-10-18 15:22:30|5181.58|5181.58|5180.88|5180.88|5181.58|5181.58|5180.88|5180.88|0
1634570560000|2021-10-18 15:22:40|5180.76|5180.76|5180.76|5180.76|5180.76|5180.76|5180.76|5180.76|0
1634570580000|2021-10-18 15:23:00|5180.41|5180.41|5180.41|5180.41|5180.41|5180.41|5180.41|5180.41|0
1634570600000|2021-10-18 15:23:20|5180.66|5180.66|5180.77|5180.77|5180.77|5180.77|5180.66|5180.66|0
1634570620000|2021-10-18 15:23:40|5180.64|5180.64|5180.64|5180.64|5180.64|5180.64|5180.64|5180.64|0
1634570660000|2021-10-18 15:24:20|5180.52|5180.52|5179.93|5179.93|5180.52|5180.52|5179.82|5179.82|0
1634570670000|2021-10-18 15:24:30|5179.58|5179.58|5179.58|5179.58|5179.58|5179.58|5179.58|5179.58|0
1634570690000|2021-10-18 15:24:50|5179.23|5179.23|5179.23|5179.23|5179.23|5179.23|5179.23|5179.23|0
1634570700000|2021-10-18 15:25:00|5179.11|5179.11|5179.11|5179.11|5179.11|5179.11|5179.11|5179.11|0
1634570710000|2021-10-18 15:25:10|5178.76|5178.76|5178.76|5178.76|5178.76|5178.76|5178.76|5178.76|0
1634570720000|2021-10-18 15:25:20|5178.51|5178.51|5177.5|5177.5|5178.51|5178.51|5177.5|5177.5|0
1634570730000|2021-10-18 15:25:30|5177.15|5177.15|5176.9|5176.9|5177.15|5177.15|5176.9|5176.9|0
1634570740000|2021-10-18 15:25:40|5176.55|5176.55|5176.55|5176.55|5176.55|5176.55|5176.55|5176.55|0
1634570750000|2021-10-18 15:25:50|5176.19|5176.19|5176.19|5176.19|5176.19|5176.19|5176.19|5176.19|0
1634570760000|2021-10-18 15:26:00|5176.79|5176.79|5176.81|5176.81|5176.93|5176.93|5176.79|5176.79|0
1634570770000|2021-10-18 15:26:10|5176.46|5176.46|5176.58|5176.58|5176.58|5176.58|5176.46|5176.46|0
1634570780000|2021-10-18 15:26:20|5175.87|5175.87|5175.87|5175.87|5175.87|5175.87|5175.87|5175.87|0
1634570790000|2021-10-18 15:26:30|5175.52|5175.52|5175.52|5175.52|5175.52|5175.52|5175.52|5175.52|0
1634570800000|2021-10-18 15:26:40|5175.25|5175.25|5175.25|5175.25|5175.25|5175.25|5175.25|5175.25|0
1634570810000|2021-10-18 15:26:50|5174.89|5174.89|5174.89|5174.89|5174.89|5174.89|5174.89|5174.89|0
1634570820000|2021-10-18 15:27:00|5175.6|5175.6|5176.58|5176.58|5176.58|5176.58|5175.6|5175.6|0
1634570840000|2021-10-18 15:27:20|5176.33|5176.33|5176.19|5176.19|5176.33|5176.33|5176.19|5176.19|0
1634570850000|2021-10-18 15:27:30|5176.33|5176.33|5175.98|5175.98|5176.33|5176.33|5175.98|5175.98|0
1634570870000|2021-10-18 15:27:50|5175.62|5175.62|5175.62|5175.62|5175.62|5175.62|5175.62|5175.62|0
1634570880000|2021-10-18 15:28:00|5175.27|5175.27|5175.15|5175.15|5175.27|5175.27|5175.15|5175.15|0
1634570910000|2021-10-18 15:28:30|5175.04|5175.04|5175.75|5175.75|5175.75|5175.75|5175.04|5175.04|0
1634570920000|2021-10-18 15:28:40|5176.16|5176.16|5175.89|5175.89|5176.16|5176.16|5175.89|5175.89|0
1634570930000|2021-10-18 15:28:50|5176.16|5176.16|5176.51|5176.51|5176.51|5176.51|5176.16|5176.16|0
1634570940000|2021-10-18 15:29:00|5176.4|5176.4|5175.52|5175.52|5177|5177|5175.52|5175.52|0
1634570950000|2021-10-18 15:29:10|5175.25|5175.25|5174.64|5174.64|5175.25|5175.25|5174.15|5174.15|0
1634570960000|2021-10-18 15:29:20|5174.29|5174.29|5173.52|5173.52|5174.29|5174.29|5173.52|5173.52|0
1634570970000|2021-10-18 15:29:30|5173.41|5173.41|5172.58|5172.58|5173.41|5173.41|5172.58|5172.58|0
1634570980000|2021-10-18 15:29:40|5172.94|5172.94|5172.74|5172.74|5173.42|5173.42|5172.08|5172.08|0
1634570990000|2021-10-18 15:29:50|5172.24|5172.24|5173.36|5173.36|5173.89|5173.89|5172.1|5172.1|0
1634627700000|2021-10-19 07:15:00|5174.8|5174.8|5174.09|5174.09|5174.8|5174.8|5174.09|5174.09|0
1634627710000|2021-10-19 07:15:10|5174.45|5174.45|5174.02|5174.02|5174.45|5174.45|5173.74|5173.74|0
1634627730000|2021-10-19 07:15:30|5173.31|5173.31|5171.94|5171.94|5173.67|5173.67|5169.94|5169.94|0
1634627740000|2021-10-19 07:15:40|5171|5171|5172.66|5172.66|5172.66|5172.66|5171|5171|0
1634627750000|2021-10-19 07:15:50|5172.38|5172.38|5172.38|5172.38|5172.38|5172.38|5172.38|5172.38|0
1634627760000|2021-10-19 07:16:00|5172.73|5172.73|5170.69|5170.69|5172.73|5172.73|5170.69|5170.69|0
1634627780000|2021-10-19 07:16:20|5171.04|5171.04|5172.11|5172.11|5172.11|5172.11|5170.69|5170.69|0
1634627790000|2021-10-19 07:16:30|5172.38|5172.38|5172.52|5172.52|5172.52|5172.52|5172.38|5172.38|0
1634627810000|2021-10-19 07:16:50|5172.8|5172.8|5171.39|5171.39|5172.8|5172.8|5171.39|5171.39|0
1634627830000|2021-10-19 07:17:10|5170.68|5170.68|5169.9|5169.9|5170.68|5170.68|5169.9|5169.9|0
1634627850000|2021-10-19 07:17:30|5170.96|5170.96|5170.96|5170.96|5170.96|5170.96|5170.96|5170.96|0
1634627880000|2021-10-19 07:18:00|5171.08|5171.08|5171.32|5171.32|5171.43|5171.43|5171.08|5171.08|0
1634627900000|2021-10-19 07:18:20|5170.96|5170.96|5171.32|5171.32|5171.32|5171.32|5170.96|5170.96|0
1634627910000|2021-10-19 07:18:30|5170.61|5170.61|5170.61|5170.61|5170.61|5170.61|5170.61|5170.61|0
1634627930000|2021-10-19 07:18:50|5170.26|5170.26|5170.26|5170.26|5170.26|5170.26|5170.26|5170.26|0
1634627940000|2021-10-19 07:19:00|5169.44|5169.44|5169.16|5169.16|5169.44|5169.44|5169.16|5169.16|0
1634627950000|2021-10-19 07:19:10|5168.81|5168.81|5168.91|5168.91|5170.22|5170.22|5168.81|5168.81|0
1634627960000|2021-10-19 07:19:20|5168.8|5168.8|5168.8|5168.8|5168.8|5168.8|5168.8|5168.8|0
1634627980000|2021-10-19 07:19:40|5169.5|5169.5|5168.8|5168.8|5169.5|5169.5|5168.8|5168.8|0
1634628020000|2021-10-19 07:20:20|5169.15|5169.15|5169.15|5169.15|5169.15|5169.15|5169.15|5169.15|0
1634628030000|2021-10-19 07:20:30|5168.8|5168.8|5168.8|5168.8|5168.8|5168.8|5168.8|5168.8|0
1634628060000|2021-10-19 07:21:00|5167.38|5167.38|5167.38|5167.38|5167.38|5167.38|5167.38|5167.38|0
1634628080000|2021-10-19 07:21:20|5167.25|5167.25|5166.97|5166.97|5167.25|5167.25|5166.97|5166.97|0
1634628090000|2021-10-19 07:21:30|5165.91|5165.91|5166.26|5166.26|5166.26|5166.26|5165.91|5165.91|0
1634628120000|2021-10-19 07:22:00|5165.56|5165.56|5165.56|5165.56|5165.56|5165.56|5165.56|5165.56|0
1634628140000|2021-10-19 07:22:20|5166.14|5166.14|5166.14|5166.14|5166.14|5166.14|5166.14|5166.14|0
1634628150000|2021-10-19 07:22:30|5166.26|5166.26|5167.92|5167.92|5167.92|5167.92|5166.26|5166.26|0
1634628160000|2021-10-19 07:22:40|5168.27|5168.27|5168.27|5168.27|5168.27|5168.27|5168.27|5168.27|0
1634628180000|2021-10-19 07:23:00|5166.86|5166.86|5166.08|5166.08|5166.86|5166.86|5166.08|5166.08|0
1634628190000|2021-10-19 07:23:10|5167.5|5167.5|5167.23|5167.23|5167.5|5167.5|5167.23|5167.23|0
1634628200000|2021-10-19 07:23:20|5166.17|5166.17|5166.17|5166.17|5166.17|5166.17|5166.17|5166.17|0
1634628220000|2021-10-19 07:23:40|5165.81|5165.81|5165.41|5165.41|5165.81|5165.81|5165.41|5165.41|0
1634628230000|2021-10-19 07:23:50|5165.05|5165.05|5164.78|5164.78|5165.05|5165.05|5164.78|5164.78|0
1634628270000|2021-10-19 07:24:30|5164.54|5164.54|5164.42|5164.42|5164.54|5164.54|5164.42|5164.42|0
1634628280000|2021-10-19 07:24:40|5163.93|5163.93|5163.22|5163.22|5163.93|5163.93|5163.09|5163.09|0
1634628290000|2021-10-19 07:24:50|5161.81|5161.81|5161.81|5161.81|5161.81|5161.81|5161.81|5161.81|0
1634628300000|2021-10-19 07:25:00|5163.22|5163.22|5163.22|5163.22|5163.22|5163.22|5163.22|5163.22|0
1634628310000|2021-10-19 07:25:10|5163.45|5163.45|5163.32|5163.32|5163.45|5163.45|5163.32|5163.32|0
1634628320000|2021-10-19 07:25:20|5163.07|5163.07|5163.21|5163.21|5163.21|5163.21|5163.07|5163.07|0
1634628330000|2021-10-19 07:25:30|5163.56|5163.56|5163.56|5163.56|5163.56|5163.56|5163.56|5163.56|0
1634628340000|2021-10-19 07:25:40|5163.68|5163.68|5163.68|5163.68|5163.68|5163.68|5163.68|5163.68|0
1634628360000|2021-10-19 07:26:00|5164.22|5164.22|5164.57|5164.57|5164.57|5164.57|5164.22|5164.22|0
1634628380000|2021-10-19 07:26:20|5163.87|5163.87|5163.87|5163.87|5163.87|5163.87|5163.87|5163.87|0
1634628400000|2021-10-19 07:26:40|5164.57|5164.57|5164.57|5164.57|5164.57|5164.57|5164.57|5164.57|0
1634628410000|2021-10-19 07:26:50|5164.92|5164.92|5164.79|5164.79|5164.92|5164.92|5164.79|5164.79|0
1634628420000|2021-10-19 07:27:00|5164.91|5164.91|5165.14|5165.14|5165.14|5165.14|5164.91|5164.91|0
1634628430000|2021-10-19 07:27:10|5165.26|5165.26|5165.26|5165.26|5165.26|5165.26|5165.26|5165.26|0
1634628440000|2021-10-19 07:27:20|5163.84|5163.84|5164.2|5164.2|5164.2|5164.2|5163.84|5163.84|0
1634628460000|2021-10-19 07:27:40|5164.55|5164.55|5164.55|5164.55|5164.55|5164.55|5164.55|5164.55|0
1634628470000|2021-10-19 07:27:50|5165.13|5165.13|5165.87|5165.87|5165.87|5165.87|5165.13|5165.13|0
1634628480000|2021-10-19 07:28:00|5165.29|5165.29|5165.4|5165.4|5165.4|5165.4|5165.29|5165.29|0
1634628530000|2021-10-19 07:28:50|5165.76|5165.76|5164.76|5164.76|5165.76|5165.76|5164.76|5164.76|0
1634628540000|2021-10-19 07:29:00|5164.41|5164.41|5164.41|5164.41|5164.41|5164.41|5164.41|5164.41|0
1634628560000|2021-10-19 07:29:20|5164.05|5164.05|5164.05|5164.05|5164.05|5164.05|5164.05|5164.05|0
1634628570000|2021-10-19 07:29:30|5163.82|5163.82|5163.7|5163.7|5163.94|5163.94|5163.7|5163.7|0
1634628630000|2021-10-19 07:30:30|5164.76|5164.76|5164.76|5164.76|5164.76|5164.76|5164.76|5164.76|0
1634628660000|2021-10-19 07:31:00|5165.23|5165.23|5165.23|5165.23|5165.23|5165.23|5165.23|5165.23|0
1634628670000|2021-10-19 07:31:10|5165.58|5165.58|5165.23|5165.23|5165.58|5165.58|5165.23|5165.23|0
1634628690000|2021-10-19 07:31:30|5166.28|5166.28|5167.34|5167.34|5167.34|5167.34|5166.28|5166.28|0
1634628700000|2021-10-19 07:31:40|5167.7|5167.7|5167.7|5167.7|5167.7|5167.7|5167.7|5167.7|0
1634628710000|2021-10-19 07:31:50|5167.83|5167.83|5168.54|5168.54|5168.54|5168.54|5167.83|5167.83|0
1634628720000|2021-10-19 07:32:00|5171.13|5171.13|5171.27|5171.27|5171.27|5171.27|5171.13|5171.13|0
1634628740000|2021-10-19 07:32:20|5170.92|5170.92|5170.8|5170.8|5170.92|5170.92|5170.56|5170.56|0
1634628770000|2021-10-19 07:32:50|5171.03|5171.03|5171.03|5171.03|5171.03|5171.03|5171.03|5171.03|0
1634628790000|2021-10-19 07:33:10|5171.38|5171.38|5171.38|5171.38|5171.38|5171.38|5171.38|5171.38|0
1634628800000|2021-10-19 07:33:20|5171.74|5171.74|5171.74|5171.74|5171.74|5171.74|5171.74|5171.74|0
1634628820000|2021-10-19 07:33:40|5171.03|5171.03|5170.32|5170.32|5171.03|5171.03|5170.32|5170.32|0
1634628840000|2021-10-19 07:34:00|5171.03|5171.03|5171.03|5171.03|5171.03|5171.03|5171.03|5171.03|0
1634628920000|2021-10-19 07:35:20|5170.78|5170.78|5170.08|5170.08|5170.78|5170.78|5170.08|5170.08|0
1634628930000|2021-10-19 07:35:30|5169.84|5169.84|5170.08|5170.08|5170.08|5170.08|5169.84|5169.84|0
1634628940000|2021-10-19 07:35:40|5170.19|5170.19|5170.19|5170.19|5170.19|5170.19|5170.19|5170.19|0
1634628960000|2021-10-19 07:36:00|5169.56|5169.56|5168.66|5168.66|5169.56|5169.56|5168.66|5168.66|0
1634628970000|2021-10-19 07:36:10|5169.72|5169.72|5170.08|5170.08|5170.08|5170.08|5169.72|5169.72|0
1634628990000|2021-10-19 07:36:30|5170.21|5170.21|5170.21|5170.21|5170.21|5170.21|5170.21|5170.21|0
1634629010000|2021-10-19 07:36:50|5168.9|5168.9|5166.87|5166.87|5168.9|5168.9|5166.87|5166.87|0
1634629020000|2021-10-19 07:37:00|5166.52|5166.52|5166.59|5166.59|5166.59|5166.59|5165.89|5165.89|0
1634629030000|2021-10-19 07:37:10|5166.83|5166.83|5166.83|5166.83|5166.83|5166.83|5166.83|5166.83|0
1634629050000|2021-10-19 07:37:30|5167.48|5167.48|5168.19|5168.19|5168.19|5168.19|5167.48|5167.48|0
1634629080000|2021-10-19 07:38:00|5167.13|5167.13|5167.38|5167.38|5167.38|5167.38|5167.13|5167.13|0
1634629090000|2021-10-19 07:38:10|5167.9|5167.9|5168.61|5168.61|5168.61|5168.61|5167.9|5167.9|0
1634629120000|2021-10-19 07:38:40|5168.96|5168.96|5168.96|5168.96|5168.96|5168.96|5168.96|5168.96|0
1634629140000|2021-10-19 07:39:00|5168.26|5168.26|5168.26|5168.26|5168.26|5168.26|5168.26|5168.26|0
1634629170000|2021-10-19 07:39:30|5168.01|5168.01|5168.01|5168.01|5168.01|5168.01|5168.01|5168.01|0
1634629200000|2021-10-19 07:40:00|5168.36|5168.36|5168.36|5168.36|5168.36|5168.36|5168.36|5168.36|0
1634629220000|2021-10-19 07:40:20|5167.66|5167.66|5167.66|5167.66|5167.66|5167.66|5167.66|5167.66|0
1634629280000|2021-10-19 07:41:20|5168.14|5168.14|5168.5|5168.5|5168.5|5168.5|5168.14|5168.14|0
1634629290000|2021-10-19 07:41:30|5168.78|5168.78|5168.78|5168.78|5168.78|5168.78|5168.78|5168.78|0
1634629300000|2021-10-19 07:41:40|5168.89|5168.89|5169.6|5169.6|5169.6|5169.6|5168.89|5168.89|0
1634629320000|2021-10-19 07:42:00|5169.72|5169.72|5169.72|5169.72|5169.72|5169.72|5169.72|5169.72|0
1634629330000|2021-10-19 07:42:10|5169.6|5169.6|5169.6|5169.6|5169.6|5169.6|5169.6|5169.6|0
1634629340000|2021-10-19 07:42:20|5168.89|5168.89|5168.89|5168.89|5168.89|5168.89|5168.89|5168.89|0
1634629380000|2021-10-19 07:43:00|5168.76|5168.76|5168.76|5168.76|5168.76|5168.76|5168.76|5168.76|0
1634629390000|2021-10-19 07:43:10|5167.42|5167.42|5167.42|5167.42|5167.42|5167.42|5167.42|5167.42|0
1634629410000|2021-10-19 07:43:30|5167.54|5167.54|5167.54|5167.54|5167.54|5167.54|5167.54|5167.54|0
1634629430000|2021-10-19 07:43:50|5168.95|5168.95|5168.71|5168.71|5168.95|5168.95|5168.6|5168.6|0
1634629450000|2021-10-19 07:44:10|5168.83|5168.83|5168.83|5168.83|5168.83|5168.83|5168.83|5168.83|0
1634629460000|2021-10-19 07:44:20|5168.6|5168.6|5167.99|5167.99|5168.6|5168.6|5167.99|5167.99|0
1634629480000|2021-10-19 07:44:40|5167.71|5167.71|5165.7|5165.7|5167.71|5167.71|5165.7|5165.7|0
1634629490000|2021-10-19 07:44:50|5165.16|5165.16|5165.16|5165.16|5165.16|5165.16|5165.16|5165.16|0
1634629500000|2021-10-19 07:45:00|5166.57|5166.57|5166.57|5166.57|5166.57|5166.57|5166.57|5166.57|0
1634629530000|2021-10-19 07:45:30|5167.28|5167.28|5167.28|5167.28|5167.28|5167.28|5167.05|5167.05|0
1634629540000|2021-10-19 07:45:40|5166.57|5166.57|5165.98|5165.98|5166.57|5166.57|5165.87|5165.87|0
1634629560000|2021-10-19 07:46:00|5166.69|5166.69|5166.69|5166.69|5166.69|5166.69|5166.69|5166.69|0
1634629570000|2021-10-19 07:46:10|5165.63|5165.63|5165.63|5165.63|5165.63|5165.63|5165.63|5165.63|0
1634629580000|2021-10-19 07:46:20|5165.28|5165.28|5165.28|5165.28|5165.63|5165.63|5165.28|5165.28|0
1634629600000|2021-10-19 07:46:40|5165.63|5165.63|5165.63|5165.63|5165.63|5165.63|5165.63|5165.63|0
1634629630000|2021-10-19 07:47:10|5165.88|5165.88|5166.83|5166.83|5166.83|5166.83|5165.88|5165.88|0
1634629640000|2021-10-19 07:47:20|5166.37|5166.37|5166.37|5166.37|5166.37|5166.37|5166.37|5166.37|0
1634629680000|2021-10-19 07:48:00|5166.02|5166.02|5165.3|5165.3|5166.02|5166.02|5165.3|5165.3|0
1634629690000|2021-10-19 07:48:10|5166.15|5166.15|5166.15|5166.15|5166.15|5166.15|5166.15|5166.15|0
1634629700000|2021-10-19 07:48:20|5166.51|5166.51|5167.03|5167.03|5167.03|5167.03|5166.51|5166.51|0
1634629710000|2021-10-19 07:48:30|5167.74|5167.74|5167.74|5167.74|5167.74|5167.74|5167.74|5167.74|0
1634629740000|2021-10-19 07:49:00|5167.86|5167.86|5167.86|5167.86|5167.86|5167.86|5167.86|5167.86|0
1634629750000|2021-10-19 07:49:10|5166.8|5166.8|5166.45|5166.45|5166.8|5166.8|5166.45|5166.45|0
1634629760000|2021-10-19 07:49:20|5165.74|5165.74|5165.74|5165.74|5165.74|5165.74|5165.74|5165.74|0
1634629780000|2021-10-19 07:49:40|5165.03|5165.03|5164.33|5164.33|5165.03|5165.03|5164.33|5164.33|0
1634629790000|2021-10-19 07:49:50|5165.03|5165.03|5165.03|5165.03|5165.03|5165.03|5165.03|5165.03|0
1634629800000|2021-10-19 07:50:00|5165.39|5165.39|5165.39|5165.39|5165.39|5165.39|5165.39|5165.39|0
1634629820000|2021-10-19 07:50:20|5165.27|5165.27|5165.27|5165.27|5165.27|5165.27|5165.27|5165.27|0
1634629840000|2021-10-19 07:50:40|5164.56|5164.56|5165.27|5165.27|5165.27|5165.27|5164.56|5164.56|0
1634629860000|2021-10-19 07:51:00|5165.98|5165.98|5165.98|5165.98|5165.98|5165.98|5165.98|5165.98|0
1634629870000|2021-10-19 07:51:10|5165.27|5165.27|5165.04|5165.04|5165.27|5165.27|5165.04|5165.04|0
1634629880000|2021-10-19 07:51:20|5164.79|5164.79|5164.79|5164.79|5164.79|5164.79|5164.79|5164.79|0
1634629890000|2021-10-19 07:51:30|5165.14|5165.14|5165.14|5165.14|5165.14|5165.14|5165.14|5165.14|0
1634629900000|2021-10-19 07:51:40|5165.64|5165.64|5165.64|5165.64|5165.64|5165.64|5165.64|5165.64|0
1634629920000|2021-10-19 07:52:00|5166.18|5166.18|5166.18|5166.18|5166.18|5166.18|5166.18|5166.18|0
1634629940000|2021-10-19 07:52:20|5165.42|5165.42|5165.42|5165.42|5165.42|5165.42|5165.42|5165.42|0
1634629950000|2021-10-19 07:52:30|5165.77|5165.77|5165.77|5165.77|5165.77|5165.77|5165.77|5165.77|0
1634629980000|2021-10-19 07:53:00|5166.48|5166.48|5166.48|5166.48|5166.48|5166.48|5166.48|5166.48|0
1634629990000|2021-10-19 07:53:10|5166.83|5166.83|5166.48|5166.48|5166.83|5166.83|5166.48|5166.48|0
1634630000000|2021-10-19 07:53:20|5167.41|5167.41|5167.41|5167.41|5167.41|5167.41|5167.41|5167.41|0
1634630010000|2021-10-19 07:53:30|5166.7|5166.7|5166.7|5166.7|5166.7|5166.7|5166.7|5166.7|0
1634630020000|2021-10-19 07:53:40|5166.29|5166.29|5166.29|5166.29|5166.29|5166.29|5166.29|5166.29|0
1634630030000|2021-10-19 07:53:50|5165.69|5165.69|5165.69|5165.69|5165.69|5165.69|5165.69|5165.69|0
1634630050000|2021-10-19 07:54:10|5165.94|5165.94|5165.94|5165.94|5165.94|5165.94|5165.94|5165.94|0
1634630080000|2021-10-19 07:54:40|5165.59|5165.59|5164.26|5164.26|5165.59|5165.59|5164.26|5164.26|0
1634630110000|2021-10-19 07:55:10|5164.62|5164.62|5164.5|5164.5|5164.62|5164.62|5164.5|5164.5|0
1634630140000|2021-10-19 07:55:40|5164.62|5164.62|5164.62|5164.62|5164.73|5164.73|5164.62|5164.62|0
1634630170000|2021-10-19 07:56:10|5164.26|5164.26|5164.26|5164.26|5164.26|5164.26|5164.26|5164.26|0
1634630190000|2021-10-19 07:56:30|5164.38|5164.38|5164.38|5164.38|5164.38|5164.38|5164.38|5164.38|0
1634630210000|2021-10-19 07:56:50|5164.66|5164.66|5164.31|5164.31|5165.37|5165.37|5164.31|5164.31|0
1634630220000|2021-10-19 07:57:00|5165.37|5165.37|5165.37|5165.37|5165.37|5165.37|5165.37|5165.37|0
1634630240000|2021-10-19 07:57:20|5164.66|5164.66|5164.66|5164.66|5164.66|5164.66|5164.66|5164.66|0
1634630250000|2021-10-19 07:57:30|5164.16|5164.16|5163.21|5163.21|5164.16|5164.16|5163.21|5163.21|0
1634630260000|2021-10-19 07:57:40|5162.93|5162.93|5162.93|5162.93|5162.93|5162.93|5162.93|5162.93|0
1634630280000|2021-10-19 07:58:00|5162.58|5162.58|5162.58|5162.58|5162.58|5162.58|5162.58|5162.58|0
1634630310000|2021-10-19 07:58:30|5163.95|5163.95|5163.95|5163.95|5163.95|5163.95|5163.95|5163.95|0
1634630340000|2021-10-19 07:59:00|5163.6|5163.6|5163.95|5163.95|5163.95|5163.95|5163.6|5163.6|0
1634630360000|2021-10-19 07:59:20|5163.25|5163.25|5163.11|5163.11|5163.25|5163.25|5163.11|5163.11|0
1634630380000|2021-10-19 07:59:40|5162.99|5162.99|5162.64|5162.64|5162.99|5162.99|5162.64|5162.64|0
1634630390000|2021-10-19 07:59:50|5163.35|5163.35|5163.35|5163.35|5163.35|5163.35|5163.35|5163.35|0
1634630410000|2021-10-19 08:00:10|5163.7|5163.7|5162.64|5162.64|5163.7|5163.7|5162.64|5162.64|0
1634630440000|2021-10-19 08:00:40|5161.02|5161.02|5161.02|5161.02|5161.02|5161.02|5161.02|5161.02|0
1634630450000|2021-10-19 08:00:50|5161.26|5161.26|5160.55|5160.55|5161.26|5161.26|5160.55|5160.55|0
1634630460000|2021-10-19 08:01:00|5160.2|5160.2|5161.51|5161.51|5161.51|5161.51|5160.2|5160.2|0
1634630490000|2021-10-19 08:01:30|5161.15|5161.15|5161.04|5161.04|5161.15|5161.15|5161.04|5161.04|0
1634630520000|2021-10-19 08:02:00|5161.39|5161.39|5162.01|5162.01|5162.01|5162.01|5161.39|5161.39|0
1634630530000|2021-10-19 08:02:10|5163.07|5163.07|5162.72|5162.72|5163.07|5163.07|5162.72|5162.72|0
1634630540000|2021-10-19 08:02:20|5163.07|5163.07|5163.07|5163.07|5163.07|5163.07|5163.07|5163.07|0
1634630560000|2021-10-19 08:02:40|5162.95|5162.95|5163.56|5163.56|5163.56|5163.56|5162.95|5162.95|0
1634630570000|2021-10-19 08:02:50|5163.91|5163.91|5164.04|5164.04|5164.04|5164.04|5163.91|5163.91|0
1634630590000|2021-10-19 08:03:10|5163.93|5163.93|5163.93|5163.93|5163.93|5163.93|5163.93|5163.93|0
1634630610000|2021-10-19 08:03:30|5165.13|5165.13|5165.6|5165.6|5165.72|5165.72|5165.13|5165.13|0
1634630620000|2021-10-19 08:03:40|5165.95|5165.95|5166.59|5166.59|5166.59|5166.59|5165.95|5165.95|0
1634630640000|2021-10-19 08:04:00|5166.23|5166.23|5166.59|5166.59|5166.59|5166.59|5166.23|5166.23|0
1634630670000|2021-10-19 08:04:30|5167.26|5167.26|5167.26|5167.26|5167.26|5167.26|5167.26|5167.26|0
1634630680000|2021-10-19 08:04:40|5167.62|5167.62|5167.62|5167.62|5167.62|5167.62|5167.62|5167.62|0
1634630710000|2021-10-19 08:05:10|5168.32|5168.32|5168.32|5168.32|5168.32|5168.32|5168.32|5168.32|0
1634630720000|2021-10-19 08:05:20|5168.44|5168.44|5167.71|5167.71|5168.56|5168.56|5167.71|5167.71|0
1634630740000|2021-10-19 08:05:40|5168.42|5168.42|5168.67|5168.67|5169.02|5169.02|5168.07|5168.07|0
1634630750000|2021-10-19 08:05:50|5168.32|5168.32|5169.55|5169.55|5169.55|5169.55|5168.32|5168.32|0
1634630760000|2021-10-19 08:06:00|5169.43|5169.43|5169.2|5169.2|5169.43|5169.43|5169.2|5169.2|0
1634630770000|2021-10-19 08:06:10|5169.9|5169.9|5169.55|5169.55|5169.9|5169.9|5169.55|5169.55|0
1634630790000|2021-10-19 08:06:30|5169.9|5169.9|5170.26|5170.26|5170.26|5170.26|5169.9|5169.9|0
1634630800000|2021-10-19 08:06:40|5170.8|5170.8|5170.8|5170.8|5170.8|5170.8|5170.8|5170.8|0
1634630810000|2021-10-19 08:06:50|5171.5|5171.5|5171.5|5171.5|5171.5|5171.5|5171.39|5171.39|0
1634630820000|2021-10-19 08:07:00|5171.15|5171.15|5171.15|5171.15|5171.15|5171.15|5171.15|5171.15|0
1634630830000|2021-10-19 08:07:10|5171.86|5171.86|5172.69|5172.69|5172.69|5172.69|5171.86|5171.86|0
1634630860000|2021-10-19 08:07:40|5173.05|5173.05|5173.05|5173.05|5173.05|5173.05|5173.05|5173.05|0
1634630880000|2021-10-19 08:08:00|5173.4|5173.4|5173.05|5173.05|5173.4|5173.4|5173.05|5173.05|0
1634630930000|2021-10-19 08:08:50|5172.93|5172.93|5173.28|5173.28|5173.63|5173.63|5172.93|5172.93|0
1634630950000|2021-10-19 08:09:10|5172.93|5172.93|5172.58|5172.58|5172.93|5172.93|5172.58|5172.58|0
1634630980000|2021-10-19 08:09:40|5173.28|5173.28|5173.28|5173.28|5173.28|5173.28|5173.28|5173.28|0
1634630990000|2021-10-19 08:09:50|5175.19|5175.19|5175.19|5175.19|5175.19|5175.19|5175.19|5175.19|0
1634631000000|2021-10-19 08:10:00|5174.84|5174.84|5174.84|5174.84|5174.84|5174.84|5174.84|5174.84|0
1634631020000|2021-10-19 08:10:20|5175.52|5175.52|5175.52|5175.52|5175.52|5175.52|5175.52|5175.52|0
1634631030000|2021-10-19 08:10:30|5173.4|5173.4|5173.4|5173.4|5173.4|5173.4|5173.4|5173.4|0
1634631080000|2021-10-19 08:11:20|5173.75|5173.75|5173.75|5173.75|5173.75|5173.75|5173.75|5173.75|0
1634631090000|2021-10-19 08:11:30|5173.89|5173.89|5173.89|5173.89|5173.89|5173.89|5173.89|5173.89|0
1634631130000|2021-10-19 08:12:10|5173.65|5173.65|5174.21|5174.21|5174.21|5174.21|5173.65|5173.65|0
1634631160000|2021-10-19 08:12:40|5175.97|5175.97|5175.7|5175.7|5175.97|5175.97|5175.7|5175.7|0
1634631180000|2021-10-19 08:13:00|5175.45|5175.45|5175.17|5175.17|5175.45|5175.45|5175.17|5175.17|0
1634631190000|2021-10-19 08:13:10|5175.29|5175.29|5175.29|5175.29|5175.29|5175.29|5175.29|5175.29|0
1634631210000|2021-10-19 08:13:30|5175.41|5175.41|5175.41|5175.41|5175.41|5175.41|5175.41|5175.41|0
1634631260000|2021-10-19 08:14:20|5175.76|5175.76|5175.76|5175.76|5175.76|5175.76|5175.76|5175.76|0
1634631270000|2021-10-19 08:14:30|5176.47|5176.47|5176.47|5176.47|5176.47|5176.47|5176.47|5176.47|0
1634631300000|2021-10-19 08:15:00|5176.82|5176.82|5177.05|5177.05|5177.05|5177.05|5176.82|5176.82|0
1634631330000|2021-10-19 08:15:30|5176.59|5176.59|5176.36|5176.36|5176.71|5176.71|5176.36|5176.36|0
1634631370000|2021-10-19 08:16:10|5176.12|5176.12|5177.66|5177.66|5177.77|5177.77|5176.01|5176.01|0
1634631380000|2021-10-19 08:16:20|5177.41|5177.41|5175.1|5175.1|5177.41|5177.41|5174.75|5174.75|0
1634631390000|2021-10-19 08:16:30|5175.37|5175.37|5175.37|5175.37|5175.37|5175.37|5175.37|5175.37|0
1634631420000|2021-10-19 08:17:00|5174.79|5174.79|5174.9|5174.9|5174.9|5174.9|5174.79|5174.79|0
1634631450000|2021-10-19 08:17:30|5175.02|5175.02|5174.67|5174.67|5175.02|5175.02|5174.67|5174.67|0
1634631490000|2021-10-19 08:18:10|5174.53|5174.53|5174.65|5174.65|5174.65|5174.65|5174.53|5174.53|0
1634631530000|2021-10-19 08:18:50|5175|5175|5175|5175|5175|5175|5175|5175|0
1634631540000|2021-10-19 08:19:00|5175.36|5175.36|5175|5175|5175.36|5175.36|5175|5175|0
1634631580000|2021-10-19 08:19:40|5174.72|5174.72|5174.72|5174.72|5174.72|5174.72|5174.72|5174.72|0
1634631600000|2021-10-19 08:20:00|5174.97|5174.97|5174.48|5174.48|5174.97|5174.97|5174.48|5174.48|0
1634631610000|2021-10-19 08:20:10|5174.13|5174.13|5174.13|5174.13|5174.13|5174.13|5174.13|5174.13|0
1634631620000|2021-10-19 08:20:20|5173.78|5173.78|5172.79|5172.79|5173.78|5173.78|5172.66|5172.66|0
1634631650000|2021-10-19 08:20:50|5172.44|5172.44|5172.44|5172.44|5172.44|5172.44|5172.44|5172.44|0
1634631660000|2021-10-19 08:21:00|5173.14|5173.14|5173.5|5173.5|5173.5|5173.5|5173.14|5173.14|0
1634631680000|2021-10-19 08:21:20|5173.38|5173.38|5173.38|5173.38|5173.38|5173.38|5173.38|5173.38|0
1634631710000|2021-10-19 08:21:50|5173.5|5173.5|5173.5|5173.5|5173.5|5173.5|5173.5|5173.5|0
1634631720000|2021-10-19 08:22:00|5173.14|5173.14|5173.14|5173.14|5173.14|5173.14|5173.14|5173.14|0
1634631740000|2021-10-19 08:22:20|5173.03|5173.03|5173.03|5173.03|5173.03|5173.03|5173.03|5173.03|0
1634631780000|2021-10-19 08:23:00|5172.67|5172.67|5172.67|5172.67|5172.67|5172.67|5172.67|5172.67|0
1634631830000|2021-10-19 08:23:50|5171.97|5171.97|5171.97|5171.97|5171.97|5171.97|5171.97|5171.97|0
1634631860000|2021-10-19 08:24:20|5171.72|5171.72|5171.37|5171.37|5171.72|5171.72|5171.37|5171.37|0
1634631870000|2021-10-19 08:24:30|5171.72|5171.72|5171.84|5171.84|5171.84|5171.84|5171.72|5171.72|0
1634631880000|2021-10-19 08:24:40|5170.78|5170.78|5171.13|5171.13|5171.13|5171.13|5170.78|5170.78|0
1634631900000|2021-10-19 08:25:00|5170.78|5170.78|5170.78|5170.78|5170.78|5170.78|5170.78|5170.78|0
1634631920000|2021-10-19 08:25:20|5170.89|5170.89|5171.13|5171.13|5171.13|5171.13|5170.89|5170.89|0
1634631930000|2021-10-19 08:25:30|5171.01|5171.01|5170.66|5170.66|5171.01|5171.01|5170.54|5170.54|0
1634631950000|2021-10-19 08:25:50|5170.54|5170.54|5170.54|5170.54|5170.54|5170.54|5170.54|5170.54|0
1634631960000|2021-10-19 08:26:00|5170.19|5170.19|5170.19|5170.19|5170.19|5170.19|5170.19|5170.19|0
1634631980000|2021-10-19 08:26:20|5169.84|5169.84|5169.6|5169.6|5169.84|5169.84|5169.6|5169.6|0
1634632000000|2021-10-19 08:26:40|5169.25|5169.25|5168.9|5168.9|5169.25|5169.25|5168.9|5168.9|0
1634632050000|2021-10-19 08:27:30|5169.25|5169.25|5169.6|5169.6|5169.6|5169.6|5169.25|5169.25|0
1634632130000|2021-10-19 08:28:50|5168.9|5168.9|5168.9|5168.9|5168.9|5168.9|5168.9|5168.9|0
1634632140000|2021-10-19 08:29:00|5168.54|5168.54|5168.54|5168.54|5168.54|5168.54|5168.54|5168.54|0
1634632150000|2021-10-19 08:29:10|5168.9|5168.9|5168.9|5168.9|5168.9|5168.9|5168.9|5168.9|0
1634632170000|2021-10-19 08:29:30|5168.35|5168.35|5168.35|5168.35|5168.35|5168.35|5168.35|5168.35|0
1634632190000|2021-10-19 08:29:50|5168.08|5168.08|5168.08|5168.08|5168.08|5168.08|5168.08|5168.08|0
1634632200000|2021-10-19 08:30:00|5167.02|5167.02|5166.67|5166.67|5167.02|5167.02|5166.67|5166.67|0
1634632230000|2021-10-19 08:30:30|5166.32|5166.32|5164.59|5164.59|5166.32|5166.32|5164.59|5164.59|0
1634632250000|2021-10-19 08:30:50|5162.93|5162.93|5162.3|5162.3|5162.93|5162.93|5162.3|5162.3|0
1634632260000|2021-10-19 08:31:00|5161.95|5161.95|5162.89|5162.89|5162.89|5162.89|5161.95|5161.95|0
1634632300000|2021-10-19 08:31:40|5163|5163|5162.89|5162.89|5163|5163|5162.89|5162.89|0
1634632310000|2021-10-19 08:31:50|5163.24|5163.24|5162.53|5162.53|5163.24|5163.24|5162.53|5162.53|0
1634632320000|2021-10-19 08:32:00|5162.18|5162.18|5162.53|5162.53|5162.53|5162.53|5162.18|5162.18|0
1634632340000|2021-10-19 08:32:20|5162.25|5162.25|5162.25|5162.25|5162.25|5162.25|5162.25|5162.25|0
1634632370000|2021-10-19 08:32:50|5161.19|5161.19|5160.38|5160.38|5161.19|5161.19|5160.38|5160.38|0
1634632380000|2021-10-19 08:33:00|5159.64|5159.64|5158.33|5158.33|5159.64|5159.64|5157.97|5157.97|0
1634632390000|2021-10-19 08:33:10|5158.93|5158.93|5158.93|5158.93|5158.93|5158.93|5158.93|5158.93|0
1634632420000|2021-10-19 08:33:40|5158.65|5158.65|5158.65|5158.65|5158.65|5158.65|5158.65|5158.65|0
1634632440000|2021-10-19 08:34:00|5157.94|5157.94|5156.77|5156.77|5157.94|5157.94|5156.77|5156.77|0
1634632470000|2021-10-19 08:34:30|5155.36|5155.36|5155.12|5155.12|5155.36|5155.36|5155|5155|0
1634632480000|2021-10-19 08:34:40|5154.77|5154.77|5154.3|5154.3|5154.77|5154.77|5154.3|5154.3|0
1634632530000|2021-10-19 08:35:30|5154.02|5154.02|5154.02|5154.02|5154.02|5154.02|5154.02|5154.02|0
1634632540000|2021-10-19 08:35:40|5153.32|5153.32|5153.32|5153.32|5153.32|5153.32|5153.32|5153.32|0
1634632560000|2021-10-19 08:36:00|5153.43|5153.43|5154.14|5154.14|5154.14|5154.14|5153.43|5153.43|0
1634632570000|2021-10-19 08:36:10|5154.49|5154.49|5152.37|5152.37|5154.49|5154.49|5152.37|5152.37|0
1634632590000|2021-10-19 08:36:30|5152.02|5152.02|5151.67|5151.67|5152.02|5152.02|5151.67|5151.67|0
1634632610000|2021-10-19 08:36:50|5150.96|5150.96|5150.96|5150.96|5150.96|5150.96|5150.96|5150.96|0
1634632620000|2021-10-19 08:37:00|5151.08|5151.08|5151.08|5151.08|5151.08|5151.08|5151.08|5151.08|0
1634632630000|2021-10-19 08:37:10|5150.67|5150.67|5150.67|5150.67|5150.67|5150.67|5150.67|5150.67|0
1634632640000|2021-10-19 08:37:20|5150.32|5150.32|5149.97|5149.97|5150.32|5150.32|5149.97|5149.97|0
1634632660000|2021-10-19 08:37:40|5149.26|5149.26|5149.26|5149.26|5149.26|5149.26|5149.26|5149.26|0
1634632670000|2021-10-19 08:37:50|5149.61|5149.61|5149.61|5149.61|5149.61|5149.61|5149.61|5149.61|0
1634632680000|2021-10-19 08:38:00|5148.91|5148.91|5150.91|5150.91|5150.91|5150.91|5148.91|5148.91|0
1634632730000|2021-10-19 08:38:50|5150.64|5150.64|5150.64|5150.64|5150.64|5150.64|5150.64|5150.64|0
1634632740000|2021-10-19 08:39:00|5149.09|5149.09|5149.09|5149.09|5149.09|5149.09|5149.09|5149.09|0
1634632750000|2021-10-19 08:39:10|5148.74|5148.74|5148.74|5148.74|5148.74|5148.74|5148.74|5148.74|0
1634632760000|2021-10-19 08:39:20|5149.09|5149.09|5149.45|5149.45|5149.45|5149.45|5149.09|5149.09|0
1634632800000|2021-10-19 08:40:00|5148.74|5148.74|5149.45|5149.45|5149.45|5149.45|5148.74|5148.74|0
1634632810000|2021-10-19 08:40:10|5149.8|5149.8|5148.74|5148.74|5149.8|5149.8|5148.74|5148.74|0
1634632830000|2021-10-19 08:40:30|5149.09|5149.09|5149.09|5149.09|5149.09|5149.09|5149.09|5149.09|0
1634632840000|2021-10-19 08:40:40|5149.45|5149.45|5149.45|5149.45|5149.45|5149.45|5149.45|5149.45|0
1634632850000|2021-10-19 08:40:50|5149.8|5149.8|5148.97|5148.97|5149.8|5149.8|5148.97|5148.97|0
1634632860000|2021-10-19 08:41:00|5149.33|5149.33|5149.33|5149.33|5149.33|5149.33|5149.33|5149.33|0
1634632890000|2021-10-19 08:41:30|5149.68|5149.68|5149.68|5149.68|5149.68|5149.68|5149.68|5149.68|0
1634632920000|2021-10-19 08:42:00|5150.03|5150.03|5150.03|5150.03|5150.03|5150.03|5150.03|5150.03|0
1634632940000|2021-10-19 08:42:20|5150.39|5150.39|5150.88|5150.88|5150.88|5150.88|5150.39|5150.39|0
1634632960000|2021-10-19 08:42:40|5151.24|5151.24|5151.24|5151.24|5151.24|5151.24|5151.24|5151.24|0
1634632970000|2021-10-19 08:42:50|5151.1|5151.1|5151.37|5151.37|5151.37|5151.37|5151.1|5151.1|0
1634632990000|2021-10-19 08:43:10|5151.02|5151.02|5151.02|5151.02|5151.02|5151.02|5151.02|5151.02|0
1634633000000|2021-10-19 08:43:20|5150.52|5150.52|5150.03|5150.03|5150.52|5150.52|5150.03|5150.03|0
1634633010000|2021-10-19 08:43:30|5149.33|5149.33|5149.33|5149.33|5149.33|5149.33|5149.33|5149.33|0
1634633030000|2021-10-19 08:43:50|5148.62|5148.62|5148.12|5148.12|5148.62|5148.62|5148.12|5148.12|0
1634633040000|2021-10-19 08:44:00|5148.48|5148.48|5148.48|5148.48|5148.48|5148.48|5148.48|5148.48|0
1634633060000|2021-10-19 08:44:20|5148.12|5148.12|5148.12|5148.12|5148.12|5148.12|5148.12|5148.12|0
1634633070000|2021-10-19 08:44:30|5148.01|5148.01|5148.01|5148.01|5148.01|5148.01|5148.01|5148.01|0
1634633080000|2021-10-19 08:44:40|5147.77|5147.77|5147.66|5147.66|5147.77|5147.77|5147.54|5147.54|0
1634633090000|2021-10-19 08:44:50|5147.54|5147.54|5147.54|5147.54|5147.54|5147.54|5147.54|5147.54|0
1634633100000|2021-10-19 08:45:00|5147.19|5147.19|5147.19|5147.19|5147.19|5147.19|5147.19|5147.19|0
1634633110000|2021-10-19 08:45:10|5146.37|5146.37|5145.67|5145.67|5146.37|5146.37|5145.67|5145.67|0
1634633120000|2021-10-19 08:45:20|5144.96|5144.96|5144.96|5144.96|5144.96|5144.96|5144.96|5144.96|0
1634633130000|2021-10-19 08:45:30|5144.83|5144.83|5144.83|5144.83|5144.83|5144.83|5144.83|5144.83|0
1634633160000|2021-10-19 08:46:00|5144.55|5144.55|5144.55|5144.55|5144.55|5144.55|5144.55|5144.55|0
1634633210000|2021-10-19 08:46:50|5144.43|5144.43|5144.2|5144.2|5144.43|5144.43|5144.08|5144.08|0
1634633220000|2021-10-19 08:47:00|5144.08|5144.08|5144.08|5144.08|5144.08|5144.08|5144.08|5144.08|0
1634633230000|2021-10-19 08:47:10|5144.2|5144.2|5144.2|5144.2|5144.2|5144.2|5144.2|5144.2|0
1634633240000|2021-10-19 08:47:20|5144.08|5144.08|5144.08|5144.08|5144.08|5144.08|5144.08|5144.08|0
1634633250000|2021-10-19 08:47:30|5143.73|5143.73|5143.37|5143.37|5143.73|5143.73|5143.37|5143.37|0
1634633280000|2021-10-19 08:48:00|5143.73|5143.73|5143.02|5143.02|5143.73|5143.73|5143.02|5143.02|0
1634633290000|2021-10-19 08:48:10|5142.52|5142.52|5141.44|5141.44|5142.64|5142.64|5141.44|5141.44|0
1634633300000|2021-10-19 08:48:20|5141.69|5141.69|5141.69|5141.69|5141.69|5141.69|5141.69|5141.69|0
1634633370000|2021-10-19 08:49:30|5142.39|5142.39|5142.04|5142.04|5142.39|5142.39|5142.04|5142.04|0
1634633390000|2021-10-19 08:49:50|5142.74|5142.74|5142.86|5142.86|5142.86|5142.86|5142.74|5142.74|0
1634633400000|2021-10-19 08:50:00|5143.57|5143.57|5144.04|5144.04|5144.04|5144.04|5143.57|5143.57|0
1634633420000|2021-10-19 08:50:20|5144.39|5144.39|5144.39|5144.39|5144.39|5144.39|5144.39|5144.39|0
1634633440000|2021-10-19 08:50:40|5144.51|5144.51|5143.8|5143.8|5144.51|5144.51|5143.8|5143.8|0
1634633450000|2021-10-19 08:50:50|5143.92|5143.92|5144.03|5144.03|5144.03|5144.03|5143.92|5143.92|0
1634633470000|2021-10-19 08:51:10|5143.92|5143.92|5142.94|5142.94|5144.03|5144.03|5142.94|5142.94|0
1634633480000|2021-10-19 08:51:20|5143.08|5143.08|5142.73|5142.73|5143.08|5143.08|5142.73|5142.73|0
1634633490000|2021-10-19 08:51:30|5142.02|5142.02|5142.02|5142.02|5142.02|5142.02|5142.02|5142.02|0
1634633500000|2021-10-19 08:51:40|5142.73|5142.73|5142.73|5142.73|5142.73|5142.73|5142.73|5142.73|0
1634633510000|2021-10-19 08:51:50|5142.84|5142.84|5142.84|5142.84|5142.84|5142.84|5142.84|5142.84|0
1634633520000|2021-10-19 08:52:00|5142.49|5142.49|5142.49|5142.49|5142.49|5142.49|5142.49|5142.49|0
1634633530000|2021-10-19 08:52:10|5142.84|5142.84|5142.49|5142.49|5142.84|5142.84|5142.49|5142.49|0
1634633540000|2021-10-19 08:52:20|5141.84|5141.84|5141.84|5141.84|5141.84|5141.84|5141.84|5141.84|0
1634633550000|2021-10-19 08:52:30|5141.48|5141.48|5141.48|5141.48|5141.48|5141.48|5141.48|5141.48|0
1634633580000|2021-10-19 08:53:00|5142.19|5142.19|5141.84|5141.84|5142.19|5142.19|5141.84|5141.84|0
1634633630000|2021-10-19 08:53:50|5141.59|5141.59|5141.59|5141.59|5141.59|5141.59|5141.59|5141.59|0
1634633640000|2021-10-19 08:54:00|5141.31|5141.31|5140.6|5140.6|5141.31|5141.31|5140.6|5140.6|0
1634633660000|2021-10-19 08:54:20|5141.31|5141.31|5141.31|5141.31|5141.31|5141.31|5141.31|5141.31|0
1634633670000|2021-10-19 08:54:30|5141.66|5141.66|5141.66|5141.66|5141.66|5141.66|5141.66|5141.66|0
1634633700000|2021-10-19 08:55:00|5141.38|5141.38|5141.38|5141.38|5141.38|5141.38|5141.38|5141.38|0
1634633720000|2021-10-19 08:55:20|5141.03|5141.03|5140.89|5140.89|5141.03|5141.03|5140.89|5140.89|0
1634633730000|2021-10-19 08:55:30|5140.19|5140.19|5139.83|5139.83|5140.19|5140.19|5139.83|5139.83|0
1634633740000|2021-10-19 08:55:40|5140.54|5140.54|5141.38|5141.38|5141.38|5141.38|5140.54|5140.54|0
1634633750000|2021-10-19 08:55:50|5141.73|5141.73|5142.16|5142.16|5142.16|5142.16|5141.73|5141.73|0
1634633760000|2021-10-19 08:56:00|5142.87|5142.87|5143.84|5143.84|5143.84|5143.84|5142.87|5142.87|0
1634633770000|2021-10-19 08:56:10|5143.98|5143.98|5144.12|5144.12|5144.12|5144.12|5143.98|5143.98|0
1634633780000|2021-10-19 08:56:20|5144.82|5144.82|5144.82|5144.82|5144.82|5144.82|5144.82|5144.82|0
1634633790000|2021-10-19 08:56:30|5144.12|5144.12|5145.42|5145.42|5145.42|5145.42|5144.12|5144.12|0
1634633810000|2021-10-19 08:56:50|5145.07|5145.07|5145.07|5145.07|5145.07|5145.07|5145.07|5145.07|0
1634633820000|2021-10-19 08:57:00|5144.72|5144.72|5144.2|5144.2|5144.83|5144.83|5144.2|5144.2|0
1634633830000|2021-10-19 08:57:10|5144.32|5144.32|5144.32|5144.32|5144.32|5144.32|5144.32|5144.32|0
1634633850000|2021-10-19 08:57:30|5143.96|5143.96|5144.32|5144.32|5144.32|5144.32|5143.96|5143.96|0
1634633860000|2021-10-19 08:57:40|5144.67|5144.67|5144.67|5144.67|5144.67|5144.67|5144.67|5144.67|0
1634633870000|2021-10-19 08:57:50|5144.32|5144.32|5144.32|5144.32|5144.32|5144.32|5144.32|5144.32|0
1634633880000|2021-10-19 08:58:00|5144.67|5144.67|5143.44|5143.44|5144.67|5144.67|5143.44|5143.44|0
1634633900000|2021-10-19 08:58:20|5144.15|5144.15|5143.87|5143.87|5144.15|5144.15|5143.87|5143.87|0
1634633910000|2021-10-19 08:58:30|5143.17|5143.17|5143.87|5143.87|5143.87|5143.87|5143.17|5143.17|0
1634633920000|2021-10-19 08:58:40|5143.52|5143.52|5143.52|5143.52|5143.52|5143.52|5143.52|5143.52|0
1634633940000|2021-10-19 08:59:00|5143.11|5143.11|5143.11|5143.11|5143.11|5143.11|5143.11|5143.11|0
1634633950000|2021-10-19 08:59:10|5142.84|5142.84|5142.84|5142.84|5142.84|5142.84|5142.84|5142.84|0
1634634000000|2021-10-19 09:00:00|5142.1|5142.1|5141.11|5141.11|5142.1|5142.1|5141.11|5141.11|0
1634634010000|2021-10-19 09:00:10|5142.23|5142.23|5142.23|5142.23|5142.23|5142.23|5142.23|5142.23|0
1634634040000|2021-10-19 09:00:40|5142.1|5142.1|5142.45|5142.45|5142.45|5142.45|5142.1|5142.1|0
1634634060000|2021-10-19 09:01:00|5142.56|5142.56|5142.56|5142.56|5142.56|5142.56|5142.56|5142.56|0
1634634120000|2021-10-19 09:02:00|5141.85|5141.85|5141.85|5141.85|5141.85|5141.85|5141.85|5141.85|0
1634634160000|2021-10-19 09:02:40|5142.12|5142.12|5142.47|5142.47|5142.47|5142.47|5142.12|5142.12|0
1634634220000|2021-10-19 09:03:40|5142.36|5142.36|5142.36|5142.36|5142.36|5142.36|5142.36|5142.36|0
1634634240000|2021-10-19 09:04:00|5142.61|5142.61|5142.61|5142.61|5142.61|5142.61|5142.61|5142.61|0
1634634260000|2021-10-19 09:04:20|5142.96|5142.96|5143.76|5143.76|5143.76|5143.76|5142.96|5142.96|0
1634634290000|2021-10-19 09:04:50|5144.11|5144.11|5144.11|5144.11|5144.11|5144.11|5144.11|5144.11|0
1634634310000|2021-10-19 09:05:10|5144.25|5144.25|5143.19|5143.19|5144.25|5144.25|5143.19|5143.19|0
1634634320000|2021-10-19 09:05:20|5143.3|5143.3|5143.3|5143.3|5143.3|5143.3|5143.3|5143.3|0
1634634350000|2021-10-19 09:05:50|5144.01|5144.01|5144.01|5144.01|5144.01|5144.01|5144.01|5144.01|0
1634634360000|2021-10-19 09:06:00|5144.36|5144.36|5144.36|5144.36|5144.36|5144.36|5144.36|5144.36|0
1634634380000|2021-10-19 09:06:20|5144.01|5144.01|5144.01|5144.01|5144.01|5144.01|5144.01|5144.01|0
1634634430000|2021-10-19 09:07:10|5144.13|5144.13|5144.5|5144.5|5144.5|5144.5|5144.13|5144.13|0
1634634450000|2021-10-19 09:07:30|5144.38|5144.38|5144.38|5144.38|5144.38|5144.38|5144.38|5144.38|0
1634634480000|2021-10-19 09:08:00|5144.13|5144.13|5144.13|5144.13|5144.13|5144.13|5144.13|5144.13|0
1634634490000|2021-10-19 09:08:10|5144.01|5144.01|5144.01|5144.01|5144.01|5144.01|5144.01|5144.01|0
1634634500000|2021-10-19 09:08:20|5144.37|5144.37|5144.37|5144.37|5144.37|5144.37|5144.37|5144.37|0
1634634530000|2021-10-19 09:08:50|5144.62|5144.62|5144.62|5144.62|5144.62|5144.62|5144.62|5144.62|0
1634634550000|2021-10-19 09:09:10|5145.67|5145.67|5145.32|5145.32|5145.67|5145.67|5145.32|5145.32|0
1634634560000|2021-10-19 09:09:20|5145.73|5145.73|5145.61|5145.61|5145.73|5145.73|5145.61|5145.61|0
1634634580000|2021-10-19 09:09:40|5146.67|5146.67|5146.67|5146.67|5146.67|5146.67|5146.67|5146.67|0
1634634590000|2021-10-19 09:09:50|5146.4|5146.4|5144.84|5144.84|5146.4|5146.4|5144.84|5144.84|0
1634634600000|2021-10-19 09:10:00|5143.73|5143.73|5143.73|5143.73|5143.73|5143.73|5143.73|5143.73|0
1634634610000|2021-10-19 09:10:10|5144.08|5144.08|5144.08|5144.08|5144.08|5144.08|5144.08|5144.08|0
1634634620000|2021-10-19 09:10:20|5143.73|5143.73|5143.73|5143.73|5143.73|5143.73|5143.73|5143.73|0
1634634630000|2021-10-19 09:10:30|5143.5|5143.5|5142.07|5142.07|5143.5|5143.5|5142.07|5142.07|0
1634634670000|2021-10-19 09:11:10|5142.43|5142.43|5142.85|5142.85|5142.85|5142.85|5142.43|5142.43|0
1634634690000|2021-10-19 09:11:30|5142.73|5142.73|5142.38|5142.38|5142.73|5142.73|5142.38|5142.38|0
1634634720000|2021-10-19 09:12:00|5142.49|5142.49|5142.49|5142.49|5142.49|5142.49|5142.49|5142.49|0
1634634800000|2021-10-19 09:13:20|5143.1|5143.1|5143.1|5143.1|5143.1|5143.1|5143.1|5143.1|0
1634634840000|2021-10-19 09:14:00|5143.45|5143.45|5142.74|5142.74|5143.45|5143.45|5142.74|5142.74|0
1634634890000|2021-10-19 09:14:50|5143.1|5143.1|5143.1|5143.1|5143.1|5143.1|5143.1|5143.1|0
1634634910000|2021-10-19 09:15:10|5142.74|5142.74|5142.74|5142.74|5142.74|5142.74|5142.74|5142.74|0
1634634950000|2021-10-19 09:15:50|5143.8|5143.8|5143.8|5143.8|5143.8|5143.8|5143.8|5143.8|0
1634634960000|2021-10-19 09:16:00|5143.53|5143.53|5143.53|5143.53|5143.53|5143.53|5143.53|5143.53|0
1634634970000|2021-10-19 09:16:10|5143.67|5143.67|5143.67|5143.67|5143.67|5143.67|5143.67|5143.67|0
1634634980000|2021-10-19 09:16:20|5143.56|5143.56|5143.58|5143.58|5143.83|5143.83|5143.56|5143.56|0
1634635000000|2021-10-19 09:16:40|5143.83|5143.83|5144.6|5144.6|5144.6|5144.6|5143.83|5143.83|0
1634635010000|2021-10-19 09:16:50|5145|5145|5145.36|5145.36|5145.36|5145.36|5145|5145|0
1634635030000|2021-10-19 09:17:10|5145|5145|5145|5145|5145|5145|5145|5145|0
1634635040000|2021-10-19 09:17:20|5144.65|5144.65|5144.77|5144.77|5144.77|5144.77|5144.65|5144.65|0
1634635080000|2021-10-19 09:18:00|5144.49|5144.49|5143.78|5143.78|5144.49|5144.49|5143.78|5143.78|0
1634635110000|2021-10-19 09:18:30|5144.14|5144.14|5144.84|5144.84|5144.84|5144.84|5144.14|5144.14|0
1634635140000|2021-10-19 09:19:00|5144.49|5144.49|5144.49|5144.49|5144.49|5144.49|5144.49|5144.49|0
1634635150000|2021-10-19 09:19:10|5144.6|5144.6|5144.07|5144.07|5144.72|5144.72|5144.07|5144.07|0
1634635190000|2021-10-19 09:19:50|5143.93|5143.93|5143.93|5143.93|5143.93|5143.93|5143.93|5143.93|0
1634635210000|2021-10-19 09:20:10|5143.58|5143.58|5143.58|5143.58|5143.58|5143.58|5143.58|5143.58|0
1634635220000|2021-10-19 09:20:20|5143.93|5143.93|5143.93|5143.93|5143.93|5143.93|5143.93|5143.93|0
1634635230000|2021-10-19 09:20:30|5144.2|5144.2|5144.2|5144.2|5144.2|5144.2|5144.2|5144.2|0
1634635250000|2021-10-19 09:20:50|5143.85|5143.85|5143.85|5143.85|5143.85|5143.85|5143.85|5143.85|0
1634635260000|2021-10-19 09:21:00|5143.25|5143.25|5143.25|5143.25|5143.25|5143.25|5143.25|5143.25|0
1634635270000|2021-10-19 09:21:10|5143|5143|5143|5143|5143|5143|5143|5143|0
1634635300000|2021-10-19 09:21:40|5143.35|5143.35|5143.7|5143.7|5143.7|5143.7|5143.35|5143.35|0
1634635330000|2021-10-19 09:22:10|5144.06|5144.06|5144.06|5144.06|5144.06|5144.06|5144.06|5144.06|0
1634635370000|2021-10-19 09:22:50|5143.7|5143.7|5143.7|5143.7|5143.7|5143.7|5143.7|5143.7|0
1634635380000|2021-10-19 09:23:00|5144.06|5144.06|5144.06|5144.06|5144.06|5144.06|5144.06|5144.06|0
1634635390000|2021-10-19 09:23:10|5144.41|5144.41|5144.29|5144.29|5144.41|5144.41|5144.29|5144.29|0
1634635410000|2021-10-19 09:23:30|5144.41|5144.41|5144.41|5144.41|5144.41|5144.41|5144.41|5144.41|0
1634635430000|2021-10-19 09:23:50|5144.29|5144.29|5144.29|5144.29|5144.29|5144.29|5144.29|5144.29|0
1634635440000|2021-10-19 09:24:00|5145|5145|5145.5|5145.5|5145.5|5145.5|5145|5145|0
1634635470000|2021-10-19 09:24:30|5145.14|5145.14|5145.14|5145.14|5145.14|5145.14|5144.79|5144.79|0
1634635520000|2021-10-19 09:25:20|5144.54|5144.54|5144.39|5144.39|5144.66|5144.66|5144.39|5144.39|0
1634635530000|2021-10-19 09:25:30|5144.5|5144.5|5144.5|5144.5|5144.5|5144.5|5144.5|5144.5|0
1634635540000|2021-10-19 09:25:40|5144.39|5144.39|5144.39|5144.39|5144.39|5144.39|5144.39|5144.39|0
1634635580000|2021-10-19 09:26:20|5144.74|5144.74|5144.74|5144.74|5144.74|5144.74|5144.74|5144.74|0
1634635600000|2021-10-19 09:26:40|5144.04|5144.04|5144.04|5144.04|5144.04|5144.04|5144.04|5144.04|0
1634635650000|2021-10-19 09:27:30|5144.39|5144.39|5144.74|5144.74|5144.74|5144.74|5144.39|5144.39|0
1634635710000|2021-10-19 09:28:30|5145.15|5145.15|5144.79|5144.79|5145.15|5145.15|5144.79|5144.79|0
1634635740000|2021-10-19 09:29:00|5144.44|5144.44|5144.44|5144.44|5144.44|5144.44|5144.44|5144.44|0
1634635750000|2021-10-19 09:29:10|5144.56|5144.56|5144.56|5144.56|5144.56|5144.56|5144.56|5144.56|0
1634635800000|2021-10-19 09:30:00|5145.26|5145.26|5145.05|5145.05|5145.26|5145.26|5144.91|5144.91|0
1634635820000|2021-10-19 09:30:20|5145.33|5145.33|5145.33|5145.33|5145.33|5145.33|5145.33|5145.33|0
1634635840000|2021-10-19 09:30:40|5145.79|5145.79|5145.93|5145.93|5145.93|5145.93|5145.79|5145.79|0
1634635850000|2021-10-19 09:30:50|5145.81|5145.81|5145.81|5145.81|5145.81|5145.81|5145.81|5145.81|0
1634635860000|2021-10-19 09:31:00|5145.7|5145.7|5145.7|5145.7|5145.7|5145.7|5145.7|5145.7|0
1634635880000|2021-10-19 09:31:20|5145.58|5145.58|5145.58|5145.58|5145.58|5145.58|5145.58|5145.58|0
1634635910000|2021-10-19 09:31:50|5146.28|5146.28|5146.28|5146.28|5146.28|5146.28|5146.28|5146.28|0
1634635950000|2021-10-19 09:32:30|5145.86|5145.86|5145.86|5145.86|5145.86|5145.86|5145.86|5145.86|0
1634635980000|2021-10-19 09:33:00|5146.56|5146.56|5146.92|5146.92|5146.92|5146.92|5146.56|5146.56|0
1634635990000|2021-10-19 09:33:10|5147.03|5147.03|5147.39|5147.39|5147.39|5147.39|5147.03|5147.03|0
1634636030000|2021-10-19 09:33:50|5147.03|5147.03|5147.39|5147.39|5147.39|5147.39|5147.03|5147.03|0
1634636090000|2021-10-19 09:34:50|5148.09|5148.09|5148.09|5148.09|5148.09|5148.09|5148.09|5148.09|0
1634636130000|2021-10-19 09:35:30|5148.84|5148.84|5148.84|5148.84|5148.84|5148.84|5148.84|5148.84|0
1634636140000|2021-10-19 09:35:40|5148.13|5148.13|5147.78|5147.78|5148.13|5148.13|5147.78|5147.78|0
1634636150000|2021-10-19 09:35:50|5147.43|5147.43|5147.43|5147.43|5147.43|5147.43|5147.43|5147.43|0
1634636170000|2021-10-19 09:36:10|5147.78|5147.78|5147.78|5147.78|5147.78|5147.78|5147.78|5147.78|0
1634636200000|2021-10-19 09:36:40|5148.49|5148.49|5148.49|5148.49|5148.49|5148.49|5148.49|5148.49|0
1634636250000|2021-10-19 09:37:30|5148.72|5148.72|5148.72|5148.72|5148.72|5148.72|5148.72|5148.72|0
1634636280000|2021-10-19 09:38:00|5148.37|5148.37|5148.72|5148.72|5148.72|5148.72|5148.37|5148.37|0
1634636300000|2021-10-19 09:38:20|5148.95|5148.95|5148.7|5148.7|5148.95|5148.95|5148.7|5148.7|0
1634636310000|2021-10-19 09:38:30|5148.43|5148.43|5148.43|5148.43|5148.43|5148.43|5148.43|5148.43|0
1634636350000|2021-10-19 09:39:10|5147.98|5147.98|5147.98|5147.98|5147.98|5147.98|5147.98|5147.98|0
1634636380000|2021-10-19 09:39:40|5148.11|5148.11|5148.36|5148.36|5148.36|5148.36|5148.11|5148.11|0
1634636390000|2021-10-19 09:39:50|5149.07|5149.07|5149.07|5149.07|5149.07|5149.07|5149.07|5149.07|0
1634636410000|2021-10-19 09:40:10|5149.42|5149.42|5149.42|5149.42|5149.42|5149.42|5149.42|5149.42|0
1634636430000|2021-10-19 09:40:30|5149.54|5149.54|5149.89|5149.89|5149.89|5149.89|5149.54|5149.54|0
1634636460000|2021-10-19 09:41:00|5150.51|5150.51|5151.28|5151.28|5151.28|5151.28|5150.51|5150.51|0
1634636490000|2021-10-19 09:41:30|5151.63|5151.63|5151.51|5151.51|5151.63|5151.63|5151.51|5151.51|0
1634636500000|2021-10-19 09:41:40|5151.63|5151.63|5151.63|5151.63|5151.63|5151.63|5151.63|5151.63|0
1634636550000|2021-10-19 09:42:30|5150.92|5150.92|5151.67|5151.67|5151.67|5151.67|5150.92|5150.92|0
1634636600000|2021-10-19 09:43:20|5151.32|5151.32|5151.32|5151.32|5151.32|5151.32|5151.32|5151.32|0
1634636610000|2021-10-19 09:43:30|5150.47|5150.47|5150.2|5150.2|5150.47|5150.47|5150.2|5150.2|0
1634636630000|2021-10-19 09:43:50|5150.08|5150.08|5150.08|5150.08|5150.08|5150.08|5150.08|5150.08|0
1634636680000|2021-10-19 09:44:40|5149.73|5149.73|5149.73|5149.73|5149.73|5149.73|5149.73|5149.73|0
1634636700000|2021-10-19 09:45:00|5149.48|5149.48|5148.96|5148.96|5149.48|5149.48|5148.96|5148.96|0
1634636720000|2021-10-19 09:45:20|5149.23|5149.23|5149.23|5149.23|5149.23|5149.23|5149.23|5149.23|0
1634636740000|2021-10-19 09:45:40|5149.11|5149.11|5149.11|5149.11|5149.11|5149.11|5149.11|5149.11|0
1634636760000|2021-10-19 09:46:00|5148.76|5148.76|5148.64|5148.64|5148.76|5148.76|5148.64|5148.64|0
1634636770000|2021-10-19 09:46:10|5148.29|5148.29|5148.29|5148.29|5148.29|5148.29|5148.29|5148.29|0
1634636780000|2021-10-19 09:46:20|5147.58|5147.58|5147.58|5147.58|5147.58|5147.58|5147.58|5147.58|0
1634636790000|2021-10-19 09:46:30|5147.94|5147.94|5147.94|5147.94|5147.94|5147.94|5147.94|5147.94|0
1634636820000|2021-10-19 09:47:00|5147.58|5147.58|5147.58|5147.58|5147.58|5147.58|5147.58|5147.58|0
1634636830000|2021-10-19 09:47:10|5147.45|5147.45|5147.31|5147.31|5147.45|5147.45|5147.31|5147.31|0
1634636860000|2021-10-19 09:47:40|5146.25|5146.25|5145.9|5145.9|5146.25|5146.25|5145.9|5145.9|0
1634636930000|2021-10-19 09:48:50|5145.78|5145.78|5145.78|5145.78|5145.78|5145.78|5145.78|5145.78|0
1634636940000|2021-10-19 09:49:00|5146.14|5146.14|5145.78|5145.78|5146.49|5146.49|5145.78|5145.78|0
1634636950000|2021-10-19 09:49:10|5145.65|5145.65|5145.65|5145.65|5145.65|5145.65|5145.65|5145.65|0
1634636970000|2021-10-19 09:49:30|5145.29|5145.29|5145.05|5145.05|5145.29|5145.29|5145.05|5145.05|0
1634636990000|2021-10-19 09:49:50|5145.29|5145.29|5145.29|5145.29|5145.29|5145.29|5145.29|5145.29|0
1634637000000|2021-10-19 09:50:00|5145.02|5145.02|5145.02|5145.02|5145.02|5145.02|5145.02|5145.02|0
1634637010000|2021-10-19 09:50:10|5145.37|5145.37|5145.37|5145.37|5145.37|5145.37|5145.37|5145.37|0
1634637020000|2021-10-19 09:50:20|5146.07|5146.07|5146.07|5146.07|5146.07|5146.07|5146.07|5146.07|0
1634637030000|2021-10-19 09:50:30|5146.43|5146.43|5146.07|5146.07|5146.43|5146.43|5146.07|5146.07|0
1634637060000|2021-10-19 09:51:00|5146.43|5146.43|5146.92|5146.92|5146.92|5146.92|5146.43|5146.43|0
1634637070000|2021-10-19 09:51:10|5147.3|5147.3|5147.3|5147.3|5147.3|5147.3|5147.3|5147.3|0
1634637170000|2021-10-19 09:52:50|5147.58|5147.58|5148.42|5148.42|5148.42|5148.42|5147.58|5147.58|0
1634637200000|2021-10-19 09:53:20|5148.77|5148.77|5148.42|5148.42|5148.77|5148.77|5148.42|5148.42|0
1634637220000|2021-10-19 09:53:40|5148.07|5148.07|5147.33|5147.33|5148.07|5148.07|5147.33|5147.33|0
1634637240000|2021-10-19 09:54:00|5148.04|5148.04|5148.04|5148.04|5148.04|5148.04|5148.04|5148.04|0
1634637270000|2021-10-19 09:54:30|5148.17|5148.17|5148.17|5148.17|5148.17|5148.17|5148.17|5148.17|0
1634637280000|2021-10-19 09:54:40|5148.45|5148.45|5148.59|5148.59|5148.59|5148.59|5148.45|5148.45|0
1634637300000|2021-10-19 09:55:00|5150.35|5150.35|5150.35|5150.35|5150.35|5150.35|5150.35|5150.35|0
1634637350000|2021-10-19 09:55:50|5150.59|5150.59|5151.09|5151.09|5151.09|5151.09|5150.59|5150.59|0
1634637360000|2021-10-19 09:56:00|5150.74|5150.74|5150.74|5150.74|5150.74|5150.74|5150.74|5150.74|0
1634637370000|2021-10-19 09:56:10|5151.09|5151.09|5151.09|5151.09|5151.09|5151.09|5151.09|5151.09|0
1634637400000|2021-10-19 09:56:40|5150.74|5150.74|5150.74|5150.74|5150.74|5150.74|5150.74|5150.74|0
1634637450000|2021-10-19 09:57:30|5150.03|5150.03|5150.38|5150.38|5150.38|5150.38|5149.68|5149.68|0
1634637460000|2021-10-19 09:57:40|5149.68|5149.68|5149.68|5149.68|5149.68|5149.68|5149.68|5149.68|0
1634637480000|2021-10-19 09:58:00|5149.56|5149.56|5149.44|5149.44|5149.56|5149.56|5149.44|5149.44|0
1634637490000|2021-10-19 09:58:10|5149.8|5149.8|5149.8|5149.8|5149.8|5149.8|5149.8|5149.8|0
1634637500000|2021-10-19 09:58:20|5150.15|5150.15|5150.15|5150.15|5150.15|5150.15|5150.15|5150.15|0
1634637520000|2021-10-19 09:58:40|5149.8|5149.8|5149.8|5149.8|5149.8|5149.8|5149.8|5149.8|0
1634637530000|2021-10-19 09:58:50|5150.15|5150.15|5150.15|5150.15|5150.15|5150.15|5150.15|5150.15|0
1634637560000|2021-10-19 09:59:20|5150.5|5150.5|5150.5|5150.5|5150.5|5150.5|5150.5|5150.5|0
1634637590000|2021-10-19 09:59:50|5151.14|5151.14|5151.94|5151.94|5151.94|5151.94|5151.14|5151.14|0
1634637600000|2021-10-19 10:00:00|5152.3|5152.3|5152.57|5152.57|5152.92|5152.92|5152.21|5152.21|0
1634637610000|2021-10-19 10:00:10|5152.29|5152.29|5152.29|5152.29|5152.29|5152.29|5152.29|5152.29|0
1634637640000|2021-10-19 10:00:40|5152.15|5152.15|5152.15|5152.15|5152.15|5152.15|5152.15|5152.15|0
1634637650000|2021-10-19 10:00:50|5151.42|5151.42|5150.81|5150.81|5151.42|5151.42|5150.81|5150.81|0
1634637670000|2021-10-19 10:01:10|5150.93|5150.93|5150.93|5150.93|5150.93|5150.93|5150.93|5150.93|0
1634637750000|2021-10-19 10:02:30|5151.05|5151.05|5151.05|5151.05|5151.05|5151.05|5151.05|5151.05|0
1634637770000|2021-10-19 10:02:50|5150.34|5150.34|5150.34|5150.34|5150.34|5150.34|5150.34|5150.34|0
1634637790000|2021-10-19 10:03:10|5151.18|5151.18|5152.29|5152.29|5152.57|5152.57|5151.18|5151.18|0
1634637800000|2021-10-19 10:03:20|5151.94|5151.94|5151.94|5151.94|5151.94|5151.94|5151.94|5151.94|0
1634637820000|2021-10-19 10:03:40|5151.24|5151.24|5151.24|5151.24|5151.24|5151.24|5151.24|5151.24|0
1634637830000|2021-10-19 10:03:50|5151.12|5151.12|5150.77|5150.77|5151.12|5151.12|5150.77|5150.77|0
1634637840000|2021-10-19 10:04:00|5150.49|5150.49|5150.49|5150.49|5150.49|5150.49|5150.49|5150.49|0
1634637850000|2021-10-19 10:04:10|5151.2|5151.2|5150.85|5150.85|5151.2|5151.2|5150.85|5150.85|0
1634637890000|2021-10-19 10:04:50|5150.96|5150.96|5150.96|5150.96|5150.96|5150.96|5150.96|5150.96|0
1634637900000|2021-10-19 10:05:00|5150.61|5150.61|5149.87|5149.87|5150.61|5150.61|5149.87|5149.87|0
1634637910000|2021-10-19 10:05:10|5149.98|5149.98|5149.85|5149.85|5150.1|5150.1|5149.85|5149.85|0
1634637930000|2021-10-19 10:05:30|5149.14|5149.14|5149.14|5149.14|5149.14|5149.14|5149.14|5149.14|0
1634637940000|2021-10-19 10:05:40|5148.79|5148.79|5150.07|5150.07|5150.07|5150.07|5148.79|5148.79|0
1634638030000|2021-10-19 10:07:10|5150.18|5150.18|5150.18|5150.18|5150.18|5150.18|5150.18|5150.18|0
1634638040000|2021-10-19 10:07:20|5150.05|5150.05|5149.91|5149.91|5150.05|5150.05|5149.91|5149.91|0
1634638050000|2021-10-19 10:07:30|5149.21|5149.21|5149.21|5149.21|5149.21|5149.21|5149.21|5149.21|0
1634638060000|2021-10-19 10:07:40|5149.91|5149.91|5149.56|5149.56|5149.91|5149.91|5149.56|5149.56|0
1634638080000|2021-10-19 10:08:00|5150.27|5150.27|5150.27|5150.27|5150.27|5150.27|5150.27|5150.27|0
1634638100000|2021-10-19 10:08:20|5150.38|5150.38|5150.38|5150.38|5150.38|5150.38|5150.38|5150.38|0
1634638130000|2021-10-19 10:08:50|5151.44|5151.44|5151.8|5151.8|5151.8|5151.8|5151.44|5151.44|0
1634638140000|2021-10-19 10:09:00|5151.44|5151.44|5151.09|5151.09|5151.44|5151.44|5151.09|5151.09|0
1634638150000|2021-10-19 10:09:10|5150.74|5150.74|5150.46|5150.46|5150.74|5150.74|5150.46|5150.46|0
1634638200000|2021-10-19 10:10:00|5150.22|5150.22|5150.58|5150.58|5150.58|5150.58|5150.22|5150.22|0
1634638250000|2021-10-19 10:10:50|5150.22|5150.22|5150.58|5150.58|5150.58|5150.58|5150.22|5150.22|0
1634638330000|2021-10-19 10:12:10|5150.93|5150.93|5150.93|5150.93|5150.93|5150.93|5150.93|5150.93|0
1634638340000|2021-10-19 10:12:20|5150.58|5150.58|5150.58|5150.58|5150.58|5150.58|5150.58|5150.58|0
1634638360000|2021-10-19 10:12:40|5150.22|5150.22|5149.22|5149.22|5150.22|5150.22|5149.22|5149.22|0
1634638440000|2021-10-19 10:14:00|5149.1|5149.1|5149.1|5149.1|5149.1|5149.1|5149.1|5149.1|0
1634638510000|2021-10-19 10:15:10|5149.45|5149.45|5149.45|5149.45|5149.45|5149.45|5149.45|5149.45|0
1634638540000|2021-10-19 10:15:40|5148.75|5148.75|5148.23|5148.23|5148.75|5148.75|5148.23|5148.23|0
1634638550000|2021-10-19 10:15:50|5148.58|5148.58|5148.58|5148.58|5148.58|5148.58|5148.58|5148.58|0
1634638560000|2021-10-19 10:16:00|5148.71|5148.71|5148.36|5148.36|5148.71|5148.71|5148.36|5148.36|0
1634638580000|2021-10-19 10:16:20|5148.71|5148.71|5148.71|5148.71|5148.71|5148.71|5148.71|5148.71|0
1634638620000|2021-10-19 10:17:00|5148.96|5148.96|5149.79|5149.79|5149.9|5149.9|5148.96|5148.96|0
1634638630000|2021-10-19 10:17:10|5149.92|5149.92|5149.92|5149.92|5149.92|5149.92|5149.92|5149.92|0
1634638640000|2021-10-19 10:17:20|5150.27|5150.27|5150.27|5150.27|5150.27|5150.27|5150.27|5150.27|0
1634638750000|2021-10-19 10:19:10|5149.22|5149.22|5149.08|5149.08|5149.22|5149.22|5149.08|5149.08|0
1634638800000|2021-10-19 10:20:00|5149.43|5149.43|5149.43|5149.43|5149.43|5149.43|5149.43|5149.43|0
1634638870000|2021-10-19 10:21:10|5149.55|5149.55|5149.55|5149.55|5149.55|5149.55|5149.55|5149.55|0
1634638880000|2021-10-19 10:21:20|5149.43|5149.43|5149.43|5149.43|5149.43|5149.43|5149.43|5149.43|0
1634639010000|2021-10-19 10:23:30|5149.7|5149.7|5149.7|5149.7|5149.7|5149.7|5149.7|5149.7|0
1634639020000|2021-10-19 10:23:40|5150.06|5150.06|5150.06|5150.06|5150.06|5150.06|5150.06|5150.06|0
1634639030000|2021-10-19 10:23:50|5150.31|5150.31|5150.31|5150.31|5150.31|5150.31|5150.31|5150.31|0
1634639060000|2021-10-19 10:24:20|5150.66|5150.66|5150.66|5150.66|5150.66|5150.66|5150.66|5150.66|0
1634639070000|2021-10-19 10:24:30|5150.31|5150.31|5150.54|5150.54|5150.54|5150.54|5150.19|5150.19|0
1634639090000|2021-10-19 10:24:50|5150.89|5150.89|5150.89|5150.89|5150.89|5150.89|5150.89|5150.89|0
1634639110000|2021-10-19 10:25:10|5150.54|5150.54|5150.54|5150.54|5150.89|5150.89|5150.54|5150.54|0
1634639130000|2021-10-19 10:25:30|5150.82|5150.82|5150.82|5150.82|5150.82|5150.82|5150.82|5150.82|0
1634639140000|2021-10-19 10:25:40|5150.47|5150.47|5151.17|5151.17|5151.17|5151.17|5150.47|5150.47|0
1634639260000|2021-10-19 10:27:40|5151.41|5151.41|5151.29|5151.29|5151.41|5151.41|5151.29|5151.29|0
1634639280000|2021-10-19 10:28:00|5151.17|5151.17|5151.17|5151.17|5151.17|5151.17|5151.17|5151.17|0
1634639320000|2021-10-19 10:28:40|5151.91|5151.91|5151.91|5151.91|5151.91|5151.91|5151.91|5151.91|0
1634639360000|2021-10-19 10:29:20|5152.03|5152.03|5152.03|5152.03|5152.03|5152.03|5152.03|5152.03|0
1634639370000|2021-10-19 10:29:30|5151.78|5151.78|5151.78|5151.78|5151.78|5151.78|5151.78|5151.78|0
1634639380000|2021-10-19 10:29:40|5152.13|5152.13|5152.13|5152.13|5152.13|5152.13|5152.13|5152.13|0
1634639400000|2021-10-19 10:30:00|5152.02|5152.02|5152.02|5152.02|5152.02|5152.02|5152.02|5152.02|0
1634639410000|2021-10-19 10:30:10|5151.77|5151.77|5151.5|5151.5|5151.77|5151.77|5151.5|5151.5|0
1634639450000|2021-10-19 10:30:50|5151.14|5151.14|5150.79|5150.79|5151.14|5151.14|5150.79|5150.79|0
1634639490000|2021-10-19 10:31:30|5151.85|5151.85|5152.2|5152.2|5152.2|5152.2|5151.85|5151.85|0
1634639520000|2021-10-19 10:32:00|5152.55|5152.55|5152.55|5152.55|5152.55|5152.55|5152.55|5152.55|0
1634639560000|2021-10-19 10:32:40|5152.69|5152.69|5152.69|5152.69|5152.69|5152.69|5152.69|5152.69|0
1634639640000|2021-10-19 10:34:00|5152.83|5152.83|5153.18|5153.18|5153.18|5153.18|5152.83|5152.83|0
1634639670000|2021-10-19 10:34:30|5153.31|5153.31|5153.31|5153.31|5153.31|5153.31|5153.31|5153.31|0
1634639700000|2021-10-19 10:35:00|5152.96|5152.96|5152.34|5152.34|5152.96|5152.96|5152.34|5152.34|0
1634639740000|2021-10-19 10:35:40|5152.47|5152.47|5152.47|5152.47|5152.47|5152.47|5152.47|5152.47|0
1634639750000|2021-10-19 10:35:50|5152.61|5152.61|5152.61|5152.61|5152.61|5152.61|5152.61|5152.61|0
1634639760000|2021-10-19 10:36:00|5152.86|5152.86|5152.86|5152.86|5152.86|5152.86|5152.86|5152.86|0
1634639770000|2021-10-19 10:36:10|5153.21|5153.21|5153.21|5153.21|5153.21|5153.21|5153.21|5153.21|0
1634639930000|2021-10-19 10:38:50|5152.96|5152.96|5152.96|5152.96|5152.96|5152.96|5152.96|5152.96|0
1634639950000|2021-10-19 10:39:10|5153.08|5153.08|5153.08|5153.08|5153.08|5153.08|5153.08|5153.08|0
1634639980000|2021-10-19 10:39:40|5153.36|5153.36|5153.36|5153.36|5153.36|5153.36|5153.36|5153.36|0
1634640000000|2021-10-19 10:40:00|5153.71|5153.71|5153.71|5153.71|5153.71|5153.71|5153.71|5153.71|0
1634640060000|2021-10-19 10:41:00|5153.57|5153.57|5153.57|5153.57|5153.57|5153.57|5153.57|5153.57|0
1634640070000|2021-10-19 10:41:10|5153.93|5153.93|5153.93|5153.93|5153.93|5153.93|5153.93|5153.93|0
1634640080000|2021-10-19 10:41:20|5154.2|5154.2|5154.9|5154.9|5154.9|5154.9|5154.2|5154.2|0
1634640090000|2021-10-19 10:41:30|5155.04|5155.04|5155.04|5155.04|5155.04|5155.04|5155.04|5155.04|0
1634640120000|2021-10-19 10:42:00|5155.54|5155.54|5155.54|5155.54|5155.54|5155.54|5155.54|5155.54|0
1634640160000|2021-10-19 10:42:40|5155.18|5155.18|5155.18|5155.18|5155.18|5155.18|5155.18|5155.18|0
1634640170000|2021-10-19 10:42:50|5155.67|5155.67|5155.67|5155.67|5155.67|5155.67|5155.67|5155.67|0
1634640180000|2021-10-19 10:43:00|5156.03|5156.03|5156.03|5156.03|5156.03|5156.03|5156.03|5156.03|0
1634640200000|2021-10-19 10:43:20|5156.52|5156.52|5156.52|5156.52|5156.52|5156.52|5156.52|5156.52|0
1634640270000|2021-10-19 10:44:30|5156.64|5156.64|5156.64|5156.64|5156.64|5156.64|5156.64|5156.64|0
1634640300000|2021-10-19 10:45:00|5157.05|5157.05|5157.05|5157.05|5157.05|5157.05|5157.05|5157.05|0
1634640320000|2021-10-19 10:45:20|5157.16|5157.16|5157.16|5157.16|5157.16|5157.16|5157.16|5157.16|0
1634640330000|2021-10-19 10:45:30|5156.89|5156.89|5156.89|5156.89|5156.89|5156.89|5156.89|5156.89|0
1634640360000|2021-10-19 10:46:00|5157.25|5157.25|5157.95|5157.95|5157.95|5157.95|5157.25|5157.25|0
1634640400000|2021-10-19 10:46:40|5158.58|5158.58|5158.58|5158.58|5158.58|5158.58|5158.58|5158.58|0
1634640470000|2021-10-19 10:47:50|5158.81|5158.81|5159.75|5159.75|5159.75|5159.75|5158.69|5158.69|0
1634640520000|2021-10-19 10:48:40|5159.4|5159.4|5159.4|5159.4|5159.4|5159.4|5159.4|5159.4|0
1634640540000|2021-10-19 10:49:00|5159.8|5159.8|5159.8|5159.8|5159.8|5159.8|5159.8|5159.8|0
1634640570000|2021-10-19 10:49:30|5159.45|5159.45|5159.57|5159.57|5159.57|5159.57|5159.45|5159.45|0
1634640590000|2021-10-19 10:49:50|5159.69|5159.69|5159.69|5159.69|5159.69|5159.69|5159.69|5159.69|0
1634640600000|2021-10-19 10:50:00|5160.43|5160.43|5160.18|5160.18|5160.43|5160.43|5160.18|5160.18|0
1634640620000|2021-10-19 10:50:20|5159.83|5159.83|5159.83|5159.83|5159.83|5159.83|5159.83|5159.83|0
1634640650000|2021-10-19 10:50:50|5159.48|5159.48|5159.48|5159.48|5159.48|5159.48|5159.48|5159.48|0
1634640700000|2021-10-19 10:51:40|5159.12|5159.12|5158.99|5158.99|5159.12|5159.12|5158.99|5158.99|0
1634640790000|2021-10-19 10:53:10|5159.34|5159.34|5159.34|5159.34|5159.69|5159.69|5159.34|5159.34|0
1634640820000|2021-10-19 10:53:40|5158.99|5158.99|5158.99|5158.99|5158.99|5158.99|5158.99|5158.99|0
1634640840000|2021-10-19 10:54:00|5158.64|5158.64|5158.64|5158.64|5158.64|5158.64|5158.64|5158.64|0
1634640860000|2021-10-19 10:54:20|5158.99|5158.99|5158.99|5158.99|5158.99|5158.99|5158.99|5158.99|0
1634640870000|2021-10-19 10:54:30|5158.87|5158.87|5158.87|5158.87|5158.87|5158.87|5158.87|5158.87|0
1634640890000|2021-10-19 10:54:50|5158.99|5158.99|5158.99|5158.99|5158.99|5158.99|5158.99|5158.99|0
1634640900000|2021-10-19 10:55:00|5158.64|5158.64|5160.21|5160.21|5160.21|5160.21|5158.64|5158.64|0
1634640910000|2021-10-19 10:55:10|5160.08|5160.08|5160.08|5160.08|5160.08|5160.08|5160.08|5160.08|0
1634640940000|2021-10-19 10:55:40|5159.37|5159.37|5159.37|5159.37|5159.37|5159.37|5159.37|5159.37|0
1634640970000|2021-10-19 10:56:10|5159.02|5159.02|5159.02|5159.02|5159.02|5159.02|5159.02|5159.02|0
1634641000000|2021-10-19 10:56:40|5158.67|5158.67|5158.67|5158.67|5158.67|5158.67|5158.67|5158.67|0
1634641010000|2021-10-19 10:56:50|5157.96|5157.96|5158.04|5158.04|5158.04|5158.04|5157.69|5157.69|0
1634641030000|2021-10-19 10:57:10|5158.75|5158.75|5158.88|5158.88|5158.88|5158.88|5158.75|5158.75|0
1634641060000|2021-10-19 10:57:40|5159.24|5159.24|5159.24|5159.24|5159.24|5159.24|5159.24|5159.24|0
1634641080000|2021-10-19 10:58:00|5160.19|5160.19|5160.19|5160.19|5160.19|5160.19|5160.19|5160.19|0
1634641100000|2021-10-19 10:58:20|5160.44|5160.44|5160.44|5160.44|5160.44|5160.44|5160.44|5160.44|0
1634641140000|2021-10-19 10:59:00|5159.73|5159.73|5159.87|5159.87|5159.87|5159.87|5159.73|5159.73|0
1634641150000|2021-10-19 10:59:10|5159.52|5159.52|5159.52|5159.52|5159.52|5159.52|5159.52|5159.52|0
1634641190000|2021-10-19 10:59:50|5159.38|5159.38|5159.25|5159.25|5159.38|5159.38|5159.25|5159.25|0
1634641200000|2021-10-19 11:00:00|5159.11|5159.11|5158.88|5158.88|5159.11|5159.11|5158.88|5158.88|0
1634641210000|2021-10-19 11:00:10|5157.46|5157.46|5158.17|5158.17|5158.17|5158.17|5157.46|5157.46|0
1634641230000|2021-10-19 11:00:30|5158.88|5158.88|5158.88|5158.88|5158.88|5158.88|5158.88|5158.88|0
1634641260000|2021-10-19 11:01:00|5159.23|5159.23|5159.58|5159.58|5159.58|5159.58|5159.23|5159.23|0
1634641300000|2021-10-19 11:01:40|5159.94|5159.94|5159.94|5159.94|5159.94|5159.94|5159.94|5159.94|0
1634641310000|2021-10-19 11:01:50|5160.29|5160.29|5160.29|5160.29|5160.29|5160.29|5160.29|5160.29|0
1634641330000|2021-10-19 11:02:10|5160.41|5160.41|5160.41|5160.41|5160.41|5160.41|5160.41|5160.41|0
1634641350000|2021-10-19 11:02:30|5160.16|5160.16|5160.16|5160.16|5160.16|5160.16|5160.16|5160.16|0
1634641370000|2021-10-19 11:02:50|5159.8|5159.8|5158.85|5158.85|5159.8|5159.8|5158.85|5158.85|0
1634641420000|2021-10-19 11:03:40|5158.71|5158.71|5158.71|5158.71|5158.71|5158.71|5158.71|5158.71|0
1634641460000|2021-10-19 11:04:20|5158.01|5158.01|5158.01|5158.01|5158.01|5158.01|5158.01|5158.01|0
1634641480000|2021-10-19 11:04:40|5158.36|5158.36|5158.36|5158.36|5158.36|5158.36|5158.36|5158.36|0
1634641500000|2021-10-19 11:05:00|5158.71|5158.71|5158.85|5158.85|5158.85|5158.85|5158.14|5158.14|0
1634641530000|2021-10-19 11:05:30|5158.14|5158.14|5158.49|5158.49|5158.49|5158.49|5158.14|5158.14|0
1634641560000|2021-10-19 11:06:00|5157.79|5157.79|5158.14|5158.14|5158.14|5158.14|5157.79|5157.79|0
1634641590000|2021-10-19 11:06:30|5158.42|5158.42|5158.14|5158.14|5158.42|5158.42|5158.14|5158.14|0
1634641660000|2021-10-19 11:07:40|5158.02|5158.02|5158.02|5158.02|5158.02|5158.02|5158.02|5158.02|0
1634641690000|2021-10-19 11:08:10|5157.79|5157.79|5157.79|5157.79|5157.79|5157.79|5157.79|5157.79|0
1634641700000|2021-10-19 11:08:20|5158.14|5158.14|5159.07|5159.07|5159.07|5159.07|5158.01|5158.01|0
1634641750000|2021-10-19 11:09:10|5158.71|5158.71|5158.71|5158.71|5158.71|5158.71|5158.71|5158.71|0
1634641780000|2021-10-19 11:09:40|5158.95|5158.95|5160.01|5160.01|5160.01|5160.01|5158.95|5158.95|0
1634641790000|2021-10-19 11:09:50|5159.65|5159.65|5159.65|5159.65|5159.65|5159.65|5159.65|5159.65|0
1634641800000|2021-10-19 11:10:00|5159.54|5159.54|5159.54|5159.54|5159.54|5159.54|5159.54|5159.54|0
1634641880000|2021-10-19 11:11:20|5159.67|5159.67|5160.02|5160.02|5160.16|5160.16|5159.67|5159.67|0
1634641930000|2021-10-19 11:12:10|5160.27|5160.27|5160.27|5160.27|5160.27|5160.27|5160.27|5160.27|0
1634641940000|2021-10-19 11:12:20|5160.39|5160.39|5160.39|5160.39|5160.39|5160.39|5160.39|5160.39|0
1634641950000|2021-10-19 11:12:30|5159.68|5159.68|5159.68|5159.68|5159.68|5159.68|5159.68|5159.68|0
1634641960000|2021-10-19 11:12:40|5159.55|5159.55|5159.55|5159.55|5159.55|5159.55|5159.55|5159.55|0
1634641980000|2021-10-19 11:13:00|5159.68|5159.68|5159.68|5159.68|5159.68|5159.68|5159.68|5159.68|0
1634642040000|2021-10-19 11:14:00|5160.04|5160.04|5160.04|5160.04|5160.04|5160.04|5160.04|5160.04|0
1634642080000|2021-10-19 11:14:40|5159.79|5159.79|5159.79|5159.79|5159.79|5159.79|5159.79|5159.79|0
1634642100000|2021-10-19 11:15:00|5159.44|5159.44|5159.44|5159.44|5159.44|5159.44|5159.44|5159.44|0
1634642110000|2021-10-19 11:15:10|5159.3|5159.3|5159.3|5159.3|5159.3|5159.3|5159.3|5159.3|0
1634642130000|2021-10-19 11:15:30|5159.18|5159.18|5159.18|5159.18|5159.18|5159.18|5159.18|5159.18|0
1634642160000|2021-10-19 11:16:00|5158.83|5158.83|5157.96|5157.96|5158.83|5158.83|5157.96|5157.96|0
1634642240000|2021-10-19 11:17:20|5157.84|5157.84|5157.84|5157.84|5157.84|5157.84|5157.84|5157.84|0
1634642270000|2021-10-19 11:17:50|5158.36|5158.36|5158.36|5158.36|5158.36|5158.36|5158.36|5158.36|0
1634642310000|2021-10-19 11:18:30|5158.08|5158.08|5158.08|5158.08|5158.08|5158.08|5158.08|5158.08|0
1634642340000|2021-10-19 11:19:00|5158.36|5158.36|5158.36|5158.36|5158.36|5158.36|5158.36|5158.36|0
1634642360000|2021-10-19 11:19:20|5158.11|5158.11|5158.11|5158.11|5158.11|5158.11|5158.11|5158.11|0
1634642370000|2021-10-19 11:19:30|5158.36|5158.36|5158.36|5158.36|5158.36|5158.36|5158.36|5158.36|0
1634642410000|2021-10-19 11:20:10|5158.71|5158.71|5158.71|5158.71|5158.71|5158.71|5158.71|5158.71|0
1634642470000|2021-10-19 11:21:10|5159.07|5159.07|5159.18|5159.18|5159.18|5159.18|5159.07|5159.07|0
1634642490000|2021-10-19 11:21:30|5158.69|5158.69|5158.57|5158.57|5158.69|5158.69|5158.57|5158.57|0
1634642540000|2021-10-19 11:22:20|5158.92|5158.92|5160.15|5160.15|5160.15|5160.15|5158.92|5158.92|0
1634642550000|2021-10-19 11:22:30|5160.28|5160.28|5160.64|5160.64|5160.64|5160.64|5160.28|5160.28|0
1634642560000|2021-10-19 11:22:40|5160.5|5160.5|5160.37|5160.37|5160.5|5160.5|5160.37|5160.37|0
1634642580000|2021-10-19 11:23:00|5160.72|5160.72|5161.07|5161.07|5161.07|5161.07|5160.72|5160.72|0
1634642590000|2021-10-19 11:23:10|5161.42|5161.42|5161.42|5161.42|5161.42|5161.42|5161.42|5161.42|0
1634642610000|2021-10-19 11:23:30|5161.07|5161.07|5161.07|5161.07|5161.07|5161.07|5161.07|5161.07|0
1634642620000|2021-10-19 11:23:40|5160.72|5160.72|5160.72|5160.72|5160.72|5160.72|5160.72|5160.72|0
1634642650000|2021-10-19 11:24:10|5160.37|5160.37|5160.37|5160.37|5160.37|5160.37|5160.37|5160.37|0
1634642710000|2021-10-19 11:25:10|5159.31|5159.31|5159.31|5159.31|5159.31|5159.31|5159.31|5159.31|0
1634642760000|2021-10-19 11:26:00|5159.44|5159.44|5159.79|5159.79|5159.79|5159.79|5159.44|5159.44|0
1634642780000|2021-10-19 11:26:20|5159.44|5159.44|5159.09|5159.09|5159.44|5159.44|5159.09|5159.09|0
1634642800000|2021-10-19 11:26:40|5158.97|5158.97|5158.97|5158.97|5158.97|5158.97|5158.97|5158.97|0
1634642850000|2021-10-19 11:27:30|5159.68|5159.68|5158.97|5158.97|5159.68|5159.68|5158.97|5158.97|0
1634642880000|2021-10-19 11:28:00|5158.72|5158.72|5158.72|5158.72|5158.72|5158.72|5158.72|5158.72|0
1634642910000|2021-10-19 11:28:30|5158.37|5158.37|5158.37|5158.37|5158.37|5158.37|5158.37|5158.37|0
1634642940000|2021-10-19 11:29:00|5158.1|5158.1|5157.87|5157.87|5158.1|5158.1|5157.87|5157.87|0
1634642960000|2021-10-19 11:29:20|5157.51|5157.51|5157.87|5157.87|5157.87|5157.87|5157.51|5157.51|0
1634643000000|2021-10-19 11:30:00|5157.51|5157.51|5157.28|5157.28|5157.51|5157.51|5157.28|5157.28|0
1634643010000|2021-10-19 11:30:10|5156.93|5156.93|5156.93|5156.93|5156.93|5156.93|5156.93|5156.93|0
1634643030000|2021-10-19 11:30:30|5156.57|5156.57|5156.57|5156.57|5156.57|5156.57|5156.57|5156.57|0
1634643120000|2021-10-19 11:32:00|5156.71|5156.71|5156.71|5156.71|5156.71|5156.71|5156.71|5156.71|0
1634643130000|2021-10-19 11:32:10|5156.57|5156.57|5156.57|5156.57|5156.57|5156.57|5156.57|5156.57|0
1634643140000|2021-10-19 11:32:20|5156.46|5156.46|5156.34|5156.34|5156.46|5156.46|5156.34|5156.34|0
1634643160000|2021-10-19 11:32:40|5156.46|5156.46|5156.46|5156.46|5156.46|5156.46|5156.46|5156.46|0
1634643180000|2021-10-19 11:33:00|5157.16|5157.16|5158.57|5158.57|5158.57|5158.57|5157.16|5157.16|0
1634643250000|2021-10-19 11:34:10|5158.98|5158.98|5158.98|5158.98|5158.98|5158.98|5158.98|5158.98|0
1634643280000|2021-10-19 11:34:40|5158.71|5158.71|5158.71|5158.71|5158.71|5158.71|5158.71|5158.71|0
1634643290000|2021-10-19 11:34:50|5158.36|5158.36|5158.36|5158.36|5158.36|5158.36|5158.36|5158.36|0
1634643310000|2021-10-19 11:35:10|5158.12|5158.12|5157.99|5157.99|5158.12|5158.12|5157.99|5157.99|0
1634643340000|2021-10-19 11:35:40|5157.87|5157.87|5157.16|5157.16|5157.87|5157.87|5157.16|5157.16|0
1634643350000|2021-10-19 11:35:50|5157.03|5157.03|5156.68|5156.68|5157.03|5157.03|5156.68|5156.68|0
1634643410000|2021-10-19 11:36:50|5157.03|5157.03|5156.68|5156.68|5157.03|5157.03|5156.68|5156.68|0
1634643440000|2021-10-19 11:37:20|5155.97|5155.97|5155.97|5155.97|5155.97|5155.97|5155.97|5155.97|0
1634643480000|2021-10-19 11:38:00|5156.47|5156.47|5157.17|5157.17|5157.17|5157.17|5156.47|5156.47|0
1634643510000|2021-10-19 11:38:30|5157.69|5157.69|5157.69|5157.69|5157.69|5157.69|5157.69|5157.69|0
1634643520000|2021-10-19 11:38:40|5158.05|5158.05|5158.05|5158.05|5158.05|5158.05|5158.05|5158.05|0
1634643540000|2021-10-19 11:39:00|5158.4|5158.4|5158.93|5158.93|5158.93|5158.93|5158.4|5158.4|0
1634643550000|2021-10-19 11:39:10|5159.77|5159.77|5159.89|5159.89|5159.89|5159.89|5159.77|5159.77|0
1634643590000|2021-10-19 11:39:50|5159.18|5159.18|5159.18|5159.18|5159.18|5159.18|5159.18|5159.18|0
1634643620000|2021-10-19 11:40:20|5158.47|5158.47|5158.47|5158.47|5158.47|5158.47|5158.47|5158.47|0
1634643680000|2021-10-19 11:41:20|5158.83|5158.83|5158.83|5158.83|5158.83|5158.83|5158.83|5158.83|0
1634643690000|2021-10-19 11:41:30|5158.47|5158.47|5157.77|5157.77|5158.47|5158.47|5157.77|5157.77|0
1634643700000|2021-10-19 11:41:40|5157.65|5157.65|5157.65|5157.65|5157.65|5157.65|5157.65|5157.65|0
1634643710000|2021-10-19 11:41:50|5158.36|5158.36|5158|5158|5158.36|5158.36|5158|5158|0
1634643740000|2021-10-19 11:42:20|5158.36|5158.36|5158.71|5158.71|5158.71|5158.71|5158.36|5158.36|0
1634643750000|2021-10-19 11:42:30|5158.98|5158.98|5158.98|5158.98|5158.98|5158.98|5158.98|5158.98|0
1634643780000|2021-10-19 11:43:00|5158.86|5158.86|5158.86|5158.86|5158.86|5158.86|5158.86|5158.86|0
1634643900000|2021-10-19 11:45:00|5159.11|5159.11|5158.05|5158.05|5159.11|5159.11|5158.05|5158.05|0
1634643910000|2021-10-19 11:45:10|5157.78|5157.78|5157.78|5157.78|5157.78|5157.78|5157.78|5157.78|0
1634643920000|2021-10-19 11:45:20|5157.53|5157.53|5157.53|5157.53|5157.53|5157.53|5157.53|5157.53|0
1634643950000|2021-10-19 11:45:50|5157.42|5157.42|5157.42|5157.42|5157.42|5157.42|5157.42|5157.42|0
1634643960000|2021-10-19 11:46:00|5156.71|5156.71|5156.71|5156.71|5156.71|5156.71|5156.71|5156.71|0
1634643970000|2021-10-19 11:46:10|5156.43|5156.43|5156.43|5156.43|5156.43|5156.43|5156.43|5156.43|0
1634643980000|2021-10-19 11:46:20|5156.15|5156.15|5155.9|5155.9|5156.15|5156.15|5155.9|5155.9|0
1634644060000|2021-10-19 11:47:40|5156.02|5156.02|5156.25|5156.25|5156.25|5156.25|5156.02|5156.02|0
1634644070000|2021-10-19 11:47:50|5155.9|5155.9|5155.9|5155.9|5155.9|5155.9|5155.9|5155.9|0
1634644080000|2021-10-19 11:48:00|5155.25|5155.25|5155.13|5155.13|5155.25|5155.25|5155.13|5155.13|0
1634644100000|2021-10-19 11:48:20|5155.48|5155.48|5155.48|5155.48|5155.48|5155.48|5155.48|5155.48|0
1634644160000|2021-10-19 11:49:20|5155.13|5155.13|5155.13|5155.13|5155.13|5155.13|5155.13|5155.13|0
1634644210000|2021-10-19 11:50:10|5155.48|5155.48|5155.48|5155.48|5155.48|5155.48|5155.48|5155.48|0
1634644230000|2021-10-19 11:50:30|5155.72|5155.72|5155.72|5155.72|5155.72|5155.72|5155.72|5155.72|0
1634644240000|2021-10-19 11:50:40|5155.97|5155.97|5155.97|5155.97|5155.97|5155.97|5155.97|5155.97|0
1634644250000|2021-10-19 11:50:50|5156.32|5156.32|5156.32|5156.32|5156.32|5156.32|5156.32|5156.32|0
1634644260000|2021-10-19 11:51:00|5155.97|5155.97|5155.47|5155.47|5155.97|5155.97|5155.47|5155.47|0
1634644280000|2021-10-19 11:51:20|5155.82|5155.82|5155.82|5155.82|5155.82|5155.82|5155.82|5155.82|0
1634644290000|2021-10-19 11:51:30|5156.17|5156.17|5156.17|5156.17|5156.17|5156.17|5156.17|5156.17|0
1634644320000|2021-10-19 11:52:00|5155.82|5155.82|5155.82|5155.82|5155.82|5155.82|5155.82|5155.82|0
1634644350000|2021-10-19 11:52:30|5156.23|5156.23|5156.23|5156.23|5156.23|5156.23|5156.23|5156.23|0
1634644360000|2021-10-19 11:52:40|5156.51|5156.51|5156.51|5156.51|5156.51|5156.51|5156.51|5156.51|0
1634644370000|2021-10-19 11:52:50|5156.86|5156.86|5156.86|5156.86|5156.86|5156.86|5156.86|5156.86|0
1634644380000|2021-10-19 11:53:00|5157.09|5157.09|5157.09|5157.09|5157.09|5157.09|5157.09|5157.09|0
1634644420000|2021-10-19 11:53:40|5157.45|5157.45|5157.45|5157.45|5157.45|5157.45|5157.45|5157.45|0
1634644490000|2021-10-19 11:54:50|5157.8|5157.8|5157.8|5157.8|5157.8|5157.8|5157.8|5157.8|0
1634644500000|2021-10-19 11:55:00|5157.45|5157.45|5157.45|5157.45|5157.45|5157.45|5157.45|5157.45|0
1634644530000|2021-10-19 11:55:30|5158.15|5158.15|5158.5|5158.5|5158.5|5158.5|5158.15|5158.15|0
1634644620000|2021-10-19 11:57:00|5158.15|5158.15|5158.15|5158.15|5158.15|5158.15|5158.15|5158.15|0
1634644650000|2021-10-19 11:57:30|5157.8|5157.8|5157.8|5157.8|5157.8|5157.8|5157.8|5157.8|0
1634644700000|2021-10-19 11:58:20|5157.68|5157.68|5157.68|5157.68|5157.68|5157.68|5157.68|5157.68|0
1634644750000|2021-10-19 11:59:10|5157.33|5157.33|5157.33|5157.33|5157.33|5157.33|5157.33|5157.33|0
1634644780000|2021-10-19 11:59:40|5158.03|5158.03|5158.03|5158.03|5158.03|5158.03|5158.03|5158.03|0
1634644820000|2021-10-19 12:00:20|5157.68|5157.68|5157.68|5157.68|5157.68|5157.68|5157.68|5157.68|0
1634644840000|2021-10-19 12:00:40|5158.39|5158.39|5158.39|5158.39|5158.39|5158.39|5158.39|5158.39|0
1634644860000|2021-10-19 12:01:00|5158.66|5158.66|5158.66|5158.66|5158.66|5158.66|5158.66|5158.66|0
1634644870000|2021-10-19 12:01:10|5159.02|5159.02|5159.02|5159.02|5159.02|5159.02|5159.02|5159.02|0
1634644990000|2021-10-19 12:03:10|5159.29|5159.29|5159.29|5159.29|5159.29|5159.29|5159.29|5159.29|0
1634645000000|2021-10-19 12:03:20|5160.14|5160.14|5160.14|5160.14|5160.14|5160.14|5160.14|5160.14|0
1634645030000|2021-10-19 12:03:50|5160.02|5160.02|5160.02|5160.02|5160.02|5160.02|5160.02|5160.02|0
1634645090000|2021-10-19 12:04:50|5159.4|5159.4|5159.4|5159.4|5159.4|5159.4|5159.4|5159.4|0
1634645100000|2021-10-19 12:05:00|5159.04|5159.04|5158.69|5158.69|5159.04|5159.04|5158.69|5158.69|0
1634645110000|2021-10-19 12:05:10|5158.44|5158.44|5158.44|5158.44|5158.44|5158.44|5158.44|5158.44|0
1634645120000|2021-10-19 12:05:20|5158.31|5158.31|5158.31|5158.31|5158.31|5158.31|5158.31|5158.31|0
1634645130000|2021-10-19 12:05:30|5157.95|5157.95|5157.95|5157.95|5157.95|5157.95|5157.95|5157.95|0
1634645140000|2021-10-19 12:05:40|5157.6|5157.6|5157.95|5157.95|5157.95|5157.95|5157.6|5157.6|0
1634645200000|2021-10-19 12:06:40|5158.66|5158.66|5158.66|5158.66|5158.66|5158.66|5158.66|5158.66|0
1634645220000|2021-10-19 12:07:00|5158.93|5158.93|5159.18|5159.18|5159.18|5159.18|5158.93|5158.93|0
1634645240000|2021-10-19 12:07:20|5159.06|5159.06|5159.42|5159.42|5159.42|5159.42|5159.06|5159.06|0
1634645250000|2021-10-19 12:07:30|5160.12|5160.12|5160.48|5160.48|5160.48|5160.48|5160.12|5160.12|0
1634645270000|2021-10-19 12:07:50|5160.83|5160.83|5161.53|5161.53|5161.53|5161.53|5160.83|5160.83|0
1634645290000|2021-10-19 12:08:10|5161.89|5161.89|5161.89|5161.89|5161.89|5161.89|5161.89|5161.89|0
1634645340000|2021-10-19 12:09:00|5162.29|5162.29|5162.29|5162.29|5162.29|5162.29|5162.29|5162.29|0
1634645380000|2021-10-19 12:09:40|5162.65|5162.65|5163|5163|5163|5163|5162.65|5162.65|0
1634645440000|2021-10-19 12:10:40|5163.35|5163.35|5163.35|5163.35|5163.35|5163.35|5163.35|5163.35|0
1634645450000|2021-10-19 12:10:50|5163|5163|5162.73|5162.73|5163|5163|5162.73|5162.73|0
1634645460000|2021-10-19 12:11:00|5163.43|5163.43|5164.14|5164.14|5164.14|5164.14|5163.43|5163.43|0
1634645470000|2021-10-19 12:11:10|5164.49|5164.49|5165.55|5165.55|5165.55|5165.55|5164.49|5164.49|0
1634645480000|2021-10-19 12:11:20|5165.91|5165.91|5165.55|5165.55|5165.91|5165.91|5165.55|5165.55|0
1634645560000|2021-10-19 12:12:40|5165.91|5165.91|5165.91|5165.91|5165.91|5165.91|5165.91|5165.91|0
1634645570000|2021-10-19 12:12:50|5166.26|5166.26|5166.26|5166.26|5166.26|5166.26|5166.26|5166.26|0
1634645580000|2021-10-19 12:13:00|5166.53|5166.53|5166.53|5166.53|5166.53|5166.53|5166.53|5166.53|0
1634645590000|2021-10-19 12:13:10|5166.39|5166.39|5166.39|5166.39|5166.39|5166.39|5166.39|5166.39|0
1634645620000|2021-10-19 12:13:40|5167.1|5167.1|5167.1|5167.1|5167.1|5167.1|5167.1|5167.1|0
1634645630000|2021-10-19 12:13:50|5167.64|5167.64|5167.64|5167.64|5167.64|5167.64|5167.64|5167.64|0
1634645640000|2021-10-19 12:14:00|5168|5168|5169.05|5169.05|5169.05|5169.05|5168|5168|0
1634645650000|2021-10-19 12:14:10|5168.35|5168.35|5168.35|5168.35|5168.35|5168.35|5168.35|5168.35|0
1634645660000|2021-10-19 12:14:20|5168.23|5168.23|5168.23|5168.23|5168.23|5168.23|5168.23|5168.23|0
1634645700000|2021-10-19 12:15:00|5167.53|5167.53|5167.53|5167.53|5167.53|5167.53|5167.53|5167.53|0
1634645710000|2021-10-19 12:15:10|5166.77|5166.77|5166.9|5166.9|5166.9|5166.9|5166.77|5166.77|0
1634645720000|2021-10-19 12:15:20|5167.25|5167.25|5167.25|5167.25|5167.25|5167.25|5167.25|5167.25|0
1634645740000|2021-10-19 12:15:40|5167.61|5167.61|5167.61|5167.61|5167.61|5167.61|5167.61|5167.61|0
1634645760000|2021-10-19 12:16:00|5167.96|5167.96|5167.61|5167.61|5167.96|5167.96|5167.61|5167.61|0
1634645780000|2021-10-19 12:16:20|5166.9|5166.9|5166.9|5166.9|5166.9|5166.9|5166.9|5166.9|0
1634645860000|2021-10-19 12:17:40|5167.02|5167.02|5167.02|5167.02|5167.02|5167.02|5167.02|5167.02|0
1634645910000|2021-10-19 12:18:30|5166.9|5166.9|5166.9|5166.9|5166.9|5166.9|5166.9|5166.9|0
1634645920000|2021-10-19 12:18:40|5165.84|5165.84|5165.71|5165.71|5165.84|5165.84|5165.71|5165.71|0
1634645990000|2021-10-19 12:19:50|5166.41|5166.41|5166.3|5166.3|5166.41|5166.41|5166.3|5166.3|0
1634646010000|2021-10-19 12:20:10|5166.41|5166.41|5165.71|5165.71|5166.41|5166.41|5165.71|5165.71|0
1634646030000|2021-10-19 12:20:30|5165.35|5165.35|5165.22|5165.22|5165.35|5165.35|5165.22|5165.22|0
1634646050000|2021-10-19 12:20:50|5164.97|5164.97|5164.97|5164.97|5164.97|5164.97|5164.97|5164.97|0
1634646070000|2021-10-19 12:21:10|5164.62|5164.62|5164.62|5164.62|5164.62|5164.62|5164.62|5164.62|0
1634646090000|2021-10-19 12:21:30|5165.32|5165.32|5165.04|5165.04|5165.32|5165.32|5165.04|5165.04|0
1634646100000|2021-10-19 12:21:40|5164.91|5164.91|5164.91|5164.91|5164.91|5164.91|5164.91|5164.91|0
1634646110000|2021-10-19 12:21:50|5164.63|5164.63|5164.63|5164.63|5164.63|5164.63|5164.63|5164.63|0
1634646140000|2021-10-19 12:22:20|5163.92|5163.92|5163.57|5163.57|5163.92|5163.92|5163.57|5163.57|0
1634646160000|2021-10-19 12:22:40|5163.3|5163.3|5162.95|5162.95|5163.3|5163.3|5162.95|5162.95|0
1634646220000|2021-10-19 12:23:40|5163.18|5163.18|5163.18|5163.18|5163.18|5163.18|5163.18|5163.18|0
1634646230000|2021-10-19 12:23:50|5163.53|5163.53|5163.81|5163.81|5163.81|5163.81|5163.53|5163.53|0
1634646260000|2021-10-19 12:24:20|5163.93|5163.93|5164.4|5164.4|5164.4|5164.4|5163.93|5163.93|0
1634646280000|2021-10-19 12:24:40|5164.51|5164.51|5164.51|5164.51|5164.51|5164.51|5164.51|5164.51|0
1634646300000|2021-10-19 12:25:00|5164.16|5164.16|5164.16|5164.16|5164.16|5164.16|5164.16|5164.16|0
1634646360000|2021-10-19 12:26:00|5164.04|5164.04|5164.04|5164.04|5164.04|5164.04|5164.04|5164.04|0
1634646370000|2021-10-19 12:26:10|5163.34|5163.34|5163.34|5163.34|5163.34|5163.34|5163.34|5163.34|0
1634646420000|2021-10-19 12:27:00|5163.2|5163.2|5162.85|5162.85|5163.2|5163.2|5162.85|5162.85|0
1634646480000|2021-10-19 12:28:00|5163.12|5163.12|5163.12|5163.12|5163.12|5163.12|5163.12|5163.12|0
1634646520000|2021-10-19 12:28:40|5164.88|5164.88|5164.88|5164.88|5164.88|5164.88|5164.88|5164.88|0
1634646530000|2021-10-19 12:28:50|5164.77|5164.77|5164.77|5164.77|5164.77|5164.77|5164.77|5164.77|0
1634646540000|2021-10-19 12:29:00|5164.65|5164.65|5164.79|5164.79|5164.79|5164.79|5164.65|5164.65|0
1634646560000|2021-10-19 12:29:20|5164.43|5164.43|5164.43|5164.43|5164.43|5164.43|5164.43|5164.43|0
1634646660000|2021-10-19 12:31:00|5164.79|5164.79|5164.79|5164.79|5164.79|5164.79|5164.79|5164.79|0
1634646670000|2021-10-19 12:31:10|5164.43|5164.43|5164.43|5164.43|5164.43|5164.43|5164.43|5164.43|0
1634646700000|2021-10-19 12:31:40|5164.79|5164.79|5164.79|5164.79|5164.79|5164.79|5164.79|5164.79|0
1634646720000|2021-10-19 12:32:00|5164.43|5164.43|5164.87|5164.87|5164.87|5164.87|5163.81|5163.81|0
1634646740000|2021-10-19 12:32:20|5164.16|5164.16|5164.16|5164.16|5164.16|5164.16|5164.16|5164.16|0
1634646810000|2021-10-19 12:33:30|5163.46|5163.46|5163.81|5163.81|5163.81|5163.81|5163.46|5163.46|0
1634646820000|2021-10-19 12:33:40|5164.16|5164.16|5164.16|5164.16|5164.16|5164.16|5164.16|5164.16|0
1634646880000|2021-10-19 12:34:40|5163.81|5163.81|5163.1|5163.1|5163.81|5163.81|5163.1|5163.1|0
1634646970000|2021-10-19 12:36:10|5162.75|5162.75|5162.4|5162.4|5162.75|5162.75|5162.4|5162.4|0
1634646980000|2021-10-19 12:36:20|5162.13|5162.13|5162.13|5162.13|5162.13|5162.13|5162.13|5162.13|0
1634646990000|2021-10-19 12:36:30|5161.74|5161.74|5162.23|5162.23|5162.23|5162.23|5161.74|5161.74|0
1634647030000|2021-10-19 12:37:10|5162.35|5162.35|5162.84|5162.84|5162.84|5162.84|5162.35|5162.35|0
1634647090000|2021-10-19 12:38:10|5163.07|5163.07|5163.07|5163.07|5163.07|5163.07|5163.07|5163.07|0
1634647110000|2021-10-19 12:38:30|5162.72|5162.72|5162.72|5162.72|5162.72|5162.72|5162.72|5162.72|0
1634647130000|2021-10-19 12:38:50|5162.6|5162.6|5162.6|5162.6|5162.6|5162.6|5162.6|5162.6|0
1634647140000|2021-10-19 12:39:00|5163.31|5163.31|5163.31|5163.31|5163.31|5163.31|5163.31|5163.31|0
1634647180000|2021-10-19 12:39:40|5163.55|5163.55|5163.55|5163.55|5163.55|5163.55|5163.55|5163.55|0
1634647190000|2021-10-19 12:39:50|5163.31|5163.31|5163.31|5163.31|5163.31|5163.31|5163.31|5163.31|0
1634647200000|2021-10-19 12:40:00|5163.06|5163.06|5162.35|5162.35|5163.06|5163.06|5162.35|5162.35|0
1634647210000|2021-10-19 12:40:10|5162.1|5162.1|5161.7|5161.7|5162.1|5162.1|5161.7|5161.7|0
1634647220000|2021-10-19 12:40:20|5161.34|5161.34|5161.34|5161.34|5161.34|5161.34|5161.34|5161.34|0
1634647230000|2021-10-19 12:40:30|5162.05|5162.05|5162.75|5162.75|5162.75|5162.75|5162.05|5162.05|0
1634647280000|2021-10-19 12:41:20|5162.05|5162.05|5162.05|5162.05|5162.05|5162.05|5162.05|5162.05|0
1634647350000|2021-10-19 12:42:30|5162.75|5162.75|5162.89|5162.89|5162.89|5162.89|5162.75|5162.75|0
1634647390000|2021-10-19 12:43:10|5162.77|5162.77|5162.66|5162.66|5162.77|5162.77|5162.66|5162.66|0
1634647410000|2021-10-19 12:43:30|5162.77|5162.77|5162.77|5162.77|5162.77|5162.77|5162.77|5162.77|0
1634647440000|2021-10-19 12:44:00|5162.66|5162.66|5162.66|5162.66|5162.66|5162.66|5162.66|5162.66|0
1634647450000|2021-10-19 12:44:10|5162.79|5162.79|5163.14|5163.14|5163.14|5163.14|5162.79|5162.79|0
1634647470000|2021-10-19 12:44:30|5162.79|5162.79|5162.68|5162.68|5162.79|5162.79|5162.68|5162.68|0
1634647480000|2021-10-19 12:44:40|5162.79|5162.79|5162.79|5162.79|5162.79|5162.79|5162.79|5162.79|0
1634647500000|2021-10-19 12:45:00|5163.14|5163.14|5163.14|5163.14|5163.14|5163.14|5163.14|5163.14|0
1634647560000|2021-10-19 12:46:00|5162.79|5162.79|5162.79|5162.79|5162.79|5162.79|5162.79|5162.79|0
1634647580000|2021-10-19 12:46:20|5163.14|5163.14|5163.14|5163.14|5163.14|5163.14|5163.14|5163.14|0
1634647640000|2021-10-19 12:47:20|5162.79|5162.79|5162.79|5162.79|5162.79|5162.79|5162.79|5162.79|0
1634647680000|2021-10-19 12:48:00|5162.52|5162.52|5161.55|5161.55|5162.52|5162.52|5161.43|5161.43|0
1634647710000|2021-10-19 12:48:30|5161.66|5161.66|5161.66|5161.66|5161.66|5161.66|5161.66|5161.66|0
1634647720000|2021-10-19 12:48:40|5161.55|5161.55|5161.19|5161.19|5161.55|5161.55|5161.19|5161.19|0
1634647800000|2021-10-19 12:50:00|5161.55|5161.55|5161.55|5161.55|5161.55|5161.55|5161.55|5161.55|0
1634647830000|2021-10-19 12:50:30|5161.66|5161.66|5161.66|5161.66|5161.66|5161.66|5161.66|5161.66|0
1634647850000|2021-10-19 12:50:50|5161.78|5161.78|5161.78|5161.78|5161.78|5161.78|5161.78|5161.78|0
1634647870000|2021-10-19 12:51:10|5161.08|5161.08|5161.08|5161.08|5161.08|5161.08|5161.08|5161.08|0
1634647880000|2021-10-19 12:51:20|5161.78|5161.78|5162.27|5162.27|5162.27|5162.27|5161.78|5161.78|0
1634647890000|2021-10-19 12:51:30|5161.56|5161.56|5161.56|5161.56|5161.56|5161.56|5161.56|5161.56|0
1634647940000|2021-10-19 12:52:20|5162.27|5162.27|5161.92|5161.92|5162.27|5162.27|5161.92|5161.92|0
1634647960000|2021-10-19 12:52:40|5163.61|5163.61|5164.72|5164.72|5164.72|5164.72|5163.61|5163.61|0
1634647980000|2021-10-19 12:53:00|5164.97|5164.97|5165.81|5165.81|5165.81|5165.81|5164.97|5164.97|0
1634647990000|2021-10-19 12:53:10|5165.95|5165.95|5165.59|5165.59|5165.95|5165.95|5165.59|5165.59|0
1634648000000|2021-10-19 12:53:20|5165.83|5165.83|5165.58|5165.58|5165.83|5165.83|5165.58|5165.58|0
1634648030000|2021-10-19 12:53:50|5164.87|5164.87|5164.87|5164.87|5164.87|5164.87|5164.87|5164.87|0
1634648090000|2021-10-19 12:54:50|5163.46|5163.46|5163.32|5163.32|5163.46|5163.46|5163.32|5163.32|0
1634648130000|2021-10-19 12:55:30|5163.67|5163.67|5163.67|5163.67|5163.67|5163.67|5163.67|5163.67|0
1634648150000|2021-10-19 12:55:50|5163.32|5163.32|5163.67|5163.67|5163.67|5163.67|5163.32|5163.32|0
1634648180000|2021-10-19 12:56:20|5163.32|5163.32|5163.32|5163.32|5163.32|5163.32|5163.32|5163.32|0
1634648200000|2021-10-19 12:56:40|5163.07|5163.07|5163.07|5163.07|5163.07|5163.07|5163.07|5163.07|0
1634648240000|2021-10-19 12:57:20|5162.72|5162.72|5163.07|5163.07|5163.07|5163.07|5162.72|5162.72|0
1634648280000|2021-10-19 12:58:00|5162.72|5162.72|5162.72|5162.72|5162.72|5162.72|5162.72|5162.72|0
1634648300000|2021-10-19 12:58:20|5162.47|5162.47|5162.12|5162.12|5162.47|5162.47|5162.12|5162.12|0
1634648310000|2021-10-19 12:58:30|5161.87|5161.87|5161.87|5161.87|5161.87|5161.87|5161.87|5161.87|0
1634648330000|2021-10-19 12:58:50|5161.46|5161.46|5161.46|5161.46|5161.46|5161.46|5161.46|5161.46|0
1634648410000|2021-10-19 13:00:10|5161.82|5161.82|5162.17|5162.17|5162.17|5162.17|5161.82|5161.82|0
1634648420000|2021-10-19 13:00:20|5161.82|5161.82|5161.46|5161.46|5161.82|5161.82|5161.46|5161.46|0
1634648430000|2021-10-19 13:00:30|5162.17|5162.17|5162.17|5162.17|5162.17|5162.17|5162.17|5162.17|0
1634648440000|2021-10-19 13:00:40|5161.82|5161.82|5161.82|5161.82|5161.82|5161.82|5161.82|5161.82|0
1634648460000|2021-10-19 13:01:00|5161.54|5161.54|5161.54|5161.54|5161.54|5161.54|5161.54|5161.54|0
1634648480000|2021-10-19 13:01:20|5161.18|5161.18|5161.18|5161.18|5161.18|5161.18|5161.18|5161.18|0
1634648490000|2021-10-19 13:01:30|5161.89|5161.89|5161.89|5161.89|5161.89|5161.89|5161.89|5161.89|0
1634648520000|2021-10-19 13:02:00|5161.54|5161.54|5161.54|5161.54|5161.54|5161.54|5161.54|5161.54|0
1634648540000|2021-10-19 13:02:20|5161.89|5161.89|5161.89|5161.89|5161.89|5161.89|5161.89|5161.89|0
1634648550000|2021-10-19 13:02:30|5161.77|5161.77|5162.01|5162.01|5162.01|5162.01|5161.66|5161.66|0
1634648580000|2021-10-19 13:03:00|5162.61|5162.61|5162.96|5162.96|5162.96|5162.96|5162.61|5162.61|0
1634648590000|2021-10-19 13:03:10|5163.1|5163.1|5163.1|5163.1|5163.1|5163.1|5163.1|5163.1|0
1634648640000|2021-10-19 13:04:00|5163.45|5163.45|5164.29|5164.29|5164.29|5164.29|5163.45|5163.45|0
1634648650000|2021-10-19 13:04:10|5163.94|5163.94|5163.59|5163.59|5163.94|5163.94|5163.59|5163.59|0
1634648670000|2021-10-19 13:04:30|5163.24|5163.24|5163.24|5163.24|5163.24|5163.24|5163.24|5163.24|0
1634648710000|2021-10-19 13:05:10|5162.99|5162.99|5162.99|5162.99|5162.99|5162.99|5162.99|5162.99|0
1634648750000|2021-10-19 13:05:50|5162.28|5162.28|5162.28|5162.28|5162.28|5162.28|5162.28|5162.28|0
1634648760000|2021-10-19 13:06:00|5162.63|5162.63|5162.63|5162.63|5162.63|5162.63|5162.63|5162.63|0
1634648820000|2021-10-19 13:07:00|5161.93|5161.93|5161.93|5161.93|5161.93|5161.93|5161.93|5161.93|0
1634648830000|2021-10-19 13:07:10|5161.57|5161.57|5162.28|5162.28|5162.28|5162.28|5161.57|5161.57|0
1634648840000|2021-10-19 13:07:20|5162.53|5162.53|5162.53|5162.53|5162.53|5162.53|5162.53|5162.53|0
1634648860000|2021-10-19 13:07:40|5162.88|5162.88|5162.53|5162.53|5162.88|5162.88|5162.53|5162.53|0
1634648880000|2021-10-19 13:08:00|5161.82|5161.82|5161.69|5161.69|5161.82|5161.82|5161.44|5161.44|0
1634648930000|2021-10-19 13:08:50|5162.75|5162.75|5162.75|5162.75|5162.75|5162.75|5162.75|5162.75|0
1634648950000|2021-10-19 13:09:10|5163|5163|5163|5163|5163|5163|5163|5163|0
1634648980000|2021-10-19 13:09:40|5163.27|5163.27|5163.27|5163.27|5163.27|5163.27|5163.27|5163.27|0
1634649000000|2021-10-19 13:10:00|5163.41|5163.41|5163.06|5163.06|5163.41|5163.41|5163.06|5163.06|0
1634649040000|2021-10-19 13:10:40|5163.41|5163.41|5163.41|5163.41|5163.41|5163.41|5163.41|5163.41|0
1634649100000|2021-10-19 13:11:40|5163.27|5163.27|5163.27|5163.27|5163.27|5163.27|5163.27|5163.27|0
1634649110000|2021-10-19 13:11:50|5163.41|5163.41|5163.41|5163.41|5163.41|5163.41|5163.41|5163.41|0
1634649150000|2021-10-19 13:12:30|5163.55|5163.55|5163.55|5163.55|5163.55|5163.55|5163.55|5163.55|0
1634649250000|2021-10-19 13:14:10|5163.9|5163.9|5163.65|5163.65|5163.9|5163.9|5163.65|5163.65|0
1634649310000|2021-10-19 13:15:10|5164.36|5164.36|5164.36|5164.36|5164.36|5164.36|5164.36|5164.36|0
1634649340000|2021-10-19 13:15:40|5164|5164|5164|5164|5164|5164|5164|5164|0
1634649350000|2021-10-19 13:15:50|5163.65|5163.65|5163.65|5163.65|5163.65|5163.65|5163.65|5163.65|0
1634649400000|2021-10-19 13:16:40|5163.24|5163.24|5163.24|5163.24|5163.24|5163.24|5163.24|5163.24|0
1634649430000|2021-10-19 13:17:10|5162.89|5162.89|5164.58|5164.58|5164.58|5164.58|5162.89|5162.89|0
1634649440000|2021-10-19 13:17:20|5164.7|5164.7|5164.7|5164.7|5164.7|5164.7|5164.7|5164.7|0
1634649450000|2021-10-19 13:17:30|5164.82|5164.82|5164.7|5164.7|5164.82|5164.82|5164.7|5164.7|0
1634649470000|2021-10-19 13:17:50|5163.99|5163.99|5163.64|5163.64|5163.99|5163.99|5163.64|5163.64|0
1634649500000|2021-10-19 13:18:20|5163.99|5163.99|5163.99|5163.99|5163.99|5163.99|5163.99|5163.99|0
1634649530000|2021-10-19 13:18:50|5164.35|5164.35|5165.68|5165.68|5165.68|5165.68|5164.35|5164.35|0
1634649540000|2021-10-19 13:19:00|5166.04|5166.04|5165.68|5165.68|5166.04|5166.04|5165.68|5165.68|0
1634649560000|2021-10-19 13:19:20|5164.63|5164.63|5164.63|5164.63|5164.63|5164.63|5164.63|5164.63|0
1634649570000|2021-10-19 13:19:30|5164.51|5164.51|5164.51|5164.51|5164.51|5164.51|5164.51|5164.51|0
1634649580000|2021-10-19 13:19:40|5164.63|5164.63|5164.63|5164.63|5164.63|5164.63|5164.63|5164.63|0
1634649590000|2021-10-19 13:19:50|5164.76|5164.76|5164.76|5164.76|5164.76|5164.76|5164.76|5164.76|0
1634649600000|2021-10-19 13:20:00|5165.04|5165.04|5165.75|5165.75|5165.75|5165.75|5165.04|5165.04|0
1634649610000|2021-10-19 13:20:10|5165.39|5165.39|5165.28|5165.28|5165.39|5165.39|5165.28|5165.28|0
1634649620000|2021-10-19 13:20:20|5164.57|5164.57|5164.57|5164.57|5164.57|5164.57|5164.57|5164.57|0
1634649630000|2021-10-19 13:20:30|5164.92|5164.92|5164.92|5164.92|5164.92|5164.92|5164.92|5164.92|0
1634649640000|2021-10-19 13:20:40|5164.57|5164.57|5164.57|5164.57|5164.57|5164.57|5164.57|5164.57|0
1634649650000|2021-10-19 13:20:50|5164.69|5164.69|5164.69|5164.69|5164.69|5164.69|5164.69|5164.69|0
1634649660000|2021-10-19 13:21:00|5164.55|5164.55|5164.55|5164.55|5164.55|5164.55|5164.55|5164.55|0
1634649700000|2021-10-19 13:21:40|5164.2|5164.2|5164.32|5164.32|5164.32|5164.32|5164.2|5164.2|0
1634649710000|2021-10-19 13:21:50|5164.07|5164.07|5164.07|5164.07|5164.07|5164.07|5164.07|5164.07|0
1634649720000|2021-10-19 13:22:00|5163.71|5163.71|5163.36|5163.36|5163.71|5163.71|5163.36|5163.36|0
1634649730000|2021-10-19 13:22:10|5163.11|5163.11|5163.11|5163.11|5163.11|5163.11|5162.99|5162.99|0
1634649760000|2021-10-19 13:22:40|5162.86|5162.86|5162.86|5162.86|5162.86|5162.86|5162.86|5162.86|0
1634649770000|2021-10-19 13:22:50|5163.11|5163.11|5163.11|5163.11|5163.11|5163.11|5163.11|5163.11|0
1634649790000|2021-10-19 13:23:10|5162.41|5162.41|5162.41|5162.41|5162.41|5162.41|5162.41|5162.41|0
1634649800000|2021-10-19 13:23:20|5162.05|5162.05|5161.78|5161.78|5162.05|5162.05|5161.78|5161.78|0
1634649830000|2021-10-19 13:23:50|5160.59|5160.59|5160.59|5160.59|5160.59|5160.59|5160.59|5160.59|0
1634649840000|2021-10-19 13:24:00|5160.31|5160.31|5161.01|5161.01|5161.01|5161.01|5160.31|5160.31|0
1634649850000|2021-10-19 13:24:10|5161.72|5161.72|5161.72|5161.72|5161.72|5161.72|5161.72|5161.72|0
1634649860000|2021-10-19 13:24:20|5161.86|5161.86|5161.86|5161.86|5161.86|5161.86|5161.86|5161.86|0
1634649880000|2021-10-19 13:24:40|5161.61|5161.61|5161.61|5161.61|5161.61|5161.61|5161.61|5161.61|0
1634649890000|2021-10-19 13:24:50|5160.19|5160.19|5160.55|5160.55|5160.55|5160.55|5160.19|5160.19|0
1634649930000|2021-10-19 13:25:30|5161.25|5161.25|5161.25|5161.25|5161.61|5161.61|5161.25|5161.25|0
1634649940000|2021-10-19 13:25:40|5161.12|5161.12|5160.06|5160.06|5161.12|5161.12|5160.06|5160.06|0
1634649950000|2021-10-19 13:25:50|5159.92|5159.92|5159.57|5159.57|5159.92|5159.92|5159.57|5159.57|0
1634649980000|2021-10-19 13:26:20|5159.92|5159.92|5159.92|5159.92|5159.92|5159.92|5159.92|5159.92|0
1634649990000|2021-10-19 13:26:30|5160.63|5160.63|5160.63|5160.63|5160.63|5160.63|5160.63|5160.63|0
1634650000000|2021-10-19 13:26:40|5160.76|5160.76|5162.14|5162.14|5162.49|5162.49|5160.76|5160.76|0
1634650020000|2021-10-19 13:27:00|5161.89|5161.89|5161.89|5161.89|5161.89|5161.89|5161.89|5161.89|0
1634650030000|2021-10-19 13:27:10|5160.83|5160.83|5160.69|5160.69|5160.83|5160.83|5160.69|5160.69|0
1634650040000|2021-10-19 13:27:20|5160.44|5160.44|5160.31|5160.31|5160.44|5160.44|5160.07|5160.07|0
1634650070000|2021-10-19 13:27:50|5159.95|5159.95|5159.71|5159.71|5159.95|5159.95|5159.71|5159.71|0
1634650080000|2021-10-19 13:28:00|5159.95|5159.95|5160.78|5160.78|5160.78|5160.78|5159.95|5159.95|0
1634650090000|2021-10-19 13:28:10|5161.03|5161.03|5161.03|5161.03|5161.03|5161.03|5161.03|5161.03|0
1634650100000|2021-10-19 13:28:20|5160.91|5160.91|5160.66|5160.66|5160.91|5160.91|5160.66|5160.66|0
1634650110000|2021-10-19 13:28:30|5159.95|5159.95|5159.6|5159.6|5159.95|5159.95|5159.6|5159.6|0
1634650170000|2021-10-19 13:29:30|5159.25|5159.25|5159.25|5159.25|5159.25|5159.25|5159.25|5159.25|0
1634650180000|2021-10-19 13:29:40|5158.54|5158.54|5158.54|5158.54|5158.54|5158.54|5158.54|5158.54|0
1634650200000|2021-10-19 13:30:00|5158.19|5158.19|5157.55|5157.55|5158.19|5158.19|5157.55|5157.55|0
1634650210000|2021-10-19 13:30:10|5156.14|5156.14|5155.31|5155.31|5156.14|5156.14|5155.31|5155.31|0
1634650220000|2021-10-19 13:30:20|5154.95|5154.95|5154.93|5154.93|5155.07|5155.07|5154.93|5154.93|0
1634650230000|2021-10-19 13:30:30|5154.58|5154.58|5154.23|5154.23|5154.58|5154.58|5154.23|5154.23|0
1634650240000|2021-10-19 13:30:40|5154.11|5154.11|5154.46|5154.46|5154.46|5154.46|5154.11|5154.11|0
1634650250000|2021-10-19 13:30:50|5154.11|5154.11|5154.46|5154.46|5154.46|5154.46|5154.11|5154.11|0
1634650260000|2021-10-19 13:31:00|5153.86|5153.86|5154.22|5154.22|5154.22|5154.22|5153.16|5153.16|0
1634650270000|2021-10-19 13:31:10|5155.63|5155.63|5154.92|5154.92|5155.63|5155.63|5154.57|5154.57|0
1634650280000|2021-10-19 13:31:20|5154.57|5154.57|5155.63|5155.63|5155.98|5155.98|5154.57|5154.57|0
1634650290000|2021-10-19 13:31:30|5155.98|5155.98|5155.98|5155.98|5155.98|5155.98|5155.98|5155.98|0
1634650300000|2021-10-19 13:31:40|5155.63|5155.63|5155.98|5155.98|5156.33|5156.33|5155.63|5155.63|0
1634650310000|2021-10-19 13:31:50|5156.33|5156.33|5157.16|5157.16|5157.16|5157.16|5156.33|5156.33|0
1634650320000|2021-10-19 13:32:00|5157.51|5157.51|5158.74|5158.74|5158.74|5158.74|5157.51|5157.51|0
1634650330000|2021-10-19 13:32:10|5158.39|5158.39|5158.03|5158.03|5158.39|5158.39|5158.03|5158.03|0
1634650350000|2021-10-19 13:32:30|5156.62|5156.62|5157.33|5157.33|5157.33|5157.33|5156.62|5156.62|0
1634650390000|2021-10-19 13:33:10|5157.46|5157.46|5157.46|5157.46|5157.46|5157.46|5156.75|5156.75|0
1634650400000|2021-10-19 13:33:20|5157.81|5157.81|5157.81|5157.81|5158.16|5158.16|5157.81|5157.81|0
1634650410000|2021-10-19 13:33:30|5158.09|5158.09|5158.32|5158.32|5158.32|5158.32|5158.09|5158.09|0
1634650420000|2021-10-19 13:33:40|5156.8|5156.8|5156.8|5156.8|5156.8|5156.8|5156.8|5156.8|0
1634650440000|2021-10-19 13:34:00|5157.15|5157.15|5156.88|5156.88|5157.15|5157.15|5156.88|5156.88|0
1634650450000|2021-10-19 13:34:10|5156.52|5156.52|5156.52|5156.52|5156.52|5156.52|5156.52|5156.52|0
1634650460000|2021-10-19 13:34:20|5156.88|5156.88|5156.88|5156.88|5156.88|5156.88|5156.88|5156.88|0
1634650480000|2021-10-19 13:34:40|5157.23|5157.23|5157.35|5157.35|5157.58|5157.58|5157.23|5157.23|0
1634650490000|2021-10-19 13:34:50|5157.46|5157.46|5157.34|5157.34|5157.7|5157.7|5157.34|5157.34|0
1634650500000|2021-10-19 13:35:00|5156.99|5156.99|5157.7|5157.7|5157.7|5157.7|5156.29|5156.29|0
1634650510000|2021-10-19 13:35:10|5158.05|5158.05|5158.19|5158.19|5158.19|5158.19|5158.05|5158.05|0
1634650520000|2021-10-19 13:35:20|5158.07|5158.07|5158.78|5158.78|5158.78|5158.78|5158.07|5158.07|0
1634650530000|2021-10-19 13:35:30|5159.13|5159.13|5159.38|5159.38|5159.63|5159.63|5159.13|5159.13|0
1634650540000|2021-10-19 13:35:40|5159.02|5159.02|5158.67|5158.67|5159.38|5159.38|5158.67|5158.67|0
1634650580000|2021-10-19 13:36:20|5158.39|5158.39|5158.39|5158.39|5158.39|5158.39|5158.39|5158.39|0
1634650600000|2021-10-19 13:36:40|5158.14|5158.14|5158.26|5158.26|5158.26|5158.26|5158.14|5158.14|0
1634650610000|2021-10-19 13:36:50|5157.91|5157.91|5158.61|5158.61|5158.61|5158.61|5157.91|5157.91|0
1634650620000|2021-10-19 13:37:00|5158.26|5158.26|5158.61|5158.61|5158.61|5158.61|5158.26|5158.26|0
1634650640000|2021-10-19 13:37:20|5159.02|5159.02|5159.02|5159.02|5159.02|5159.02|5159.02|5159.02|0
1634650650000|2021-10-19 13:37:30|5158.67|5158.67|5159.02|5159.02|5159.02|5159.02|5158.67|5158.67|0
1634650670000|2021-10-19 13:37:50|5158.67|5158.67|5158.67|5158.67|5158.67|5158.67|5158.67|5158.67|0
1634650680000|2021-10-19 13:38:00|5158.31|5158.31|5157.61|5157.61|5158.31|5158.31|5157.61|5157.61|0
1634650690000|2021-10-19 13:38:10|5157.96|5157.96|5157.49|5157.49|5157.96|5157.96|5157.49|5157.49|0
1634650700000|2021-10-19 13:38:20|5157.36|5157.36|5157.36|5157.36|5157.36|5157.36|5157.36|5157.36|0
1634650710000|2021-10-19 13:38:30|5157.47|5157.47|5157.47|5157.47|5157.47|5157.47|5157.47|5157.47|0
1634650720000|2021-10-19 13:38:40|5157.82|5157.82|5157.82|5157.82|5157.82|5157.82|5157.82|5157.82|0
1634650740000|2021-10-19 13:39:00|5157.59|5157.59|5157.59|5157.59|5157.59|5157.59|5157.59|5157.59|0
1634650770000|2021-10-19 13:39:30|5157.47|5157.47|5157.22|5157.22|5157.47|5157.47|5157.22|5157.22|0
1634650780000|2021-10-19 13:39:40|5158.02|5158.02|5159.68|5159.68|5159.68|5159.68|5158.02|5158.02|0
1634650790000|2021-10-19 13:39:50|5159.33|5159.33|5158.97|5158.97|5159.68|5159.68|5158.97|5158.97|0
1634650800000|2021-10-19 13:40:00|5160.03|5160.03|5160.03|5160.03|5160.03|5160.03|5160.03|5160.03|0
1634650810000|2021-10-19 13:40:10|5159.68|5159.68|5159.33|5159.33|5159.68|5159.68|5159.33|5159.33|0
1634650820000|2021-10-19 13:40:20|5160.03|5160.03|5160.39|5160.39|5160.39|5160.39|5160.03|5160.03|0
1634650830000|2021-10-19 13:40:30|5160.63|5160.63|5160.63|5160.63|5160.63|5160.63|5160.63|5160.63|0
1634650840000|2021-10-19 13:40:40|5160.28|5160.28|5160.4|5160.4|5160.4|5160.4|5160.28|5160.28|0
1634650850000|2021-10-19 13:40:50|5159.69|5159.69|5159.69|5159.69|5159.69|5159.69|5159.34|5159.34|0
1634650860000|2021-10-19 13:41:00|5159.34|5159.34|5159.61|5159.61|5159.61|5159.61|5159.34|5159.34|0
1634650870000|2021-10-19 13:41:10|5159.26|5159.26|5158.55|5158.55|5159.26|5159.26|5158.55|5158.55|0
1634650900000|2021-10-19 13:41:40|5158.69|5158.69|5158.69|5158.69|5158.69|5158.69|5158.69|5158.69|0
1634650910000|2021-10-19 13:41:50|5159.39|5159.39|5159.39|5159.39|5159.39|5159.39|5159.39|5159.39|0
1634650920000|2021-10-19 13:42:00|5159.53|5159.53|5160.62|5160.62|5160.62|5160.62|5159.53|5159.53|0
1634650930000|2021-10-19 13:42:10|5160.48|5160.48|5159.86|5159.86|5160.48|5160.48|5159.86|5159.86|0
1634650960000|2021-10-19 13:42:40|5160.92|5160.92|5160.92|5160.92|5160.92|5160.92|5160.92|5160.92|0
1634650980000|2021-10-19 13:43:00|5160.67|5160.67|5159.61|5159.61|5160.67|5160.67|5159.61|5159.61|0
1634650990000|2021-10-19 13:43:10|5159.49|5159.49|5160.33|5160.33|5160.33|5160.33|5159.49|5159.49|0
1634651020000|2021-10-19 13:43:40|5160.09|5160.09|5159.6|5159.6|5160.09|5160.09|5159.6|5159.6|0
1634651040000|2021-10-19 13:44:00|5159.46|5159.46|5159.46|5159.46|5159.46|5159.46|5159.46|5159.46|0
1634651060000|2021-10-19 13:44:20|5158.76|5158.76|5158.76|5158.76|5158.76|5158.76|5158.76|5158.76|0
1634651080000|2021-10-19 13:44:40|5158.87|5158.87|5158.17|5158.17|5158.87|5158.87|5158.17|5158.17|0
1634651100000|2021-10-19 13:45:00|5158.52|5158.52|5160.2|5160.2|5160.2|5160.2|5158.52|5158.52|0
1634651110000|2021-10-19 13:45:10|5160.56|5160.56|5160.56|5160.56|5160.56|5160.56|5160.56|5160.56|0
1634651120000|2021-10-19 13:45:20|5160.8|5160.8|5160.1|5160.1|5160.8|5160.8|5160.1|5160.1|0
1634651130000|2021-10-19 13:45:30|5159.96|5159.96|5159.38|5159.38|5159.96|5159.96|5159.38|5159.38|0
1634651140000|2021-10-19 13:45:40|5159.24|5159.24|5158.89|5158.89|5159.24|5159.24|5158.89|5158.89|0
1634651150000|2021-10-19 13:45:50|5158.77|5158.77|5158.77|5158.77|5158.77|5158.77|5158.77|5158.77|0
1634651170000|2021-10-19 13:46:10|5159.12|5159.12|5159.48|5159.48|5159.48|5159.48|5159.12|5159.12|0
1634651190000|2021-10-19 13:46:30|5160.18|5160.18|5160.18|5160.18|5160.18|5160.18|5160.18|5160.18|0
1634651200000|2021-10-19 13:46:40|5159.83|5159.83|5159.83|5159.83|5159.83|5159.83|5159.83|5159.83|0
1634651220000|2021-10-19 13:47:00|5159.48|5159.48|5159.83|5159.83|5159.83|5159.83|5159.48|5159.48|0
1634651230000|2021-10-19 13:47:10|5160.18|5160.18|5160.7|5160.7|5160.7|5160.7|5160.18|5160.18|0
1634651240000|2021-10-19 13:47:20|5160.45|5160.45|5160.1|5160.1|5160.45|5160.45|5160.1|5160.1|0
1634651250000|2021-10-19 13:47:30|5159.75|5159.75|5159.87|5159.87|5159.87|5159.87|5159.75|5159.75|0
1634651260000|2021-10-19 13:47:40|5160.22|5160.22|5160.81|5160.81|5160.81|5160.81|5160.1|5160.1|0
1634651280000|2021-10-19 13:48:00|5161.16|5161.16|5160.81|5160.81|5161.16|5161.16|5160.81|5160.81|0
1634651290000|2021-10-19 13:48:10|5161.16|5161.16|5161.16|5161.16|5161.16|5161.16|5161.16|5161.16|0
1634651300000|2021-10-19 13:48:20|5160.81|5160.81|5161.04|5161.04|5161.16|5161.16|5160.81|5160.81|0
1634651310000|2021-10-19 13:48:30|5161.18|5161.18|5161.65|5161.65|5161.65|5161.65|5161.18|5161.18|0
1634651320000|2021-10-19 13:48:40|5160.94|5160.94|5160.94|5160.94|5160.94|5160.94|5160.94|5160.94|0
1634651330000|2021-10-19 13:48:50|5160.59|5160.59|5159.88|5159.88|5160.59|5160.59|5159.88|5159.88|0
1634651340000|2021-10-19 13:49:00|5159.53|5159.53|5160.59|5160.59|5160.59|5160.59|5159.53|5159.53|0
1634651360000|2021-10-19 13:49:20|5160.47|5160.47|5160.12|5160.12|5160.47|5160.47|5160.12|5160.12|0
1634651380000|2021-10-19 13:49:40|5159.76|5159.76|5159.76|5159.76|5159.76|5159.76|5159.76|5159.76|0
1634651390000|2021-10-19 13:49:50|5160.12|5160.12|5160.47|5160.47|5160.47|5160.47|5160.12|5160.12|0
1634651400000|2021-10-19 13:50:00|5160.82|5160.82|5161.21|5161.21|5161.21|5161.21|5160.82|5160.82|0
1634651410000|2021-10-19 13:50:10|5161.56|5161.56|5161.79|5161.79|5161.79|5161.79|5161.56|5161.56|0
1634651420000|2021-10-19 13:50:20|5161.44|5161.44|5161.31|5161.31|5161.44|5161.44|5161.31|5161.31|0
1634651430000|2021-10-19 13:50:30|5160.95|5160.95|5160.95|5160.95|5160.95|5160.95|5160.95|5160.95|0
1634651440000|2021-10-19 13:50:40|5160.84|5160.84|5160.84|5160.84|5160.84|5160.84|5160.84|5160.84|0
1634651460000|2021-10-19 13:51:00|5160.59|5160.59|5160.72|5160.72|5160.72|5160.72|5160.59|5160.59|0
1634651470000|2021-10-19 13:51:10|5160.37|5160.37|5161.19|5161.19|5161.19|5161.19|5160.37|5160.37|0
1634651500000|2021-10-19 13:51:40|5161.31|5161.31|5161.31|5161.31|5161.31|5161.31|5161.31|5161.31|0
1634651530000|2021-10-19 13:52:10|5161.08|5161.08|5162.2|5162.2|5162.2|5162.2|5161.08|5161.08|0
1634651550000|2021-10-19 13:52:30|5162.33|5162.33|5162.2|5162.2|5162.33|5162.33|5162.2|5162.2|0
1634651560000|2021-10-19 13:52:40|5161.84|5161.84|5161.34|5161.34|5162.08|5162.08|5161.34|5161.34|0
1634651580000|2021-10-19 13:53:00|5160.99|5160.99|5160.99|5160.99|5160.99|5160.99|5160.99|5160.99|0
1634651590000|2021-10-19 13:53:10|5161.34|5161.34|5161.34|5161.34|5161.34|5161.34|5161.34|5161.34|0
1634651620000|2021-10-19 13:53:40|5161.21|5161.21|5161.21|5161.21|5161.21|5161.21|5161.21|5161.21|0
1634651630000|2021-10-19 13:53:50|5161.07|5161.07|5160.36|5160.36|5161.07|5161.07|5160.36|5160.36|0
1634651640000|2021-10-19 13:54:00|5159.66|5159.66|5159.66|5159.66|5159.66|5159.66|5159.66|5159.66|0
1634651680000|2021-10-19 13:54:40|5159.3|5159.3|5159.17|5159.17|5159.3|5159.3|5159.17|5159.17|0
1634651690000|2021-10-19 13:54:50|5158.92|5158.92|5158.57|5158.57|5158.92|5158.92|5158.21|5158.21|0
1634651720000|2021-10-19 13:55:20|5158.21|5158.21|5158.21|5158.21|5158.21|5158.21|5158.21|5158.21|0
1634651750000|2021-10-19 13:55:50|5157.94|5157.94|5157.94|5157.94|5157.94|5157.94|5157.94|5157.94|0
1634651770000|2021-10-19 13:56:10|5157.66|5157.66|5157.55|5157.55|5157.66|5157.66|5157.55|5157.55|0
1634651780000|2021-10-19 13:56:20|5157.9|5157.9|5157.9|5157.9|5157.9|5157.9|5157.9|5157.9|0
1634651790000|2021-10-19 13:56:30|5157.55|5157.55|5157.55|5157.55|5157.55|5157.55|5157.55|5157.55|0
1634651800000|2021-10-19 13:56:40|5157.9|5157.9|5158.53|5158.53|5158.53|5158.53|5157.9|5157.9|0
1634651810000|2021-10-19 13:56:50|5158.89|5158.89|5158.89|5158.89|5158.89|5158.89|5158.89|5158.89|0
1634651820000|2021-10-19 13:57:00|5158.53|5158.53|5158.53|5158.53|5158.53|5158.53|5158.53|5158.53|0
1634651850000|2021-10-19 13:57:30|5158.18|5158.18|5158.41|5158.41|5158.41|5158.41|5158.18|5158.18|0
1634651860000|2021-10-19 13:57:40|5158.77|5158.77|5159.12|5159.12|5159.47|5159.47|5158.77|5158.77|0
1634651870000|2021-10-19 13:57:50|5159.24|5159.24|5159.94|5159.94|5159.94|5159.94|5159.24|5159.24|0
1634651930000|2021-10-19 13:58:50|5160.65|5160.65|5161.03|5161.03|5161.03|5161.03|5160.65|5160.65|0
1634651940000|2021-10-19 13:59:00|5160.92|5160.92|5160.92|5160.92|5160.92|5160.92|5160.92|5160.92|0
1634651950000|2021-10-19 13:59:10|5161.03|5161.03|5161.03|5161.03|5161.03|5161.03|5161.03|5161.03|0
1634651990000|2021-10-19 13:59:50|5161.39|5161.39|5161.39|5161.39|5161.39|5161.39|5161.39|5161.39|0
1634652000000|2021-10-19 14:00:00|5161.03|5161.03|5161.03|5161.03|5161.03|5161.03|5161.03|5161.03|0
1634652010000|2021-10-19 14:00:10|5161.39|5161.39|5161.39|5161.39|5161.39|5161.39|5161.39|5161.39|0
1634652030000|2021-10-19 14:00:30|5161.66|5161.66|5161.9|5161.9|5161.9|5161.9|5161.66|5161.66|0
1634652050000|2021-10-19 14:00:50|5161.55|5161.55|5161.55|5161.55|5161.55|5161.55|5161.55|5161.55|0
1634652060000|2021-10-19 14:01:00|5161.2|5161.2|5159.97|5159.97|5161.2|5161.2|5159.97|5159.97|0
1634652080000|2021-10-19 14:01:20|5160.33|5160.33|5160.33|5160.33|5160.33|5160.33|5160.33|5160.33|0
1634652090000|2021-10-19 14:01:30|5160.08|5160.08|5160.08|5160.08|5160.08|5160.08|5160.08|5160.08|0
1634652100000|2021-10-19 14:01:40|5159.83|5159.83|5159.83|5159.83|5159.83|5159.83|5159.83|5159.83|0
1634652110000|2021-10-19 14:01:50|5159.48|5159.48|5159.48|5159.48|5159.48|5159.48|5159.48|5159.48|0
1634652130000|2021-10-19 14:02:10|5160.89|5160.89|5160.18|5160.18|5160.89|5160.89|5160.18|5160.18|0
1634652140000|2021-10-19 14:02:20|5160.43|5160.43|5160.43|5160.43|5160.43|5160.43|5160.43|5160.43|0
1634652170000|2021-10-19 14:02:50|5160.78|5160.78|5160.78|5160.78|5160.78|5160.78|5160.78|5160.78|0
1634652190000|2021-10-19 14:03:10|5160.67|5160.67|5160.67|5160.67|5160.67|5160.67|5160.67|5160.67|0
1634652220000|2021-10-19 14:03:40|5161.02|5161.02|5160.45|5160.45|5161.51|5161.51|5160.45|5160.45|0
1634652230000|2021-10-19 14:03:50|5160.8|5160.8|5160.8|5160.8|5160.8|5160.8|5160.8|5160.8|0
1634652270000|2021-10-19 14:04:30|5160.53|5160.53|5160.53|5160.53|5160.53|5160.53|5160.53|5160.53|0
1634652290000|2021-10-19 14:04:50|5160.18|5160.18|5160.18|5160.18|5160.18|5160.18|5160.18|5160.18|0
1634652310000|2021-10-19 14:05:10|5160.53|5160.53|5160.53|5160.53|5160.53|5160.53|5160.53|5160.53|0
1634652320000|2021-10-19 14:05:20|5160.8|5160.8|5160.8|5160.8|5160.8|5160.8|5160.8|5160.8|0
1634652330000|2021-10-19 14:05:30|5161.16|5161.16|5161.86|5161.86|5161.86|5161.86|5161.16|5161.16|0
1634652340000|2021-10-19 14:05:40|5161.73|5161.73|5161.73|5161.73|5161.73|5161.73|5161.73|5161.73|0
1634652420000|2021-10-19 14:07:00|5162.08|5162.08|5162.35|5162.35|5162.35|5162.35|5162.08|5162.08|0
1634652430000|2021-10-19 14:07:10|5163.55|5163.55|5163.3|5163.3|5163.55|5163.55|5163.3|5163.3|0
1634652460000|2021-10-19 14:07:40|5162.95|5162.95|5162.95|5162.95|5162.95|5162.95|5162.95|5162.95|0
1634652480000|2021-10-19 14:08:00|5162.7|5162.7|5162.7|5162.7|5162.7|5162.7|5162.7|5162.7|0
1634652510000|2021-10-19 14:08:30|5163.06|5163.06|5162.57|5162.57|5163.06|5163.06|5162.57|5162.57|0
1634652520000|2021-10-19 14:08:40|5162.82|5162.82|5162.82|5162.82|5162.82|5162.82|5162.82|5162.82|0
1634652530000|2021-10-19 14:08:50|5162.95|5162.95|5162.95|5162.95|5162.95|5162.95|5162.95|5162.95|0
1634652550000|2021-10-19 14:09:10|5163.31|5163.31|5165.24|5165.24|5165.24|5165.24|5163.31|5163.31|0
1634652560000|2021-10-19 14:09:20|5165.59|5165.59|5165.1|5165.1|5165.59|5165.59|5165.1|5165.1|0
1634652570000|2021-10-19 14:09:30|5165.46|5165.46|5166.16|5166.16|5166.16|5166.16|5165.46|5165.46|0
1634652580000|2021-10-19 14:09:40|5166.03|5166.03|5166.03|5166.03|5166.03|5166.03|5166.03|5166.03|0
1634652590000|2021-10-19 14:09:50|5166.38|5166.38|5166.38|5166.38|5166.38|5166.38|5166.38|5166.38|0
1634652600000|2021-10-19 14:10:00|5166.73|5166.73|5168.45|5168.45|5168.45|5168.45|5166.73|5166.73|0
1634652610000|2021-10-19 14:10:10|5168.7|5168.7|5169.41|5169.41|5170.17|5170.17|5168.7|5168.7|0
1634652620000|2021-10-19 14:10:20|5169.06|5169.06|5169.06|5169.06|5169.06|5169.06|5169.06|5169.06|0
1634652650000|2021-10-19 14:10:50|5168.7|5168.7|5168.7|5168.7|5168.7|5168.7|5168.7|5168.7|0
1634652660000|2021-10-19 14:11:00|5169.06|5169.06|5169.06|5169.06|5169.06|5169.06|5169.06|5169.06|0
1634652670000|2021-10-19 14:11:10|5168.35|5168.35|5168.7|5168.7|5168.7|5168.7|5168.35|5168.35|0
1634652680000|2021-10-19 14:11:20|5168.82|5168.82|5168.82|5168.82|5168.82|5168.82|5168.82|5168.82|0
1634652720000|2021-10-19 14:12:00|5167.76|5167.76|5167.33|5167.33|5167.76|5167.76|5167.33|5167.33|0
1634652740000|2021-10-19 14:12:20|5167.2|5167.2|5167.2|5167.2|5167.2|5167.2|5167.2|5167.2|0
1634652750000|2021-10-19 14:12:30|5166.49|5166.49|5166.49|5166.49|5166.49|5166.49|5166.49|5166.49|0
1634652770000|2021-10-19 14:12:50|5166.85|5166.85|5167.2|5167.2|5167.2|5167.2|5166.85|5166.85|0
1634652790000|2021-10-19 14:13:10|5166.85|5166.85|5167.33|5167.33|5167.33|5167.33|5166.85|5166.85|0
1634652820000|2021-10-19 14:13:40|5166.63|5166.63|5166.63|5166.63|5166.63|5166.63|5166.63|5166.63|0
1634652840000|2021-10-19 14:14:00|5166.98|5166.98|5166.98|5166.98|5166.98|5166.98|5166.98|5166.98|0
1634652860000|2021-10-19 14:14:20|5166.73|5166.73|5166.73|5166.73|5166.73|5166.73|5166.73|5166.73|0
1634652880000|2021-10-19 14:14:40|5166.38|5166.38|5166.73|5166.73|5166.73|5166.73|5166.38|5166.38|0
1634652890000|2021-10-19 14:14:50|5167.09|5167.09|5168.88|5168.88|5168.88|5168.88|5167.09|5167.09|0
1634652900000|2021-10-19 14:15:00|5168.53|5168.53|5168.53|5168.53|5168.53|5168.53|5168.53|5168.53|0
1634652950000|2021-10-19 14:15:50|5168.18|5168.18|5168.18|5168.18|5168.18|5168.18|5168.18|5168.18|0
1634652970000|2021-10-19 14:16:10|5167.47|5167.47|5167.47|5167.47|5167.47|5167.47|5167.47|5167.47|0
1634653000000|2021-10-19 14:16:40|5167.22|5167.22|5167.22|5167.22|5167.22|5167.22|5167.22|5167.22|0
1634653030000|2021-10-19 14:17:10|5167.09|5167.09|5167.09|5167.09|5167.09|5167.09|5167.09|5167.09|0
1634653040000|2021-10-19 14:17:20|5167.79|5167.79|5167.79|5167.79|5167.79|5167.79|5167.79|5167.79|0
1634653080000|2021-10-19 14:18:00|5167.56|5167.56|5167.79|5167.79|5167.79|5167.79|5167.56|5167.56|0
1634653100000|2021-10-19 14:18:20|5168.14|5168.14|5168.14|5168.14|5168.14|5168.14|5168.14|5168.14|0
1634653110000|2021-10-19 14:18:30|5168.53|5168.53|5169|5169|5169.35|5169.35|5168.53|5168.53|0
1634653130000|2021-10-19 14:18:50|5169.97|5169.97|5169.97|5169.97|5169.97|5169.97|5169.97|5169.97|0
1634653140000|2021-10-19 14:19:00|5169.86|5169.86|5169.86|5169.86|5169.86|5169.86|5169.86|5169.86|0
1634653150000|2021-10-19 14:19:10|5169.15|5169.15|5168.63|5168.63|5169.15|5169.15|5168.63|5168.63|0
1634653160000|2021-10-19 14:19:20|5167.92|5167.92|5168.28|5168.28|5168.28|5168.28|5167.92|5167.92|0
1634653190000|2021-10-19 14:19:50|5167.92|5167.92|5167.92|5167.92|5167.92|5167.92|5167.92|5167.92|0
1634653200000|2021-10-19 14:20:00|5168.28|5168.28|5168.28|5168.28|5168.28|5168.28|5168.28|5168.28|0
1634653220000|2021-10-19 14:20:20|5168.16|5168.16|5167.45|5167.45|5168.16|5168.16|5167.45|5167.45|0
1634653230000|2021-10-19 14:20:30|5166.75|5166.75|5166.75|5166.75|5167.45|5167.45|5166.75|5166.75|0
1634653240000|2021-10-19 14:20:40|5166.4|5166.4|5167.49|5167.49|5167.49|5167.49|5166.04|5166.04|0
1634653260000|2021-10-19 14:21:00|5168.19|5168.19|5170.05|5170.05|5170.4|5170.4|5168.19|5168.19|0
1634653270000|2021-10-19 14:21:10|5170.4|5170.4|5169.7|5169.7|5170.4|5170.4|5169.7|5169.7|0
1634653280000|2021-10-19 14:21:20|5169.58|5169.58|5169.48|5169.48|5169.6|5169.6|5169.46|5169.46|0
1634653290000|2021-10-19 14:21:30|5169.84|5169.84|5169.84|5169.84|5169.84|5169.84|5169.84|5169.84|0
1634653300000|2021-10-19 14:21:40|5169.48|5169.48|5169.13|5169.13|5169.48|5169.48|5169.13|5169.13|0
1634653310000|2021-10-19 14:21:50|5169.01|5169.01|5168.66|5168.66|5169.01|5169.01|5168.66|5168.66|0
1634653320000|2021-10-19 14:22:00|5169.37|5169.37|5169.86|5169.86|5169.86|5169.86|5169.37|5169.37|0
1634653330000|2021-10-19 14:22:10|5170.57|5170.57|5170.57|5170.57|5170.57|5170.57|5170.57|5170.57|0
1634653340000|2021-10-19 14:22:20|5170.92|5170.92|5171.28|5171.28|5171.28|5171.28|5170.92|5170.92|0
1634653350000|2021-10-19 14:22:30|5171.82|5171.82|5172.11|5172.11|5172.11|5172.11|5171.46|5171.46|0
1634653380000|2021-10-19 14:23:00|5172.36|5172.36|5172|5172|5172.36|5172.36|5172|5172|0
1634653400000|2021-10-19 14:23:20|5172.36|5172.36|5172.36|5172.36|5172.36|5172.36|5172.36|5172.36|0
1634653430000|2021-10-19 14:23:50|5172.11|5172.11|5172.11|5172.11|5172.11|5172.11|5172.11|5172.11|0
1634653440000|2021-10-19 14:24:00|5172.23|5172.23|5172.36|5172.36|5172.5|5172.5|5172.23|5172.23|0
1634653470000|2021-10-19 14:24:30|5172.71|5172.71|5175.35|5175.35|5175.35|5175.35|5172.71|5172.71|0
1634653480000|2021-10-19 14:24:40|5175.49|5175.49|5176.55|5176.55|5177.25|5177.25|5175.49|5175.49|0
1634653490000|2021-10-19 14:24:50|5177.85|5177.85|5178.56|5178.56|5178.56|5178.56|5177.85|5177.85|0
1634653500000|2021-10-19 14:25:00|5180.24|5180.24|5179.08|5179.08|5180.24|5180.24|5179.08|5179.08|0
1634653510000|2021-10-19 14:25:10|5179.35|5179.35|5179.35|5179.35|5180.41|5180.41|5179.35|5179.35|0
1634653520000|2021-10-19 14:25:20|5180.06|5180.06|5180.41|5180.41|5181.12|5181.12|5180.06|5180.06|0
1634653530000|2021-10-19 14:25:30|5181.12|5181.12|5181.47|5181.47|5181.82|5181.82|5181.12|5181.12|0
1634653540000|2021-10-19 14:25:40|5181.82|5181.82|5181.82|5181.82|5181.82|5181.82|5181.82|5181.82|0
1634653550000|2021-10-19 14:25:50|5182.53|5182.53|5182.53|5182.53|5182.88|5182.88|5182.53|5182.53|0
1634653560000|2021-10-19 14:26:00|5182.8|5182.8|5184.21|5184.21|5184.21|5184.21|5182.8|5182.8|0
1634653570000|2021-10-19 14:26:10|5183.5|5183.5|5183.5|5183.5|5183.5|5183.5|5183.5|5183.5|0
1634653580000|2021-10-19 14:26:20|5183.37|5183.37|5183.65|5183.65|5183.65|5183.65|5183.37|5183.37|0
1634653590000|2021-10-19 14:26:30|5183.88|5183.88|5183.88|5183.88|5183.88|5183.88|5183.88|5183.88|0
1634653600000|2021-10-19 14:26:40|5184.02|5184.02|5184.02|5184.02|5184.37|5184.37|5184.02|5184.02|0
1634653620000|2021-10-19 14:27:00|5184.37|5184.37|5184.72|5184.72|5184.72|5184.72|5184.37|5184.37|0
1634653640000|2021-10-19 14:27:20|5184.37|5184.37|5184.13|5184.13|5184.37|5184.37|5183.66|5183.66|0
1634653650000|2021-10-19 14:27:30|5183.65|5183.65|5183.65|5183.65|5183.65|5183.65|5183.65|5183.65|0
1634653660000|2021-10-19 14:27:40|5184|5184|5184|5184|5184|5184|5184|5184|0
1634653670000|2021-10-19 14:27:50|5183.65|5183.65|5183.65|5183.65|5183.65|5183.65|5183.65|5183.65|0
1634653680000|2021-10-19 14:28:00|5183.29|5183.29|5183.4|5183.4|5183.65|5183.65|5183.29|5183.29|0
1634653690000|2021-10-19 14:28:10|5183.04|5183.04|5181.85|5181.85|5183.04|5183.04|5181.85|5181.85|0
1634653710000|2021-10-19 14:28:30|5181.5|5181.5|5181.58|5181.58|5181.58|5181.58|5181.23|5181.23|0
1634653730000|2021-10-19 14:28:50|5181.93|5181.93|5182.8|5182.8|5182.8|5182.8|5181.93|5181.93|0
1634653740000|2021-10-19 14:29:00|5182.45|5182.45|5182.8|5182.8|5182.8|5182.8|5182.45|5182.45|0
1634653750000|2021-10-19 14:29:10|5182.94|5182.94|5183.29|5183.29|5183.29|5183.29|5182.94|5182.94|0
1634653780000|2021-10-19 14:29:40|5182.94|5182.94|5183.84|5183.84|5184.2|5184.2|5182.94|5182.94|0
1634653790000|2021-10-19 14:29:50|5183.49|5183.49|5183.14|5183.14|5183.49|5183.49|5183.14|5183.14|0
1634653800000|2021-10-19 14:30:00|5183.49|5183.49|5183.49|5183.49|5183.49|5183.49|5183.49|5183.49|0
1634653810000|2021-10-19 14:30:10|5183.14|5183.14|5183.14|5183.14|5183.14|5183.14|5183.14|5183.14|0
1634653820000|2021-10-19 14:30:20|5183.49|5183.49|5183.49|5183.49|5183.49|5183.49|5183.49|5183.49|0
1634653850000|2021-10-19 14:30:50|5183.14|5183.14|5182.78|5182.78|5183.14|5183.14|5182.78|5182.78|0
1634653860000|2021-10-19 14:31:00|5182.54|5182.54|5182.89|5182.89|5182.89|5182.89|5182.54|5182.54|0
1634653870000|2021-10-19 14:31:10|5182.77|5182.77|5181.36|5181.36|5182.77|5182.77|5181.36|5181.36|0
1634653880000|2021-10-19 14:31:20|5179.78|5179.78|5179.78|5179.78|5179.78|5179.78|5179.78|5179.78|0
1634653890000|2021-10-19 14:31:30|5179.08|5179.08|5179.08|5179.08|5179.08|5179.08|5179.08|5179.08|0
1634653900000|2021-10-19 14:31:40|5178.96|5178.96|5178.96|5178.96|5178.96|5178.96|5178.96|5178.96|0
1634653910000|2021-10-19 14:31:50|5177.9|5177.9|5176.84|5176.84|5177.9|5177.9|5176.84|5176.84|0
1634653920000|2021-10-19 14:32:00|5177.9|5177.9|5176.49|5176.49|5177.9|5177.9|5176.49|5176.49|0
1634653930000|2021-10-19 14:32:10|5176.84|5176.84|5176.17|5176.17|5176.84|5176.84|5176.17|5176.17|0
1634653940000|2021-10-19 14:32:20|5175.82|5175.82|5175.57|5175.57|5175.93|5175.93|5175.57|5175.57|0
1634653950000|2021-10-19 14:32:30|5175.17|5175.17|5175.03|5175.03|5175.17|5175.17|5175.03|5175.03|0
1634653960000|2021-10-19 14:32:40|5174.89|5174.89|5174.76|5174.76|5174.89|5174.89|5174.76|5174.76|0
1634653970000|2021-10-19 14:32:50|5175.11|5175.11|5175.11|5175.11|5175.11|5175.11|5175.11|5175.11|0
1634653990000|2021-10-19 14:33:10|5174.76|5174.76|5173.58|5173.58|5174.76|5174.76|5173.58|5173.58|0
1634654000000|2021-10-19 14:33:20|5173.45|5173.45|5171.79|5171.79|5173.45|5173.45|5171.79|5171.79|0
1634654010000|2021-10-19 14:33:30|5171.54|5171.54|5170.67|5170.67|5171.54|5171.54|5170.67|5170.67|0
1634654020000|2021-10-19 14:33:40|5169.61|5169.61|5170.67|5170.67|5170.67|5170.67|5169.61|5169.61|0
1634654030000|2021-10-19 14:33:50|5169.96|5169.96|5170.31|5170.31|5170.31|5170.31|5169.96|5169.96|0
1634654040000|2021-10-19 14:34:00|5169.96|5169.96|5169.82|5169.82|5169.96|5169.96|5169.82|5169.82|0
1634654060000|2021-10-19 14:34:20|5168.41|5168.41|5168.41|5168.41|5168.98|5168.98|5168.28|5168.28|0
1634654070000|2021-10-19 14:34:30|5168.06|5168.06|5167.71|5167.71|5168.06|5168.06|5167.71|5167.71|0
1634654080000|2021-10-19 14:34:40|5168.06|5168.06|5168.06|5168.06|5168.06|5168.06|5168.06|5168.06|0
1634654090000|2021-10-19 14:34:50|5167.81|5167.81|5167.46|5167.46|5167.81|5167.81|5167.46|5167.46|0
1634654130000|2021-10-19 14:35:30|5167.1|5167.1|5167.1|5167.1|5167.1|5167.1|5167.1|5167.1|0
1634654140000|2021-10-19 14:35:40|5166.58|5166.58|5166.58|5166.58|5166.58|5166.58|5166.58|5166.58|0
1634654150000|2021-10-19 14:35:50|5165.87|5165.87|5165.87|5165.87|5165.87|5165.87|5165.87|5165.87|0
1634654160000|2021-10-19 14:36:00|5166.22|5166.22|5166.22|5166.22|5166.22|5166.22|5166.22|5166.22|0
1634654170000|2021-10-19 14:36:10|5165.98|5165.98|5165.98|5165.98|5165.98|5165.98|5165.98|5165.98|0
1634654210000|2021-10-19 14:36:50|5164.59|5164.59|5164.59|5164.59|5164.59|5164.59|5164.59|5164.59|0
1634654220000|2021-10-19 14:37:00|5164.46|5164.46|5164.46|5164.46|5164.46|5164.46|5164.46|5164.46|0
1634654230000|2021-10-19 14:37:10|5164.81|5164.81|5165.16|5165.16|5165.16|5165.16|5164.81|5164.81|0
1634654240000|2021-10-19 14:37:20|5165.87|5165.87|5165.87|5165.87|5165.87|5165.87|5165.87|5165.87|0
1634654260000|2021-10-19 14:37:40|5166|5166|5166.36|5166.36|5166.36|5166.36|5166|5166|0
1634654270000|2021-10-19 14:37:50|5166.61|5166.61|5166.88|5166.88|5166.88|5166.88|5166.61|5166.61|0
1634654280000|2021-10-19 14:38:00|5166.17|5166.17|5165.68|5165.68|5166.17|5166.17|5165.68|5165.68|0
1634654320000|2021-10-19 14:38:40|5166.39|5166.39|5166.39|5166.39|5166.39|5166.39|5166.39|5166.39|0
1634654330000|2021-10-19 14:38:50|5165.68|5165.68|5165.68|5165.68|5165.68|5165.68|5165.68|5165.68|0
1634654350000|2021-10-19 14:39:10|5166.74|5166.74|5166.74|5166.74|5166.74|5166.74|5166.74|5166.74|0
1634654380000|2021-10-19 14:39:40|5166.03|5166.03|5166.03|5166.03|5166.03|5166.03|5166.03|5166.03|0
1634654390000|2021-10-19 14:39:50|5166.39|5166.39|5166.39|5166.39|5166.39|5166.39|5166.39|5166.39|0
1634654400000|2021-10-19 14:40:00|5167.45|5167.45|5167.15|5167.15|5167.85|5167.85|5167.15|5167.15|0
1634654410000|2021-10-19 14:40:10|5167.28|5167.28|5168.12|5168.12|5168.12|5168.12|5167.28|5167.28|0
1634654420000|2021-10-19 14:40:20|5167.77|5167.77|5167.77|5167.77|5167.77|5167.77|5167.77|5167.77|0
1634654430000|2021-10-19 14:40:30|5167.42|5167.42|5167.15|5167.15|5167.42|5167.42|5167.15|5167.15|0
1634654440000|2021-10-19 14:40:40|5166.9|5166.9|5166.76|5166.76|5166.9|5166.9|5166.76|5166.76|0
1634654450000|2021-10-19 14:40:50|5166.06|5166.06|5165.35|5165.35|5166.41|5166.41|5165.35|5165.35|0
1634654460000|2021-10-19 14:41:00|5165|5165|5166.41|5166.41|5166.41|5166.41|5165|5165|0
1634654470000|2021-10-19 14:41:10|5166.76|5166.76|5167.03|5167.03|5167.03|5167.03|5166.76|5166.76|0
1634654490000|2021-10-19 14:41:30|5167.39|5167.39|5167.39|5167.39|5167.39|5167.39|5167.39|5167.39|0
1634654500000|2021-10-19 14:41:40|5167.03|5167.03|5167.03|5167.03|5167.03|5167.03|5167.03|5167.03|0
1634654530000|2021-10-19 14:42:10|5166.68|5166.68|5166.68|5166.68|5166.68|5166.68|5166.68|5166.68|0
1634654550000|2021-10-19 14:42:30|5167.39|5167.39|5167.76|5167.76|5167.99|5167.99|5167.39|5167.39|0
1634654560000|2021-10-19 14:42:40|5168.03|5168.03|5168.03|5168.03|5168.03|5168.03|5168.03|5168.03|0
1634654570000|2021-10-19 14:42:50|5168.38|5168.38|5168.38|5168.38|5168.38|5168.38|5168.38|5168.38|0
1634654580000|2021-10-19 14:43:00|5169.09|5169.09|5169.94|5169.94|5169.94|5169.94|5169.09|5169.09|0
1634654590000|2021-10-19 14:43:10|5169.82|5169.82|5169.47|5169.47|5169.82|5169.82|5169.47|5169.47|0
1634654610000|2021-10-19 14:43:30|5169.22|5169.22|5169.22|5169.22|5169.22|5169.22|5169.22|5169.22|0
1634654620000|2021-10-19 14:43:40|5169.1|5169.1|5169.1|5169.1|5169.1|5169.1|5169.1|5169.1|0
1634654640000|2021-10-19 14:44:00|5168.39|5168.39|5168.39|5168.39|5168.39|5168.39|5168.39|5168.39|0
1634654650000|2021-10-19 14:44:10|5168.26|5168.26|5167.79|5167.79|5168.26|5168.26|5167.55|5167.55|0
1634654670000|2021-10-19 14:44:30|5168.14|5168.14|5168.14|5168.14|5168.14|5168.14|5168.14|5168.14|0
1634654690000|2021-10-19 14:44:50|5167.89|5167.89|5167.54|5167.54|5167.89|5167.89|5167.54|5167.54|0
1634654700000|2021-10-19 14:45:00|5168.24|5168.24|5167.89|5167.89|5168.24|5168.24|5167.89|5167.89|0
1634654740000|2021-10-19 14:45:40|5167.54|5167.54|5167.54|5167.54|5167.54|5167.54|5167.54|5167.54|0
1634654750000|2021-10-19 14:45:50|5166.91|5166.91|5166.91|5166.91|5166.91|5166.91|5166.91|5166.91|0
1634654760000|2021-10-19 14:46:00|5167.27|5167.27|5167.27|5167.27|5167.27|5167.27|5167.27|5167.27|0
1634654820000|2021-10-19 14:47:00|5166.91|5166.91|5166.91|5166.91|5166.91|5166.91|5166.91|5166.91|0
1634654840000|2021-10-19 14:47:20|5167.27|5167.27|5167.27|5167.27|5167.27|5167.27|5167.27|5167.27|0
1634654860000|2021-10-19 14:47:40|5167.62|5167.62|5167.62|5167.62|5167.62|5167.62|5167.62|5167.62|0
1634654880000|2021-10-19 14:48:00|5167.37|5167.37|5167.37|5167.37|5167.37|5167.37|5167.37|5167.37|0
1634654900000|2021-10-19 14:48:20|5167.64|5167.64|5167.64|5167.64|5167.64|5167.64|5167.64|5167.64|0
1634654910000|2021-10-19 14:48:30|5167.29|5167.29|5167.29|5167.29|5167.29|5167.29|5167.29|5167.29|0
1634654950000|2021-10-19 14:49:10|5167.53|5167.53|5167.25|5167.25|5167.53|5167.53|5167.25|5167.25|0
1634654960000|2021-10-19 14:49:20|5167.96|5167.96|5168.31|5168.31|5168.31|5168.31|5167.96|5167.96|0
1634655000000|2021-10-19 14:50:00|5169.72|5169.72|5170.08|5170.08|5170.08|5170.08|5169.37|5169.37|0
1634655030000|2021-10-19 14:50:30|5170.43|5170.43|5170.57|5170.57|5170.57|5170.57|5170.43|5170.43|0
1634655040000|2021-10-19 14:50:40|5170.21|5170.21|5169.02|5169.02|5170.21|5170.21|5168.8|5168.8|0
1634655050000|2021-10-19 14:50:50|5169.37|5169.37|5169.37|5169.37|5169.37|5169.37|5169.37|5169.37|0
1634655060000|2021-10-19 14:51:00|5169.51|5169.51|5169.51|5169.51|5169.51|5169.51|5169.51|5169.51|0
1634655080000|2021-10-19 14:51:20|5169.37|5169.37|5169.37|5169.37|5169.37|5169.37|5169.37|5169.37|0
1634655090000|2021-10-19 14:51:30|5169.51|5169.51|5169.51|5169.51|5169.51|5169.51|5169.51|5169.51|0
1634655100000|2021-10-19 14:51:40|5169.86|5169.86|5169.86|5169.86|5169.86|5169.86|5169.86|5169.86|0
1634655150000|2021-10-19 14:52:30|5170.21|5170.21|5170.21|5170.21|5170.21|5170.21|5170.21|5170.21|0
1634655160000|2021-10-19 14:52:40|5170.46|5170.46|5172.12|5172.12|5172.12|5172.12|5170.46|5170.46|0
1634655170000|2021-10-19 14:52:50|5172.48|5172.48|5173.53|5173.53|5173.89|5173.89|5172.48|5172.48|0
1634655180000|2021-10-19 14:53:00|5173.67|5173.67|5172.96|5172.96|5174.02|5174.02|5172.96|5172.96|0
1634655190000|2021-10-19 14:53:10|5172.72|5172.72|5173.77|5173.77|5173.77|5173.77|5172.72|5172.72|0
1634655200000|2021-10-19 14:53:20|5173.07|5173.07|5173.19|5173.19|5173.19|5173.19|5173.07|5173.07|0
1634655220000|2021-10-19 14:53:40|5173.54|5173.54|5173.19|5173.19|5173.54|5173.54|5173.19|5173.19|0
1634655230000|2021-10-19 14:53:50|5173.05|5173.05|5173.76|5173.76|5173.76|5173.76|5173.05|5173.05|0
1634655240000|2021-10-19 14:54:00|5174|5174|5173.3|5173.3|5174|5174|5173.3|5173.3|0
1634655250000|2021-10-19 14:54:10|5173.65|5173.65|5174|5174|5174|5174|5173.65|5173.65|0
1634655260000|2021-10-19 14:54:20|5172.95|5172.95|5169.6|5169.6|5172.95|5172.95|5169.6|5169.6|0
1634655270000|2021-10-19 14:54:30|5170.31|5170.31|5170.31|5170.31|5170.31|5170.31|5170.31|5170.31|0
1634655300000|2021-10-19 14:55:00|5171.01|5171.01|5171.01|5171.01|5171.01|5171.01|5171.01|5171.01|0
1634655320000|2021-10-19 14:55:20|5170.9|5170.9|5170.78|5170.78|5170.9|5170.9|5170.78|5170.78|0
1634655330000|2021-10-19 14:55:30|5170.51|5170.51|5170.51|5170.51|5170.51|5170.51|5170.51|5170.51|0
1634655340000|2021-10-19 14:55:40|5170.16|5170.16|5170.16|5170.16|5170.16|5170.16|5170.16|5170.16|0
1634655360000|2021-10-19 14:56:00|5169.8|5169.8|5169.45|5169.45|5169.8|5169.8|5169.1|5169.1|0
1634655370000|2021-10-19 14:56:10|5169.8|5169.8|5169.8|5169.8|5169.8|5169.8|5169.8|5169.8|0
1634655380000|2021-10-19 14:56:20|5169.45|5169.45|5168.85|5168.85|5169.45|5169.45|5168.85|5168.85|0
1634655390000|2021-10-19 14:56:30|5169.55|5169.55|5169.55|5169.55|5169.55|5169.55|5169.55|5169.55|0
1634655400000|2021-10-19 14:56:40|5169.2|5169.2|5169.2|5169.2|5169.2|5169.2|5169.2|5169.2|0
1634655410000|2021-10-19 14:56:50|5169.07|5169.07|5169.07|5169.07|5169.07|5169.07|5169.07|5169.07|0
1634655420000|2021-10-19 14:57:00|5168.82|5168.82|5168.46|5168.46|5168.82|5168.82|5168.46|5168.46|0
1634655440000|2021-10-19 14:57:20|5168.11|5168.11|5166.7|5166.7|5168.11|5168.11|5166.7|5166.7|0
1634655450000|2021-10-19 14:57:30|5167.05|5167.05|5165.99|5165.99|5167.05|5167.05|5165.99|5165.99|0
1634655460000|2021-10-19 14:57:40|5165.64|5165.64|5165.29|5165.29|5165.64|5165.64|5165.29|5165.29|0
1634655480000|2021-10-19 14:58:00|5165.64|5165.64|5165.5|5165.5|5165.64|5165.64|5165.5|5165.5|0
1634655500000|2021-10-19 14:58:20|5165.37|5165.37|5165.88|5165.88|5165.88|5165.88|5164.82|5164.82|0
1634655510000|2021-10-19 14:58:30|5166.15|5166.15|5166.15|5166.15|5166.15|5166.15|5166.15|5166.15|0
1634655520000|2021-10-19 14:58:40|5166.86|5166.86|5166.83|5166.83|5166.97|5166.97|5166.83|5166.83|0
1634655530000|2021-10-19 14:58:50|5166.97|5166.97|5166.7|5166.7|5166.97|5166.97|5166.7|5166.7|0
1634655560000|2021-10-19 14:59:20|5166.34|5166.34|5166.34|5166.34|5166.34|5166.34|5166.34|5166.34|0
1634655580000|2021-10-19 14:59:40|5167.05|5167.05|5167.17|5167.17|5167.17|5167.17|5167.05|5167.05|0
1634655590000|2021-10-19 14:59:50|5167.3|5167.3|5167.3|5167.3|5167.3|5167.3|5167.3|5167.3|0
1634655600000|2021-10-19 15:00:00|5166.95|5166.95|5166.95|5166.95|5166.95|5166.95|5166.95|5166.95|0
1634655610000|2021-10-19 15:00:10|5166.68|5166.68|5166.33|5166.33|5166.68|5166.68|5165.97|5165.97|0
1634655660000|2021-10-19 15:01:00|5166.68|5166.68|5166.29|5166.29|5166.68|5166.68|5166.29|5166.29|0
1634655670000|2021-10-19 15:01:10|5166.54|5166.54|5166.54|5166.54|5166.54|5166.54|5166.54|5166.54|0
1634655680000|2021-10-19 15:01:20|5166.43|5166.43|5166.07|5166.07|5166.43|5166.43|5166.07|5166.07|0
1634655690000|2021-10-19 15:01:30|5166.56|5166.56|5166.56|5166.56|5166.56|5166.56|5166.56|5166.56|0
1634655700000|2021-10-19 15:01:40|5165.86|5165.86|5165.5|5165.5|5165.86|5165.86|5165.5|5165.5|0
1634655740000|2021-10-19 15:02:20|5165.86|5165.86|5166.21|5166.21|5166.21|5166.21|5165.86|5165.86|0
1634655770000|2021-10-19 15:02:50|5166.56|5166.56|5167.43|5167.43|5167.43|5167.43|5166.56|5166.56|0
1634655780000|2021-10-19 15:03:00|5167.32|5167.32|5166.72|5166.72|5167.32|5167.32|5166.72|5166.72|0
1634655800000|2021-10-19 15:03:20|5166.37|5166.37|5166.37|5166.37|5166.37|5166.37|5166.37|5166.37|0
1634655810000|2021-10-19 15:03:30|5166.23|5166.23|5166.58|5166.58|5166.58|5166.58|5166.23|5166.23|0
1634655840000|2021-10-19 15:04:00|5165.88|5165.88|5165.53|5165.53|5165.88|5165.88|5165.53|5165.53|0
1634655850000|2021-10-19 15:04:10|5165.39|5165.39|5165.64|5165.64|5165.64|5165.64|5165.39|5165.39|0
1634655870000|2021-10-19 15:04:30|5165.29|5165.29|5165.29|5165.29|5165.29|5165.29|5165.29|5165.29|0
1634655880000|2021-10-19 15:04:40|5165.64|5165.64|5165.29|5165.29|5165.64|5165.64|5165.29|5165.29|0
1634655890000|2021-10-19 15:04:50|5165.64|5165.64|5164.94|5164.94|5165.64|5165.64|5164.94|5164.94|0
1634655900000|2021-10-19 15:05:00|5165.29|5165.29|5165.29|5165.29|5165.29|5165.29|5165.29|5165.29|0
1634655910000|2021-10-19 15:05:10|5166|5166|5166|5166|5166|5166|5166|5166|0
1634655920000|2021-10-19 15:05:20|5165.29|5165.29|5165.29|5165.29|5165.29|5165.29|5165.29|5165.29|0
1634655940000|2021-10-19 15:05:40|5164.58|5164.58|5164.58|5164.58|5164.58|5164.58|5164.58|5164.58|0
1634655960000|2021-10-19 15:06:00|5164.7|5164.7|5164.82|5164.82|5164.82|5164.82|5164.7|5164.7|0
1634655970000|2021-10-19 15:06:10|5165.17|5165.17|5165.17|5165.17|5165.17|5165.17|5165.17|5165.17|0
1634655980000|2021-10-19 15:06:20|5165.52|5165.52|5165.52|5165.52|5165.52|5165.52|5165.52|5165.52|0
1634655990000|2021-10-19 15:06:30|5165.88|5165.88|5165.88|5165.88|5165.88|5165.88|5165.88|5165.88|0
1634656000000|2021-10-19 15:06:40|5166.01|5166.01|5166.61|5166.61|5166.61|5166.61|5166.01|5166.01|0
1634656030000|2021-10-19 15:07:10|5165.91|5165.91|5166.26|5166.26|5166.26|5166.26|5165.91|5165.91|0
1634656040000|2021-10-19 15:07:20|5165.91|5165.91|5166.26|5166.26|5166.61|5166.61|5165.91|5165.91|0
1634656060000|2021-10-19 15:07:40|5165.91|5165.91|5165.91|5165.91|5165.91|5165.91|5165.91|5165.91|0
1634656080000|2021-10-19 15:08:00|5166.26|5166.26|5166.26|5166.26|5166.26|5166.26|5166.26|5166.26|0
1634656100000|2021-10-19 15:08:20|5165.91|5165.91|5165.55|5165.55|5165.91|5165.91|5165.55|5165.55|0
1634656110000|2021-10-19 15:08:30|5165.91|5165.91|5165.91|5165.91|5165.91|5165.91|5165.91|5165.91|0
1634656120000|2021-10-19 15:08:40|5165.66|5165.66|5165.31|5165.31|5165.66|5165.66|5165.31|5165.31|0
1634656140000|2021-10-19 15:09:00|5166.61|5166.61|5167.85|5167.85|5167.85|5167.85|5166.61|5166.61|0
1634656150000|2021-10-19 15:09:10|5167.14|5167.14|5167.14|5167.14|5167.14|5167.14|5167.14|5167.14|0
1634656170000|2021-10-19 15:09:30|5167.28|5167.28|5168.26|5168.26|5168.61|5168.61|5167.28|5167.28|0
1634656180000|2021-10-19 15:09:40|5167.91|5167.91|5167.91|5167.91|5167.91|5167.91|5167.91|5167.91|0
1634656200000|2021-10-19 15:10:00|5168.97|5168.97|5168.97|5168.97|5168.97|5168.97|5168.97|5168.97|0
1634656220000|2021-10-19 15:10:20|5167.91|5167.91|5168.02|5168.02|5168.02|5168.02|5167.56|5167.56|0
1634656230000|2021-10-19 15:10:30|5167.54|5167.54|5166.69|5166.69|5167.54|5167.54|5166.69|5166.69|0
1634656260000|2021-10-19 15:11:00|5166.45|5166.45|5166.45|5166.45|5166.45|5166.45|5166.45|5166.45|0
1634656310000|2021-10-19 15:11:50|5166.58|5166.58|5166.58|5166.58|5166.58|5166.58|5166.58|5166.58|0
1634656340000|2021-10-19 15:12:20|5166.83|5166.83|5166.83|5166.83|5166.83|5166.83|5166.83|5166.83|0
1634656360000|2021-10-19 15:12:40|5166.95|5166.95|5166.83|5166.83|5166.95|5166.95|5166.83|5166.83|0
1634656380000|2021-10-19 15:13:00|5167.18|5167.18|5167.89|5167.89|5167.89|5167.89|5167.18|5167.18|0
1634656420000|2021-10-19 15:13:40|5167.54|5167.54|5167.54|5167.54|5167.54|5167.54|5167.54|5167.54|0
1634656460000|2021-10-19 15:14:20|5167.77|5167.77|5167.77|5167.77|5167.77|5167.77|5167.77|5167.77|0
1634656470000|2021-10-19 15:14:30|5167.89|5167.89|5168.12|5168.12|5168.12|5168.12|5167.89|5167.89|0
1634656500000|2021-10-19 15:15:00|5167.98|5167.98|5168.34|5168.34|5168.34|5168.34|5167.98|5167.98|0
1634656510000|2021-10-19 15:15:10|5168.22|5168.22|5168.22|5168.22|5168.22|5168.22|5168.22|5168.22|0
1634656520000|2021-10-19 15:15:20|5168.47|5168.47|5168.47|5168.47|5168.47|5168.47|5168.47|5168.47|0
1634656530000|2021-10-19 15:15:30|5168.82|5168.82|5168.82|5168.82|5168.82|5168.82|5168.82|5168.82|0
1634656540000|2021-10-19 15:15:40|5168.47|5168.47|5168.47|5168.47|5168.47|5168.47|5168.47|5168.47|0
1634656550000|2021-10-19 15:15:50|5168.12|5168.12|5168.47|5168.47|5168.47|5168.47|5168.12|5168.12|0
1634656560000|2021-10-19 15:16:00|5168.82|5168.82|5168.82|5168.82|5168.82|5168.82|5168.82|5168.82|0
1634656580000|2021-10-19 15:16:20|5169.18|5169.18|5168.47|5168.47|5169.18|5169.18|5168.47|5168.47|0
1634656590000|2021-10-19 15:16:30|5168.12|5168.12|5168.96|5168.96|5168.96|5168.96|5168.12|5168.12|0
1634656640000|2021-10-19 15:17:20|5169.08|5169.08|5169.08|5169.08|5169.08|5169.08|5169.08|5169.08|0
1634656650000|2021-10-19 15:17:30|5169.43|5169.43|5169.68|5169.68|5169.68|5169.68|5169.43|5169.43|0
1634656660000|2021-10-19 15:17:40|5169.32|5169.32|5168.85|5168.85|5169.32|5169.32|5168.85|5168.85|0
1634656680000|2021-10-19 15:18:00|5168.5|5168.5|5168.5|5168.5|5168.5|5168.5|5168.5|5168.5|0
1634656690000|2021-10-19 15:18:10|5168.15|5168.15|5168.15|5168.15|5168.15|5168.15|5168.15|5168.15|0
1634656700000|2021-10-19 15:18:20|5167.8|5167.8|5167.44|5167.44|5167.8|5167.8|5167.44|5167.44|0
1634656730000|2021-10-19 15:18:50|5167.09|5167.09|5167.09|5167.09|5167.09|5167.09|5167.09|5167.09|0
1634656740000|2021-10-19 15:19:00|5167.8|5167.8|5167.8|5167.8|5167.8|5167.8|5167.8|5167.8|0
1634656750000|2021-10-19 15:19:10|5168.07|5168.07|5168.07|5168.07|5168.07|5168.07|5168.07|5168.07|0
1634656770000|2021-10-19 15:19:30|5168.32|5168.32|5168.32|5168.32|5168.32|5168.32|5168.32|5168.32|0
1634656800000|2021-10-19 15:20:00|5168.68|5168.68|5168.68|5168.68|5169.03|5169.03|5168.68|5168.68|0
1634656820000|2021-10-19 15:20:20|5168.29|5168.29|5168.29|5168.29|5168.29|5168.29|5168.29|5168.29|0
1634656830000|2021-10-19 15:20:30|5168.54|5168.54|5168.54|5168.54|5168.54|5168.54|5168.54|5168.54|0
1634656840000|2021-10-19 15:20:40|5168.89|5168.89|5169.38|5169.38|5169.38|5169.38|5168.89|5168.89|0
1634656850000|2021-10-19 15:20:50|5169.25|5169.25|5169.25|5169.25|5169.25|5169.25|5169.25|5169.25|0
1634656860000|2021-10-19 15:21:00|5168.89|5168.89|5168.78|5168.78|5168.89|5168.89|5168.78|5168.78|0
1634656870000|2021-10-19 15:21:10|5168.89|5168.89|5168.54|5168.54|5168.89|5168.89|5168.54|5168.54|0
1634656880000|2021-10-19 15:21:20|5168.42|5168.42|5168.19|5168.19|5168.42|5168.42|5168.07|5168.07|0
1634656930000|2021-10-19 15:22:10|5167.91|5167.91|5166.92|5166.92|5167.91|5167.91|5166.92|5166.92|0
1634656940000|2021-10-19 15:22:20|5166.64|5166.64|5166.51|5166.51|5166.64|5166.64|5166.51|5166.51|0
1634656950000|2021-10-19 15:22:30|5166.15|5166.15|5166.51|5166.51|5166.51|5166.51|5166.15|5166.15|0
1634656960000|2021-10-19 15:22:40|5166.26|5166.26|5165.91|5165.91|5166.26|5166.26|5165.77|5165.77|0
1634656970000|2021-10-19 15:22:50|5165.79|5165.79|5165.79|5165.79|5165.79|5165.79|5165.79|5165.79|0
1634657010000|2021-10-19 15:23:30|5165.19|5165.19|5165.54|5165.54|5165.54|5165.54|5165.19|5165.19|0
1634657020000|2021-10-19 15:23:40|5165.19|5165.19|5165.19|5165.19|5165.19|5165.19|5165.19|5165.19|0
1634657030000|2021-10-19 15:23:50|5164.83|5164.83|5164.83|5164.83|5164.83|5164.83|5164.83|5164.83|0
1634657040000|2021-10-19 15:24:00|5165.19|5165.19|5164.83|5164.83|5165.19|5165.19|5164.83|5164.83|0
1634657050000|2021-10-19 15:24:10|5165.19|5165.19|5165.19|5165.19|5165.19|5165.19|5165.19|5165.19|0
1634657080000|2021-10-19 15:24:40|5165.54|5165.54|5165.54|5165.54|5165.54|5165.54|5165.54|5165.54|0
1634657090000|2021-10-19 15:24:50|5165.19|5165.19|5165.19|5165.19|5165.19|5165.19|5165.19|5165.19|0
1634657100000|2021-10-19 15:25:00|5165.54|5165.54|5165.19|5165.19|5165.54|5165.54|5165.19|5165.19|0
1634657110000|2021-10-19 15:25:10|5165.54|5165.54|5165.89|5165.89|5165.89|5165.89|5165.54|5165.54|0
1634657120000|2021-10-19 15:25:20|5166.14|5166.14|5166.14|5166.14|5166.14|5166.14|5166.14|5166.14|0
1634657150000|2021-10-19 15:25:50|5166.5|5166.5|5166.14|5166.14|5166.5|5166.5|5166.14|5166.14|0
1634657160000|2021-10-19 15:26:00|5166.5|5166.5|5166.14|5166.14|5166.85|5166.85|5166.14|5166.14|0
1634657170000|2021-10-19 15:26:10|5166.5|5166.5|5166.5|5166.5|5166.5|5166.5|5166.5|5166.5|0
1634657180000|2021-10-19 15:26:20|5166.38|5166.38|5166.38|5166.38|5166.38|5166.38|5166.38|5166.38|0
1634657190000|2021-10-19 15:26:30|5166.24|5166.24|5166.24|5166.24|5166.24|5166.24|5166.24|5166.24|0
1634657200000|2021-10-19 15:26:40|5166.6|5166.6|5166.6|5166.6|5166.6|5166.6|5166.6|5166.6|0
1634657210000|2021-10-19 15:26:50|5166.71|5166.71|5166.36|5166.36|5166.71|5166.71|5166.36|5166.36|0
1634657220000|2021-10-19 15:27:00|5166.48|5166.48|5166.48|5166.48|5166.48|5166.48|5166.48|5166.48|0
1634657230000|2021-10-19 15:27:10|5166.73|5166.73|5167|5167|5167|5167|5166.73|5166.73|0
1634657240000|2021-10-19 15:27:20|5166.65|5166.65|5166.65|5166.65|5166.65|5166.65|5166.65|5166.65|0
1634657280000|2021-10-19 15:28:00|5166.3|5166.3|5165.95|5165.95|5166.3|5166.3|5165.95|5165.95|0
1634657290000|2021-10-19 15:28:10|5166.3|5166.3|5165.95|5165.95|5166.3|5166.3|5165.95|5165.95|0
1634657300000|2021-10-19 15:28:20|5165.83|5165.83|5166.53|5166.53|5166.53|5166.53|5165.83|5165.83|0
1634657310000|2021-10-19 15:28:30|5166.29|5166.29|5166.29|5166.29|5166.29|5166.29|5166.29|5166.29|0
1634657340000|2021-10-19 15:29:00|5166.05|5166.05|5165.35|5165.35|5166.05|5166.05|5165.35|5165.35|0
1634657350000|2021-10-19 15:29:10|5165.7|5165.7|5165.35|5165.35|5166.41|5166.41|5165.35|5165.35|0
1634657360000|2021-10-19 15:29:20|5165.23|5165.23|5164.24|5164.24|5165.23|5165.23|5164.24|5164.24|0
1634657370000|2021-10-19 15:29:30|5163.89|5163.89|5164.71|5164.71|5164.71|5164.71|5163.76|5163.76|0
1634657380000|2021-10-19 15:29:40|5165.42|5165.42|5166.83|5166.83|5166.83|5166.83|5165.42|5165.42|0
1634657390000|2021-10-19 15:29:50|5167.11|5167.11|5167.98|5167.98|5167.98|5167.98|5167.11|5167.11|0
1634714100000|2021-10-20 07:15:00|5196.21|5196.21|5197.62|5197.62|5197.62|5197.62|5196.21|5196.21|0
1634714110000|2021-10-20 07:15:10|5198.33|5198.33|5197.62|5197.62|5198.33|5198.33|5196.56|5196.56|0
1634714140000|2021-10-20 07:15:40|5198.3|5198.3|5198.09|5198.09|5200.06|5200.06|5198.09|5198.09|0
1634714160000|2021-10-20 07:16:00|5197.82|5197.82|5197.82|5197.82|5197.82|5197.82|5197.82|5197.82|0
1634714170000|2021-10-20 07:16:10|5198.1|5198.1|5198.37|5198.37|5198.37|5198.37|5198.1|5198.1|0
1634714180000|2021-10-20 07:16:20|5199.51|5199.51|5199.51|5199.51|5199.51|5199.51|5199.51|5199.51|0
1634714190000|2021-10-20 07:16:30|5199.23|5199.23|5199.23|5199.23|5199.23|5199.23|5199.23|5199.23|0
1634714200000|2021-10-20 07:16:40|5198.99|5198.99|5197.93|5197.93|5198.99|5198.99|5197.93|5197.93|0
1634714210000|2021-10-20 07:16:50|5197.65|5197.65|5197.65|5197.65|5197.65|5197.65|5197.65|5197.65|0
1634714220000|2021-10-20 07:17:00|5196.91|5196.91|5196.64|5196.64|5196.91|5196.91|5196.64|5196.64|0
1634714230000|2021-10-20 07:17:10|5196.88|5196.88|5197.13|5197.13|5197.13|5197.13|5196.88|5196.88|0
1634714240000|2021-10-20 07:17:20|5197.41|5197.41|5197.27|5197.27|5197.76|5197.76|5197.27|5197.27|0
1634714270000|2021-10-20 07:17:50|5197.62|5197.62|5197.62|5197.62|5197.62|5197.62|5197.62|5197.62|0
1634714280000|2021-10-20 07:18:00|5197.76|5197.76|5196.29|5196.29|5197.76|5197.76|5196.29|5196.29|0
1634714290000|2021-10-20 07:18:10|5196.56|5196.56|5196.56|5196.56|5196.56|5196.56|5196.56|5196.56|0
1634714300000|2021-10-20 07:18:20|5195.98|5195.98|5195.98|5195.98|5195.98|5195.98|5195.98|5195.98|0
1634714310000|2021-10-20 07:18:30|5195.71|5195.71|5195.71|5195.71|5195.71|5195.71|5195.71|5195.71|0
1634714320000|2021-10-20 07:18:40|5195|5195|5195.71|5195.71|5196.06|5196.06|5195|5195|0
1634714330000|2021-10-20 07:18:50|5195.35|5195.35|5195.07|5195.07|5195.35|5195.35|5195.07|5195.07|0
1634714340000|2021-10-20 07:19:00|5195.78|5195.78|5195.78|5195.78|5195.78|5195.78|5195.78|5195.78|0
1634714350000|2021-10-20 07:19:10|5195.43|5195.43|5196.13|5196.13|5196.13|5196.13|5195.43|5195.43|0
1634714360000|2021-10-20 07:19:20|5196.68|5196.68|5196.68|5196.68|5196.68|5196.68|5196.68|5196.68|0
1634714370000|2021-10-20 07:19:30|5196.56|5196.56|5196.56|5196.56|5196.56|5196.56|5196.56|5196.56|0
1634714390000|2021-10-20 07:19:50|5196.15|5196.15|5195.8|5195.8|5196.15|5196.15|5195.8|5195.8|0
1634714400000|2021-10-20 07:20:00|5195.68|5195.68|5195.68|5195.68|5195.68|5195.68|5195.68|5195.68|0
1634714430000|2021-10-20 07:20:30|5195.4|5195.4|5195.4|5195.4|5195.4|5195.4|5195.4|5195.4|0
1634714450000|2021-10-20 07:20:50|5194.59|5194.59|5194.59|5194.59|5194.59|5194.59|5194.59|5194.59|0
1634714460000|2021-10-20 07:21:00|5189.65|5189.65|5190.78|5190.78|5191.06|5191.06|5189.65|5189.65|0
1634714470000|2021-10-20 07:21:10|5190.66|5190.66|5189.57|5189.57|5190.66|5190.66|5189.57|5189.57|0
1634714490000|2021-10-20 07:21:30|5189.07|5189.07|5188.01|5188.01|5189.07|5189.07|5188.01|5188.01|0
1634714530000|2021-10-20 07:22:10|5187.3|5187.3|5187.05|5187.05|5187.3|5187.3|5187.05|5187.05|0
1634714540000|2021-10-20 07:22:20|5186.78|5186.78|5186.43|5186.43|5186.78|5186.78|5186.43|5186.43|0
1634714550000|2021-10-20 07:22:30|5185.85|5185.85|5185.85|5185.85|5185.85|5185.85|5185.85|5185.85|0
1634714560000|2021-10-20 07:22:40|5185.57|5185.57|5184.87|5184.87|5185.57|5185.57|5184.87|5184.87|0
1634714580000|2021-10-20 07:23:00|5185.12|5185.12|5185.82|5185.82|5185.82|5185.82|5185.12|5185.12|0
1634714610000|2021-10-20 07:23:30|5186.52|5186.52|5186.17|5186.17|5186.52|5186.52|5186.17|5186.17|0
1634714630000|2021-10-20 07:23:50|5186.41|5186.41|5186.41|5186.41|5187.11|5187.11|5186.41|5186.41|0
1634714640000|2021-10-20 07:24:00|5186.99|5186.99|5187.46|5187.46|5187.46|5187.46|5186.99|5186.99|0
1634714650000|2021-10-20 07:24:10|5187.69|5187.69|5187.69|5187.69|5187.69|5187.69|5187.69|5187.69|0
1634714660000|2021-10-20 07:24:20|5187.57|5187.57|5188.25|5188.25|5188.25|5188.25|5187.57|5187.57|0
1634714670000|2021-10-20 07:24:30|5189.66|5189.66|5189.66|5189.66|5189.66|5189.66|5189.66|5189.66|0
1634714680000|2021-10-20 07:24:40|5190.16|5190.16|5190.41|5190.41|5190.41|5190.41|5190.16|5190.16|0
1634714700000|2021-10-20 07:25:00|5193.48|5193.48|5193.13|5193.13|5193.48|5193.48|5193.13|5193.13|0
1634714710000|2021-10-20 07:25:10|5193.25|5193.25|5193.25|5193.25|5193.25|5193.25|5193.25|5193.25|0
1634714720000|2021-10-20 07:25:20|5191.13|5191.13|5191.48|5191.48|5191.48|5191.48|5191.13|5191.13|0
1634714780000|2021-10-20 07:26:20|5190.78|5190.78|5190.78|5190.78|5190.78|5190.78|5190.78|5190.78|0
1634714790000|2021-10-20 07:26:30|5191.13|5191.13|5191.4|5191.4|5191.4|5191.4|5190.42|5190.42|0
1634714810000|2021-10-20 07:26:50|5191.75|5191.75|5191.05|5191.05|5191.75|5191.75|5191.05|5191.05|0
1634714820000|2021-10-20 07:27:00|5189.74|5189.74|5189.74|5189.74|5189.74|5189.74|5189.74|5189.74|0
1634714860000|2021-10-20 07:27:40|5190.8|5190.8|5190.8|5190.8|5191.15|5191.15|5190.8|5190.8|0
1634714870000|2021-10-20 07:27:50|5191.15|5191.15|5191.15|5191.15|5191.15|5191.15|5191.15|5191.15|0
1634714880000|2021-10-20 07:28:00|5191.51|5191.51|5193.53|5193.53|5193.53|5193.53|5191.51|5191.51|0
1634714890000|2021-10-20 07:28:10|5193.18|5193.18|5195.06|5195.06|5195.06|5195.06|5193.18|5193.18|0
1634714900000|2021-10-20 07:28:20|5194.7|5194.7|5193.76|5193.76|5195.06|5195.06|5193.76|5193.76|0
1634714950000|2021-10-20 07:29:10|5193.41|5193.41|5194.12|5194.12|5194.12|5194.12|5193.41|5193.41|0
1634714980000|2021-10-20 07:29:40|5194|5194|5194.56|5194.56|5194.56|5194.56|5194|5194|0
1634714990000|2021-10-20 07:29:50|5194.79|5194.79|5194.79|5194.79|5194.79|5194.79|5194.79|5194.79|0
1634715000000|2021-10-20 07:30:00|5194.52|5194.52|5194.52|5194.52|5194.52|5194.52|5194.52|5194.52|0
1634715010000|2021-10-20 07:30:10|5193.46|5193.46|5193.46|5193.46|5193.46|5193.46|5193.46|5193.46|0
1634715090000|2021-10-20 07:31:30|5193.83|5193.83|5194.35|5194.35|5194.35|5194.35|5193.83|5193.83|0
1634715100000|2021-10-20 07:31:40|5194.59|5194.59|5194.59|5194.59|5194.59|5194.59|5194.59|5194.59|0
1634715120000|2021-10-20 07:32:00|5198.82|5198.82|5198.82|5198.82|5198.82|5198.82|5198.82|5198.82|0
1634715130000|2021-10-20 07:32:10|5198.12|5198.12|5198.12|5198.12|5198.12|5198.12|5197.87|5197.87|0
1634715140000|2021-10-20 07:32:20|5197.84|5197.84|5197.84|5197.84|5197.84|5197.84|5197.84|5197.84|0
1634715160000|2021-10-20 07:32:40|5198.07|5198.07|5198.78|5198.78|5198.78|5198.78|5198.07|5198.07|0
1634715200000|2021-10-20 07:33:20|5199.01|5199.01|5199.24|5199.24|5199.24|5199.24|5199.01|5199.01|0
1634715220000|2021-10-20 07:33:40|5198.89|5198.89|5200.42|5200.42|5200.42|5200.42|5198.89|5198.89|0
1634715230000|2021-10-20 07:33:50|5199.71|5199.71|5200.24|5200.24|5200.24|5200.24|5199.71|5199.71|0
1634715240000|2021-10-20 07:34:00|5200.12|5200.12|5199.37|5199.37|5200.35|5200.35|5199.37|5199.37|0
1634715250000|2021-10-20 07:34:10|5199.48|5199.48|5199.48|5199.48|5199.48|5199.48|5199.48|5199.48|0
1634715260000|2021-10-20 07:34:20|5199.73|5199.73|5200.44|5200.44|5200.44|5200.44|5199.73|5199.73|0
1634715270000|2021-10-20 07:34:30|5199.94|5199.94|5199.94|5199.94|5199.94|5199.94|5199.94|5199.94|0
1634715280000|2021-10-20 07:34:40|5200.17|5200.17|5199.9|5199.9|5200.17|5200.17|5199.9|5199.9|0
1634715290000|2021-10-20 07:34:50|5198.84|5198.84|5198.84|5198.84|5198.84|5198.84|5198.84|5198.84|0
1634715300000|2021-10-20 07:35:00|5199.09|5199.09|5199.09|5199.09|5199.09|5199.09|5199.09|5199.09|0
1634715340000|2021-10-20 07:35:40|5198.81|5198.81|5198.81|5198.81|5198.81|5198.81|5198.81|5198.81|0
1634715350000|2021-10-20 07:35:50|5199.87|5199.87|5199.87|5199.87|5199.87|5199.87|5199.87|5199.87|0
1634715360000|2021-10-20 07:36:00|5200.11|5200.11|5200.61|5200.61|5201.08|5201.08|5200.11|5200.11|0
1634715370000|2021-10-20 07:36:10|5200.49|5200.49|5200.61|5200.61|5200.61|5200.61|5200.38|5200.38|0
1634715380000|2021-10-20 07:36:20|5200.84|5200.84|5200.84|5200.84|5200.84|5200.84|5200.84|5200.84|0
1634715400000|2021-10-20 07:36:40|5200.61|5200.61|5202.26|5202.26|5202.26|5202.26|5200.61|5200.61|0
1634715410000|2021-10-20 07:36:50|5201.55|5201.55|5201.55|5201.55|5201.55|5201.55|5201.55|5201.55|0
1634715420000|2021-10-20 07:37:00|5201.32|5201.32|5201.32|5201.32|5201.32|5201.32|5201.32|5201.32|0
1634715430000|2021-10-20 07:37:10|5201.67|5201.67|5202.14|5202.14|5202.14|5202.14|5201.67|5201.67|0
1634715440000|2021-10-20 07:37:20|5202.85|5202.85|5202.61|5202.61|5202.85|5202.85|5202.61|5202.61|0
1634715460000|2021-10-20 07:37:40|5202.26|5202.26|5202.26|5202.26|5202.26|5202.26|5202.26|5202.26|0
1634715470000|2021-10-20 07:37:50|5201.55|5201.55|5201.2|5201.2|5201.55|5201.55|5201.2|5201.2|0
1634715480000|2021-10-20 07:38:00|5200.93|5200.93|5200.93|5200.93|5200.93|5200.93|5200.93|5200.93|0
1634715500000|2021-10-20 07:38:20|5200.58|5200.58|5200.56|5200.56|5200.58|5200.58|5200.21|5200.21|0
1634715530000|2021-10-20 07:38:50|5201.03|5201.03|5201.03|5201.03|5201.03|5201.03|5201.03|5201.03|0
1634715540000|2021-10-20 07:39:00|5198.91|5198.91|5198.91|5198.91|5198.91|5198.91|5198.91|5198.91|0
1634715550000|2021-10-20 07:39:10|5199.27|5199.27|5199.27|5199.27|5199.27|5199.27|5199.27|5199.27|0
1634715560000|2021-10-20 07:39:20|5198.68|5198.68|5198.68|5198.68|5198.68|5198.68|5198.68|5198.68|0
1634715570000|2021-10-20 07:39:30|5198.33|5198.33|5198.61|5198.61|5198.61|5198.61|5198.33|5198.33|0
1634715580000|2021-10-20 07:39:40|5199.32|5199.32|5199.67|5199.67|5199.67|5199.67|5199.32|5199.32|0
1634715610000|2021-10-20 07:40:10|5201.08|5201.08|5201.08|5201.08|5201.08|5201.08|5201.08|5201.08|0
1634715620000|2021-10-20 07:40:20|5200.02|5200.02|5199.67|5199.67|5200.02|5200.02|5199.67|5199.67|0
1634715630000|2021-10-20 07:40:30|5198.96|5198.96|5198.96|5198.96|5198.96|5198.96|5198.96|5198.96|0
1634715660000|2021-10-20 07:41:00|5199.21|5199.21|5199.21|5199.21|5199.21|5199.21|5199.21|5199.21|0
1634715670000|2021-10-20 07:41:10|5198.86|5198.86|5198.61|5198.61|5198.86|5198.86|5198.61|5198.61|0
1634715680000|2021-10-20 07:41:20|5198.49|5198.49|5198.49|5198.49|5198.49|5198.49|5198.49|5198.49|0
1634715720000|2021-10-20 07:42:00|5198.74|5198.74|5198.74|5198.74|5198.74|5198.74|5198.74|5198.74|0
1634715740000|2021-10-20 07:42:20|5200.15|5200.15|5200.15|5200.15|5200.15|5200.15|5200.15|5200.15|0
1634715750000|2021-10-20 07:42:30|5200.86|5200.86|5201.21|5201.21|5201.21|5201.21|5200.86|5200.86|0
1634715760000|2021-10-20 07:42:40|5200.5|5200.5|5200.5|5200.5|5200.5|5200.5|5200.5|5200.5|0
1634715780000|2021-10-20 07:43:00|5200.15|5200.15|5200.15|5200.15|5200.15|5200.15|5200.15|5200.15|0
1634715790000|2021-10-20 07:43:10|5200.03|5200.03|5200.39|5200.39|5200.39|5200.39|5200.03|5200.03|0
1634715810000|2021-10-20 07:43:30|5199.68|5199.68|5199.68|5199.68|5199.68|5199.68|5199.68|5199.68|0
1634715840000|2021-10-20 07:44:00|5199.93|5199.93|5199.93|5199.93|5199.93|5199.93|5199.93|5199.93|0
1634715930000|2021-10-20 07:45:30|5199.58|5199.58|5201.85|5201.85|5201.85|5201.85|5199.58|5199.58|0
1634715940000|2021-10-20 07:45:40|5201.97|5201.97|5202.12|5202.12|5202.12|5202.12|5201.85|5201.85|0
1634715950000|2021-10-20 07:45:50|5202.83|5202.83|5202.83|5202.83|5202.83|5202.83|5202.83|5202.83|0
1634715960000|2021-10-20 07:46:00|5203.18|5203.18|5203.43|5203.43|5203.43|5203.43|5203.18|5203.18|0
1634715970000|2021-10-20 07:46:10|5203.71|5203.71|5203.71|5203.71|5203.71|5203.71|5203.71|5203.71|0
1634715980000|2021-10-20 07:46:20|5204.41|5204.41|5203.94|5203.94|5204.77|5204.77|5203.94|5203.94|0
1634715990000|2021-10-20 07:46:30|5203.71|5203.71|5203.71|5203.71|5203.71|5203.71|5203.71|5203.71|0
1634716000000|2021-10-20 07:46:40|5203.98|5203.98|5205.39|5205.39|5205.39|5205.39|5203.98|5203.98|0
1634716010000|2021-10-20 07:46:50|5205.04|5205.04|5204.33|5204.33|5205.04|5205.04|5204.33|5204.33|0
1634716030000|2021-10-20 07:47:10|5203.63|5203.63|5203.27|5203.27|5203.63|5203.63|5203.27|5203.27|0
1634716040000|2021-10-20 07:47:20|5203.98|5203.98|5204.33|5204.33|5204.33|5204.33|5203.98|5203.98|0
1634716050000|2021-10-20 07:47:30|5204.05|5204.05|5204.05|5204.05|5204.05|5204.05|5204.05|5204.05|0
1634716060000|2021-10-20 07:47:40|5204.41|5204.41|5204.41|5204.41|5204.41|5204.41|5204.41|5204.41|0
1634716080000|2021-10-20 07:48:00|5204.16|5204.16|5202.91|5202.91|5204.16|5204.16|5202.91|5202.91|0
1634716090000|2021-10-20 07:48:10|5202.78|5202.78|5202.78|5202.78|5202.78|5202.78|5202.78|5202.78|0
1634716110000|2021-10-20 07:48:30|5201.06|5201.06|5200.71|5200.71|5201.06|5201.06|5200.71|5200.71|0
1634716140000|2021-10-20 07:49:00|5200.36|5200.36|5200.36|5200.36|5200.36|5200.36|5200.36|5200.36|0
1634716150000|2021-10-20 07:49:10|5199.87|5199.87|5199.87|5199.87|5199.87|5199.87|5199.87|5199.87|0
1634716180000|2021-10-20 07:49:40|5199.63|5199.63|5199.75|5199.75|5199.75|5199.75|5199.63|5199.63|0
1634716210000|2021-10-20 07:50:10|5200.1|5200.1|5200.1|5200.1|5200.1|5200.1|5200.1|5200.1|0
1634716230000|2021-10-20 07:50:30|5199.75|5199.75|5199.75|5199.75|5199.75|5199.75|5199.75|5199.75|0
1634716240000|2021-10-20 07:50:40|5200.1|5200.1|5200.1|5200.1|5200.1|5200.1|5200.1|5200.1|0
1634716250000|2021-10-20 07:50:50|5201.16|5201.16|5201.16|5201.16|5201.16|5201.16|5201.16|5201.16|0
1634716260000|2021-10-20 07:51:00|5200.46|5200.46|5201.51|5201.51|5201.51|5201.51|5200.46|5200.46|0
1634716270000|2021-10-20 07:51:10|5201.28|5201.28|5200.46|5200.46|5201.28|5201.28|5200.46|5200.46|0
1634716290000|2021-10-20 07:51:30|5199.37|5199.37|5199.37|5199.37|5199.37|5199.37|5199.37|5199.37|0
1634716300000|2021-10-20 07:51:40|5200.08|5200.08|5199.37|5199.37|5200.08|5200.08|5199.37|5199.37|0
1634716310000|2021-10-20 07:51:50|5200.08|5200.08|5199.12|5199.12|5200.08|5200.08|5199.12|5199.12|0
1634716320000|2021-10-20 07:52:00|5198.77|5198.77|5198.41|5198.41|5198.77|5198.77|5198.41|5198.41|0
1634716330000|2021-10-20 07:52:10|5199.39|5199.39|5199.27|5199.27|5199.39|5199.39|5199.27|5199.27|0
1634716340000|2021-10-20 07:52:20|5199.39|5199.39|5200.17|5200.17|5200.17|5200.17|5199.39|5199.39|0
1634716350000|2021-10-20 07:52:30|5199.11|5199.11|5199.11|5199.11|5199.11|5199.11|5199.11|5199.11|0
1634716360000|2021-10-20 07:52:40|5198.05|5198.05|5198.05|5198.05|5198.05|5198.05|5198.05|5198.05|0
1634716370000|2021-10-20 07:52:50|5198.4|5198.4|5198.4|5198.4|5198.4|5198.4|5198.4|5198.4|0
1634716380000|2021-10-20 07:53:00|5198.05|5198.05|5198.05|5198.05|5198.05|5198.05|5198.05|5198.05|0
1634716400000|2021-10-20 07:53:20|5198.76|5198.76|5198.4|5198.4|5198.76|5198.76|5198.4|5198.4|0
1634716410000|2021-10-20 07:53:30|5198.29|5198.29|5198.99|5198.99|5198.99|5198.99|5198.29|5198.29|0
1634716430000|2021-10-20 07:53:50|5198.39|5198.39|5196.96|5196.96|5198.79|5198.79|5196.96|5196.96|0
1634716440000|2021-10-20 07:54:00|5197.67|5197.67|5197.44|5197.44|5197.67|5197.67|5197.44|5197.44|0
1634716450000|2021-10-20 07:54:10|5197.79|5197.79|5197.79|5197.79|5197.79|5197.79|5197.79|5197.79|0
1634716460000|2021-10-20 07:54:20|5198.5|5198.5|5199.45|5199.45|5199.45|5199.45|5198.5|5198.5|0
1634716470000|2021-10-20 07:54:30|5199.17|5199.17|5199.17|5199.17|5199.17|5199.17|5199.17|5199.17|0
1634716500000|2021-10-20 07:55:00|5200.11|5200.11|5200.11|5200.11|5200.11|5200.11|5200.11|5200.11|0
1634716520000|2021-10-20 07:55:20|5199.76|5199.76|5199.17|5199.17|5199.76|5199.76|5199.17|5199.17|0
1634716530000|2021-10-20 07:55:30|5199.29|5199.29|5199.52|5199.52|5199.52|5199.52|5199.29|5199.29|0
1634716540000|2021-10-20 07:55:40|5199.64|5199.64|5199.64|5199.64|5199.64|5199.64|5199.64|5199.64|0
1634716570000|2021-10-20 07:56:10|5199.23|5199.23|5199.23|5199.23|5199.23|5199.23|5199.23|5199.23|0
1634716580000|2021-10-20 07:56:20|5199.35|5199.35|5199.23|5199.23|5199.35|5199.35|5199.23|5199.23|0
1634716610000|2021-10-20 07:56:50|5199.58|5199.58|5199.7|5199.7|5199.7|5199.7|5199.35|5199.35|0
1634716630000|2021-10-20 07:57:10|5198.99|5198.99|5199.11|5199.11|5199.46|5199.46|5198.99|5198.99|0
1634716640000|2021-10-20 07:57:20|5198.76|5198.76|5199.46|5199.46|5199.46|5199.46|5198.76|5198.76|0
1634716650000|2021-10-20 07:57:30|5199.34|5199.34|5199.23|5199.23|5199.34|5199.34|5199.23|5199.23|0
1634716680000|2021-10-20 07:58:00|5200.29|5200.29|5200.29|5200.29|5200.29|5200.29|5200.29|5200.29|0
1634716690000|2021-10-20 07:58:10|5200.52|5200.52|5200.52|5200.52|5200.52|5200.52|5200.52|5200.52|0
1634716700000|2021-10-20 07:58:20|5200.29|5200.29|5200.4|5200.4|5200.4|5200.4|5200.29|5200.29|0
1634716710000|2021-10-20 07:58:30|5200.05|5200.05|5200.05|5200.05|5200.05|5200.05|5200.05|5200.05|0
1634716720000|2021-10-20 07:58:40|5200.17|5200.17|5200.17|5200.17|5200.17|5200.17|5200.17|5200.17|0
1634716740000|2021-10-20 07:59:00|5200.87|5200.87|5200.87|5200.87|5200.87|5200.87|5200.87|5200.87|0
1634716760000|2021-10-20 07:59:20|5200.99|5200.99|5201.34|5201.34|5201.34|5201.34|5200.99|5200.99|0
1634716780000|2021-10-20 07:59:40|5200.64|5200.64|5200.64|5200.64|5200.64|5200.64|5200.64|5200.64|0
1634716800000|2021-10-20 08:00:00|5200.52|5200.52|5200.81|5200.81|5200.81|5200.81|5200.4|5200.4|0
1634716810000|2021-10-20 08:00:10|5199.75|5199.75|5199.75|5199.75|5199.75|5199.75|5199.75|5199.75|0
1634716840000|2021-10-20 08:00:40|5199.62|5199.62|5199.62|5199.62|5199.62|5199.62|5199.62|5199.62|0
1634716880000|2021-10-20 08:01:20|5199.26|5199.26|5199.26|5199.26|5199.26|5199.26|5199.26|5199.26|0
1634716890000|2021-10-20 08:01:30|5199.61|5199.61|5199.73|5199.73|5199.73|5199.73|5199.61|5199.61|0
1634716910000|2021-10-20 08:01:50|5200.08|5200.08|5200.08|5200.08|5200.08|5200.08|5200.08|5200.08|0
1634716920000|2021-10-20 08:02:00|5199.85|5199.85|5200.2|5200.2|5200.2|5200.2|5199.85|5199.85|0
1634716930000|2021-10-20 08:02:10|5199.85|5199.85|5199.73|5199.73|5199.85|5199.85|5199.49|5199.49|0
1634716940000|2021-10-20 08:02:20|5199.61|5199.61|5199.49|5199.49|5199.61|5199.61|5199.38|5199.38|0
1634716950000|2021-10-20 08:02:30|5199.38|5199.38|5199.49|5199.49|5199.49|5199.49|5199.38|5199.38|0
1634716960000|2021-10-20 08:02:40|5199.14|5199.14|5199.14|5199.14|5199.14|5199.14|5199.14|5199.14|0
1634716970000|2021-10-20 08:02:50|5199.49|5199.49|5199.49|5199.49|5199.49|5199.49|5199.49|5199.49|0
1634716980000|2021-10-20 08:03:00|5199.85|5199.85|5200.95|5200.95|5200.95|5200.95|5199.85|5199.85|0
1634716990000|2021-10-20 08:03:10|5200.83|5200.83|5200.36|5200.36|5201.06|5201.06|5200.36|5200.36|0
1634717020000|2021-10-20 08:03:40|5200.59|5200.59|5201.77|5201.77|5201.77|5201.77|5200.59|5200.59|0
1634717030000|2021-10-20 08:03:50|5201.19|5201.19|5201.19|5201.19|5201.19|5201.19|5201.19|5201.19|0
1634717040000|2021-10-20 08:04:00|5200.96|5200.96|5200.96|5200.96|5200.96|5200.96|5200.96|5200.96|0
1634717060000|2021-10-20 08:04:20|5200.25|5200.25|5199.9|5199.9|5200.25|5200.25|5199.9|5199.9|0
1634717070000|2021-10-20 08:04:30|5199.78|5199.78|5199.78|5199.78|5199.78|5199.78|5199.78|5199.78|0
1634717100000|2021-10-20 08:05:00|5199.53|5199.53|5199.18|5199.18|5199.53|5199.53|5199.18|5199.18|0
1634717110000|2021-10-20 08:05:10|5198.91|5198.91|5198.93|5198.93|5198.93|5198.93|5198.79|5198.79|0
1634717120000|2021-10-20 08:05:20|5198.81|5198.81|5198.54|5198.54|5198.81|5198.81|5198.42|5198.42|0
1634717130000|2021-10-20 08:05:30|5199.25|5199.25|5199.25|5199.25|5199.25|5199.25|5199.25|5199.25|0
1634717140000|2021-10-20 08:05:40|5199.52|5199.52|5199.52|5199.52|5199.52|5199.52|5199.52|5199.52|0
1634717190000|2021-10-20 08:06:30|5200.1|5200.1|5200.22|5200.22|5200.22|5200.22|5200.1|5200.1|0
1634717200000|2021-10-20 08:06:40|5200.78|5200.78|5200.78|5200.78|5200.78|5200.78|5200.78|5200.78|0
1634717210000|2021-10-20 08:06:50|5201.83|5201.83|5201.83|5201.83|5201.83|5201.83|5201.83|5201.83|0
1634717220000|2021-10-20 08:07:00|5202.31|5202.31|5202.19|5202.19|5202.89|5202.89|5202.19|5202.19|0
1634717230000|2021-10-20 08:07:10|5201.48|5201.48|5201.13|5201.13|5201.48|5201.48|5201.13|5201.13|0
1634717240000|2021-10-20 08:07:20|5200.42|5200.42|5200.42|5200.42|5200.42|5200.42|5200.42|5200.42|0
1634717250000|2021-10-20 08:07:30|5201.13|5201.13|5201.13|5201.13|5201.13|5201.13|5201.13|5201.13|0
1634717270000|2021-10-20 08:07:50|5201.95|5201.95|5201.95|5201.95|5201.95|5201.95|5201.95|5201.95|0
1634717280000|2021-10-20 08:08:00|5201.83|5201.83|5201.83|5201.83|5201.83|5201.83|5201.72|5201.72|0
1634717290000|2021-10-20 08:08:10|5201.72|5201.72|5202.19|5202.19|5202.19|5202.19|5201.72|5201.72|0
1634717350000|2021-10-20 08:09:10|5202.42|5202.42|5202.42|5202.42|5202.42|5202.42|5202.42|5202.42|0
1634717370000|2021-10-20 08:09:30|5202.17|5202.17|5201.74|5201.74|5202.17|5202.17|5201.47|5201.47|0
1634717400000|2021-10-20 08:10:00|5202.09|5202.09|5201.86|5201.86|5202.09|5202.09|5201.74|5201.74|0
1634717410000|2021-10-20 08:10:10|5201.74|5201.74|5201.74|5201.74|5201.74|5201.74|5201.62|5201.62|0
1634717420000|2021-10-20 08:10:20|5201.88|5201.88|5202.58|5202.58|5202.58|5202.58|5201.88|5201.88|0
1634717430000|2021-10-20 08:10:30|5202.93|5202.93|5202.93|5202.93|5202.93|5202.93|5202.93|5202.93|0
1634717450000|2021-10-20 08:10:50|5202.58|5202.58|5202.58|5202.58|5202.58|5202.58|5202.58|5202.58|0
1634717460000|2021-10-20 08:11:00|5202.45|5202.45|5202.31|5202.31|5202.45|5202.45|5202.31|5202.31|0
1634717480000|2021-10-20 08:11:20|5202.66|5202.66|5202.66|5202.66|5202.66|5202.66|5202.66|5202.66|0
1634717490000|2021-10-20 08:11:30|5203.01|5203.01|5203.13|5203.13|5203.13|5203.13|5203.01|5203.01|0
1634717500000|2021-10-20 08:11:40|5203|5203|5202.29|5202.29|5203|5203|5202.29|5202.29|0
1634717510000|2021-10-20 08:11:50|5201.94|5201.94|5201.3|5201.3|5201.94|5201.94|5201.3|5201.3|0
1634717530000|2021-10-20 08:12:10|5200.95|5200.95|5201.3|5201.3|5201.3|5201.3|5200.95|5200.95|0
1634717540000|2021-10-20 08:12:20|5201.19|5201.19|5201.19|5201.19|5201.19|5201.19|5201.07|5201.07|0
1634717550000|2021-10-20 08:12:30|5202.25|5202.25|5202.25|5202.25|5202.25|5202.25|5202.25|5202.25|0
1634717560000|2021-10-20 08:12:40|5201.89|5201.89|5201.89|5201.89|5201.89|5201.89|5201.89|5201.89|0
1634717580000|2021-10-20 08:13:00|5201.78|5201.78|5201.61|5201.61|5201.89|5201.89|5201.61|5201.61|0
1634717620000|2021-10-20 08:13:40|5201.89|5201.89|5201.89|5201.89|5201.89|5201.89|5201.66|5201.66|0
1634717630000|2021-10-20 08:13:50|5201.78|5201.78|5203.79|5203.79|5203.79|5203.79|5201.78|5201.78|0
1634717640000|2021-10-20 08:14:00|5204.14|5204.14|5203.91|5203.91|5204.14|5204.14|5203.91|5203.91|0
1634717650000|2021-10-20 08:14:10|5205.32|5205.32|5205.32|5205.32|5205.32|5205.32|5205.32|5205.32|0
1634717660000|2021-10-20 08:14:20|5205.21|5205.21|5205.21|5205.21|5205.21|5205.21|5205.21|5205.21|0
1634717670000|2021-10-20 08:14:30|5205.45|5205.45|5205.45|5205.45|5205.45|5205.45|5205.45|5205.45|0
1634717680000|2021-10-20 08:14:40|5205.34|5205.34|5205.34|5205.34|5205.34|5205.34|5205.22|5205.22|0
1634717700000|2021-10-20 08:15:00|5205.1|5205.1|5205.1|5205.1|5205.1|5205.1|5205.1|5205.1|0
1634717710000|2021-10-20 08:15:10|5204.75|5204.75|5204.75|5204.75|5204.75|5204.75|5204.75|5204.75|0
1634717720000|2021-10-20 08:15:20|5204.4|5204.4|5204.4|5204.4|5204.75|5204.75|5204.4|5204.4|0
1634717740000|2021-10-20 08:15:40|5205.07|5205.07|5204.94|5204.94|5205.07|5205.07|5204.94|5204.94|0
1634717750000|2021-10-20 08:15:50|5203.88|5203.88|5204.23|5204.23|5204.23|5204.23|5203.88|5203.88|0
1634717770000|2021-10-20 08:16:10|5203.88|5203.88|5203.53|5203.53|5203.88|5203.88|5203.53|5203.53|0
1634717780000|2021-10-20 08:16:20|5203.41|5203.41|5203.41|5203.41|5203.41|5203.41|5203.41|5203.41|0
1634717810000|2021-10-20 08:16:50|5202.35|5202.35|5200.39|5200.39|5202.35|5202.35|5200.39|5200.39|0
1634717820000|2021-10-20 08:17:00|5200.74|5200.74|5201.1|5201.1|5201.1|5201.1|5200.74|5200.74|0
1634717840000|2021-10-20 08:17:20|5201.45|5201.45|5201.92|5201.92|5201.92|5201.92|5201.45|5201.45|0
1634717860000|2021-10-20 08:17:40|5202.03|5202.03|5202.03|5202.03|5202.03|5202.03|5202.03|5202.03|0
1634717920000|2021-10-20 08:18:40|5202.3|5202.3|5202.3|5202.3|5202.3|5202.3|5202.3|5202.3|0
1634717930000|2021-10-20 08:18:50|5202.66|5202.66|5202.66|5202.66|5202.66|5202.66|5202.66|5202.66|0
1634717940000|2021-10-20 08:19:00|5203.01|5203.01|5202.66|5202.66|5203.01|5203.01|5202.66|5202.66|0
1634717950000|2021-10-20 08:19:10|5202.42|5202.42|5201.95|5201.95|5202.42|5202.42|5201.95|5201.95|0
1634717960000|2021-10-20 08:19:20|5201.84|5201.84|5201.72|5201.72|5201.84|5201.84|5201.72|5201.72|0
1634717970000|2021-10-20 08:19:30|5202.43|5202.43|5202.67|5202.67|5202.67|5202.67|5202.43|5202.43|0
1634717990000|2021-10-20 08:19:50|5203.03|5203.03|5203.03|5203.03|5203.03|5203.03|5203.03|5203.03|0
1634718000000|2021-10-20 08:20:00|5202.32|5202.32|5202.32|5202.32|5202.32|5202.32|5202.32|5202.32|0
1634718010000|2021-10-20 08:20:10|5202.67|5202.67|5202.67|5202.67|5202.67|5202.67|5202.67|5202.67|0
1634718040000|2021-10-20 08:20:40|5203.38|5203.38|5203.38|5203.38|5203.38|5203.38|5203.38|5203.38|0
1634718060000|2021-10-20 08:21:00|5203.26|5203.26|5203.26|5203.26|5203.26|5203.26|5203.26|5203.26|0
1634718100000|2021-10-20 08:21:40|5202.91|5202.91|5202.91|5202.91|5202.91|5202.91|5202.91|5202.91|0
1634718120000|2021-10-20 08:22:00|5203.15|5203.15|5203.15|5203.15|5203.15|5203.15|5203.15|5203.15|0
1634718130000|2021-10-20 08:22:10|5201.74|5201.74|5201.74|5201.74|5201.74|5201.74|5201.74|5201.74|0
1634718140000|2021-10-20 08:22:20|5201.87|5201.87|5201.87|5201.87|5201.87|5201.87|5201.87|5201.87|0
1634718150000|2021-10-20 08:22:30|5202.22|5202.22|5202.22|5202.22|5202.22|5202.22|5202.22|5202.22|0
1634718180000|2021-10-20 08:23:00|5201.87|5201.87|5201.87|5201.87|5201.87|5201.87|5201.87|5201.87|0
1634718200000|2021-10-20 08:23:20|5202.1|5202.1|5202.22|5202.22|5202.22|5202.22|5202.1|5202.1|0
1634718210000|2021-10-20 08:23:30|5202.1|5202.1|5202.1|5202.1|5202.1|5202.1|5202.1|5202.1|0
1634718240000|2021-10-20 08:24:00|5202.46|5202.46|5202.1|5202.1|5202.81|5202.81|5202.1|5202.1|0
1634718260000|2021-10-20 08:24:20|5202.35|5202.35|5202.35|5202.35|5202.35|5202.35|5202.35|5202.35|0
1634718270000|2021-10-20 08:24:30|5202.63|5202.63|5203.59|5203.59|5203.59|5203.59|5202.63|5202.63|0
1634718280000|2021-10-20 08:24:40|5203.24|5203.24|5202.91|5202.91|5203.52|5203.52|5202.91|5202.91|0
1634718290000|2021-10-20 08:24:50|5203.32|5203.32|5203.32|5203.32|5203.32|5203.32|5203.32|5203.32|0
1634718300000|2021-10-20 08:25:00|5203.04|5203.04|5203.04|5203.04|5203.04|5203.04|5203.04|5203.04|0
1634718310000|2021-10-20 08:25:10|5202.77|5202.77|5201.58|5201.58|5202.77|5202.77|5201.58|5201.58|0
1634718320000|2021-10-20 08:25:20|5200.87|5200.87|5200.87|5200.87|5200.87|5200.87|5200.87|5200.87|0
1634718330000|2021-10-20 08:25:30|5200.99|5200.99|5200.07|5200.07|5200.99|5200.99|5200.07|5200.07|0
1634718340000|2021-10-20 08:25:40|5199.02|5199.02|5199.37|5199.37|5199.37|5199.37|5199.02|5199.02|0
1634718350000|2021-10-20 08:25:50|5199.02|5199.02|5199.02|5199.02|5199.02|5199.02|5199.02|5199.02|0
1634718360000|2021-10-20 08:26:00|5198.66|5198.66|5198.43|5198.43|5198.66|5198.66|5198.43|5198.43|0
1634718370000|2021-10-20 08:26:10|5197.93|5197.93|5197.93|5197.93|5197.93|5197.93|5197.93|5197.93|0
1634718420000|2021-10-20 08:27:00|5197.81|5197.81|5197.81|5197.81|5197.81|5197.81|5197.81|5197.81|0
1634718430000|2021-10-20 08:27:10|5198.17|5198.17|5197.9|5197.9|5198.17|5198.17|5197.9|5197.9|0
1634718440000|2021-10-20 08:27:20|5197.3|5197.3|5196.59|5196.59|5197.3|5197.3|5196.59|5196.59|0
1634718480000|2021-10-20 08:28:00|5196.24|5196.24|5196.94|5196.94|5196.94|5196.94|5196.24|5196.24|0
1634718540000|2021-10-20 08:29:00|5196.66|5196.66|5196.66|5196.66|5196.66|5196.66|5196.66|5196.66|0
1634718570000|2021-10-20 08:29:30|5197.37|5197.37|5197.37|5197.37|5197.37|5197.37|5197.37|5197.37|0
1634718580000|2021-10-20 08:29:40|5197.02|5197.02|5197.02|5197.02|5197.02|5197.02|5197.02|5197.02|0
1634718630000|2021-10-20 08:30:30|5197.72|5197.72|5197.72|5197.72|5197.72|5197.72|5197.72|5197.72|0
1634718640000|2021-10-20 08:30:40|5197.37|5197.37|5197.37|5197.37|5197.37|5197.37|5197.02|5197.02|0
1634718650000|2021-10-20 08:30:50|5197.49|5197.49|5197.49|5197.49|5197.49|5197.49|5197.49|5197.49|0
1634718700000|2021-10-20 08:31:40|5198.19|5198.19|5197.94|5197.94|5198.19|5198.19|5197.94|5197.94|0
1634718730000|2021-10-20 08:32:10|5197.71|5197.71|5197.36|5197.36|5197.71|5197.71|5197.36|5197.36|0
1634718740000|2021-10-20 08:32:20|5197.01|5197.01|5197.12|5197.12|5197.12|5197.12|5197.01|5197.01|0
1634718750000|2021-10-20 08:32:30|5196.17|5196.17|5194.87|5194.87|5196.17|5196.17|5194.87|5194.87|0
1634718770000|2021-10-20 08:32:50|5194.51|5194.51|5194.51|5194.51|5194.51|5194.51|5194.51|5194.51|0
1634718780000|2021-10-20 08:33:00|5195.22|5195.22|5195.22|5195.22|5195.22|5195.22|5195.22|5195.22|0
1634718800000|2021-10-20 08:33:20|5194.99|5194.99|5195.1|5195.1|5195.1|5195.1|5194.99|5194.99|0
1634718860000|2021-10-20 08:34:20|5194.75|5194.75|5195.1|5195.1|5195.1|5195.1|5194.75|5194.75|0
1634718880000|2021-10-20 08:34:40|5194.75|5194.75|5194.75|5194.75|5194.75|5194.75|5194.75|5194.75|0
1634718890000|2021-10-20 08:34:50|5194.4|5194.4|5193.79|5193.79|5194.4|5194.4|5193.79|5193.79|0
1634718900000|2021-10-20 08:35:00|5193.44|5193.44|5193.16|5193.16|5193.44|5193.44|5193.16|5193.16|0
1634718940000|2021-10-20 08:35:40|5192.46|5192.46|5192.46|5192.46|5192.46|5192.46|5192.46|5192.46|0
1634718960000|2021-10-20 08:36:00|5192.81|5192.81|5193.16|5193.16|5193.16|5193.16|5192.81|5192.81|0
1634718970000|2021-10-20 08:36:10|5193.41|5193.41|5193.41|5193.41|5193.41|5193.41|5193.41|5193.41|0
1634719010000|2021-10-20 08:36:50|5194.12|5194.12|5194.12|5194.12|5194.12|5194.12|5194.12|5194.12|0
1634719020000|2021-10-20 08:37:00|5194.4|5194.4|5194.75|5194.75|5194.75|5194.75|5194.4|5194.4|0
1634719030000|2021-10-20 08:37:10|5195.1|5195.1|5197.31|5197.31|5197.31|5197.31|5195.1|5195.1|0
1634719050000|2021-10-20 08:37:30|5197.67|5197.67|5197.67|5197.67|5197.67|5197.67|5197.67|5197.67|0
1634719060000|2021-10-20 08:37:40|5197.42|5197.42|5197.42|5197.42|5197.42|5197.42|5197.42|5197.42|0
1634719070000|2021-10-20 08:37:50|5197.18|5197.18|5196.71|5196.71|5197.42|5197.42|5196.71|5196.71|0
1634719080000|2021-10-20 08:38:00|5196.46|5196.46|5196.23|5196.23|5196.46|5196.46|5196.23|5196.23|0
1634719090000|2021-10-20 08:38:10|5196.46|5196.46|5196.33|5196.33|5196.46|5196.46|5196.33|5196.33|0
1634719100000|2021-10-20 08:38:20|5196.19|5196.19|5195.47|5195.47|5196.19|5196.19|5195.12|5195.12|0
1634719130000|2021-10-20 08:38:50|5195.12|5195.12|5194.98|5194.98|5195.12|5195.12|5194.98|5194.98|0
1634719140000|2021-10-20 08:39:00|5194.52|5194.52|5194.04|5194.04|5194.75|5194.75|5194.04|5194.04|0
1634719150000|2021-10-20 08:39:10|5193.93|5193.93|5194.04|5194.04|5194.04|5194.04|5193.81|5193.81|0
1634719160000|2021-10-20 08:39:20|5193.93|5193.93|5193.93|5193.93|5193.93|5193.93|5193.93|5193.93|0
1634719180000|2021-10-20 08:39:40|5193.81|5193.81|5193.69|5193.69|5193.81|5193.81|5193.69|5193.69|0
1634719200000|2021-10-20 08:40:00|5194.05|5194.05|5193.69|5193.69|5194.05|5194.05|5193.69|5193.69|0
1634719210000|2021-10-20 08:40:10|5193.46|5193.46|5193.46|5193.46|5193.46|5193.46|5193.46|5193.46|0
1634719220000|2021-10-20 08:40:20|5193.81|5193.81|5194.16|5194.16|5194.16|5194.16|5193.81|5193.81|0
1634719230000|2021-10-20 08:40:30|5194.52|5194.52|5194.87|5194.87|5194.87|5194.87|5194.52|5194.52|0
1634719240000|2021-10-20 08:40:40|5194.75|5194.75|5194.75|5194.75|5194.75|5194.75|5194.75|5194.75|0
1634719260000|2021-10-20 08:41:00|5195.71|5195.71|5195.71|5195.71|5195.71|5195.71|5195.71|5195.71|0
1634719290000|2021-10-20 08:41:30|5196.41|5196.41|5196.41|5196.41|5196.41|5196.41|5196.41|5196.41|0
1634719330000|2021-10-20 08:42:10|5196.65|5196.65|5196.76|5196.76|5196.76|5196.76|5196.65|5196.65|0
1634719350000|2021-10-20 08:42:30|5198.18|5198.18|5198.88|5198.88|5198.88|5198.88|5197.82|5197.82|0
1634719360000|2021-10-20 08:42:40|5198.53|5198.53|5198.88|5198.88|5198.88|5198.88|5198.53|5198.53|0
1634719370000|2021-10-20 08:42:50|5199.24|5199.24|5199.24|5199.24|5199.24|5199.24|5199.24|5199.24|0
1634719380000|2021-10-20 08:43:00|5199.12|5199.12|5199.12|5199.12|5199.12|5199.12|5199.12|5199.12|0
1634719400000|2021-10-20 08:43:20|5199.47|5199.47|5199.47|5199.47|5199.47|5199.47|5199.47|5199.47|0
1634719420000|2021-10-20 08:43:40|5199.12|5199.12|5198.77|5198.77|5199.12|5199.12|5198.77|5198.77|0
1634719430000|2021-10-20 08:43:50|5198.88|5198.88|5199|5199|5199|5199|5198.88|5198.88|0
1634719440000|2021-10-20 08:44:00|5198.65|5198.65|5197.94|5197.94|5198.65|5198.65|5197.94|5197.94|0
1634719450000|2021-10-20 08:44:10|5198.29|5198.29|5198.29|5198.29|5198.29|5198.29|5198.29|5198.29|0
1634719460000|2021-10-20 08:44:20|5197.94|5197.94|5197.94|5197.94|5197.94|5197.94|5197.24|5197.24|0
1634719470000|2021-10-20 08:44:30|5198.29|5198.29|5197.59|5197.59|5198.29|5198.29|5197.59|5197.59|0
1634719480000|2021-10-20 08:44:40|5197.99|5197.99|5197.64|5197.64|5197.99|5197.99|5197.64|5197.64|0
1634719500000|2021-10-20 08:45:00|5197.89|5197.89|5197.89|5197.89|5197.89|5197.89|5197.89|5197.89|0
1634719510000|2021-10-20 08:45:10|5198.59|5198.59|5198.59|5198.59|5198.59|5198.59|5198.59|5198.59|0
1634719520000|2021-10-20 08:45:20|5199.3|5199.3|5199.3|5199.3|5199.3|5199.3|5199.3|5199.3|0
1634719540000|2021-10-20 08:45:40|5199.65|5199.65|5199.65|5199.65|5199.65|5199.65|5199.65|5199.65|0
1634719550000|2021-10-20 08:45:50|5200.12|5200.12|5200.47|5200.47|5200.47|5200.47|5200.12|5200.12|0
1634719570000|2021-10-20 08:46:10|5201.15|5201.15|5201.15|5201.15|5201.15|5201.15|5201.15|5201.15|0
1634719580000|2021-10-20 08:46:20|5200.8|5200.8|5200.8|5200.8|5200.8|5200.8|5200.8|5200.8|0
1634719590000|2021-10-20 08:46:30|5201.15|5201.15|5201.15|5201.15|5201.15|5201.15|5201.15|5201.15|0
1634719600000|2021-10-20 08:46:40|5201.5|5201.5|5201.5|5201.5|5201.5|5201.5|5201.5|5201.5|0
1634719630000|2021-10-20 08:47:10|5202.21|5202.21|5202.21|5202.21|5202.21|5202.21|5202.21|5202.21|0
1634719650000|2021-10-20 08:47:30|5201.86|5201.86|5201.5|5201.5|5201.86|5201.86|5201.5|5201.5|0
1634719670000|2021-10-20 08:47:50|5201.62|5201.62|5201.62|5201.62|5201.62|5201.62|5201.62|5201.62|0
1634719680000|2021-10-20 08:48:00|5201.52|5201.52|5200.81|5200.81|5201.52|5201.52|5200.81|5200.81|0
1634719700000|2021-10-20 08:48:20|5200.69|5200.69|5200.42|5200.42|5200.69|5200.69|5200.42|5200.42|0
1634719710000|2021-10-20 08:48:30|5199.72|5199.72|5199.72|5199.72|5199.72|5199.72|5199.72|5199.72|0
1634719720000|2021-10-20 08:48:40|5199.58|5199.58|5199.08|5199.08|5199.58|5199.58|5199.08|5199.08|0
1634719730000|2021-10-20 08:48:50|5198.84|5198.84|5197.07|5197.07|5198.84|5198.84|5197.07|5197.07|0
1634719770000|2021-10-20 08:49:30|5196.95|5196.95|5196.68|5196.68|5196.95|5196.95|5196.68|5196.68|0
1634719780000|2021-10-20 08:49:40|5196.93|5196.93|5196.93|5196.93|5196.93|5196.93|5196.93|5196.93|0
1634719800000|2021-10-20 08:50:00|5196.58|5196.58|5196.23|5196.23|5196.58|5196.58|5196.11|5196.11|0
1634719830000|2021-10-20 08:50:30|5195.52|5195.52|5195.52|5195.52|5195.52|5195.52|5195.52|5195.52|0
1634719840000|2021-10-20 08:50:40|5195.17|5195.17|5195.17|5195.17|5195.17|5195.17|5195.17|5195.17|0
1634719860000|2021-10-20 08:51:00|5195.4|5195.4|5195.12|5195.12|5195.4|5195.4|5194.77|5194.77|0
1634719870000|2021-10-20 08:51:10|5195.47|5195.47|5195.47|5195.47|5195.47|5195.47|5195.47|5195.47|0
1634719880000|2021-10-20 08:51:20|5195.83|5195.83|5195.83|5195.83|5195.83|5195.83|5195.83|5195.83|0
1634719910000|2021-10-20 08:51:50|5195.12|5195.12|5195.59|5195.59|5195.83|5195.83|5195.12|5195.12|0
1634719920000|2021-10-20 08:52:00|5195.24|5195.24|5195.12|5195.12|5195.24|5195.24|5195.12|5195.12|0
1634719930000|2021-10-20 08:52:10|5195.47|5195.47|5195.47|5195.47|5195.47|5195.47|5195.47|5195.47|0
1634719950000|2021-10-20 08:52:30|5195.83|5195.83|5195.83|5195.83|5195.83|5195.83|5195.83|5195.83|0
1634719960000|2021-10-20 08:52:40|5196.53|5196.53|5196.46|5196.46|5196.53|5196.53|5196.18|5196.18|0
1634719980000|2021-10-20 08:53:00|5197.06|5197.06|5197.41|5197.41|5197.41|5197.41|5197.06|5197.06|0
1634720000000|2021-10-20 08:53:20|5197.18|5197.18|5197.89|5197.89|5197.89|5197.89|5197.18|5197.18|0
1634720010000|2021-10-20 08:53:30|5197.18|5197.18|5197.53|5197.53|5197.53|5197.53|5197.18|5197.18|0
1634720020000|2021-10-20 08:53:40|5198.24|5198.24|5198.24|5198.24|5198.24|5198.24|5198.24|5198.24|0
1634720030000|2021-10-20 08:53:50|5198.59|5198.59|5198.59|5198.59|5198.59|5198.59|5198.59|5198.59|0
1634720040000|2021-10-20 08:54:00|5198.24|5198.24|5198.59|5198.59|5198.59|5198.59|5198.24|5198.24|0
1634720050000|2021-10-20 08:54:10|5198.24|5198.24|5198.24|5198.24|5198.24|5198.24|5198.24|5198.24|0
1634720080000|2021-10-20 08:54:40|5198.59|5198.59|5198.59|5198.59|5198.59|5198.59|5198.59|5198.59|0
1634720090000|2021-10-20 08:54:50|5198.24|5198.24|5197.89|5197.89|5198.24|5198.24|5197.89|5197.89|0
1634720100000|2021-10-20 08:55:00|5197.61|5197.61|5196.9|5196.9|5197.61|5197.61|5196.9|5196.9|0
1634720120000|2021-10-20 08:55:20|5197.25|5197.25|5198.78|5198.78|5198.78|5198.78|5197.25|5197.25|0
1634720130000|2021-10-20 08:55:30|5198.67|5198.67|5198.67|5198.67|5198.67|5198.67|5198.67|5198.67|0
1634720150000|2021-10-20 08:55:50|5199.02|5199.02|5199.02|5199.02|5199.02|5199.02|5199.02|5199.02|0
1634720220000|2021-10-20 08:57:00|5198.77|5198.77|5198.06|5198.06|5198.77|5198.77|5198.06|5198.06|0
1634720230000|2021-10-20 08:57:10|5197.95|5197.95|5197.83|5197.83|5197.95|5197.95|5197.71|5197.71|0
1634720240000|2021-10-20 08:57:20|5197.71|5197.71|5198.7|5198.7|5198.7|5198.7|5197.71|5197.71|0
1634720250000|2021-10-20 08:57:30|5198.82|5198.82|5198.82|5198.82|5198.82|5198.82|5198.82|5198.82|0
1634720260000|2021-10-20 08:57:40|5198.58|5198.58|5198.58|5198.58|5198.58|5198.58|5198.58|5198.58|0
1634720350000|2021-10-20 08:59:10|5198.93|5198.93|5198.93|5198.93|5198.93|5198.93|5198.93|5198.93|0
1634720360000|2021-10-20 08:59:20|5199.64|5199.64|5199.64|5199.64|5199.64|5199.64|5199.64|5199.64|0
1634720370000|2021-10-20 08:59:30|5199.89|5199.89|5199.89|5199.89|5199.89|5199.89|5199.89|5199.89|0
1634720390000|2021-10-20 08:59:50|5200.14|5200.14|5200.14|5200.14|5200.14|5200.14|5200.14|5200.14|0
1634720420000|2021-10-20 09:00:20|5199.79|5199.79|5199.79|5199.79|5199.79|5199.79|5199.79|5199.79|0
1634720450000|2021-10-20 09:00:50|5200.14|5200.14|5200.14|5200.14|5200.14|5200.14|5200.14|5200.14|0
1634720520000|2021-10-20 09:02:00|5200.25|5200.25|5200.53|5200.53|5200.53|5200.53|5200.25|5200.25|0
1634720530000|2021-10-20 09:02:10|5200.88|5200.88|5200.88|5200.88|5200.88|5200.88|5200.88|5200.88|0
1634720590000|2021-10-20 09:03:10|5201.37|5201.37|5201.37|5201.37|5201.37|5201.37|5201.37|5201.37|0
1634720600000|2021-10-20 09:03:20|5202.43|5202.43|5202.07|5202.07|5202.43|5202.43|5202.07|5202.07|0
1634720610000|2021-10-20 09:03:30|5202.43|5202.43|5202.43|5202.43|5202.43|5202.43|5202.43|5202.43|0
1634720630000|2021-10-20 09:03:50|5202.31|5202.31|5201.35|5201.35|5202.31|5202.31|5201.35|5201.35|0
1634720640000|2021-10-20 09:04:00|5201.7|5201.7|5201|5201|5201.7|5201.7|5201|5201|0
1634720660000|2021-10-20 09:04:20|5199.24|5199.24|5198.28|5198.28|5199.24|5199.24|5198.28|5198.28|0
1634720670000|2021-10-20 09:04:30|5197.93|5197.93|5197.93|5197.93|5197.93|5197.93|5197.93|5197.93|0
1634720690000|2021-10-20 09:04:50|5197.66|5197.66|5197.66|5197.66|5197.66|5197.66|5197.66|5197.66|0
1634720700000|2021-10-20 09:05:00|5198.37|5198.37|5199.32|5199.32|5199.32|5199.32|5198.37|5198.37|0
1634720720000|2021-10-20 09:05:20|5199.09|5199.09|5199.09|5199.09|5199.09|5199.09|5199.09|5199.09|0
1634720750000|2021-10-20 09:05:50|5199.63|5199.63|5199.63|5199.63|5199.63|5199.63|5199.63|5199.63|0
1634720760000|2021-10-20 09:06:00|5199.38|5199.38|5198.63|5198.63|5199.38|5199.38|5198.63|5198.63|0
1634720770000|2021-10-20 09:06:10|5198.98|5198.98|5199.94|5199.94|5199.94|5199.94|5198.98|5198.98|0
1634720780000|2021-10-20 09:06:20|5200.29|5200.29|5200.54|5200.54|5200.54|5200.54|5200.29|5200.29|0
1634720790000|2021-10-20 09:06:30|5200.77|5200.77|5200.77|5200.77|5200.77|5200.77|5200.77|5200.77|0
1634720810000|2021-10-20 09:06:50|5200.07|5200.07|5200.07|5200.07|5200.07|5200.07|5200.07|5200.07|0
1634720820000|2021-10-20 09:07:00|5199.82|5199.82|5200.17|5200.17|5200.17|5200.17|5199.82|5199.82|0
1634720840000|2021-10-20 09:07:20|5200.53|5200.53|5199.82|5199.82|5200.53|5200.53|5199.82|5199.82|0
1634720850000|2021-10-20 09:07:30|5199.94|5199.94|5199.82|5199.82|5199.94|5199.94|5199.82|5199.82|0
1634720860000|2021-10-20 09:07:40|5200.17|5200.17|5200.17|5200.17|5200.17|5200.17|5200.17|5200.17|0
1634720880000|2021-10-20 09:08:00|5199.82|5199.82|5199.47|5199.47|5199.82|5199.82|5199.47|5199.47|0
1634720890000|2021-10-20 09:08:10|5199.75|5199.75|5200.7|5200.7|5200.7|5200.7|5199.75|5199.75|0
1634720900000|2021-10-20 09:08:20|5200.35|5200.35|5200.35|5200.35|5200.35|5200.35|5200.35|5200.35|0
1634720910000|2021-10-20 09:08:30|5200.46|5200.46|5200.46|5200.46|5200.46|5200.46|5200.46|5200.46|0
1634720920000|2021-10-20 09:08:40|5200.82|5200.82|5201.77|5201.77|5202.13|5202.13|5200.82|5200.82|0
1634720930000|2021-10-20 09:08:50|5202.04|5202.04|5201.69|5201.69|5202.04|5202.04|5201.69|5201.69|0
1634720940000|2021-10-20 09:09:00|5201.81|5201.81|5202.16|5202.16|5202.16|5202.16|5201.81|5201.81|0
1634720950000|2021-10-20 09:09:10|5201.45|5201.45|5201.45|5201.45|5201.45|5201.45|5201.45|5201.45|0
1634720960000|2021-10-20 09:09:20|5201.1|5201.1|5201.1|5201.1|5201.1|5201.1|5201.1|5201.1|0
1634720970000|2021-10-20 09:09:30|5200.4|5200.4|5200.4|5200.4|5200.4|5200.4|5200.4|5200.4|0
1634720980000|2021-10-20 09:09:40|5200.75|5200.75|5200.75|5200.75|5200.75|5200.75|5200.75|5200.75|0
1634721000000|2021-10-20 09:10:00|5201.1|5201.1|5201.1|5201.1|5201.1|5201.1|5201.1|5201.1|0
1634721030000|2021-10-20 09:10:30|5200.75|5200.75|5200.75|5200.75|5200.75|5200.75|5200.75|5200.75|0
1634721040000|2021-10-20 09:10:40|5201|5201|5201.98|5201.98|5201.98|5201.98|5201|5201|0
1634721050000|2021-10-20 09:10:50|5201.63|5201.63|5201.88|5201.88|5201.88|5201.88|5201.63|5201.63|0
1634721060000|2021-10-20 09:11:00|5202.23|5202.23|5201.52|5201.52|5202.23|5202.23|5201.52|5201.52|0
1634721070000|2021-10-20 09:11:10|5201.41|5201.41|5201.64|5201.64|5201.64|5201.64|5201.41|5201.41|0
1634721110000|2021-10-20 09:11:50|5201.91|5201.91|5201.78|5201.78|5201.91|5201.91|5201.78|5201.78|0
1634721120000|2021-10-20 09:12:00|5201.42|5201.42|5202.73|5202.73|5203.08|5203.08|5201.42|5201.42|0
1634721130000|2021-10-20 09:12:10|5203.08|5203.08|5203.08|5203.08|5203.08|5203.08|5203.08|5203.08|0
1634721160000|2021-10-20 09:12:40|5202.38|5202.38|5202.38|5202.38|5202.38|5202.38|5202.38|5202.38|0
1634721170000|2021-10-20 09:12:50|5202.79|5202.79|5203.02|5203.02|5203.02|5203.02|5202.79|5202.79|0
1634721180000|2021-10-20 09:13:00|5203.37|5203.37|5203.37|5203.37|5203.37|5203.37|5203.37|5203.37|0
1634721190000|2021-10-20 09:13:10|5203.61|5203.61|5203.61|5203.61|5203.61|5203.61|5203.61|5203.61|0
1634721240000|2021-10-20 09:14:00|5203.72|5203.72|5204.31|5204.31|5204.31|5204.31|5203.61|5203.61|0
1634721260000|2021-10-20 09:14:20|5204.56|5204.56|5204.56|5204.56|5204.56|5204.56|5204.56|5204.56|0
1634721280000|2021-10-20 09:14:40|5203.85|5203.85|5202.85|5202.85|5203.85|5203.85|5202.85|5202.85|0
1634721290000|2021-10-20 09:14:50|5202.73|5202.73|5202.73|5202.73|5202.73|5202.73|5202.73|5202.73|0
1634721300000|2021-10-20 09:15:00|5202.61|5202.61|5202.61|5202.61|5202.61|5202.61|5202.61|5202.61|0
1634721310000|2021-10-20 09:15:10|5203.67|5203.67|5203.67|5203.67|5203.67|5203.67|5203.67|5203.67|0
1634721350000|2021-10-20 09:15:50|5203.81|5203.81|5203.81|5203.81|5203.81|5203.81|5203.81|5203.81|0
1634721410000|2021-10-20 09:16:50|5204.16|5204.16|5204.16|5204.16|5204.16|5204.16|5204.16|5204.16|0
1634721420000|2021-10-20 09:17:00|5204.39|5204.39|5204.39|5204.39|5204.39|5204.39|5204.39|5204.39|0
1634721430000|2021-10-20 09:17:10|5205.14|5205.14|5206.12|5206.12|5206.12|5206.12|5205.14|5205.14|0
1634721460000|2021-10-20 09:17:40|5206.67|5206.67|5206.43|5206.43|5206.67|5206.67|5206.31|5206.31|0
1634721480000|2021-10-20 09:18:00|5206.93|5206.93|5207.63|5207.63|5207.63|5207.63|5206.93|5206.93|0
1634721500000|2021-10-20 09:18:20|5207.28|5207.28|5206.93|5206.93|5207.28|5207.28|5206.93|5206.93|0
1634721510000|2021-10-20 09:18:30|5206.57|5206.57|5206.57|5206.57|5206.57|5206.57|5206.57|5206.57|0
1634721580000|2021-10-20 09:19:40|5206.85|5206.85|5206.85|5206.85|5206.85|5206.85|5206.85|5206.85|0
1634721600000|2021-10-20 09:20:00|5207.21|5207.21|5207.56|5207.56|5207.56|5207.56|5207.21|5207.21|0
1634721610000|2021-10-20 09:20:10|5206.85|5206.85|5206.85|5206.85|5206.85|5206.85|5206.85|5206.85|0
1634721630000|2021-10-20 09:20:30|5207.21|5207.21|5207.21|5207.21|5207.21|5207.21|5207.21|5207.21|0
1634721640000|2021-10-20 09:20:40|5206.85|5206.85|5206.6|5206.6|5206.85|5206.85|5206.6|5206.6|0
1634721690000|2021-10-20 09:21:30|5206.37|5206.37|5206.37|5206.37|5206.37|5206.37|5206.37|5206.37|0
1634721700000|2021-10-20 09:21:40|5206.72|5206.72|5207.08|5207.08|5207.08|5207.08|5206.72|5206.72|0
1634721720000|2021-10-20 09:22:00|5207.43|5207.43|5207.43|5207.43|5207.43|5207.43|5207.43|5207.43|0
1634721730000|2021-10-20 09:22:10|5207.66|5207.66|5207.66|5207.66|5207.66|5207.66|5207.66|5207.66|0
1634721750000|2021-10-20 09:22:30|5208.02|5208.02|5208.02|5208.02|5208.02|5208.02|5208.02|5208.02|0
1634721770000|2021-10-20 09:22:50|5208.37|5208.37|5208.02|5208.02|5208.37|5208.37|5208.02|5208.02|0
1634721780000|2021-10-20 09:23:00|5208.37|5208.37|5209.01|5209.01|5211.17|5211.17|5208.02|5208.02|0
1634721790000|2021-10-20 09:23:10|5208.66|5208.66|5208.53|5208.53|5208.66|5208.66|5208.53|5208.53|0
1634721800000|2021-10-20 09:23:20|5210.29|5210.29|5210.29|5210.29|5210.29|5210.29|5208.53|5208.53|0
1634721820000|2021-10-20 09:23:40|5210.64|5210.64|5212.19|5212.19|5212.19|5212.19|5210.64|5210.64|0
1634721840000|2021-10-20 09:24:00|5215.01|5215.01|5216.82|5216.82|5216.82|5216.82|5215.01|5215.01|0
1634721850000|2021-10-20 09:24:10|5216.47|5216.47|5217.17|5217.17|5217.17|5217.17|5216.47|5216.47|0
1634721860000|2021-10-20 09:24:20|5217.05|5217.05|5217.05|5217.05|5217.05|5217.05|5217.05|5217.05|0
1634721890000|2021-10-20 09:24:50|5216.7|5216.7|5216.34|5216.34|5216.7|5216.7|5215.29|5215.29|0
1634721900000|2021-10-20 09:25:00|5216.69|5216.69|5215.87|5215.87|5216.69|5216.69|5215.63|5215.63|0
1634721920000|2021-10-20 09:25:20|5216.93|5216.93|5216.69|5216.69|5216.93|5216.93|5215.87|5215.87|0
1634721930000|2021-10-20 09:25:30|5215.98|5215.98|5216.37|5216.37|5216.37|5216.37|5215.98|5215.98|0
1634721940000|2021-10-20 09:25:40|5215.31|5215.31|5215.31|5215.31|5215.31|5215.31|5215.19|5215.19|0
1634721950000|2021-10-20 09:25:50|5215.43|5215.43|5215.41|5215.41|5216.13|5216.13|5215.29|5215.29|0
1634721960000|2021-10-20 09:26:00|5215.76|5215.76|5215.16|5215.16|5215.76|5215.76|5214.81|5214.81|0
1634721970000|2021-10-20 09:26:10|5215.28|5215.28|5215.39|5215.39|5215.39|5215.39|5215.28|5215.28|0
1634721990000|2021-10-20 09:26:30|5215.64|5215.64|5215.64|5215.64|5215.64|5215.64|5215.64|5215.64|0
1634722000000|2021-10-20 09:26:40|5215.89|5215.89|5216.36|5216.36|5217.07|5217.07|5215.89|5215.89|0
1634722020000|2021-10-20 09:27:00|5216.59|5216.59|5217.65|5217.65|5218.01|5218.01|5216.59|5216.59|0
1634722060000|2021-10-20 09:27:40|5217.77|5217.77|5217.77|5217.77|5217.77|5217.77|5217.77|5217.77|0
1634722070000|2021-10-20 09:27:50|5217.89|5217.89|5217.18|5217.18|5217.89|5217.89|5217.18|5217.18|0
1634722080000|2021-10-20 09:28:00|5217.06|5217.06|5217.06|5217.06|5217.06|5217.06|5217.06|5217.06|0
1634722090000|2021-10-20 09:28:10|5217.77|5217.77|5217.77|5217.77|5217.77|5217.77|5217.77|5217.77|0
1634722100000|2021-10-20 09:28:20|5218.12|5218.12|5218.12|5218.12|5218.12|5218.12|5218.12|5218.12|0
1634722120000|2021-10-20 09:28:40|5217.87|5217.87|5217.87|5217.87|5217.87|5217.87|5217.87|5217.87|0
1634722130000|2021-10-20 09:28:50|5216.11|5216.11|5216.23|5216.23|5216.23|5216.23|5216.11|5216.11|0
1634722170000|2021-10-20 09:29:30|5217.28|5217.28|5217.28|5217.28|5217.28|5217.28|5217.28|5217.28|0
1634722200000|2021-10-20 09:30:00|5217.17|5217.17|5217.3|5217.3|5217.42|5217.42|5217.17|5217.17|0
1634722210000|2021-10-20 09:30:10|5218.71|5218.71|5218.01|5218.01|5218.71|5218.71|5218.01|5218.01|0
1634722220000|2021-10-20 09:30:20|5218.63|5218.63|5218.14|5218.14|5218.63|5218.63|5218.14|5218.14|0
1634722230000|2021-10-20 09:30:30|5218.56|5218.56|5218.56|5218.56|5218.56|5218.56|5218.56|5218.56|0
1634722250000|2021-10-20 09:30:50|5218.2|5218.2|5218.56|5218.56|5218.56|5218.56|5218.2|5218.2|0
1634722260000|2021-10-20 09:31:00|5218.2|5218.2|5218.2|5218.2|5218.2|5218.2|5218.2|5218.2|0
1634722280000|2021-10-20 09:31:20|5218.8|5218.8|5219.35|5219.35|5219.35|5219.35|5218.8|5218.8|0
1634722290000|2021-10-20 09:31:30|5219.71|5219.71|5219.96|5219.96|5219.96|5219.96|5219.71|5219.71|0
1634722310000|2021-10-20 09:31:50|5220.24|5220.24|5222|5222|5222|5222|5220.24|5220.24|0
1634722330000|2021-10-20 09:32:10|5221.88|5221.88|5221.88|5221.88|5221.88|5221.88|5221.88|5221.88|0
1634722360000|2021-10-20 09:32:40|5221.77|5221.77|5221.77|5221.77|5221.77|5221.77|5221.77|5221.77|0
1634722370000|2021-10-20 09:32:50|5221.41|5221.41|5221.41|5221.41|5221.41|5221.41|5221.41|5221.41|0
1634722380000|2021-10-20 09:33:00|5221.16|5221.16|5221.03|5221.03|5221.16|5221.16|5221.03|5221.03|0
1634722390000|2021-10-20 09:33:10|5220.45|5220.45|5220.45|5220.45|5220.45|5220.45|5220.45|5220.45|0
1634722400000|2021-10-20 09:33:20|5220.33|5220.33|5220.33|5220.33|5220.33|5220.33|5220.33|5220.33|0
1634722410000|2021-10-20 09:33:30|5220.09|5220.09|5220.09|5220.09|5220.09|5220.09|5220.09|5220.09|0
1634722420000|2021-10-20 09:33:40|5218.33|5218.33|5218.14|5218.14|5218.33|5218.33|5217.67|5217.67|0
1634722430000|2021-10-20 09:33:50|5216.73|5216.73|5216.73|5216.73|5216.73|5216.73|5216.73|5216.73|0
1634722450000|2021-10-20 09:34:10|5216.45|5216.45|5215.75|5215.75|5216.45|5216.45|5215.75|5215.75|0
1634722460000|2021-10-20 09:34:20|5216.45|5216.45|5216.45|5216.45|5216.45|5216.45|5216.45|5216.45|0
1634722490000|2021-10-20 09:34:50|5216.18|5216.18|5216.18|5216.18|5216.18|5216.18|5216.18|5216.18|0
1634722500000|2021-10-20 09:35:00|5216.53|5216.53|5216.53|5216.53|5216.53|5216.53|5216.53|5216.53|0
1634722610000|2021-10-20 09:36:50|5218.3|5218.3|5218.65|5218.65|5218.65|5218.65|5218.3|5218.3|0
1634722620000|2021-10-20 09:37:00|5218.3|5218.3|5218.3|5218.3|5218.3|5218.3|5218.3|5218.3|0
1634722630000|2021-10-20 09:37:10|5217.59|5217.59|5217.59|5217.59|5217.59|5217.59|5217.59|5217.59|0
1634722680000|2021-10-20 09:38:00|5217.31|5217.31|5217.31|5217.31|5217.31|5217.31|5217.31|5217.31|0
1634722700000|2021-10-20 09:38:20|5217.72|5217.72|5217.72|5217.72|5217.72|5217.72|5217.72|5217.72|0
1634722750000|2021-10-20 09:39:10|5218.07|5218.07|5218.07|5218.07|5218.07|5218.07|5218.07|5218.07|0
1634722760000|2021-10-20 09:39:20|5218.35|5218.35|5218.35|5218.35|5218.35|5218.35|5218.35|5218.35|0
1634722790000|2021-10-20 09:39:50|5218|5218|5218|5218|5218|5218|5218|5218|0
1634722820000|2021-10-20 09:40:20|5216.59|5216.59|5216.59|5216.59|5216.59|5216.59|5216.59|5216.59|0
1634722830000|2021-10-20 09:40:30|5216.47|5216.47|5216.47|5216.47|5216.47|5216.47|5216.47|5216.47|0
1634722840000|2021-10-20 09:40:40|5216.36|5216.36|5216.12|5216.12|5216.36|5216.36|5216.12|5216.12|0
1634722870000|2021-10-20 09:41:10|5215.42|5215.42|5215.77|5215.77|5215.77|5215.77|5215.42|5215.42|0
1634722880000|2021-10-20 09:41:20|5216|5216|5216|5216|5216|5216|5216|5216|0
1634722910000|2021-10-20 09:41:50|5215.87|5215.87|5215.87|5215.87|5215.87|5215.87|5215.87|5215.87|0
1634722940000|2021-10-20 09:42:20|5215.73|5215.73|5215.5|5215.5|5215.73|5215.73|5215.5|5215.5|0
1634722960000|2021-10-20 09:42:40|5213.73|5213.73|5214.09|5214.09|5214.09|5214.09|5213.73|5213.73|0
1634722970000|2021-10-20 09:42:50|5214.44|5214.44|5214.44|5214.44|5214.44|5214.44|5214.44|5214.44|0
1634723010000|2021-10-20 09:43:30|5214.79|5214.79|5214.51|5214.51|5214.79|5214.79|5214.51|5214.51|0
1634723030000|2021-10-20 09:43:50|5213.81|5213.81|5213.31|5213.31|5213.81|5213.81|5213.31|5213.31|0
1634723080000|2021-10-20 09:44:40|5211.54|5211.54|5211.54|5211.54|5211.54|5211.54|5211.54|5211.54|0
1634723140000|2021-10-20 09:45:40|5211.3|5211.3|5211.05|5211.05|5211.3|5211.3|5211.05|5211.05|0
1634723150000|2021-10-20 09:45:50|5211.3|5211.3|5212|5212|5212|5212|5211.3|5211.3|0
1634723170000|2021-10-20 09:46:10|5212.25|5212.25|5212.25|5212.25|5212.25|5212.25|5212.25|5212.25|0
1634723200000|2021-10-20 09:46:40|5212.6|5212.6|5212.6|5212.6|5212.6|5212.6|5212.6|5212.6|0
1634723230000|2021-10-20 09:47:10|5212.96|5212.96|5212.96|5212.96|5212.96|5212.96|5212.96|5212.96|0
1634723240000|2021-10-20 09:47:20|5212.6|5212.6|5212.6|5212.6|5212.6|5212.6|5212.6|5212.6|0
1634723250000|2021-10-20 09:47:30|5212.25|5212.25|5212.25|5212.25|5212.25|5212.25|5212.25|5212.25|0
1634723260000|2021-10-20 09:47:40|5212.6|5212.6|5212.6|5212.6|5212.6|5212.6|5212.6|5212.6|0
1634723270000|2021-10-20 09:47:50|5212.96|5212.96|5212.96|5212.96|5212.96|5212.96|5212.96|5212.96|0
1634723280000|2021-10-20 09:48:00|5212.55|5212.55|5212.55|5212.55|5212.55|5212.55|5212.55|5212.55|0
1634723290000|2021-10-20 09:48:10|5213.61|5213.61|5213.73|5213.73|5213.73|5213.73|5213.61|5213.61|0
1634723310000|2021-10-20 09:48:30|5214.08|5214.08|5214.08|5214.08|5214.08|5214.08|5214.08|5214.08|0
1634723320000|2021-10-20 09:48:40|5213.96|5213.96|5213.96|5213.96|5213.96|5213.96|5213.96|5213.96|0
1634723330000|2021-10-20 09:48:50|5213.12|5213.12|5213.12|5213.12|5213.12|5213.12|5213.12|5213.12|0
1634723350000|2021-10-20 09:49:10|5212.77|5212.77|5212.77|5212.77|5212.77|5212.77|5212.77|5212.77|0
1634723360000|2021-10-20 09:49:20|5212.88|5212.88|5212.88|5212.88|5212.88|5212.88|5212.88|5212.88|0
1634723380000|2021-10-20 09:49:40|5213.59|5213.59|5213.59|5213.59|5213.59|5213.59|5213.59|5213.59|0
1634723400000|2021-10-20 09:50:00|5213.73|5213.73|5213.7|5213.7|5213.97|5213.97|5213.7|5213.7|0
1634723430000|2021-10-20 09:50:30|5214.4|5214.4|5214.05|5214.05|5214.4|5214.4|5214.05|5214.05|0
1634723440000|2021-10-20 09:50:40|5213.7|5213.7|5213.7|5213.7|5213.7|5213.7|5213.7|5213.7|0
1634723450000|2021-10-20 09:50:50|5213.42|5213.42|5213.42|5213.42|5213.42|5213.42|5213.42|5213.42|0
1634723480000|2021-10-20 09:51:20|5213.06|5213.06|5213.06|5213.06|5213.06|5213.06|5213.06|5213.06|0
1634723490000|2021-10-20 09:51:30|5212.95|5212.95|5212.59|5212.59|5212.95|5212.95|5212.59|5212.59|0
1634723500000|2021-10-20 09:51:40|5212.48|5212.48|5212.48|5212.48|5212.48|5212.48|5212.48|5212.48|0
1634723510000|2021-10-20 09:51:50|5212.83|5212.83|5212.83|5212.83|5212.83|5212.83|5212.83|5212.83|0
1634723550000|2021-10-20 09:52:30|5213.11|5213.11|5213.23|5213.23|5213.23|5213.23|5213.11|5213.11|0
1634723560000|2021-10-20 09:52:40|5213.09|5213.09|5213.44|5213.44|5213.44|5213.44|5213.09|5213.09|0
1634723580000|2021-10-20 09:53:00|5213.8|5213.8|5213.8|5213.8|5213.8|5213.8|5213.8|5213.8|0
1634723590000|2021-10-20 09:53:10|5213.45|5213.45|5213.45|5213.45|5213.45|5213.45|5213.45|5213.45|0
1634723610000|2021-10-20 09:53:30|5213.09|5213.09|5212.39|5212.39|5213.09|5213.09|5212.39|5212.39|0
1634723620000|2021-10-20 09:53:40|5212.67|5212.67|5212.67|5212.67|5212.67|5212.67|5212.67|5212.67|0
1634723640000|2021-10-20 09:54:00|5212.39|5212.39|5212.39|5212.39|5212.39|5212.39|5212.39|5212.39|0
1634723660000|2021-10-20 09:54:20|5212.74|5212.74|5212.74|5212.74|5212.74|5212.74|5212.74|5212.74|0
1634723710000|2021-10-20 09:55:10|5212.62|5212.62|5212.62|5212.62|5212.62|5212.62|5212.62|5212.62|0
1634723730000|2021-10-20 09:55:30|5212.98|5212.98|5212.62|5212.62|5212.98|5212.98|5212.62|5212.62|0
1634723770000|2021-10-20 09:56:10|5212.98|5212.98|5212.98|5212.98|5212.98|5212.98|5212.98|5212.98|0
1634723790000|2021-10-20 09:56:30|5212.27|5212.27|5211.92|5211.92|5212.27|5212.27|5211.92|5211.92|0
1634723800000|2021-10-20 09:56:40|5211.78|5211.78|5211.43|5211.43|5211.78|5211.78|5211.43|5211.43|0
1634723810000|2021-10-20 09:56:50|5211.29|5211.29|5211.29|5211.29|5211.29|5211.29|5211.29|5211.29|0
1634723840000|2021-10-20 09:57:20|5211.65|5211.65|5211.88|5211.88|5211.88|5211.88|5211.65|5211.65|0
1634723850000|2021-10-20 09:57:30|5212|5212|5212|5212|5212|5212|5212|5212|0
1634723930000|2021-10-20 09:58:50|5211.64|5211.64|5212|5212|5212|5212|5211.64|5211.64|0
1634723970000|2021-10-20 09:59:30|5212.35|5212.35|5212.35|5212.35|5212.35|5212.35|5212.35|5212.35|0
1634723990000|2021-10-20 09:59:50|5212|5212|5212|5212|5212|5212|5212|5212|0
1634724010000|2021-10-20 10:00:10|5212.7|5212.7|5213.58|5213.58|5213.58|5213.58|5212.7|5212.7|0
1634724060000|2021-10-20 10:01:00|5213.23|5213.23|5213.23|5213.23|5213.23|5213.23|5213.23|5213.23|0
1634724130000|2021-10-20 10:02:10|5212.28|5212.28|5212.28|5212.28|5212.28|5212.28|5212.28|5212.28|0
1634724140000|2021-10-20 10:02:20|5211.92|5211.92|5211.92|5211.92|5211.92|5211.92|5211.92|5211.92|0
1634724150000|2021-10-20 10:02:30|5212.28|5212.28|5212.28|5212.28|5212.28|5212.28|5212.28|5212.28|0
1634724160000|2021-10-20 10:02:40|5212.63|5212.63|5212.63|5212.63|5212.63|5212.63|5212.63|5212.63|0
1634724170000|2021-10-20 10:02:50|5212.98|5212.98|5213.58|5213.58|5213.58|5213.58|5212.98|5212.98|0
1634724190000|2021-10-20 10:03:10|5213.47|5213.47|5213.47|5213.47|5213.47|5213.47|5213.47|5213.47|0
1634724200000|2021-10-20 10:03:20|5214.28|5214.28|5214.84|5214.84|5214.84|5214.84|5214.28|5214.28|0
1634724220000|2021-10-20 10:03:40|5215.19|5215.19|5215.19|5215.19|5215.19|5215.19|5215.19|5215.19|0
1634724260000|2021-10-20 10:04:20|5214.91|5214.91|5214.99|5214.99|5214.99|5214.99|5214.63|5214.63|0
1634724290000|2021-10-20 10:04:50|5214.87|5214.87|5214.87|5214.87|5214.87|5214.87|5214.87|5214.87|0
1634724300000|2021-10-20 10:05:00|5215.22|5215.22|5215.93|5215.93|5215.93|5215.93|5215.22|5215.22|0
1634724310000|2021-10-20 10:05:10|5215.65|5215.65|5215.69|5215.69|5216.04|5216.04|5215.65|5215.65|0
1634724350000|2021-10-20 10:05:50|5215.41|5215.41|5214.88|5214.88|5215.41|5215.41|5214.88|5214.88|0
1634724360000|2021-10-20 10:06:00|5215.94|5215.94|5216.06|5216.06|5216.06|5216.06|5215.94|5215.94|0
1634724370000|2021-10-20 10:06:10|5216.34|5216.34|5216.34|5216.34|5216.34|5216.34|5216.34|5216.34|0
1634724380000|2021-10-20 10:06:20|5216.69|5216.69|5217.05|5217.05|5217.05|5217.05|5216.69|5216.69|0
1634724400000|2021-10-20 10:06:40|5216.77|5216.77|5216.77|5216.77|5216.77|5216.77|5216.77|5216.77|0
1634724440000|2021-10-20 10:07:20|5217.12|5217.12|5217.12|5217.12|5217.12|5217.12|5217.12|5217.12|0
1634724490000|2021-10-20 10:08:10|5217.24|5217.24|5217.35|5217.35|5217.47|5217.47|5217.24|5217.24|0
1634724500000|2021-10-20 10:08:20|5217.1|5217.1|5217.1|5217.1|5217.1|5217.1|5217.1|5217.1|0
1634724530000|2021-10-20 10:08:50|5216.99|5216.99|5217.22|5217.22|5217.22|5217.22|5216.99|5216.99|0
1634724540000|2021-10-20 10:09:00|5217.09|5217.09|5216.81|5216.81|5217.09|5217.09|5216.81|5216.81|0
1634724550000|2021-10-20 10:09:10|5217.87|5217.87|5217.87|5217.87|5217.87|5217.87|5217.87|5217.87|0
1634724580000|2021-10-20 10:09:40|5217.16|5217.16|5217.16|5217.16|5217.16|5217.16|5217.16|5217.16|0
1634724590000|2021-10-20 10:09:50|5216.45|5216.45|5216.32|5216.32|5216.45|5216.45|5216.32|5216.32|0
1634724600000|2021-10-20 10:10:00|5216.08|5216.08|5216.08|5216.08|5216.08|5216.08|5216.08|5216.08|0
1634724610000|2021-10-20 10:10:10|5216.2|5216.2|5216.43|5216.43|5216.43|5216.43|5216.2|5216.2|0
1634724620000|2021-10-20 10:10:20|5216.67|5216.67|5217.06|5217.06|5217.06|5217.06|5216.67|5216.67|0
1634724650000|2021-10-20 10:10:50|5216.83|5216.83|5218.59|5218.59|5218.59|5218.59|5216.83|5216.83|0
1634724660000|2021-10-20 10:11:00|5218.87|5218.87|5218.75|5218.75|5219.03|5219.03|5218.75|5218.75|0
1634724690000|2021-10-20 10:11:30|5218.99|5218.99|5219.34|5219.34|5219.45|5219.45|5218.99|5218.99|0
1634724700000|2021-10-20 10:11:40|5218.63|5218.63|5218.63|5218.63|5218.63|5218.63|5218.63|5218.63|0
1634724710000|2021-10-20 10:11:50|5218.98|5218.98|5218.98|5218.98|5218.98|5218.98|5218.98|5218.98|0
1634724720000|2021-10-20 10:12:00|5218.75|5218.75|5218.98|5218.98|5219.1|5219.1|5218.75|5218.75|0
1634724740000|2021-10-20 10:12:20|5218.86|5218.86|5218.86|5218.86|5218.86|5218.86|5218.86|5218.86|0
1634724760000|2021-10-20 10:12:40|5218.51|5218.51|5218.79|5218.79|5218.79|5218.79|5218.51|5218.51|0
1634724770000|2021-10-20 10:12:50|5218.54|5218.54|5218.42|5218.42|5218.54|5218.54|5218.42|5218.42|0
1634724780000|2021-10-20 10:13:00|5218.07|5218.07|5217.72|5217.72|5218.07|5218.07|5217.72|5217.72|0
1634724800000|2021-10-20 10:13:20|5218.78|5218.78|5219.01|5219.01|5219.01|5219.01|5218.66|5218.66|0
1634724810000|2021-10-20 10:13:30|5218.9|5218.9|5218.9|5218.9|5218.9|5218.9|5218.9|5218.9|0
1634724820000|2021-10-20 10:13:40|5218.78|5218.78|5219.19|5219.19|5219.19|5219.19|5218.78|5218.78|0
1634724840000|2021-10-20 10:14:00|5219.07|5219.07|5219.07|5219.07|5219.07|5219.07|5219.07|5219.07|0
1634724880000|2021-10-20 10:14:40|5218.72|5218.72|5218.72|5218.72|5218.72|5218.72|5218.72|5218.72|0
1634724890000|2021-10-20 10:14:50|5218.48|5218.48|5218.25|5218.25|5218.48|5218.48|5218.25|5218.25|0
1634724900000|2021-10-20 10:15:00|5218.5|5218.5|5217.52|5217.52|5218.5|5218.5|5217.52|5217.52|0
1634724940000|2021-10-20 10:15:40|5217.87|5217.87|5218.23|5218.23|5218.23|5218.23|5217.87|5217.87|0
1634724980000|2021-10-20 10:16:20|5218.58|5218.58|5218.58|5218.58|5218.58|5218.58|5218.58|5218.58|0
1634724990000|2021-10-20 10:16:30|5218.93|5218.93|5218.93|5218.93|5218.93|5218.93|5218.93|5218.93|0
1634725000000|2021-10-20 10:16:40|5218.82|5218.82|5218.82|5218.82|5218.82|5218.82|5218.82|5218.82|0
1634725010000|2021-10-20 10:16:50|5219.42|5219.42|5219.42|5219.42|5219.42|5219.42|5219.42|5219.42|0
1634725040000|2021-10-20 10:17:20|5219.18|5219.18|5219.18|5219.18|5219.18|5219.18|5219.18|5219.18|0
1634725050000|2021-10-20 10:17:30|5218.83|5218.83|5218.83|5218.83|5218.83|5218.83|5218.83|5218.83|0
1634725060000|2021-10-20 10:17:40|5218.48|5218.48|5218.48|5218.48|5218.48|5218.48|5218.48|5218.48|0
1634725070000|2021-10-20 10:17:50|5218.13|5218.13|5215.03|5215.03|5218.13|5218.13|5215.03|5215.03|0
1634725080000|2021-10-20 10:18:00|5215.31|5215.31|5215.31|5215.31|5215.31|5215.31|5215.31|5215.31|0
1634725090000|2021-10-20 10:18:10|5214.96|5214.96|5214.96|5214.96|5214.96|5214.96|5214.96|5214.96|0
1634725120000|2021-10-20 10:18:40|5214.46|5214.46|5214.11|5214.11|5214.46|5214.46|5214.11|5214.11|0
1634725150000|2021-10-20 10:19:10|5214.46|5214.46|5214.46|5214.46|5214.46|5214.46|5214.46|5214.46|0
1634725180000|2021-10-20 10:19:40|5214.81|5214.81|5215.06|5215.06|5215.06|5215.06|5214.81|5214.81|0
1634725200000|2021-10-20 10:20:00|5214.71|5214.71|5214.36|5214.36|5214.71|5214.71|5214.36|5214.36|0
1634725210000|2021-10-20 10:20:10|5213.3|5213.3|5213.3|5213.3|5213.3|5213.3|5213.3|5213.3|0
1634725220000|2021-10-20 10:20:20|5212.95|5212.95|5212.59|5212.59|5212.95|5212.95|5212.59|5212.59|0
1634725230000|2021-10-20 10:20:30|5212.24|5212.24|5211.89|5211.89|5212.24|5212.24|5211.89|5211.89|0
1634725250000|2021-10-20 10:20:50|5211.62|5211.62|5211.62|5211.62|5211.62|5211.62|5211.62|5211.62|0
1634725260000|2021-10-20 10:21:00|5211.26|5211.26|5211.62|5211.62|5211.62|5211.62|5211.26|5211.26|0
1634725270000|2021-10-20 10:21:10|5210.91|5210.91|5210.91|5210.91|5210.91|5210.91|5210.91|5210.91|0
1634725300000|2021-10-20 10:21:40|5211.26|5211.26|5211.26|5211.26|5211.26|5211.26|5211.26|5211.26|0
1634725310000|2021-10-20 10:21:50|5210.91|5210.91|5210.91|5210.91|5210.91|5210.91|5210.91|5210.91|0
1634725360000|2021-10-20 10:22:40|5211.62|5211.62|5211.62|5211.62|5211.62|5211.62|5211.62|5211.62|0
1634725390000|2021-10-20 10:23:10|5210.91|5210.91|5210.91|5210.91|5210.91|5210.91|5210.91|5210.91|0
1634725400000|2021-10-20 10:23:20|5210.56|5210.56|5210.56|5210.56|5210.56|5210.56|5210.56|5210.56|0
1634725430000|2021-10-20 10:23:50|5210.84|5210.84|5212.25|5212.25|5212.25|5212.25|5210.84|5210.84|0
1634725460000|2021-10-20 10:24:20|5211.97|5211.97|5212.24|5212.24|5212.24|5212.24|5211.97|5211.97|0
1634725500000|2021-10-20 10:25:00|5211.89|5211.89|5211.66|5211.66|5211.89|5211.89|5211.66|5211.66|0
1634725520000|2021-10-20 10:25:20|5211.25|5211.25|5211|5211|5211.25|5211.25|5211|5211|0
1634725550000|2021-10-20 10:25:50|5210.77|5210.77|5211.83|5211.83|5211.83|5211.83|5210.77|5210.77|0
1634725560000|2021-10-20 10:26:00|5211.71|5211.71|5211.59|5211.59|5211.71|5211.71|5211.59|5211.59|0
1634725570000|2021-10-20 10:26:10|5210.89|5210.89|5210.89|5210.89|5210.89|5210.89|5210.89|5210.89|0
1634725580000|2021-10-20 10:26:20|5210.66|5210.66|5210.66|5210.66|5210.66|5210.66|5210.66|5210.66|0
1634725680000|2021-10-20 10:28:00|5212.67|5212.67|5213.02|5213.02|5213.02|5213.02|5212.67|5212.67|0
1634725710000|2021-10-20 10:28:30|5213.14|5213.14|5213.14|5213.14|5213.14|5213.14|5213.14|5213.14|0
1634725740000|2021-10-20 10:29:00|5213.02|5213.02|5212.79|5212.79|5213.02|5213.02|5212.79|5212.79|0
1634725750000|2021-10-20 10:29:10|5213.49|5213.49|5213.49|5213.49|5213.49|5213.49|5213.49|5213.49|0
1634725770000|2021-10-20 10:29:30|5213.14|5213.14|5213.14|5213.14|5213.14|5213.14|5213.14|5213.14|0
1634725790000|2021-10-20 10:29:50|5213.28|5213.28|5213.28|5213.28|5213.28|5213.28|5213.28|5213.28|0
1634725800000|2021-10-20 10:30:00|5212.57|5212.57|5212.09|5212.09|5212.57|5212.57|5212.09|5212.09|0
1634725810000|2021-10-20 10:30:10|5211.97|5211.97|5212.09|5212.09|5212.09|5212.09|5211.74|5211.74|0
1634725820000|2021-10-20 10:30:20|5212.21|5212.21|5211.86|5211.86|5212.21|5212.21|5211.86|5211.86|0
1634725830000|2021-10-20 10:30:30|5211.97|5211.97|5211.57|5211.57|5211.97|5211.97|5211.57|5211.57|0
1634725890000|2021-10-20 10:31:30|5211.33|5211.33|5211.57|5211.57|5211.69|5211.69|5211.33|5211.33|0
1634725910000|2021-10-20 10:31:50|5211.43|5211.43|5211.43|5211.43|5211.43|5211.43|5211.43|5211.43|0
1634725930000|2021-10-20 10:32:10|5211.79|5211.79|5211.79|5211.79|5211.79|5211.79|5211.79|5211.79|0
1634725970000|2021-10-20 10:32:50|5211.32|5211.32|5211.67|5211.67|5211.67|5211.67|5211.32|5211.32|0
1634725980000|2021-10-20 10:33:00|5211.79|5211.79|5211.9|5211.9|5211.9|5211.9|5211.79|5211.79|0
1634725990000|2021-10-20 10:33:10|5212.31|5212.31|5212.31|5212.31|5212.31|5212.31|5212.31|5212.31|0
1634726050000|2021-10-20 10:34:10|5212.43|5212.43|5212.43|5212.43|5212.43|5212.43|5212.43|5212.43|0
1634726080000|2021-10-20 10:34:40|5212.78|5212.78|5212.78|5212.78|5212.78|5212.78|5212.78|5212.78|0
1634726100000|2021-10-20 10:35:00|5213.13|5213.13|5212.78|5212.78|5213.13|5213.13|5212.78|5212.78|0
1634726140000|2021-10-20 10:35:40|5212.43|5212.43|5212.43|5212.43|5212.43|5212.43|5212.43|5212.43|0
1634726150000|2021-10-20 10:35:50|5212.07|5212.07|5212.07|5212.07|5212.07|5212.07|5212.07|5212.07|0
1634726230000|2021-10-20 10:37:10|5212.78|5212.78|5212.78|5212.78|5212.78|5212.78|5212.78|5212.78|0
1634726240000|2021-10-20 10:37:20|5213.03|5213.03|5213.03|5213.03|5213.03|5213.03|5213.03|5213.03|0
1634726290000|2021-10-20 10:38:10|5213.15|5213.15|5213.15|5213.15|5213.15|5213.15|5213.15|5213.15|0
1634726300000|2021-10-20 10:38:20|5212.91|5212.91|5212.91|5212.91|5212.91|5212.91|5212.91|5212.91|0
1634726320000|2021-10-20 10:38:40|5213.03|5213.03|5213.03|5213.03|5213.03|5213.03|5213.03|5213.03|0
1634726340000|2021-10-20 10:39:00|5213.38|5213.38|5214.1|5214.1|5214.1|5214.1|5213.26|5213.26|0
1634726370000|2021-10-20 10:39:30|5213.87|5213.87|5214.92|5214.92|5214.92|5214.92|5213.87|5213.87|0
1634726380000|2021-10-20 10:39:40|5215.31|5215.31|5215.66|5215.66|5215.66|5215.66|5215.31|5215.31|0
1634726390000|2021-10-20 10:39:50|5215.31|5215.31|5215.31|5215.31|5215.31|5215.31|5215.31|5215.31|0
1634726400000|2021-10-20 10:40:00|5215.42|5215.42|5215.19|5215.19|5215.42|5215.42|5215.19|5215.19|0
1634726410000|2021-10-20 10:40:10|5214.84|5214.84|5215.42|5215.42|5215.42|5215.42|5214.84|5214.84|0
1634726430000|2021-10-20 10:40:30|5215.07|5215.07|5215.07|5215.07|5215.07|5215.07|5215.07|5215.07|0
1634726470000|2021-10-20 10:41:10|5214.48|5214.48|5214.37|5214.37|5214.48|5214.48|5214.37|5214.37|0
1634726480000|2021-10-20 10:41:20|5214.48|5214.48|5214.48|5214.48|5214.48|5214.48|5214.48|5214.48|0
1634726530000|2021-10-20 10:42:10|5214.13|5214.13|5214.13|5214.13|5214.13|5214.13|5214.13|5214.13|0
1634726560000|2021-10-20 10:42:40|5213.78|5213.78|5213.78|5213.78|5213.78|5213.78|5213.78|5213.78|0
1634726570000|2021-10-20 10:42:50|5213.53|5213.53|5213.53|5213.53|5213.53|5213.53|5213.53|5213.53|0
1634726610000|2021-10-20 10:43:30|5212.82|5212.82|5212.82|5212.82|5212.82|5212.82|5212.82|5212.82|0
1634726640000|2021-10-20 10:44:00|5212.47|5212.47|5212.47|5212.47|5212.47|5212.47|5212.47|5212.47|0
1634726760000|2021-10-20 10:46:00|5213.18|5213.18|5213.18|5213.18|5213.18|5213.18|5213.18|5213.18|0
1634726780000|2021-10-20 10:46:20|5212.82|5212.82|5212.82|5212.82|5212.82|5212.82|5212.82|5212.82|0
1634726830000|2021-10-20 10:47:10|5213.88|5213.88|5214.48|5214.48|5214.48|5214.48|5213.88|5213.88|0
1634726850000|2021-10-20 10:47:30|5213.78|5213.78|5213.78|5213.78|5213.78|5213.78|5213.78|5213.78|0
1634726870000|2021-10-20 10:47:50|5213.91|5213.91|5213.91|5213.91|5213.91|5213.91|5213.91|5213.91|0
1634726930000|2021-10-20 10:48:50|5213.78|5213.78|5213.78|5213.78|5213.78|5213.78|5213.78|5213.78|0
1634726960000|2021-10-20 10:49:20|5213.91|5213.91|5214.27|5214.27|5214.27|5214.27|5213.91|5213.91|0
1634726990000|2021-10-20 10:49:50|5214.13|5214.13|5214.13|5214.13|5214.13|5214.13|5214.13|5214.13|0
1634727010000|2021-10-20 10:50:10|5214.25|5214.25|5214.36|5214.36|5214.36|5214.36|5214.25|5214.25|0
1634727030000|2021-10-20 10:50:30|5214.72|5214.72|5214.72|5214.72|5214.72|5214.72|5214.72|5214.72|0
1634727040000|2021-10-20 10:50:40|5214.47|5214.47|5214.47|5214.47|5214.47|5214.47|5214.47|5214.47|0
1634727050000|2021-10-20 10:50:50|5214.33|5214.33|5214.33|5214.33|5214.33|5214.33|5214.33|5214.33|0
1634727140000|2021-10-20 10:52:20|5214.57|5214.57|5214.57|5214.57|5214.57|5214.57|5214.57|5214.57|0
1634727200000|2021-10-20 10:53:20|5214.32|5214.32|5213.72|5213.72|5214.32|5214.32|5213.72|5213.72|0
1634727230000|2021-10-20 10:53:50|5213.44|5213.44|5213.44|5213.44|5213.44|5213.44|5213.44|5213.44|0
1634727270000|2021-10-20 10:54:30|5213.33|5213.33|5213.33|5213.33|5213.33|5213.33|5213.33|5213.33|0
1634727280000|2021-10-20 10:54:40|5212.62|5212.62|5212.62|5212.62|5212.62|5212.62|5212.62|5212.62|0
1634727290000|2021-10-20 10:54:50|5212.39|5212.39|5212.27|5212.27|5212.39|5212.39|5212.27|5212.27|0
1634727300000|2021-10-20 10:55:00|5212.52|5212.52|5212.52|5212.52|5212.52|5212.52|5212.52|5212.52|0
1634727310000|2021-10-20 10:55:10|5213.23|5213.23|5213.23|5213.23|5213.23|5213.23|5213.23|5213.23|0
1634727320000|2021-10-20 10:55:20|5213.34|5213.34|5213.34|5213.34|5213.34|5213.34|5213.34|5213.34|0
1634727340000|2021-10-20 10:55:40|5213.7|5213.7|5213.7|5213.7|5213.7|5213.7|5213.7|5213.7|0
1634727350000|2021-10-20 10:55:50|5213.94|5213.94|5213.94|5213.94|5213.94|5213.94|5213.94|5213.94|0
1634727380000|2021-10-20 10:56:20|5214.1|5214.1|5214.23|5214.23|5214.23|5214.23|5213.75|5213.75|0
1634727400000|2021-10-20 10:56:40|5214.59|5214.59|5214.59|5214.59|5214.59|5214.59|5214.59|5214.59|0
1634727420000|2021-10-20 10:57:00|5214.23|5214.23|5214.23|5214.23|5214.23|5214.23|5214.23|5214.23|0
1634727440000|2021-10-20 10:57:20|5213.88|5213.88|5213.18|5213.18|5213.88|5213.88|5213.18|5213.18|0
1634727450000|2021-10-20 10:57:30|5212.68|5212.68|5212.68|5212.68|5212.68|5212.68|5212.68|5212.68|0
1634727460000|2021-10-20 10:57:40|5212.56|5212.56|5212.44|5212.44|5212.56|5212.56|5212.44|5212.44|0
1634727480000|2021-10-20 10:58:00|5212.17|5212.17|5212.17|5212.17|5212.53|5212.53|5212.17|5212.17|0
1634727500000|2021-10-20 10:58:20|5213.26|5213.26|5214.32|5214.32|5214.32|5214.32|5213.26|5213.26|0
1634727510000|2021-10-20 10:58:30|5214.71|5214.71|5214.71|5214.71|5214.71|5214.71|5214.71|5214.71|0
1634727540000|2021-10-20 10:59:00|5214.82|5214.82|5214.82|5214.82|5214.82|5214.82|5214.82|5214.82|0
1634727600000|2021-10-20 11:00:00|5214.12|5214.12|5214.12|5214.12|5214.12|5214.12|5214.12|5214.12|0
1634727610000|2021-10-20 11:00:10|5214.47|5214.47|5214.47|5214.47|5214.47|5214.47|5214.47|5214.47|0
1634727650000|2021-10-20 11:00:50|5214.12|5214.12|5214.12|5214.12|5214.12|5214.12|5214.12|5214.12|0
1634727690000|2021-10-20 11:01:30|5214.23|5214.23|5214.23|5214.23|5214.35|5214.35|5214.23|5214.23|0
1634727710000|2021-10-20 11:01:50|5214.1|5214.1|5213.96|5213.96|5214.1|5214.1|5213.96|5213.96|0
1634727720000|2021-10-20 11:02:00|5213.85|5213.85|5213.14|5213.14|5213.85|5213.85|5213.14|5213.14|0
1634727760000|2021-10-20 11:02:40|5212.79|5212.79|5212.78|5212.78|5212.79|5212.79|5212.54|5212.54|0
1634727770000|2021-10-20 11:02:50|5212.07|5212.07|5211.92|5211.92|5212.07|5212.07|5211.8|5211.8|0
1634727780000|2021-10-20 11:03:00|5211.56|5211.56|5210.96|5210.96|5211.56|5211.56|5210.96|5210.96|0
1634727810000|2021-10-20 11:03:30|5211.31|5211.31|5211.31|5211.31|5211.31|5211.31|5211.31|5211.31|0
1634727820000|2021-10-20 11:03:40|5211.43|5211.43|5211.43|5211.43|5211.43|5211.43|5211.43|5211.43|0
1634727830000|2021-10-20 11:03:50|5211.31|5211.31|5210.96|5210.96|5211.31|5211.31|5210.96|5210.96|0
1634727850000|2021-10-20 11:04:10|5210.68|5210.68|5209.67|5209.67|5210.68|5210.68|5209.67|5209.67|0
1634727860000|2021-10-20 11:04:20|5210.02|5210.02|5210.02|5210.02|5210.02|5210.02|5210.02|5210.02|0
1634727870000|2021-10-20 11:04:30|5210.27|5210.27|5210.27|5210.27|5210.27|5210.27|5210.27|5210.27|0
1634727880000|2021-10-20 11:04:40|5209.91|5209.91|5209.91|5209.91|5209.91|5209.91|5209.91|5209.91|0
1634727910000|2021-10-20 11:05:10|5210.27|5210.27|5210.27|5210.27|5210.27|5210.27|5210.27|5210.27|0
1634727920000|2021-10-20 11:05:20|5210.15|5210.15|5210.15|5210.15|5210.15|5210.15|5210.15|5210.15|0
1634727930000|2021-10-20 11:05:30|5210.5|5210.5|5210.5|5210.5|5210.5|5210.5|5210.5|5210.5|0
1634728000000|2021-10-20 11:06:40|5210.15|5210.15|5210.15|5210.15|5210.15|5210.15|5210.15|5210.15|0
1634728020000|2021-10-20 11:07:00|5210.5|5210.5|5210.5|5210.5|5210.5|5210.5|5210.5|5210.5|0
1634728030000|2021-10-20 11:07:10|5210.15|5210.15|5210.15|5210.15|5210.15|5210.15|5210.15|5210.15|0
1634728040000|2021-10-20 11:07:20|5209.8|5209.8|5209.8|5209.8|5209.8|5209.8|5209.8|5209.8|0
1634728060000|2021-10-20 11:07:40|5210.05|5210.05|5210.4|5210.4|5210.4|5210.4|5210.05|5210.05|0
1634728080000|2021-10-20 11:08:00|5210.63|5210.63|5210.75|5210.75|5210.75|5210.75|5210.63|5210.63|0
1634728100000|2021-10-20 11:08:20|5211.03|5211.03|5211.03|5211.03|5211.03|5211.03|5211.03|5211.03|0
1634728140000|2021-10-20 11:09:00|5210.91|5210.91|5210.91|5210.91|5210.91|5210.91|5210.91|5210.91|0
1634728150000|2021-10-20 11:09:10|5210.56|5210.56|5210.56|5210.56|5210.56|5210.56|5210.56|5210.56|0
1634728160000|2021-10-20 11:09:20|5211.51|5211.51|5211.51|5211.51|5211.51|5211.51|5211.51|5211.51|0
1634728190000|2021-10-20 11:09:50|5211.63|5211.63|5211.63|5211.63|5211.63|5211.63|5211.63|5211.63|0
1634728210000|2021-10-20 11:10:10|5211.98|5211.98|5212.1|5212.1|5212.1|5212.1|5211.98|5211.98|0
1634728220000|2021-10-20 11:10:20|5211.98|5211.98|5211.98|5211.98|5211.98|5211.98|5211.98|5211.98|0
1634728240000|2021-10-20 11:10:40|5212.26|5212.26|5212.26|5212.26|5212.26|5212.26|5212.26|5212.26|0
1634728300000|2021-10-20 11:11:40|5211.91|5211.91|5211.91|5211.91|5211.91|5211.91|5211.91|5211.91|0
1634728330000|2021-10-20 11:12:10|5212.05|5212.05|5212.05|5212.05|5212.05|5212.05|5212.05|5212.05|0
1634728420000|2021-10-20 11:13:40|5210.99|5210.99|5210.99|5210.99|5210.99|5210.99|5210.99|5210.99|0
1634728430000|2021-10-20 11:13:50|5211.4|5211.4|5211.26|5211.26|5211.4|5211.4|5211.26|5211.26|0
1634728440000|2021-10-20 11:14:00|5211.62|5211.62|5211.62|5211.62|5211.62|5211.62|5211.62|5211.62|0
1634728500000|2021-10-20 11:15:00|5211.5|5211.5|5211.38|5211.38|5211.5|5211.5|5211.38|5211.38|0
1634728530000|2021-10-20 11:15:30|5211.03|5211.03|5211.03|5211.03|5211.03|5211.03|5211.03|5211.03|0
1634728540000|2021-10-20 11:15:40|5210.89|5210.89|5210.89|5210.89|5210.89|5210.89|5210.89|5210.89|0
1634728620000|2021-10-20 11:17:00|5211.25|5211.25|5211.25|5211.25|5211.25|5211.25|5211.25|5211.25|0
1634728660000|2021-10-20 11:17:40|5211.6|5211.6|5211.6|5211.6|5211.6|5211.6|5211.6|5211.6|0
1634728670000|2021-10-20 11:17:50|5211.25|5211.25|5211.6|5211.6|5211.6|5211.6|5211.25|5211.25|0
1634728740000|2021-10-20 11:19:00|5211.48|5211.48|5211.48|5211.48|5211.48|5211.48|5211.48|5211.48|0
1634728750000|2021-10-20 11:19:10|5211.37|5211.37|5211.25|5211.25|5211.37|5211.37|5211.25|5211.25|0
1634728800000|2021-10-20 11:20:00|5210.9|5210.9|5210.54|5210.54|5210.9|5210.9|5210.54|5210.54|0
1634728810000|2021-10-20 11:20:10|5210.19|5210.19|5210.19|5210.19|5210.19|5210.19|5210.19|5210.19|0
1634728820000|2021-10-20 11:20:20|5210.9|5210.9|5210.9|5210.9|5210.9|5210.9|5210.9|5210.9|0
1634728910000|2021-10-20 11:21:50|5210.76|5210.76|5210.76|5210.76|5210.76|5210.76|5210.76|5210.76|0
1634728940000|2021-10-20 11:22:20|5211.11|5211.11|5211.11|5211.11|5211.11|5211.11|5211.11|5211.11|0
1634728960000|2021-10-20 11:22:40|5212.8|5212.8|5212.8|5212.8|5212.8|5212.8|5212.8|5212.8|0
1634729040000|2021-10-20 11:24:00|5213.15|5213.15|5213.15|5213.15|5213.15|5213.15|5213.15|5213.15|0
1634729050000|2021-10-20 11:24:10|5212.8|5212.8|5211.84|5211.84|5212.8|5212.8|5211.84|5211.84|0
1634729110000|2021-10-20 11:25:10|5211.96|5211.96|5211.96|5211.96|5211.96|5211.96|5211.96|5211.96|0
1634729130000|2021-10-20 11:25:30|5212.31|5212.31|5212.31|5212.31|5212.31|5212.31|5212.31|5212.31|0
1634729140000|2021-10-20 11:25:40|5211.96|5211.96|5211.96|5211.96|5211.96|5211.96|5211.96|5211.96|0
1634729150000|2021-10-20 11:25:50|5211.82|5211.82|5211.96|5211.96|5211.96|5211.96|5211.82|5211.82|0
1634729160000|2021-10-20 11:26:00|5211.68|5211.68|5211.68|5211.68|5211.68|5211.68|5211.68|5211.68|0
1634729210000|2021-10-20 11:26:50|5211.54|5211.54|5211.54|5211.54|5211.54|5211.54|5211.54|5211.54|0
1634729220000|2021-10-20 11:27:00|5211.29|5211.29|5211.29|5211.29|5211.29|5211.29|5211.29|5211.29|0
1634729300000|2021-10-20 11:28:20|5211.43|5211.43|5211.43|5211.43|5211.43|5211.43|5211.43|5211.43|0
1634729310000|2021-10-20 11:28:30|5211.68|5211.68|5211.32|5211.32|5211.68|5211.68|5211.32|5211.32|0
1634729320000|2021-10-20 11:28:40|5211.05|5211.05|5211.05|5211.05|5211.05|5211.05|5211.05|5211.05|0
1634729340000|2021-10-20 11:29:00|5210.7|5210.7|5210.42|5210.42|5210.7|5210.7|5210.42|5210.42|0
1634729370000|2021-10-20 11:29:30|5210.07|5210.07|5210.07|5210.07|5210.07|5210.07|5210.07|5210.07|0
1634729430000|2021-10-20 11:30:30|5209.71|5209.71|5209.99|5209.99|5209.99|5209.99|5209.71|5209.71|0
1634729460000|2021-10-20 11:31:00|5210.35|5210.35|5210.35|5210.35|5210.35|5210.35|5210.35|5210.35|0
1634729470000|2021-10-20 11:31:10|5210.7|5210.7|5210.7|5210.7|5210.7|5210.7|5210.7|5210.7|0
1634729480000|2021-10-20 11:31:20|5210.58|5210.58|5210.58|5210.58|5210.58|5210.58|5210.58|5210.58|0
1634729510000|2021-10-20 11:31:50|5210.94|5210.94|5210.94|5210.94|5210.94|5210.94|5210.94|5210.94|0
1634729550000|2021-10-20 11:32:30|5210.58|5210.58|5210.11|5210.11|5210.58|5210.58|5210.11|5210.11|0
1634729560000|2021-10-20 11:32:40|5209.76|5209.76|5209.76|5209.76|5209.76|5209.76|5209.76|5209.76|0
1634729580000|2021-10-20 11:33:00|5209.41|5209.41|5209.41|5209.41|5209.41|5209.41|5209.41|5209.41|0
1634729620000|2021-10-20 11:33:40|5209.76|5209.76|5209.76|5209.76|5209.76|5209.76|5209.76|5209.76|0
1634729740000|2021-10-20 11:35:40|5209.41|5209.41|5209.41|5209.41|5209.41|5209.41|5209.41|5209.41|0
1634729750000|2021-10-20 11:35:50|5208.7|5208.7|5208.1|5208.1|5208.7|5208.7|5208.1|5208.1|0
1634729770000|2021-10-20 11:36:10|5207.96|5207.96|5207.96|5207.96|5207.96|5207.96|5207.96|5207.96|0
1634729800000|2021-10-20 11:36:40|5209.38|5209.38|5209.38|5209.38|5209.38|5209.38|5209.38|5209.38|0
1634729810000|2021-10-20 11:36:50|5209.51|5209.51|5210.11|5210.11|5210.11|5210.11|5209.51|5209.51|0
1634729840000|2021-10-20 11:37:20|5210.35|5210.35|5210.35|5210.35|5210.35|5210.35|5210.35|5210.35|0
1634729860000|2021-10-20 11:37:40|5210.63|5210.63|5210.63|5210.63|5210.63|5210.63|5210.63|5210.63|0
1634729900000|2021-10-20 11:38:20|5210.76|5210.76|5210.48|5210.48|5210.76|5210.76|5210.48|5210.48|0
1634729920000|2021-10-20 11:38:40|5210.62|5210.62|5210.62|5210.62|5210.62|5210.62|5210.62|5210.62|0
1634729970000|2021-10-20 11:39:30|5210.48|5210.48|5210.35|5210.35|5210.48|5210.48|5210.35|5210.35|0
1634730010000|2021-10-20 11:40:10|5208.65|5208.65|5208.65|5208.65|5208.65|5208.65|5208.65|5208.65|0
1634730020000|2021-10-20 11:40:20|5208.52|5208.52|5208.52|5208.52|5208.52|5208.52|5208.52|5208.52|0
1634730070000|2021-10-20 11:41:10|5208.87|5208.87|5210|5210|5210|5210|5208.87|5208.87|0
1634730090000|2021-10-20 11:41:30|5210.11|5210.11|5209.41|5209.41|5210.11|5210.11|5209.41|5209.41|0
1634730160000|2021-10-20 11:42:40|5209.66|5209.66|5210.01|5210.01|5210.36|5210.36|5209.66|5209.66|0
1634730220000|2021-10-20 11:43:40|5210.15|5210.15|5210.15|5210.15|5210.15|5210.15|5210.15|5210.15|0
1634730250000|2021-10-20 11:44:10|5210.85|5210.85|5211.2|5211.2|5211.2|5211.2|5210.85|5210.85|0
1634730260000|2021-10-20 11:44:20|5211.09|5211.09|5210.62|5210.62|5211.09|5211.09|5210.62|5210.62|0
1634730280000|2021-10-20 11:44:40|5211.32|5211.32|5211.32|5211.32|5211.32|5211.32|5211.32|5211.32|0
1634730290000|2021-10-20 11:44:50|5211.59|5211.59|5211.59|5211.59|5211.59|5211.59|5211.59|5211.59|0
1634730310000|2021-10-20 11:45:10|5211.46|5211.46|5211.46|5211.46|5211.46|5211.46|5211.46|5211.46|0
1634730340000|2021-10-20 11:45:40|5211.71|5211.71|5211.71|5211.71|5211.71|5211.71|5211.71|5211.71|0
1634730360000|2021-10-20 11:46:00|5212.41|5212.41|5212.41|5212.41|5212.41|5212.41|5212.41|5212.41|0
1634730380000|2021-10-20 11:46:20|5213.12|5213.12|5213.53|5213.53|5213.53|5213.53|5213.12|5213.12|0
1634730390000|2021-10-20 11:46:30|5213.88|5213.88|5213.88|5213.88|5213.88|5213.88|5213.88|5213.88|0
1634730430000|2021-10-20 11:47:10|5214.01|5214.01|5214.01|5214.01|5214.01|5214.01|5214.01|5214.01|0
1634730440000|2021-10-20 11:47:20|5213.88|5213.88|5213.17|5213.17|5213.88|5213.88|5213.17|5213.17|0
1634730470000|2021-10-20 11:47:50|5213.42|5213.42|5213.78|5213.78|5213.78|5213.78|5213.42|5213.42|0
1634730500000|2021-10-20 11:48:20|5214.13|5214.13|5214.4|5214.4|5214.4|5214.4|5214.13|5214.13|0
1634730540000|2021-10-20 11:49:00|5214.9|5214.9|5214.9|5214.9|5214.9|5214.9|5214.9|5214.9|0
1634730550000|2021-10-20 11:49:10|5215.03|5215.03|5215.03|5215.03|5215.03|5215.03|5215.03|5215.03|0
1634730570000|2021-10-20 11:49:30|5215.15|5215.15|5215.15|5215.15|5215.15|5215.15|5215.15|5215.15|0
1634730590000|2021-10-20 11:49:50|5215.85|5215.85|5215.85|5215.85|5215.85|5215.85|5215.85|5215.85|0
1634730600000|2021-10-20 11:50:00|5215.74|5215.74|5215.74|5215.74|5215.74|5215.74|5215.74|5215.74|0
1634730610000|2021-10-20 11:50:10|5216.14|5216.14|5216.14|5216.14|5216.14|5216.14|5216.14|5216.14|0
1634730620000|2021-10-20 11:50:20|5216.85|5216.85|5217.2|5217.2|5217.2|5217.2|5216.85|5216.85|0
1634730650000|2021-10-20 11:50:50|5217.56|5217.56|5217.56|5217.56|5217.56|5217.56|5217.56|5217.56|0
1634730680000|2021-10-20 11:51:20|5218.26|5218.26|5218.26|5218.26|5218.26|5218.26|5218.26|5218.26|0
1634730690000|2021-10-20 11:51:30|5218.62|5218.62|5218.73|5218.73|5218.73|5218.73|5218.62|5218.62|0
1634730710000|2021-10-20 11:51:50|5218.03|5218.03|5218.51|5218.51|5218.51|5218.51|5218.03|5218.03|0
1634730740000|2021-10-20 11:52:20|5219.26|5219.26|5219.26|5219.26|5219.26|5219.26|5219.26|5219.26|0
1634730760000|2021-10-20 11:52:40|5219.61|5219.61|5219.61|5219.61|5219.61|5219.61|5219.61|5219.61|0
1634730800000|2021-10-20 11:53:20|5219.89|5219.89|5220.32|5220.32|5220.32|5220.32|5219.61|5219.61|0
1634730830000|2021-10-20 11:53:50|5221.03|5221.03|5221.27|5221.27|5221.27|5221.27|5221.03|5221.03|0
1634730860000|2021-10-20 11:54:20|5221.55|5221.55|5221.96|5221.96|5221.96|5221.96|5221.55|5221.55|0
1634730870000|2021-10-20 11:54:30|5221.61|5221.61|5220.73|5220.73|5221.61|5221.61|5220.73|5220.73|0
1634730900000|2021-10-20 11:55:00|5221.09|5221.09|5221.44|5221.44|5221.44|5221.44|5221.09|5221.09|0
1634730920000|2021-10-20 11:55:20|5221.09|5221.09|5221.09|5221.09|5221.09|5221.09|5221.09|5221.09|0
1634730940000|2021-10-20 11:55:40|5220.95|5220.95|5220.95|5220.95|5220.95|5220.95|5220.95|5220.95|0
1634730970000|2021-10-20 11:56:10|5220.84|5220.84|5219.76|5219.76|5220.84|5220.84|5219.76|5219.76|0
1634731000000|2021-10-20 11:56:40|5220.12|5220.12|5220.47|5220.47|5220.47|5220.47|5220.12|5220.12|0
1634731010000|2021-10-20 11:56:50|5219.76|5219.76|5220.01|5220.01|5220.01|5220.01|5219.76|5219.76|0
1634731020000|2021-10-20 11:57:00|5219.76|5219.76|5219.76|5219.76|5219.76|5219.76|5219.76|5219.76|0
1634731030000|2021-10-20 11:57:10|5219.06|5219.06|5218.7|5218.7|5219.06|5219.06|5218.7|5218.7|0
1634731040000|2021-10-20 11:57:20|5218.35|5218.35|5218.7|5218.7|5218.7|5218.7|5218.35|5218.35|0
1634731050000|2021-10-20 11:57:30|5218.35|5218.35|5217.65|5217.65|5218.7|5218.7|5217.65|5217.65|0
1634731060000|2021-10-20 11:57:40|5217.04|5217.04|5217.04|5217.04|5217.04|5217.04|5217.04|5217.04|0
1634731080000|2021-10-20 11:58:00|5217.75|5217.75|5217.75|5217.75|5217.75|5217.75|5217.75|5217.75|0
1634731090000|2021-10-20 11:58:10|5217.63|5217.63|5217.94|5217.94|5217.94|5217.94|5217|5217|0
1634731100000|2021-10-20 11:58:20|5217.83|5217.83|5217.83|5217.83|5217.83|5217.83|5217.83|5217.83|0
1634731110000|2021-10-20 11:58:30|5217.47|5217.47|5217.47|5217.47|5217.47|5217.47|5217.47|5217.47|0
1634731130000|2021-10-20 11:58:50|5217.83|5217.83|5217.83|5217.83|5217.83|5217.83|5217.83|5217.83|0
1634731150000|2021-10-20 11:59:10|5217.47|5217.47|5217.47|5217.47|5217.47|5217.47|5217.47|5217.47|0
1634731160000|2021-10-20 11:59:20|5217.83|5217.83|5217.83|5217.83|5217.83|5217.83|5217.83|5217.83|0
1634731170000|2021-10-20 11:59:30|5218.18|5218.18|5218.18|5218.18|5218.18|5218.18|5218.18|5218.18|0
1634731180000|2021-10-20 11:59:40|5218.04|5218.04|5218.32|5218.32|5218.32|5218.32|5218.04|5218.04|0
1634731190000|2021-10-20 11:59:50|5218.6|5218.6|5219.09|5219.09|5219.44|5219.44|5218.6|5218.6|0
1634731200000|2021-10-20 12:00:00|5218.38|5218.38|5218.38|5218.38|5218.38|5218.38|5218.38|5218.38|0
1634731230000|2021-10-20 12:00:30|5218.74|5218.74|5218.74|5218.74|5218.74|5218.74|5218.74|5218.74|0
1634731240000|2021-10-20 12:00:40|5218.38|5218.38|5218.38|5218.38|5218.38|5218.38|5218.38|5218.38|0
1634731250000|2021-10-20 12:00:50|5218.03|5218.03|5217.38|5217.38|5218.03|5218.03|5217.38|5217.38|0
1634731260000|2021-10-20 12:01:00|5215.26|5215.26|5215.26|5215.26|5215.26|5215.26|5215.26|5215.26|0
1634731280000|2021-10-20 12:01:20|5215.38|5215.38|5215.38|5215.38|5215.38|5215.38|5215.38|5215.38|0
1634731290000|2021-10-20 12:01:30|5215.02|5215.02|5214.77|5214.77|5215.02|5215.02|5214.77|5214.77|0
1634731300000|2021-10-20 12:01:40|5214.66|5214.66|5214.66|5214.66|5214.66|5214.66|5214.66|5214.66|0
1634731320000|2021-10-20 12:02:00|5214.38|5214.38|5214.02|5214.02|5214.38|5214.38|5214.02|5214.02|0
1634731350000|2021-10-20 12:02:30|5214.38|5214.38|5214.38|5214.38|5214.38|5214.38|5214.38|5214.38|0
1634731360000|2021-10-20 12:02:40|5214.49|5214.49|5214.49|5214.49|5214.49|5214.49|5214.49|5214.49|0
1634731370000|2021-10-20 12:02:50|5214.14|5214.14|5214.39|5214.39|5214.39|5214.39|5213.79|5213.79|0
1634731380000|2021-10-20 12:03:00|5215.01|5215.01|5215.25|5215.25|5215.37|5215.37|5215.01|5215.01|0
1634731390000|2021-10-20 12:03:10|5214.9|5214.9|5215.01|5215.01|5215.01|5215.01|5214.9|5214.9|0
1634731400000|2021-10-20 12:03:20|5214.66|5214.66|5214.66|5214.66|5214.66|5214.66|5214.66|5214.66|0
1634731420000|2021-10-20 12:03:40|5215.01|5215.01|5215.01|5215.01|5215.01|5215.01|5215.01|5215.01|0
1634731460000|2021-10-20 12:04:20|5215.37|5215.37|5215.37|5215.37|5215.37|5215.37|5215.37|5215.37|0
1634731470000|2021-10-20 12:04:30|5215.72|5215.72|5215.72|5215.72|5215.72|5215.72|5215.72|5215.72|0
1634731480000|2021-10-20 12:04:40|5215.84|5215.84|5215.84|5215.84|5215.84|5215.84|5215.84|5215.84|0
1634731490000|2021-10-20 12:04:50|5216.09|5216.09|5216.09|5216.09|5216.09|5216.09|5216.09|5216.09|0
1634731500000|2021-10-20 12:05:00|5216.79|5216.79|5216.79|5216.79|5216.79|5216.79|5216.79|5216.79|0
1634731530000|2021-10-20 12:05:30|5217.33|5217.33|5217.33|5217.33|5217.33|5217.33|5217.33|5217.33|0
1634731540000|2021-10-20 12:05:40|5217.2|5217.2|5217.06|5217.06|5217.2|5217.2|5217.06|5217.06|0
1634731570000|2021-10-20 12:06:10|5217.77|5217.77|5217.77|5217.77|5217.77|5217.77|5217.77|5217.77|0
1634731610000|2021-10-20 12:06:50|5218.04|5218.04|5218.04|5218.04|5218.04|5218.04|5218.04|5218.04|0
1634731620000|2021-10-20 12:07:00|5218.39|5218.39|5218.39|5218.39|5218.39|5218.39|5218.39|5218.39|0
1634731640000|2021-10-20 12:07:20|5218.75|5218.75|5218.75|5218.75|5218.75|5218.75|5218.75|5218.75|0
1634731670000|2021-10-20 12:07:50|5218.61|5218.61|5218.75|5218.75|5218.75|5218.75|5218.61|5218.61|0
1634731680000|2021-10-20 12:08:00|5218.39|5218.39|5218.39|5218.39|5218.39|5218.39|5218.39|5218.39|0
1634731700000|2021-10-20 12:08:20|5218.51|5218.51|5218.51|5218.51|5218.51|5218.51|5218.51|5218.51|0
1634731760000|2021-10-20 12:09:20|5219.22|5219.22|5219.22|5219.22|5219.22|5219.22|5219.22|5219.22|0
1634731780000|2021-10-20 12:09:40|5219.49|5219.49|5219.74|5219.74|5219.74|5219.74|5219.49|5219.49|0
1634731790000|2021-10-20 12:09:50|5220.45|5220.45|5220.2|5220.2|5220.45|5220.45|5220.2|5220.2|0
1634731800000|2021-10-20 12:10:00|5220.55|5220.55|5220.55|5220.55|5220.55|5220.55|5220.55|5220.55|0
1634731810000|2021-10-20 12:10:10|5220.82|5220.82|5220.82|5220.82|5220.82|5220.82|5220.82|5220.82|0
1634731840000|2021-10-20 12:10:40|5220.47|5220.47|5220.47|5220.47|5220.47|5220.47|5220.47|5220.47|0
1634731850000|2021-10-20 12:10:50|5220.82|5220.82|5222.01|5222.01|5222.01|5222.01|5220.82|5220.82|0
1634731860000|2021-10-20 12:11:00|5221.9|5221.9|5221.65|5221.65|5221.9|5221.9|5221.65|5221.65|0
1634731870000|2021-10-20 12:11:10|5221.29|5221.29|5221.29|5221.29|5221.29|5221.29|5221.29|5221.29|0
1634731900000|2021-10-20 12:11:40|5222.71|5222.71|5222.71|5222.71|5222.71|5222.71|5222.71|5222.71|0
1634731910000|2021-10-20 12:11:50|5222|5222|5222|5222|5222|5222|5222|5222|0
1634731970000|2021-10-20 12:12:50|5221.65|5221.65|5221.29|5221.29|5221.65|5221.65|5221.29|5221.29|0
1634731990000|2021-10-20 12:13:10|5221.65|5221.65|5221.65|5221.65|5221.65|5221.65|5221.65|5221.65|0
1634732030000|2021-10-20 12:13:50|5221.51|5221.51|5221.51|5221.51|5221.51|5221.51|5221.51|5221.51|0
1634732050000|2021-10-20 12:14:10|5221.16|5221.16|5221.16|5221.16|5221.16|5221.16|5221.16|5221.16|0
1634732080000|2021-10-20 12:14:40|5221.51|5221.51|5221.51|5221.51|5221.51|5221.51|5221.51|5221.51|0
1634732120000|2021-10-20 12:15:20|5221.23|5221.23|5221.23|5221.23|5221.23|5221.23|5221.23|5221.23|0
1634732130000|2021-10-20 12:15:30|5220.88|5220.88|5220.88|5220.88|5220.88|5220.88|5220.88|5220.88|0
1634732160000|2021-10-20 12:16:00|5220.76|5220.76|5219.29|5219.29|5220.88|5220.88|5219.04|5219.04|0
1634732170000|2021-10-20 12:16:10|5219.06|5219.06|5219.06|5219.06|5219.06|5219.06|5219.06|5219.06|0
1634732180000|2021-10-20 12:16:20|5219.41|5219.41|5219.41|5219.41|5219.41|5219.41|5219.41|5219.41|0
1634732190000|2021-10-20 12:16:30|5219.53|5219.53|5219.53|5219.53|5219.53|5219.53|5219.53|5219.53|0
1634732200000|2021-10-20 12:16:40|5219.66|5219.66|5219.91|5219.91|5219.91|5219.91|5219.66|5219.66|0
1634732210000|2021-10-20 12:16:50|5219.66|5219.66|5219.31|5219.31|5219.66|5219.66|5219.31|5219.31|0
1634732220000|2021-10-20 12:17:00|5219.19|5219.19|5219.19|5219.19|5219.19|5219.19|5219.19|5219.19|0
1634732250000|2021-10-20 12:17:30|5218.84|5218.84|5218.84|5218.84|5218.84|5218.84|5218.84|5218.84|0
1634732270000|2021-10-20 12:17:50|5217.78|5217.78|5217.78|5217.78|5217.78|5217.78|5217.78|5217.78|0
1634732280000|2021-10-20 12:18:00|5218.14|5218.14|5218.14|5218.14|5218.14|5218.14|5218.14|5218.14|0
1634732290000|2021-10-20 12:18:10|5218.49|5218.49|5218.49|5218.49|5218.49|5218.49|5218.49|5218.49|0
1634732330000|2021-10-20 12:18:50|5218.35|5218.35|5218.35|5218.35|5218.35|5218.35|5218.35|5218.35|0
1634732360000|2021-10-20 12:19:20|5218.24|5218.24|5218.24|5218.24|5218.24|5218.24|5218.24|5218.24|0
1634732420000|2021-10-20 12:20:20|5218.47|5218.47|5218.47|5218.47|5218.47|5218.47|5218.47|5218.47|0
1634732430000|2021-10-20 12:20:30|5218.12|5218.12|5218.12|5218.12|5218.12|5218.12|5218.12|5218.12|0
1634732470000|2021-10-20 12:21:10|5218|5218|5218|5218|5218|5218|5218|5218|0
1634732520000|2021-10-20 12:22:00|5217.86|5217.86|5217.86|5217.86|5217.86|5217.86|5217.86|5217.86|0
1634732560000|2021-10-20 12:22:40|5217.62|5217.62|5217.62|5217.62|5217.62|5217.62|5217.62|5217.62|0
1634732570000|2021-10-20 12:22:50|5217.26|5217.26|5217.26|5217.26|5217.26|5217.26|5217.26|5217.26|0
1634732590000|2021-10-20 12:23:10|5217.62|5217.62|5217.62|5217.62|5217.62|5217.62|5217.62|5217.62|0
1634732600000|2021-10-20 12:23:20|5217.97|5217.97|5218.71|5218.71|5218.71|5218.71|5217.97|5217.97|0
1634732690000|2021-10-20 12:24:50|5218|5218|5216.62|5216.62|5218|5218|5216.62|5216.62|0
1634732720000|2021-10-20 12:25:20|5216.97|5216.97|5217.47|5217.47|5217.47|5217.47|5216.97|5216.97|0
1634732730000|2021-10-20 12:25:30|5217.22|5217.22|5217.22|5217.22|5217.22|5217.22|5217.22|5217.22|0
1634732820000|2021-10-20 12:27:00|5216.95|5216.95|5216.7|5216.7|5216.95|5216.95|5216.7|5216.7|0
1634732880000|2021-10-20 12:28:00|5216.97|5216.97|5216.84|5216.84|5216.97|5216.97|5216.84|5216.84|0
1634732900000|2021-10-20 12:28:20|5216.49|5216.49|5216.49|5216.49|5216.49|5216.49|5216.49|5216.49|0
1634732910000|2021-10-20 12:28:30|5216.13|5216.13|5216.13|5216.13|5216.13|5216.13|5216.13|5216.13|0
1634732940000|2021-10-20 12:29:00|5216.02|5216.02|5215.9|5215.9|5216.02|5216.02|5215.9|5215.9|0
1634732960000|2021-10-20 12:29:20|5216.02|5216.02|5216.02|5216.02|5216.02|5216.02|5216.02|5216.02|0
1634732990000|2021-10-20 12:29:50|5215.75|5215.75|5215.75|5215.75|5215.75|5215.75|5215.75|5215.75|0
1634733000000|2021-10-20 12:30:00|5216.45|5216.45|5216.45|5216.45|5216.45|5216.45|5216.45|5216.45|0
1634733060000|2021-10-20 12:31:00|5216.2|5216.2|5216.2|5216.2|5216.2|5216.2|5216.2|5216.2|0
1634733080000|2021-10-20 12:31:20|5215.85|5215.85|5215.85|5215.85|5215.85|5215.85|5215.85|5215.85|0
1634733090000|2021-10-20 12:31:30|5216.2|5216.2|5216.56|5216.56|5216.56|5216.56|5216.2|5216.2|0
1634733100000|2021-10-20 12:31:40|5216.8|5216.8|5216.8|5216.8|5216.8|5216.8|5216.8|5216.8|0
1634733120000|2021-10-20 12:32:00|5216.67|5216.67|5216.32|5216.32|5216.67|5216.67|5216.32|5216.32|0
1634733230000|2021-10-20 12:33:50|5216.67|5216.67|5216.67|5216.67|5216.67|5216.67|5216.67|5216.67|0
1634733290000|2021-10-20 12:34:50|5216.55|5216.55|5216.55|5216.55|5216.55|5216.55|5216.55|5216.55|0
1634733300000|2021-10-20 12:35:00|5216.43|5216.43|5216.43|5216.43|5216.43|5216.43|5216.43|5216.43|0
1634733320000|2021-10-20 12:35:20|5216.08|5216.08|5216.2|5216.2|5216.2|5216.2|5216.08|5216.08|0
1634733350000|2021-10-20 12:35:50|5215.85|5215.85|5215.85|5215.85|5215.85|5215.85|5215.85|5215.85|0
1634733360000|2021-10-20 12:36:00|5215.49|5215.49|5215.49|5215.49|5215.49|5215.49|5215.49|5215.49|0
1634733370000|2021-10-20 12:36:10|5215.85|5215.85|5215.85|5215.85|5215.85|5215.85|5215.85|5215.85|0
1634733380000|2021-10-20 12:36:20|5215.73|5215.73|5216.08|5216.08|5216.08|5216.08|5215.73|5215.73|0
1634733400000|2021-10-20 12:36:40|5216.43|5216.43|5216.43|5216.43|5216.43|5216.43|5216.43|5216.43|0
1634733410000|2021-10-20 12:36:50|5216.16|5216.16|5216.16|5216.16|5216.16|5216.16|5216.16|5216.16|0
1634733520000|2021-10-20 12:38:40|5215.8|5215.8|5215.8|5215.8|5215.8|5215.8|5215.8|5215.8|0
1634733540000|2021-10-20 12:39:00|5216.08|5216.08|5216.08|5216.08|5216.08|5216.08|5216.08|5216.08|0
1634733550000|2021-10-20 12:39:10|5215.97|5215.97|5215.97|5215.97|5215.97|5215.97|5215.97|5215.97|0
1634733560000|2021-10-20 12:39:20|5215.72|5215.72|5215.36|5215.36|5215.72|5215.72|5215.36|5215.36|0
1634733580000|2021-10-20 12:39:40|5215.72|5215.72|5215.72|5215.72|5215.72|5215.72|5215.72|5215.72|0
1634733650000|2021-10-20 12:40:50|5216.42|5216.42|5216.42|5216.42|5216.42|5216.42|5216.42|5216.42|0
1634733710000|2021-10-20 12:41:50|5216.15|5216.15|5216.15|5216.15|5216.15|5216.15|5216.15|5216.15|0
1634733760000|2021-10-20 12:42:40|5216.03|5216.03|5216.03|5216.03|5216.03|5216.03|5216.03|5216.03|0
1634733780000|2021-10-20 12:43:00|5216.15|5216.15|5216.15|5216.15|5216.15|5216.15|5216.15|5216.15|0
1634733790000|2021-10-20 12:43:10|5216.27|5216.27|5216.15|5216.15|5216.27|5216.27|5216.15|5216.15|0
1634733800000|2021-10-20 12:43:20|5216.42|5216.42|5216.42|5216.42|5216.42|5216.42|5216.42|5216.42|0
1634733820000|2021-10-20 12:43:40|5216.29|5216.29|5216.15|5216.15|5216.29|5216.29|5216.15|5216.15|0
1634733840000|2021-10-20 12:44:00|5215.8|5215.8|5215.8|5215.8|5215.8|5215.8|5215.8|5215.8|0
1634733850000|2021-10-20 12:44:10|5215.09|5215.09|5214.74|5214.74|5215.09|5215.09|5214.74|5214.74|0
1634733860000|2021-10-20 12:44:20|5214.39|5214.39|5214.39|5214.39|5214.39|5214.39|5214.39|5214.39|0
1634733870000|2021-10-20 12:44:30|5214.25|5214.25|5213.43|5213.43|5214.25|5214.25|5213.43|5213.43|0
1634733880000|2021-10-20 12:44:40|5213.29|5213.29|5213.29|5213.29|5213.29|5213.29|5213.29|5213.29|0
1634733890000|2021-10-20 12:44:50|5212.94|5212.94|5212.94|5212.94|5212.94|5212.94|5212.94|5212.94|0
1634733900000|2021-10-20 12:45:00|5213.65|5213.65|5213.65|5213.65|5213.65|5213.65|5213.65|5213.65|0
1634733930000|2021-10-20 12:45:30|5213.51|5213.51|5213.51|5213.51|5213.51|5213.51|5213.51|5213.51|0
1634733940000|2021-10-20 12:45:40|5213.89|5213.89|5213.89|5213.89|5213.89|5213.89|5213.89|5213.89|0
1634733950000|2021-10-20 12:45:50|5214.25|5214.25|5214.6|5214.6|5214.6|5214.6|5214.25|5214.25|0
1634733960000|2021-10-20 12:46:00|5214.95|5214.95|5214.95|5214.95|5214.95|5214.95|5214.95|5214.95|0
1634733970000|2021-10-20 12:46:10|5215.09|5215.09|5215.09|5215.09|5215.09|5215.09|5215.09|5215.09|0
1634733980000|2021-10-20 12:46:20|5214.03|5214.03|5213.16|5213.16|5214.03|5214.03|5213.16|5213.16|0
1634734000000|2021-10-20 12:46:40|5212.91|5212.91|5212.91|5212.91|5212.91|5212.91|5212.91|5212.91|0
1634734070000|2021-10-20 12:47:50|5212.56|5212.56|5212.28|5212.28|5212.56|5212.56|5212.28|5212.28|0
1634734140000|2021-10-20 12:49:00|5211.93|5211.93|5211.58|5211.58|5211.93|5211.93|5211.58|5211.58|0
1634734150000|2021-10-20 12:49:10|5211.3|5211.3|5211.3|5211.3|5211.3|5211.3|5211.3|5211.3|0
1634734160000|2021-10-20 12:49:20|5211.16|5211.16|5211.16|5211.16|5211.16|5211.16|5211.16|5211.16|0
1634734170000|2021-10-20 12:49:30|5210.92|5210.92|5210.07|5210.07|5210.92|5210.92|5210.07|5210.07|0
1634734180000|2021-10-20 12:49:40|5210.43|5210.43|5210.43|5210.43|5210.43|5210.43|5210.43|5210.43|0
1634734190000|2021-10-20 12:49:50|5211.13|5211.13|5211.13|5211.13|5211.13|5211.13|5211.13|5211.13|0
1634734210000|2021-10-20 12:50:10|5211.38|5211.38|5211.92|5211.92|5211.92|5211.92|5211.38|5211.38|0
1634734260000|2021-10-20 12:51:00|5212.28|5212.28|5211.92|5211.92|5212.28|5212.28|5211.92|5211.92|0
1634734290000|2021-10-20 12:51:30|5211.64|5211.64|5211.64|5211.64|5211.64|5211.64|5211.64|5211.64|0
1634734310000|2021-10-20 12:51:50|5211.29|5211.29|5211.29|5211.29|5211.29|5211.29|5211.29|5211.29|0
1634734350000|2021-10-20 12:52:30|5211.16|5211.16|5211.18|5211.18|5211.18|5211.18|5210.91|5210.91|0
1634734360000|2021-10-20 12:52:40|5211.78|5211.78|5211.92|5211.92|5211.92|5211.92|5211.78|5211.78|0
1634734380000|2021-10-20 12:53:00|5211.56|5211.56|5211.56|5211.56|5211.56|5211.56|5211.56|5211.56|0
1634734390000|2021-10-20 12:53:10|5212.27|5212.27|5212.27|5212.27|5212.27|5212.27|5212.27|5212.27|0
1634734420000|2021-10-20 12:53:40|5212.39|5212.39|5212.39|5212.39|5212.39|5212.39|5212.39|5212.39|0
1634734430000|2021-10-20 12:53:50|5212.27|5212.27|5212.27|5212.27|5212.27|5212.27|5212.27|5212.27|0
1634734440000|2021-10-20 12:54:00|5212.62|5212.62|5212.62|5212.62|5212.62|5212.62|5212.62|5212.62|0
1634734490000|2021-10-20 12:54:50|5212.97|5212.97|5212.62|5212.62|5212.97|5212.97|5212.62|5212.62|0
1634734500000|2021-10-20 12:55:00|5212.76|5212.76|5212.5|5212.5|5212.76|5212.76|5212.37|5212.37|0
1634734510000|2021-10-20 12:55:10|5213.21|5213.21|5214.71|5214.71|5214.9|5214.9|5213.21|5213.21|0
1634734520000|2021-10-20 12:55:20|5215.06|5215.06|5214.65|5214.65|5215.06|5215.06|5214.65|5214.65|0
1634734530000|2021-10-20 12:55:30|5214.54|5214.54|5214.42|5214.42|5214.54|5214.54|5214.42|5214.42|0
1634734600000|2021-10-20 12:56:40|5214.69|5214.69|5214.69|5214.69|5214.69|5214.69|5214.69|5214.69|0
1634734620000|2021-10-20 12:57:00|5214.81|5214.81|5214.81|5214.81|5214.81|5214.81|5214.81|5214.81|0
1634734630000|2021-10-20 12:57:10|5215.77|5215.77|5216.24|5216.24|5216.48|5216.48|5215.77|5215.77|0
1634734660000|2021-10-20 12:57:40|5215.53|5215.53|5215.53|5215.53|5215.53|5215.53|5215.53|5215.53|0
1634734680000|2021-10-20 12:58:00|5215.66|5215.66|5215.55|5215.55|5215.66|5215.66|5215.55|5215.55|0
1634734730000|2021-10-20 12:58:50|5215.19|5215.19|5215.19|5215.19|5215.19|5215.19|5215.19|5215.19|0
1634734750000|2021-10-20 12:59:10|5214.84|5214.84|5214.49|5214.49|5214.84|5214.84|5214.49|5214.49|0
1634734760000|2021-10-20 12:59:20|5214.84|5214.84|5215.19|5215.19|5215.19|5215.19|5214.84|5214.84|0
1634734770000|2021-10-20 12:59:30|5215.55|5215.55|5215.68|5215.68|5215.68|5215.68|5215.55|5215.55|0
1634734780000|2021-10-20 12:59:40|5215.96|5215.96|5215.71|5215.71|5215.96|5215.96|5215.71|5215.71|0
1634734790000|2021-10-20 12:59:50|5215.96|5215.96|5215.71|5215.71|5215.96|5215.96|5215.71|5215.71|0
1634734800000|2021-10-20 13:00:00|5215.98|5215.98|5217.57|5217.57|5217.57|5217.57|5215.98|5215.98|0
1634734820000|2021-10-20 13:00:20|5217.85|5217.85|5217.85|5217.85|5217.85|5217.85|5217.85|5217.85|0
1634734850000|2021-10-20 13:00:50|5218.56|5218.56|5218.56|5218.56|5218.56|5218.56|5218.56|5218.56|0
1634734860000|2021-10-20 13:01:00|5218.44|5218.44|5218.21|5218.21|5218.44|5218.44|5218.21|5218.21|0
1634734870000|2021-10-20 13:01:10|5218.49|5218.49|5217.37|5217.37|5218.49|5218.49|5217.37|5217.37|0
1634734880000|2021-10-20 13:01:20|5217.02|5217.02|5216.08|5216.08|5217.02|5217.02|5216.08|5216.08|0
1634734890000|2021-10-20 13:01:30|5216.36|5216.36|5216.36|5216.36|5216.36|5216.36|5216.36|5216.36|0
1634734900000|2021-10-20 13:01:40|5216.63|5216.63|5216.63|5216.63|5216.63|5216.63|5216.63|5216.63|0
1634734920000|2021-10-20 13:02:00|5217.05|5217.05|5218|5218|5218|5218|5217.05|5217.05|0
1634734970000|2021-10-20 13:02:50|5217.29|5217.29|5217.29|5217.29|5217.29|5217.29|5217.29|5217.29|0
1634734980000|2021-10-20 13:03:00|5217.05|5217.05|5216.29|5216.29|5217.05|5217.05|5216.29|5216.29|0
1634734990000|2021-10-20 13:03:10|5216.99|5216.99|5216.99|5216.99|5216.99|5216.99|5216.99|5216.99|0
1634735010000|2021-10-20 13:03:30|5217.24|5217.24|5217.24|5217.24|5217.24|5217.24|5217.24|5217.24|0
1634735020000|2021-10-20 13:03:40|5216.99|5216.99|5216.99|5216.99|5216.99|5216.99|5216.99|5216.99|0
1634735040000|2021-10-20 13:04:00|5216.64|5216.64|5216.64|5216.64|5216.64|5216.64|5216.64|5216.64|0
1634735050000|2021-10-20 13:04:10|5217.24|5217.24|5217.86|5217.86|5217.86|5217.86|5217.24|5217.24|0
1634735100000|2021-10-20 13:05:00|5218.22|5218.22|5218.35|5218.35|5218.35|5218.35|5218.22|5218.22|0
1634735110000|2021-10-20 13:05:10|5218.6|5218.6|5218.12|5218.12|5218.6|5218.6|5218.12|5218.12|0
1634735120000|2021-10-20 13:05:20|5218.83|5218.83|5218.83|5218.83|5218.83|5218.83|5218.83|5218.83|0
1634735140000|2021-10-20 13:05:40|5218.96|5218.96|5219.67|5219.67|5219.67|5219.67|5218.96|5218.96|0
1634735150000|2021-10-20 13:05:50|5218.96|5218.96|5218.84|5218.84|5218.96|5218.96|5218.84|5218.84|0
1634735160000|2021-10-20 13:06:00|5218.73|5218.73|5218.73|5218.73|5218.73|5218.73|5218.73|5218.73|0
1634735210000|2021-10-20 13:06:50|5218.84|5218.84|5218.59|5218.59|5218.84|5218.84|5218.59|5218.59|0
1634735220000|2021-10-20 13:07:00|5218.47|5218.47|5218.47|5218.47|5218.47|5218.47|5218.47|5218.47|0
1634735230000|2021-10-20 13:07:10|5218.83|5218.83|5219.57|5219.57|5219.57|5219.57|5218.83|5218.83|0
1634735240000|2021-10-20 13:07:20|5219.81|5219.81|5219.57|5219.57|5219.81|5219.81|5219.57|5219.57|0
1634735250000|2021-10-20 13:07:30|5219.43|5219.43|5219.43|5219.43|5219.43|5219.43|5219.43|5219.43|0
1634735270000|2021-10-20 13:07:50|5218.56|5218.56|5217.96|5217.96|5218.56|5218.56|5217.96|5217.96|0
1634735280000|2021-10-20 13:08:00|5217.82|5217.82|5217.82|5217.82|5217.82|5217.82|5217.82|5217.82|0
1634735290000|2021-10-20 13:08:10|5217.57|5217.57|5217.57|5217.57|5217.57|5217.57|5217.57|5217.57|0
1634735310000|2021-10-20 13:08:30|5217.92|5217.92|5217.92|5217.92|5217.92|5217.92|5217.92|5217.92|0
1634735320000|2021-10-20 13:08:40|5217.57|5217.57|5217.57|5217.57|5217.57|5217.57|5217.57|5217.57|0
1634735330000|2021-10-20 13:08:50|5217.22|5217.22|5217.22|5217.22|5217.22|5217.22|5217.22|5217.22|0
1634735370000|2021-10-20 13:09:30|5216.86|5216.86|5216.86|5216.86|5216.86|5216.86|5216.86|5216.86|0
1634735400000|2021-10-20 13:10:00|5217.22|5217.22|5217.22|5217.22|5217.22|5217.22|5217.22|5217.22|0
1634735410000|2021-10-20 13:10:10|5219.21|5219.21|5219.1|5219.1|5219.35|5219.35|5219.1|5219.1|0
1634735420000|2021-10-20 13:10:20|5219.35|5219.35|5218.99|5218.99|5219.35|5219.35|5218.99|5218.99|0
1634735430000|2021-10-20 13:10:30|5219.27|5219.27|5219.27|5219.27|5219.27|5219.27|5219.27|5219.27|0
1634735440000|2021-10-20 13:10:40|5219.02|5219.02|5219.02|5219.02|5219.02|5219.02|5219.02|5219.02|0
1634735450000|2021-10-20 13:10:50|5218.89|5218.89|5218.89|5218.89|5218.89|5218.89|5218.89|5218.89|0
1634735460000|2021-10-20 13:11:00|5218.75|5218.75|5218.75|5218.75|5218.75|5218.75|5218.75|5218.75|0
1634735470000|2021-10-20 13:11:10|5219.11|5219.11|5219.11|5219.11|5219.11|5219.11|5219.11|5219.11|0
1634735510000|2021-10-20 13:11:50|5218.75|5218.75|5218.75|5218.75|5218.75|5218.75|5218.75|5218.75|0
1634735520000|2021-10-20 13:12:00|5219.02|5219.02|5218.53|5218.53|5219.02|5219.02|5218.53|5218.53|0
1634735550000|2021-10-20 13:12:30|5218.41|5218.41|5218.66|5218.66|5218.66|5218.66|5218.41|5218.41|0
1634735590000|2021-10-20 13:13:10|5219.01|5219.01|5219.01|5219.01|5219.01|5219.01|5219.01|5219.01|0
1634735610000|2021-10-20 13:13:30|5218.76|5218.76|5218.76|5218.76|5218.76|5218.76|5218.76|5218.76|0
1634735620000|2021-10-20 13:13:40|5218.49|5218.49|5218.24|5218.24|5218.49|5218.49|5218.24|5218.24|0
1634735630000|2021-10-20 13:13:50|5218.49|5218.49|5218.74|5218.74|5218.74|5218.74|5218.49|5218.49|0
1634735640000|2021-10-20 13:14:00|5218.39|5218.39|5218.39|5218.39|5218.39|5218.39|5218.39|5218.39|0
1634735650000|2021-10-20 13:14:10|5218.67|5218.67|5218.67|5218.67|5218.67|5218.67|5218.67|5218.67|0
1634735670000|2021-10-20 13:14:30|5219.02|5219.02|5219.02|5219.02|5219.02|5219.02|5219.02|5219.02|0
1634735680000|2021-10-20 13:14:40|5219.4|5219.4|5219.68|5219.68|5219.68|5219.68|5219.4|5219.4|0
1634735690000|2021-10-20 13:14:50|5219.95|5219.95|5219.95|5219.95|5219.95|5219.95|5219.95|5219.95|0
1634735700000|2021-10-20 13:15:00|5219.82|5219.82|5219.82|5219.82|5219.82|5219.82|5219.82|5219.82|0
1634735720000|2021-10-20 13:15:20|5219.59|5219.59|5219.59|5219.59|5219.59|5219.59|5219.59|5219.59|0
1634735730000|2021-10-20 13:15:30|5219.47|5219.47|5219.33|5219.33|5219.47|5219.47|5219.33|5219.33|0
1634735740000|2021-10-20 13:15:40|5219.22|5219.22|5219.22|5219.22|5219.22|5219.22|5219.22|5219.22|0
1634735750000|2021-10-20 13:15:50|5218.97|5218.97|5218.85|5218.85|5218.97|5218.97|5218.85|5218.85|0
1634735760000|2021-10-20 13:16:00|5218.14|5218.14|5218.22|5218.22|5218.5|5218.5|5218.14|5218.14|0
1634735790000|2021-10-20 13:16:30|5218.57|5218.57|5218.57|5218.57|5218.57|5218.57|5218.57|5218.57|0
1634735800000|2021-10-20 13:16:40|5218.92|5218.92|5218.92|5218.92|5218.92|5218.92|5218.92|5218.92|0
1634735810000|2021-10-20 13:16:50|5218.81|5218.81|5218.81|5218.81|5218.81|5218.81|5218.81|5218.81|0
1634735870000|2021-10-20 13:17:50|5219.16|5219.16|5219.16|5219.16|5219.16|5219.16|5219.16|5219.16|0
1634735910000|2021-10-20 13:18:30|5218.81|5218.81|5218.81|5218.81|5218.81|5218.81|5218.81|5218.81|0
1634735930000|2021-10-20 13:18:50|5218.45|5218.45|5218.22|5218.22|5218.45|5218.45|5218.22|5218.22|0
1634735940000|2021-10-20 13:19:00|5218.09|5218.09|5217.58|5217.58|5218.09|5218.09|5217.58|5217.58|0
1634735950000|2021-10-20 13:19:10|5217.23|5217.23|5217.83|5217.83|5217.94|5217.94|5217.23|5217.23|0
1634735960000|2021-10-20 13:19:20|5217.58|5217.58|5217.94|5217.94|5217.94|5217.94|5217.58|5217.58|0
1634735970000|2021-10-20 13:19:30|5218.19|5218.19|5218.19|5218.19|5218.19|5218.19|5218.19|5218.19|0
1634735980000|2021-10-20 13:19:40|5218.54|5218.54|5218.79|5218.79|5218.79|5218.79|5218.54|5218.54|0
1634736010000|2021-10-20 13:20:10|5220.2|5220.2|5220.45|5220.45|5220.45|5220.45|5220.2|5220.2|0
1634736030000|2021-10-20 13:20:30|5220.57|5220.57|5220.7|5220.7|5220.7|5220.7|5220.57|5220.57|0
1634736040000|2021-10-20 13:20:40|5220.59|5220.59|5220.84|5220.84|5220.84|5220.84|5220.59|5220.59|0
1634736050000|2021-10-20 13:20:50|5220.48|5220.48|5220.48|5220.48|5220.48|5220.48|5220.48|5220.48|0
1634736060000|2021-10-20 13:21:00|5220.13|5220.13|5220.13|5220.13|5220.13|5220.13|5220.13|5220.13|0
1634736070000|2021-10-20 13:21:10|5219.53|5219.53|5219.53|5219.53|5219.53|5219.53|5219.53|5219.53|0
1634736090000|2021-10-20 13:21:30|5219.18|5219.18|5218.82|5218.82|5219.18|5219.18|5218.82|5218.82|0
1634736110000|2021-10-20 13:21:50|5219.18|5219.18|5219.18|5219.18|5219.18|5219.18|5219.18|5219.18|0
1634736180000|2021-10-20 13:23:00|5219.04|5219.04|5218.33|5218.33|5219.04|5219.04|5218.33|5218.33|0
1634736190000|2021-10-20 13:23:10|5218.69|5218.69|5218.69|5218.69|5218.69|5218.69|5218.69|5218.69|0
1634736240000|2021-10-20 13:24:00|5218.82|5218.82|5218.57|5218.57|5218.82|5218.82|5218.57|5218.57|0
1634736250000|2021-10-20 13:24:10|5218.22|5218.22|5218.22|5218.22|5218.22|5218.22|5218.22|5218.22|0
1634736260000|2021-10-20 13:24:20|5217.99|5217.99|5217.99|5217.99|5217.99|5217.99|5217.99|5217.99|0
1634736280000|2021-10-20 13:24:40|5218.24|5218.24|5218.24|5218.24|5218.24|5218.24|5218.24|5218.24|0
1634736290000|2021-10-20 13:24:50|5218.12|5218.12|5218.12|5218.12|5218.12|5218.12|5218.12|5218.12|0
1634736300000|2021-10-20 13:25:00|5218.47|5218.47|5218.61|5218.61|5218.61|5218.61|5218.47|5218.47|0
1634736310000|2021-10-20 13:25:10|5218.36|5218.36|5218.36|5218.36|5218.36|5218.36|5218.36|5218.36|0
1634736320000|2021-10-20 13:25:20|5218.24|5218.24|5217.86|5217.86|5218.24|5218.24|5217.74|5217.74|0
1634736340000|2021-10-20 13:25:40|5217.98|5217.98|5217.98|5217.98|5217.98|5217.98|5217.98|5217.98|0
1634736360000|2021-10-20 13:26:00|5218.21|5218.21|5218.21|5218.21|5218.21|5218.21|5218.21|5218.21|0
1634736400000|2021-10-20 13:26:40|5217.86|5217.86|5217.58|5217.58|5217.86|5217.86|5217.58|5217.58|0
1634736460000|2021-10-20 13:27:40|5217.22|5217.22|5216.87|5216.87|5217.22|5217.22|5216.87|5216.87|0
1634736470000|2021-10-20 13:27:50|5216.6|5216.6|5216.6|5216.6|5216.6|5216.6|5216.6|5216.6|0
1634736480000|2021-10-20 13:28:00|5216.95|5216.95|5216.95|5216.95|5216.95|5216.95|5216.95|5216.95|0
1634736490000|2021-10-20 13:28:10|5217.31|5217.31|5217.85|5217.85|5218.45|5218.45|5217.31|5217.31|0
1634736500000|2021-10-20 13:28:20|5217.71|5217.71|5217.71|5217.71|5217.71|5217.71|5217.71|5217.71|0
1634736520000|2021-10-20 13:28:40|5218.07|5218.07|5218.07|5218.07|5218.07|5218.07|5218.07|5218.07|0
1634736530000|2021-10-20 13:28:50|5217.46|5217.46|5217.21|5217.21|5217.46|5217.46|5217.21|5217.21|0
1634736580000|2021-10-20 13:29:40|5216.86|5216.86|5216.86|5216.86|5216.86|5216.86|5216.86|5216.86|0
1634736590000|2021-10-20 13:29:50|5216.51|5216.51|5216.51|5216.51|5216.51|5216.51|5216.51|5216.51|0
1634736600000|2021-10-20 13:30:00|5216.1|5216.1|5216.2|5216.2|5216.34|5216.34|5214.93|5214.93|0
1634736610000|2021-10-20 13:30:10|5216.47|5216.47|5217.18|5217.18|5217.18|5217.18|5216.47|5216.47|0
1634736620000|2021-10-20 13:30:20|5217.53|5217.53|5218.62|5218.62|5218.62|5218.62|5217.53|5217.53|0
1634736630000|2021-10-20 13:30:30|5217.92|5217.92|5217.21|5217.21|5217.92|5217.92|5217.21|5217.21|0
1634736640000|2021-10-20 13:30:40|5217.87|5217.87|5218.57|5218.57|5218.57|5218.57|5217.87|5217.87|0
1634736650000|2021-10-20 13:30:50|5218.22|5218.22|5216.75|5216.75|5218.22|5218.22|5216.75|5216.75|0
1634736660000|2021-10-20 13:31:00|5218.87|5218.87|5218.87|5218.87|5218.87|5218.87|5218.87|5218.87|0
1634736680000|2021-10-20 13:31:20|5218.17|5218.17|5218.52|5218.52|5218.52|5218.52|5217.81|5217.81|0
1634736690000|2021-10-20 13:31:30|5218.17|5218.17|5217.56|5217.56|5218.17|5218.17|5217.56|5217.56|0
1634736700000|2021-10-20 13:31:40|5217.21|5217.21|5217.56|5217.56|5217.56|5217.56|5217.21|5217.21|0
1634736710000|2021-10-20 13:31:50|5217.33|5217.33|5217.68|5217.68|5217.68|5217.68|5217.33|5217.33|0
1634736720000|2021-10-20 13:32:00|5216.98|5216.98|5216.62|5216.62|5216.98|5216.98|5216.62|5216.62|0
1634736730000|2021-10-20 13:32:10|5216.74|5216.74|5214.58|5214.58|5216.74|5216.74|5214.58|5214.58|0
1634736740000|2021-10-20 13:32:20|5214.31|5214.31|5213.94|5213.94|5214.31|5214.31|5213.94|5213.94|0
1634736750000|2021-10-20 13:32:30|5214.29|5214.29|5214.29|5214.29|5214.29|5214.29|5214.29|5214.29|0
1634736780000|2021-10-20 13:33:00|5215|5215|5215|5215|5215|5215|5215|5215|0
1634736800000|2021-10-20 13:33:20|5215.71|5215.71|5215.35|5215.35|5215.71|5215.71|5215.35|5215.35|0
1634736810000|2021-10-20 13:33:30|5216.1|5216.1|5216.51|5216.51|5216.51|5216.51|5216.1|5216.1|0
1634736830000|2021-10-20 13:33:50|5216.75|5216.75|5216.75|5216.75|5216.75|5216.75|5216.75|5216.75|0
1634736840000|2021-10-20 13:34:00|5217.46|5217.46|5218.17|5218.17|5218.17|5218.17|5217.46|5217.46|0
1634736870000|2021-10-20 13:34:30|5218.44|5218.44|5218.44|5218.44|5218.44|5218.44|5218.44|5218.44|0
1634736880000|2021-10-20 13:34:40|5218.69|5218.69|5218.69|5218.69|5218.69|5218.69|5218.69|5218.69|0
1634736890000|2021-10-20 13:34:50|5219.75|5219.75|5219.4|5219.4|5219.75|5219.75|5219.4|5219.4|0
1634736900000|2021-10-20 13:35:00|5218.69|5218.69|5219.1|5219.1|5219.1|5219.1|5218.69|5218.69|0
1634736930000|2021-10-20 13:35:30|5219.81|5219.81|5219.81|5219.81|5219.81|5219.81|5219.81|5219.81|0
1634736940000|2021-10-20 13:35:40|5220.16|5220.16|5220.16|5220.16|5220.16|5220.16|5220.16|5220.16|0
1634736960000|2021-10-20 13:36:00|5220.44|5220.44|5220.44|5220.44|5220.44|5220.44|5220.44|5220.44|0
1634736970000|2021-10-20 13:36:10|5220.71|5220.71|5221.53|5221.53|5221.53|5221.53|5220.71|5220.71|0
1634736990000|2021-10-20 13:36:30|5221.78|5221.78|5221.78|5221.78|5221.78|5221.78|5221.78|5221.78|0
1634737000000|2021-10-20 13:36:40|5222.49|5222.49|5222.6|5222.6|5222.6|5222.6|5222.49|5222.49|0
1634737010000|2021-10-20 13:36:50|5222.88|5222.88|5223.47|5223.47|5223.47|5223.47|5222.88|5222.88|0
1634737020000|2021-10-20 13:37:00|5223.35|5223.35|5223.94|5223.94|5223.94|5223.94|5223.35|5223.35|0
1634737030000|2021-10-20 13:37:10|5223.82|5223.82|5223.84|5223.84|5223.96|5223.96|5223.49|5223.49|0
1634737060000|2021-10-20 13:37:40|5223.49|5223.49|5222.78|5222.78|5223.49|5223.49|5222.78|5222.78|0
1634737070000|2021-10-20 13:37:50|5223.84|5223.84|5223.84|5223.84|5223.84|5223.84|5223.84|5223.84|0
1634737080000|2021-10-20 13:38:00|5223.59|5223.59|5222.87|5222.87|5223.59|5223.59|5222.87|5222.87|0
1634737100000|2021-10-20 13:38:20|5223.22|5223.22|5223.22|5223.22|5223.22|5223.22|5223.22|5223.22|0
1634737110000|2021-10-20 13:38:30|5223.58|5223.58|5223.85|5223.85|5223.85|5223.85|5223.58|5223.58|0
1634737120000|2021-10-20 13:38:40|5224.2|5224.2|5224.73|5224.73|5224.73|5224.73|5224.2|5224.2|0
1634737130000|2021-10-20 13:38:50|5224.37|5224.37|5223.74|5223.74|5224.37|5224.37|5223.74|5223.74|0
1634737140000|2021-10-20 13:39:00|5223.61|5223.61|5223.61|5223.61|5223.61|5223.61|5223.61|5223.61|0
1634737190000|2021-10-20 13:39:50|5223.49|5223.49|5224.67|5224.67|5224.9|5224.9|5223.49|5223.49|0
1634737200000|2021-10-20 13:40:00|5224.94|5224.94|5225.58|5225.58|5225.81|5225.81|5224.94|5224.94|0
1634737210000|2021-10-20 13:40:10|5225.93|5225.93|5225.93|5225.93|5225.93|5225.93|5225.93|5225.93|0
1634737230000|2021-10-20 13:40:30|5225.65|5225.65|5225.65|5225.65|5225.65|5225.65|5225.65|5225.65|0
1634737240000|2021-10-20 13:40:40|5226.96|5226.96|5226.96|5226.96|5226.96|5226.96|5226.96|5226.96|0
1634737250000|2021-10-20 13:40:50|5226.61|5226.61|5226.61|5226.61|5226.61|5226.61|5226.61|5226.61|0
1634737260000|2021-10-20 13:41:00|5226.47|5226.47|5225.51|5225.51|5226.47|5226.47|5225.51|5225.51|0
1634737270000|2021-10-20 13:41:10|5225.38|5225.38|5225.38|5225.38|5225.38|5225.38|5225.38|5225.38|0
1634737280000|2021-10-20 13:41:20|5225.03|5225.03|5223.97|5223.97|5225.03|5225.03|5223.97|5223.97|0
1634737290000|2021-10-20 13:41:30|5224.43|5224.43|5224.43|5224.43|5224.43|5224.43|5224.43|5224.43|0
1634737310000|2021-10-20 13:41:50|5224.08|5224.08|5224.43|5224.43|5224.43|5224.43|5224.08|5224.08|0
1634737320000|2021-10-20 13:42:00|5224.08|5224.08|5224|5224|5224.08|5224.08|5223.73|5223.73|0
1634737330000|2021-10-20 13:42:10|5224.35|5224.35|5224.35|5224.35|5224.35|5224.35|5224.35|5224.35|0
1634737350000|2021-10-20 13:42:30|5224.49|5224.49|5224.02|5224.02|5224.49|5224.49|5224.02|5224.02|0
1634737360000|2021-10-20 13:42:40|5223.75|5223.75|5223.75|5223.75|5223.75|5223.75|5223.75|5223.75|0
1634737370000|2021-10-20 13:42:50|5223.98|5223.98|5222.92|5222.92|5223.98|5223.98|5222.92|5222.92|0
1634737380000|2021-10-20 13:43:00|5222.79|5222.79|5222.79|5222.79|5222.79|5222.79|5222.79|5222.79|0
1634737390000|2021-10-20 13:43:10|5222.9|5222.9|5223.61|5223.61|5223.61|5223.61|5222.9|5222.9|0
1634737400000|2021-10-20 13:43:20|5223.49|5223.49|5223.85|5223.85|5223.85|5223.85|5223.49|5223.49|0
1634737410000|2021-10-20 13:43:30|5224.2|5224.2|5224.12|5224.12|5224.2|5224.2|5223.85|5223.85|0
1634737430000|2021-10-20 13:43:50|5224.62|5224.62|5224.97|5224.97|5224.97|5224.97|5224.62|5224.62|0
1634737440000|2021-10-20 13:44:00|5224.62|5224.62|5224.62|5224.62|5224.62|5224.62|5224.62|5224.62|0
1634737450000|2021-10-20 13:44:10|5224.86|5224.86|5224.86|5224.86|5224.86|5224.86|5224.86|5224.86|0
1634737480000|2021-10-20 13:44:40|5225.83|5225.83|5225.83|5225.83|5225.83|5225.83|5225.83|5225.83|0
1634737490000|2021-10-20 13:44:50|5225.47|5225.47|5225.47|5225.47|5225.47|5225.47|5225.47|5225.47|0
1634737500000|2021-10-20 13:45:00|5225.83|5225.83|5227.2|5227.2|5227.2|5227.2|5225.75|5225.75|0
1634737510000|2021-10-20 13:45:10|5227.55|5227.55|5227.9|5227.9|5227.9|5227.9|5227.55|5227.55|0
1634737530000|2021-10-20 13:45:30|5228.04|5228.04|5228.04|5228.04|5228.27|5228.27|5228.04|5228.04|0
1634737540000|2021-10-20 13:45:40|5228.39|5228.39|5228.51|5228.51|5228.51|5228.51|5228.39|5228.39|0
1634737550000|2021-10-20 13:45:50|5228.86|5228.86|5228.74|5228.74|5228.86|5228.86|5228.74|5228.74|0
1634737570000|2021-10-20 13:46:10|5228.86|5228.86|5228.74|5228.74|5229.09|5229.09|5228.39|5228.39|0
1634737580000|2021-10-20 13:46:20|5228.5|5228.5|5228.5|5228.5|5228.5|5228.5|5228.5|5228.5|0
1634737590000|2021-10-20 13:46:30|5228.86|5228.86|5228.86|5228.86|5228.86|5228.86|5228.86|5228.86|0
1634737600000|2021-10-20 13:46:40|5228.5|5228.5|5228.5|5228.5|5228.5|5228.5|5228.5|5228.5|0
1634737610000|2021-10-20 13:46:50|5228.75|5228.75|5229.11|5229.11|5229.46|5229.46|5228.75|5228.75|0
1634737620000|2021-10-20 13:47:00|5229.46|5229.46|5230.61|5230.61|5231.82|5231.82|5229.46|5229.46|0
1634737630000|2021-10-20 13:47:10|5230.26|5230.26|5229.25|5229.25|5230.26|5230.26|5229.25|5229.25|0
1634737640000|2021-10-20 13:47:20|5228.9|5228.9|5228.19|5228.19|5228.9|5228.9|5228.19|5228.19|0
1634737650000|2021-10-20 13:47:30|5228.54|5228.54|5229.37|5229.37|5229.37|5229.37|5228.54|5228.54|0
1634737660000|2021-10-20 13:47:40|5229.12|5229.12|5228.01|5228.01|5229.23|5229.23|5228.01|5228.01|0
1634737670000|2021-10-20 13:47:50|5227.89|5227.89|5227.89|5227.89|5227.89|5227.89|5227.89|5227.89|0
1634737680000|2021-10-20 13:48:00|5227.54|5227.54|5226.52|5226.52|5227.54|5227.54|5226.52|5226.52|0
1634737690000|2021-10-20 13:48:10|5227.15|5227.15|5227.15|5227.15|5227.15|5227.15|5227.15|5227.15|0
1634737710000|2021-10-20 13:48:30|5227.38|5227.38|5227.38|5227.38|5227.38|5227.38|5227.38|5227.38|0
1634737720000|2021-10-20 13:48:40|5227.5|5227.5|5227.5|5227.5|5227.5|5227.5|5227.5|5227.5|0
1634737730000|2021-10-20 13:48:50|5227.14|5227.14|5226.79|5226.79|5227.14|5227.14|5226.79|5226.79|0
1634737750000|2021-10-20 13:49:10|5227.15|5227.15|5227.15|5227.15|5227.15|5227.15|5227.15|5227.15|0
1634737770000|2021-10-20 13:49:30|5227.01|5227.01|5226.3|5226.3|5227.01|5227.01|5226.3|5226.3|0
1634737790000|2021-10-20 13:49:50|5226.03|5226.03|5226.38|5226.38|5226.38|5226.38|5226.03|5226.03|0
1634737800000|2021-10-20 13:50:00|5227.08|5227.08|5228.14|5228.14|5228.14|5228.14|5227.08|5227.08|0
1634737840000|2021-10-20 13:50:40|5227.79|5227.79|5228.03|5228.03|5228.03|5228.03|5227.67|5227.67|0
1634737850000|2021-10-20 13:50:50|5228.38|5228.38|5228.38|5228.38|5228.38|5228.38|5228.38|5228.38|0
1634737860000|2021-10-20 13:51:00|5229.09|5229.09|5229.36|5229.36|5229.36|5229.36|5229.09|5229.09|0
1634737870000|2021-10-20 13:51:10|5229.22|5229.22|5229.22|5229.22|5229.22|5229.22|5229.22|5229.22|0
1634737880000|2021-10-20 13:51:20|5228.97|5228.97|5228.27|5228.27|5228.97|5228.97|5228.27|5228.27|0
1634737900000|2021-10-20 13:51:40|5228.97|5228.97|5228.97|5228.97|5228.97|5228.97|5228.97|5228.97|0
1634737920000|2021-10-20 13:52:00|5229.09|5229.09|5229.09|5229.09|5229.21|5229.21|5229.09|5229.09|0
1634737940000|2021-10-20 13:52:20|5229.44|5229.44|5229.56|5229.56|5229.56|5229.56|5229.21|5229.21|0
1634737950000|2021-10-20 13:52:30|5229.31|5229.31|5229.04|5229.04|5229.31|5229.31|5229.04|5229.04|0
1634737960000|2021-10-20 13:52:40|5228.92|5228.92|5228.92|5228.92|5228.92|5228.92|5228.92|5228.92|0
1634737970000|2021-10-20 13:52:50|5228.81|5228.81|5228.56|5228.56|5228.81|5228.81|5228.56|5228.56|0
1634737980000|2021-10-20 13:53:00|5228.91|5228.91|5229.51|5229.51|5229.51|5229.51|5228.91|5228.91|0
1634737990000|2021-10-20 13:53:10|5229.87|5229.87|5230.22|5230.22|5230.22|5230.22|5229.16|5229.16|0
1634738000000|2021-10-20 13:53:20|5230.34|5230.34|5231.04|5231.04|5231.04|5231.04|5230.34|5230.34|0
1634738020000|2021-10-20 13:53:40|5231.75|5231.75|5231.75|5231.75|5231.75|5231.75|5231.75|5231.75|0
1634738030000|2021-10-20 13:53:50|5231.5|5231.5|5231.73|5231.73|5231.73|5231.73|5231.5|5231.5|0
1634738040000|2021-10-20 13:54:00|5232.09|5232.09|5232.09|5232.09|5232.09|5232.09|5232.09|5232.09|0
1634738050000|2021-10-20 13:54:10|5232.22|5232.22|5232.22|5232.22|5232.22|5232.22|5232.22|5232.22|0
1634738060000|2021-10-20 13:54:20|5231.97|5231.97|5231.97|5231.97|5231.97|5231.97|5231.97|5231.97|0
1634738080000|2021-10-20 13:54:40|5231.62|5231.62|5231.13|5231.13|5231.62|5231.62|5231.13|5231.13|0
1634738090000|2021-10-20 13:54:50|5231.48|5231.48|5231.48|5231.48|5231.48|5231.48|5231.48|5231.48|0
1634738100000|2021-10-20 13:55:00|5232.36|5232.36|5232.96|5232.96|5233.31|5233.31|5232.36|5232.36|0
1634738110000|2021-10-20 13:55:10|5232.57|5232.57|5230.91|5230.91|5232.57|5232.57|5230.91|5230.91|0
1634738130000|2021-10-20 13:55:30|5229.5|5229.5|5229.5|5229.5|5229.5|5229.5|5229.5|5229.5|0
1634738140000|2021-10-20 13:55:40|5229.15|5229.15|5229.15|5229.15|5229.15|5229.15|5229.15|5229.15|0
1634738150000|2021-10-20 13:55:50|5228.9|5228.9|5228.16|5228.16|5228.9|5228.9|5228.16|5228.16|0
1634738160000|2021-10-20 13:56:00|5228.03|5228.03|5227.5|5227.5|5228.03|5228.03|5227.5|5227.5|0
1634738180000|2021-10-20 13:56:20|5227.25|5227.25|5227.25|5227.25|5227.25|5227.25|5227.25|5227.25|0
1634738190000|2021-10-20 13:56:30|5226.98|5226.98|5224.63|5224.63|5226.98|5226.98|5224.51|5224.51|0
1634738200000|2021-10-20 13:56:40|5224.86|5224.86|5224.74|5224.74|5224.86|5224.86|5224.74|5224.74|0
1634738210000|2021-10-20 13:56:50|5224.61|5224.61|5224.14|5224.14|5224.61|5224.61|5224.14|5224.14|0
1634738220000|2021-10-20 13:57:00|5224.84|5224.84|5224.6|5224.6|5224.84|5224.84|5224.6|5224.6|0
1634738230000|2021-10-20 13:57:10|5224.84|5224.84|5226.06|5226.06|5226.06|5226.06|5224.61|5224.61|0
1634738240000|2021-10-20 13:57:20|5225.81|5225.81|5225.81|5225.81|5225.81|5225.81|5225.81|5225.81|0
1634738250000|2021-10-20 13:57:30|5225.93|5225.93|5225.93|5225.93|5225.93|5225.93|5225.93|5225.93|0
1634738270000|2021-10-20 13:57:50|5225.68|5225.68|5225.68|5225.68|5225.68|5225.68|5225.68|5225.68|0
1634738280000|2021-10-20 13:58:00|5225.54|5225.54|5225.54|5225.54|5225.54|5225.54|5225.54|5225.54|0
1634738290000|2021-10-20 13:58:10|5225.79|5225.79|5226.29|5226.29|5226.29|5226.29|5225.79|5225.79|0
1634738300000|2021-10-20 13:58:20|5226.4|5226.4|5226.4|5226.4|5226.4|5226.4|5226.4|5226.4|0
1634738310000|2021-10-20 13:58:30|5226.16|5226.16|5226.16|5226.16|5226.16|5226.16|5226.16|5226.16|0
1634738320000|2021-10-20 13:58:40|5225.8|5225.8|5225.44|5225.44|5225.8|5225.8|5225.44|5225.44|0
1634738330000|2021-10-20 13:58:50|5225.19|5225.19|5225.44|5225.44|5225.44|5225.44|5225.19|5225.19|0
1634738340000|2021-10-20 13:59:00|5225.32|5225.32|5225.32|5225.32|5225.32|5225.32|5225.32|5225.32|0
1634738350000|2021-10-20 13:59:10|5225.2|5225.2|5225.2|5225.2|5225.2|5225.2|5225.2|5225.2|0
1634738360000|2021-10-20 13:59:20|5224.85|5224.85|5224.6|5224.6|5224.85|5224.85|5224.26|5224.26|0
1634738370000|2021-10-20 13:59:30|5224.25|5224.25|5224.25|5224.25|5224.25|5224.25|5224.25|5224.25|0
1634738380000|2021-10-20 13:59:40|5224.6|5224.6|5224.6|5224.6|5224.6|5224.6|5224.6|5224.6|0
1634738390000|2021-10-20 13:59:50|5224.99|5224.99|5224.99|5224.99|5224.99|5224.99|5224.99|5224.99|0
1634738400000|2021-10-20 14:00:00|5224.74|5224.74|5225.23|5225.23|5225.23|5225.23|5224.74|5224.74|0
1634738410000|2021-10-20 14:00:10|5225.11|5225.11|5226.56|5226.56|5226.56|5226.56|5225.11|5225.11|0
1634738420000|2021-10-20 14:00:20|5226.21|5226.21|5226.07|5226.07|5226.21|5226.21|5226.07|5226.07|0
1634738440000|2021-10-20 14:00:40|5225.37|5225.37|5225.23|5225.23|5225.37|5225.37|5225.23|5225.23|0
1634738450000|2021-10-20 14:00:50|5224.14|5224.14|5223.43|5223.43|5224.14|5224.14|5223.43|5223.43|0
1634738460000|2021-10-20 14:01:00|5222.73|5222.73|5222.73|5222.73|5222.73|5222.73|5222.73|5222.73|0
1634738470000|2021-10-20 14:01:10|5223.08|5223.08|5223.08|5223.08|5223.08|5223.08|5223.08|5223.08|0
1634738480000|2021-10-20 14:01:20|5223.43|5223.43|5223.43|5223.43|5223.43|5223.43|5223.43|5223.43|0
1634738490000|2021-10-20 14:01:30|5223.79|5223.79|5223.79|5223.79|5223.79|5223.79|5223.79|5223.79|0
1634738500000|2021-10-20 14:01:40|5224.85|5224.85|5224.85|5224.85|5224.85|5224.85|5224.85|5224.85|0
1634738510000|2021-10-20 14:01:50|5224.49|5224.49|5224.49|5224.49|5224.49|5224.49|5224.49|5224.49|0
1634738520000|2021-10-20 14:02:00|5224.14|5224.14|5224.14|5224.14|5224.14|5224.14|5224.14|5224.14|0
1634738530000|2021-10-20 14:02:10|5223.43|5223.43|5222.48|5222.48|5223.43|5223.43|5222.48|5222.48|0
1634738540000|2021-10-20 14:02:20|5222.07|5222.07|5222.07|5222.07|5222.07|5222.07|5222.07|5222.07|0
1634738550000|2021-10-20 14:02:30|5222.59|5222.59|5222.59|5222.59|5222.59|5222.59|5222.59|5222.59|0
1634738560000|2021-10-20 14:02:40|5222.46|5222.46|5222.1|5222.1|5222.46|5222.46|5222.1|5222.1|0
1634738570000|2021-10-20 14:02:50|5221.99|5221.99|5221.99|5221.99|5221.99|5221.99|5221.99|5221.99|0
1634738580000|2021-10-20 14:03:00|5221.63|5221.63|5224.25|5224.25|5224.25|5224.25|5221.63|5221.63|0
1634738590000|2021-10-20 14:03:10|5224.48|5224.48|5224.25|5224.25|5224.48|5224.48|5224.25|5224.25|0
1634738610000|2021-10-20 14:03:30|5224.37|5224.37|5226.03|5226.03|5226.03|5226.03|5224.25|5224.25|0
1634738620000|2021-10-20 14:03:40|5225.75|5225.75|5225.75|5225.75|5225.75|5225.75|5225.75|5225.75|0
1634738640000|2021-10-20 14:04:00|5225.39|5225.39|5225.39|5225.39|5225.39|5225.39|5225.39|5225.39|0
1634738650000|2021-10-20 14:04:10|5225.26|5225.26|5225.26|5225.26|5225.26|5225.26|5225.26|5225.26|0
1634738670000|2021-10-20 14:04:30|5225.14|5225.14|5224.3|5224.3|5225.14|5225.14|5224.3|5224.3|0
1634738680000|2021-10-20 14:04:40|5223.95|5223.95|5224.06|5224.06|5224.06|5224.06|5223.95|5223.95|0
1634738700000|2021-10-20 14:05:00|5223.93|5223.93|5223.93|5223.93|5223.93|5223.93|5223.93|5223.93|0
1634738710000|2021-10-20 14:05:10|5223.58|5223.58|5223.34|5223.34|5223.58|5223.58|5223.34|5223.34|0
1634738720000|2021-10-20 14:05:20|5223.69|5223.69|5223.69|5223.69|5223.69|5223.69|5223.69|5223.69|0
1634738730000|2021-10-20 14:05:30|5224.08|5224.08|5224.08|5224.08|5224.08|5224.08|5224.08|5224.08|0
1634738740000|2021-10-20 14:05:40|5223.73|5223.73|5224.08|5224.08|5224.08|5224.08|5223.73|5223.73|0
1634738750000|2021-10-20 14:05:50|5223.96|5223.96|5224.08|5224.08|5224.08|5224.08|5223.96|5223.96|0
1634738760000|2021-10-20 14:06:00|5223.73|5223.73|5224.08|5224.08|5224.08|5224.08|5223.73|5223.73|0
1634738790000|2021-10-20 14:06:30|5224.43|5224.43|5224.43|5224.43|5224.43|5224.43|5224.43|5224.43|0
1634738810000|2021-10-20 14:06:50|5224.78|5224.78|5224.51|5224.51|5224.78|5224.78|5224.51|5224.51|0
1634738820000|2021-10-20 14:07:00|5223.81|5223.81|5223.91|5223.91|5223.91|5223.91|5223.56|5223.56|0
1634738830000|2021-10-20 14:07:10|5224.26|5224.26|5223.53|5223.53|5224.26|5224.26|5223.53|5223.53|0
1634738840000|2021-10-20 14:07:20|5223.17|5223.17|5223.17|5223.17|5223.17|5223.17|5223.17|5223.17|0
1634738880000|2021-10-20 14:08:00|5222.82|5222.82|5223.2|5223.2|5223.2|5223.2|5222.7|5222.7|0
1634738900000|2021-10-20 14:08:20|5223.43|5223.43|5224.14|5224.14|5224.14|5224.14|5223.43|5223.43|0
1634738910000|2021-10-20 14:08:30|5224.02|5224.02|5224.02|5224.02|5224.02|5224.02|5224.02|5224.02|0
1634738980000|2021-10-20 14:09:40|5224.16|5224.16|5224.51|5224.51|5224.51|5224.51|5224.16|5224.16|0
1634738990000|2021-10-20 14:09:50|5224.39|5224.39|5224.39|5224.39|5224.39|5224.39|5224.39|5224.39|0
1634739000000|2021-10-20 14:10:00|5224.15|5224.15|5224.15|5224.15|5224.15|5224.15|5224.15|5224.15|0
1634739010000|2021-10-20 14:10:10|5224.01|5224.01|5224.13|5224.13|5224.13|5224.13|5224.01|5224.01|0
1634739020000|2021-10-20 14:10:20|5224.01|5224.01|5225.07|5225.07|5225.07|5225.07|5224.01|5224.01|0
1634739030000|2021-10-20 14:10:30|5224.72|5224.72|5224.72|5224.72|5224.72|5224.72|5224.72|5224.72|0
1634739060000|2021-10-20 14:11:00|5224.36|5224.36|5224.01|5224.01|5224.36|5224.36|5224.01|5224.01|0
1634739080000|2021-10-20 14:11:20|5223.76|5223.76|5222.8|5222.8|5223.76|5223.76|5222.8|5222.8|0
1634739090000|2021-10-20 14:11:30|5222.1|5222.1|5222.35|5222.35|5222.35|5222.35|5222.1|5222.1|0
1634739100000|2021-10-20 14:11:40|5221.99|5221.99|5221.99|5221.99|5221.99|5221.99|5221.99|5221.99|0
1634739110000|2021-10-20 14:11:50|5222.35|5222.35|5221.61|5221.61|5222.35|5222.35|5221.61|5221.61|0
1634739120000|2021-10-20 14:12:00|5221.26|5221.26|5221.26|5221.26|5221.26|5221.26|5221.26|5221.26|0
1634739130000|2021-10-20 14:12:10|5220.55|5220.55|5220.55|5220.55|5220.55|5220.55|5220.55|5220.55|0
1634739140000|2021-10-20 14:12:20|5220.2|5220.2|5220.2|5220.2|5220.2|5220.2|5220.2|5220.2|0
1634739150000|2021-10-20 14:12:30|5220.08|5220.08|5220.08|5220.08|5220.08|5220.08|5220.08|5220.08|0
1634739160000|2021-10-20 14:12:40|5219.96|5219.96|5219.96|5219.96|5219.96|5219.96|5219.96|5219.96|0
1634739170000|2021-10-20 14:12:50|5220.2|5220.2|5218.08|5218.08|5220.2|5220.2|5217.73|5217.73|0
1634739180000|2021-10-20 14:13:00|5218.43|5218.43|5219.44|5219.44|5219.44|5219.44|5217.91|5217.91|0
1634739190000|2021-10-20 14:13:10|5218.73|5218.73|5218.73|5218.73|5218.73|5218.73|5218.73|5218.73|0
1634739200000|2021-10-20 14:13:20|5219.25|5219.25|5219.96|5219.96|5219.96|5219.96|5219.25|5219.25|0
1634739210000|2021-10-20 14:13:30|5219.25|5219.25|5219.99|5219.99|5219.99|5219.99|5219.25|5219.25|0
1634739220000|2021-10-20 14:13:40|5218.93|5218.93|5218.93|5218.93|5218.93|5218.93|5218.93|5218.93|0
1634739230000|2021-10-20 14:13:50|5219.99|5219.99|5219.99|5219.99|5219.99|5219.99|5219.99|5219.99|0
1634739240000|2021-10-20 14:14:00|5219.39|5219.39|5219.63|5219.63|5219.74|5219.74|5219.39|5219.39|0
1634739260000|2021-10-20 14:14:20|5219.49|5219.49|5218.67|5218.67|5219.49|5219.49|5218.67|5218.67|0
1634739290000|2021-10-20 14:14:50|5219.73|5219.73|5219.73|5219.73|5219.73|5219.73|5219.73|5219.73|0
1634739300000|2021-10-20 14:15:00|5219.37|5219.37|5220.08|5220.08|5220.08|5220.08|5219.37|5219.37|0
1634739310000|2021-10-20 14:15:10|5220.22|5220.22|5220.22|5220.22|5220.22|5220.22|5220.22|5220.22|0
1634739330000|2021-10-20 14:15:30|5221.63|5221.63|5221.63|5221.63|5221.63|5221.63|5221.63|5221.63|0
1634739340000|2021-10-20 14:15:40|5222.33|5222.33|5222.33|5222.33|5222.33|5222.33|5222.33|5222.33|0
1634739350000|2021-10-20 14:15:50|5222.6|5222.6|5222.6|5222.6|5222.6|5222.6|5222.6|5222.6|0
1634739380000|2021-10-20 14:16:20|5223.1|5223.1|5223.12|5223.12|5223.37|5223.37|5223.1|5223.1|0
1634739390000|2021-10-20 14:16:30|5223.4|5223.4|5223.5|5223.5|5223.5|5223.5|5223.4|5223.4|0
1634739410000|2021-10-20 14:16:50|5223.62|5223.62|5223.73|5223.73|5223.73|5223.73|5223.62|5223.62|0
1634739420000|2021-10-20 14:17:00|5223.46|5223.46|5223.46|5223.46|5223.46|5223.46|5223.46|5223.46|0
1634739440000|2021-10-20 14:17:20|5223.6|5223.6|5223.6|5223.6|5223.6|5223.6|5223.6|5223.6|0
1634739450000|2021-10-20 14:17:30|5223.95|5223.95|5223.6|5223.6|5224.3|5224.3|5223.6|5223.6|0
1634739460000|2021-10-20 14:17:40|5223.08|5223.08|5223.08|5223.08|5223.08|5223.08|5223.08|5223.08|0
1634739470000|2021-10-20 14:17:50|5222.96|5222.96|5222.84|5222.84|5222.96|5222.96|5222.84|5222.84|0
1634739480000|2021-10-20 14:18:00|5222.49|5222.49|5222.74|5222.74|5222.74|5222.74|5222.49|5222.49|0
1634739540000|2021-10-20 14:19:00|5224.5|5224.5|5223.8|5223.8|5224.5|5224.5|5223.8|5223.8|0
1634739580000|2021-10-20 14:19:40|5223.45|5223.45|5223.45|5223.45|5223.45|5223.45|5223.45|5223.45|0
1634739590000|2021-10-20 14:19:50|5224.73|5224.73|5224.73|5224.73|5224.73|5224.73|5224.73|5224.73|0
1634739610000|2021-10-20 14:20:10|5225.43|5225.43|5225.43|5225.43|5225.43|5225.43|5225.43|5225.43|0
1634739620000|2021-10-20 14:20:20|5225.08|5225.08|5225.08|5225.08|5225.08|5225.08|5225.08|5225.08|0
1634739630000|2021-10-20 14:20:30|5224.73|5224.73|5224.73|5224.73|5224.73|5224.73|5224.73|5224.73|0
1634739650000|2021-10-20 14:20:50|5224.48|5224.48|5224.48|5224.48|5224.48|5224.48|5224.48|5224.48|0
1634739690000|2021-10-20 14:21:30|5224.61|5224.61|5224.98|5224.98|5224.98|5224.98|5224.61|5224.61|0
1634739720000|2021-10-20 14:22:00|5224.71|5224.71|5224.22|5224.22|5224.71|5224.71|5224.22|5224.22|0
1634739730000|2021-10-20 14:22:10|5223.87|5223.87|5223.62|5223.62|5223.87|5223.87|5223.62|5223.62|0
1634739770000|2021-10-20 14:22:50|5223.35|5223.35|5223.48|5223.48|5223.48|5223.48|5223.35|5223.35|0
1634739780000|2021-10-20 14:23:00|5222.77|5222.77|5223.13|5223.13|5223.13|5223.13|5222.77|5222.77|0
1634739810000|2021-10-20 14:23:30|5222.77|5222.77|5222.77|5222.77|5222.77|5222.77|5222.77|5222.77|0
1634739820000|2021-10-20 14:23:40|5222.54|5222.54|5222.52|5222.52|5222.66|5222.66|5222.52|5222.52|0
1634739840000|2021-10-20 14:24:00|5222.41|5222.41|5222.41|5222.41|5222.41|5222.41|5222.41|5222.41|0
1634739860000|2021-10-20 14:24:20|5221.7|5221.7|5221.7|5221.7|5221.7|5221.7|5221.7|5221.7|0
1634739880000|2021-10-20 14:24:40|5221.82|5221.82|5221.82|5221.82|5221.82|5221.82|5221.82|5221.82|0
1634739890000|2021-10-20 14:24:50|5221.95|5221.95|5221.95|5221.95|5221.95|5221.95|5221.95|5221.95|0
1634739920000|2021-10-20 14:25:20|5221.46|5221.46|5221.35|5221.35|5221.46|5221.46|5221.35|5221.35|0
1634739940000|2021-10-20 14:25:40|5221.21|5221.21|5221.21|5221.21|5221.21|5221.21|5221.21|5221.21|0
1634739950000|2021-10-20 14:25:50|5220.96|5220.96|5220.96|5220.96|5220.96|5220.96|5220.96|5220.96|0
1634739970000|2021-10-20 14:26:10|5221.31|5221.31|5221.31|5221.31|5221.31|5221.31|5221.31|5221.31|0
1634739980000|2021-10-20 14:26:20|5219.9|5219.9|5219.9|5219.9|5219.9|5219.9|5219.9|5219.9|0
1634740010000|2021-10-20 14:26:50|5220.25|5220.25|5220.25|5220.25|5220.25|5220.25|5220.25|5220.25|0
1634740020000|2021-10-20 14:27:00|5220.37|5220.37|5220.49|5220.49|5220.49|5220.49|5220.37|5220.37|0
1634740030000|2021-10-20 14:27:10|5220.22|5220.22|5220.22|5220.22|5220.22|5220.22|5220.22|5220.22|0
1634740040000|2021-10-20 14:27:20|5220.33|5220.33|5221.37|5221.37|5221.51|5221.51|5220.33|5220.33|0
1634740060000|2021-10-20 14:27:40|5221.73|5221.73|5221.73|5221.73|5221.73|5221.73|5221.73|5221.73|0
1634740070000|2021-10-20 14:27:50|5222|5222|5223.47|5223.47|5223.47|5223.47|5222|5222|0
1634740080000|2021-10-20 14:28:00|5223.59|5223.59|5223.59|5223.59|5223.59|5223.59|5223.59|5223.59|0
1634740100000|2021-10-20 14:28:20|5223.84|5223.84|5223.84|5223.84|5223.84|5223.84|5223.84|5223.84|0
1634740110000|2021-10-20 14:28:30|5224.9|5224.9|5224.9|5224.9|5225.25|5225.25|5224.9|5224.9|0
1634740120000|2021-10-20 14:28:40|5225.17|5225.17|5225.17|5225.17|5225.17|5225.17|5225.17|5225.17|0
1634740140000|2021-10-20 14:29:00|5226.23|5226.23|5225.87|5225.87|5226.23|5226.23|5225.87|5225.87|0
1634740150000|2021-10-20 14:29:10|5225.52|5225.52|5225.52|5225.52|5225.52|5225.52|5225.52|5225.52|0
1634740160000|2021-10-20 14:29:20|5225.4|5225.4|5225.27|5225.27|5225.4|5225.4|5225.27|5225.27|0
1634740170000|2021-10-20 14:29:30|5225.13|5225.13|5225.4|5225.4|5225.4|5225.4|5225.13|5225.13|0
1634740180000|2021-10-20 14:29:40|5224.7|5224.7|5225.4|5225.4|5225.4|5225.4|5224.7|5224.7|0
1634740200000|2021-10-20 14:30:00|5225.64|5225.64|5224.88|5224.88|5225.64|5225.64|5224.88|5224.88|0
1634740210000|2021-10-20 14:30:10|5224.63|5224.63|5224.63|5224.63|5224.63|5224.63|5224.63|5224.63|0
1634740250000|2021-10-20 14:30:50|5224.49|5224.49|5223.79|5223.79|5224.49|5224.49|5223.79|5223.79|0
1634740280000|2021-10-20 14:31:20|5223.51|5223.51|5223.51|5223.51|5223.51|5223.51|5223.51|5223.51|0
1634740300000|2021-10-20 14:31:40|5223.86|5223.86|5223.86|5223.86|5223.86|5223.86|5223.86|5223.86|0
1634740310000|2021-10-20 14:31:50|5224.21|5224.21|5224.1|5224.1|5224.21|5224.21|5224.1|5224.1|0
1634740320000|2021-10-20 14:32:00|5224.23|5224.23|5224|5224|5225.07|5225.07|5224|5224|0
1634740330000|2021-10-20 14:32:10|5223.65|5223.65|5223.65|5223.65|5223.65|5223.65|5223.65|5223.65|0
1634740340000|2021-10-20 14:32:20|5224.25|5224.25|5224.25|5224.25|5224.25|5224.25|5224.25|5224.25|0
1634740350000|2021-10-20 14:32:30|5224.6|5224.6|5224.6|5224.6|5224.6|5224.6|5224.6|5224.6|0
1634740380000|2021-10-20 14:33:00|5224.74|5224.74|5224.74|5224.74|5224.74|5224.74|5224.74|5224.74|0
1634740390000|2021-10-20 14:33:10|5224.85|5224.85|5224.85|5224.85|5224.85|5224.85|5224.85|5224.85|0
1634740410000|2021-10-20 14:33:30|5224.5|5224.5|5223.66|5223.66|5224.5|5224.5|5223.66|5223.66|0
1634740440000|2021-10-20 14:34:00|5223.78|5223.78|5224.13|5224.13|5224.13|5224.13|5223.78|5223.78|0
1634740460000|2021-10-20 14:34:20|5223.78|5223.78|5223.78|5223.78|5223.78|5223.78|5223.78|5223.78|0
1634740470000|2021-10-20 14:34:30|5223.53|5223.53|5222.82|5222.82|5223.53|5223.53|5222.82|5222.82|0
1634740490000|2021-10-20 14:34:50|5222.96|5222.96|5222.96|5222.96|5222.96|5222.96|5222.96|5222.96|0
1634740500000|2021-10-20 14:35:00|5222.84|5222.84|5222.84|5222.84|5222.84|5222.84|5222.84|5222.84|0
1634740510000|2021-10-20 14:35:10|5222.13|5222.13|5221.78|5221.78|5222.13|5222.13|5221.78|5221.78|0
1634740520000|2021-10-20 14:35:20|5221.66|5221.66|5221.66|5221.66|5221.66|5221.66|5221.66|5221.66|0
1634740530000|2021-10-20 14:35:30|5221.53|5221.53|5220.12|5220.12|5221.53|5221.53|5219.76|5219.76|0
1634740540000|2021-10-20 14:35:40|5220.22|5220.22|5220.22|5220.22|5220.22|5220.22|5219.86|5219.86|0
1634740550000|2021-10-20 14:35:50|5220.08|5220.08|5219.13|5219.13|5220.08|5220.08|5219.13|5219.13|0
1634740560000|2021-10-20 14:36:00|5219.83|5219.83|5219.48|5219.48|5220.19|5220.19|5219.48|5219.48|0
1634740590000|2021-10-20 14:36:30|5219.83|5219.83|5221.01|5221.01|5221.01|5221.01|5219.83|5219.83|0
1634740600000|2021-10-20 14:36:40|5221.13|5221.13|5220.07|5220.07|5221.13|5221.13|5220.07|5220.07|0
1634740610000|2021-10-20 14:36:50|5219.93|5219.93|5220.04|5220.04|5220.28|5220.28|5219.93|5219.93|0
1634740620000|2021-10-20 14:37:00|5219.33|5219.33|5219.19|5219.19|5219.33|5219.33|5219.19|5219.19|0
1634740630000|2021-10-20 14:37:10|5218.84|5218.84|5218.71|5218.71|5218.84|5218.84|5218.71|5218.71|0
1634740640000|2021-10-20 14:37:20|5218.46|5218.46|5217.83|5217.83|5218.46|5218.46|5217.47|5217.47|0
1634740650000|2021-10-20 14:37:30|5217.55|5217.55|5217.55|5217.55|5217.55|5217.55|5217.55|5217.55|0
1634740660000|2021-10-20 14:37:40|5217.69|5217.69|5217.69|5217.69|5217.69|5217.69|5217.69|5217.69|0
1634740680000|2021-10-20 14:38:00|5218.04|5218.04|5219.71|5219.71|5219.71|5219.71|5218.04|5218.04|0
1634740690000|2021-10-20 14:38:10|5219.84|5219.84|5219.84|5219.84|5219.84|5219.84|5219.84|5219.84|0
1634740720000|2021-10-20 14:38:40|5221.25|5221.25|5221.61|5221.61|5221.61|5221.61|5221.25|5221.25|0
1634740730000|2021-10-20 14:38:50|5220.9|5220.9|5220.9|5220.9|5220.9|5220.9|5220.9|5220.9|0
1634740740000|2021-10-20 14:39:00|5221.02|5221.02|5221.02|5221.02|5221.02|5221.02|5221.02|5221.02|0
1634740780000|2021-10-20 14:39:40|5221.13|5221.13|5221.13|5221.13|5221.37|5221.37|5221.13|5221.13|0
1634740790000|2021-10-20 14:39:50|5221.49|5221.49|5221.49|5221.49|5221.49|5221.49|5221.49|5221.49|0
1634740800000|2021-10-20 14:40:00|5221.25|5221.25|5221.02|5221.02|5221.37|5221.37|5221.02|5221.02|0
1634740810000|2021-10-20 14:40:10|5220.67|5220.67|5220.67|5220.67|5220.67|5220.67|5220.67|5220.67|0
1634740850000|2021-10-20 14:40:50|5220.91|5220.91|5221.15|5221.15|5221.15|5221.15|5220.91|5220.91|0
1634740860000|2021-10-20 14:41:00|5222.27|5222.27|5222.4|5222.4|5222.4|5222.4|5222.27|5222.27|0
1634740870000|2021-10-20 14:41:10|5221.7|5221.7|5221.7|5221.7|5221.7|5221.7|5221.7|5221.7|0
1634740880000|2021-10-20 14:41:20|5221.93|5221.93|5222.18|5222.18|5222.18|5222.18|5221.93|5221.93|0
1634740900000|2021-10-20 14:41:40|5222.53|5222.53|5222.53|5222.53|5222.53|5222.53|5222.53|5222.53|0
1634740910000|2021-10-20 14:41:50|5222.42|5222.42|5222.42|5222.42|5222.42|5222.42|5222.42|5222.42|0
1634740920000|2021-10-20 14:42:00|5222.53|5222.53|5222.53|5222.53|5222.53|5222.53|5222.53|5222.53|0
1634740930000|2021-10-20 14:42:10|5223.24|5223.24|5223.36|5223.36|5223.36|5223.36|5223.24|5223.24|0
1634740940000|2021-10-20 14:42:20|5223|5223|5223|5223|5223|5223|5223|5223|0
1634740960000|2021-10-20 14:42:40|5222.77|5222.77|5222.77|5222.77|5222.77|5222.77|5222.77|5222.77|0
1634740980000|2021-10-20 14:43:00|5222.42|5222.42|5222.42|5222.42|5222.42|5222.42|5222.42|5222.42|0
1634740990000|2021-10-20 14:43:10|5222.77|5222.77|5222.77|5222.77|5222.77|5222.77|5222.77|5222.77|0
1634741010000|2021-10-20 14:43:30|5222.9|5222.9|5223.61|5223.61|5223.61|5223.61|5222.9|5222.9|0
1634741020000|2021-10-20 14:43:40|5223.26|5223.26|5223.26|5223.26|5223.26|5223.26|5223.26|5223.26|0
1634741060000|2021-10-20 14:44:20|5222.9|5222.9|5222.9|5222.9|5222.9|5222.9|5222.9|5222.9|0
1634741080000|2021-10-20 14:44:40|5222.55|5222.55|5222.05|5222.05|5222.55|5222.55|5222.05|5222.05|0
1634741090000|2021-10-20 14:44:50|5222.4|5222.4|5222.54|5222.54|5222.54|5222.54|5222.4|5222.4|0
1634741100000|2021-10-20 14:45:00|5222.89|5222.89|5223.24|5223.24|5223.24|5223.24|5222.89|5222.89|0
1634741110000|2021-10-20 14:45:10|5222.89|5222.89|5222.54|5222.54|5222.89|5222.89|5222.54|5222.54|0
1634741150000|2021-10-20 14:45:50|5222.4|5222.4|5222.17|5222.17|5222.4|5222.4|5222.17|5222.17|0
1634741170000|2021-10-20 14:46:10|5222.03|5222.03|5220.68|5220.68|5222.03|5222.03|5220.68|5220.68|0
1634741190000|2021-10-20 14:46:30|5220.33|5220.33|5220.68|5220.68|5220.68|5220.68|5220.33|5220.33|0
1634741210000|2021-10-20 14:46:50|5220.55|5220.55|5220.55|5220.55|5220.55|5220.55|5220.55|5220.55|0
1634741280000|2021-10-20 14:48:00|5220.43|5220.43|5220.43|5220.43|5220.43|5220.43|5220.43|5220.43|0
1634741290000|2021-10-20 14:48:10|5220.3|5220.3|5220.65|5220.65|5220.65|5220.65|5220.3|5220.3|0
1634741300000|2021-10-20 14:48:20|5221|5221|5221|5221|5221|5221|5221|5221|0
1634741320000|2021-10-20 14:48:40|5220.65|5220.65|5220.65|5220.65|5220.65|5220.65|5220.65|5220.65|0
1634741380000|2021-10-20 14:49:40|5220.9|5220.9|5221.03|5221.03|5221.03|5221.03|5220.9|5220.9|0
1634741390000|2021-10-20 14:49:50|5221.39|5221.39|5221.03|5221.03|5221.39|5221.39|5221.03|5221.03|0
1634741400000|2021-10-20 14:50:00|5220.33|5220.33|5220.33|5220.33|5220.33|5220.33|5220.33|5220.33|0
1634741420000|2021-10-20 14:50:20|5219.84|5219.84|5219.84|5219.84|5219.84|5219.84|5219.84|5219.84|0
1634741430000|2021-10-20 14:50:30|5219.72|5219.72|5219.37|5219.37|5219.72|5219.72|5219.37|5219.37|0
1634741460000|2021-10-20 14:51:00|5219.49|5219.49|5219.49|5219.49|5219.49|5219.49|5219.49|5219.49|0
1634741470000|2021-10-20 14:51:10|5219.35|5219.35|5219.35|5219.35|5219.35|5219.35|5219.35|5219.35|0
1634741480000|2021-10-20 14:51:20|5219.23|5219.23|5217.82|5217.82|5219.23|5219.23|5217.82|5217.82|0
1634741520000|2021-10-20 14:52:00|5217.94|5217.94|5217.59|5217.59|5217.94|5217.94|5217.23|5217.23|0
1634741530000|2021-10-20 14:52:10|5216.88|5216.88|5215.54|5215.54|5216.88|5216.88|5215.54|5215.54|0
1634741540000|2021-10-20 14:52:20|5215.19|5215.19|5215.89|5215.89|5215.89|5215.89|5215.19|5215.19|0
1634741550000|2021-10-20 14:52:30|5215.78|5215.78|5215.78|5215.78|5215.78|5215.78|5215.78|5215.78|0
1634741570000|2021-10-20 14:52:50|5215.07|5215.07|5215.07|5215.07|5215.07|5215.07|5215.07|5215.07|0
1634741580000|2021-10-20 14:53:00|5214.94|5214.94|5214.94|5214.94|5214.94|5214.94|5214.94|5214.94|0
1634741590000|2021-10-20 14:53:10|5215.07|5215.07|5214.72|5214.72|5215.07|5215.07|5214.72|5214.72|0
1634741620000|2021-10-20 14:53:40|5214.85|5214.85|5214.36|5214.36|5214.85|5214.85|5214.36|5214.36|0
1634741630000|2021-10-20 14:53:50|5214.01|5214.01|5214.01|5214.01|5214.01|5214.01|5214.01|5214.01|0
1634741640000|2021-10-20 14:54:00|5214.72|5214.72|5215.42|5215.42|5215.42|5215.42|5214.72|5214.72|0
1634741650000|2021-10-20 14:54:10|5215.07|5215.07|5215.07|5215.07|5215.07|5215.07|5215.07|5215.07|0
1634741660000|2021-10-20 14:54:20|5215.3|5215.3|5215.66|5215.66|5215.66|5215.66|5215.3|5215.3|0
1634741670000|2021-10-20 14:54:30|5216.36|5216.36|5216.75|5216.75|5216.75|5216.75|5216.36|5216.36|0
1634741680000|2021-10-20 14:54:40|5216.86|5216.86|5217|5217|5217|5217|5216.86|5216.86|0
1634741700000|2021-10-20 14:55:00|5216.88|5216.88|5217.35|5217.35|5217.35|5217.35|5216.88|5216.88|0
1634741730000|2021-10-20 14:55:30|5217|5217|5217|5217|5217|5217|5217|5217|0
1634741750000|2021-10-20 14:55:50|5216.29|5216.29|5216.29|5216.29|5216.29|5216.29|5216.29|5216.29|0
1634741800000|2021-10-20 14:56:40|5216.54|5216.54|5217.95|5217.95|5217.95|5217.95|5216.54|5216.54|0
1634741820000|2021-10-20 14:57:00|5218.07|5218.07|5218.19|5218.19|5218.19|5218.19|5218.07|5218.07|0
1634741830000|2021-10-20 14:57:10|5218.3|5218.3|5218.77|5218.77|5218.77|5218.77|5218.3|5218.3|0
1634741840000|2021-10-20 14:57:20|5218.89|5218.89|5219.13|5219.13|5219.13|5219.13|5218.89|5218.89|0
1634741850000|2021-10-20 14:57:30|5219.24|5219.24|5219.24|5219.24|5219.24|5219.24|5219.24|5219.24|0
1634741870000|2021-10-20 14:57:50|5219.59|5219.59|5220.08|5220.08|5220.08|5220.08|5219.59|5219.59|0
1634741880000|2021-10-20 14:58:00|5220.43|5220.43|5220.57|5220.57|5220.57|5220.57|5220.43|5220.43|0
1634741890000|2021-10-20 14:58:10|5220.69|5220.69|5220.69|5220.69|5220.69|5220.69|5220.69|5220.69|0
1634741930000|2021-10-20 14:58:50|5220.92|5220.92|5220.92|5220.92|5220.92|5220.92|5220.92|5220.92|0
1634741940000|2021-10-20 14:59:00|5220.78|5220.78|5220.78|5220.78|5220.78|5220.78|5220.78|5220.78|0
1634741950000|2021-10-20 14:59:10|5221.03|5221.03|5221.03|5221.03|5221.03|5221.03|5221.03|5221.03|0
1634741960000|2021-10-20 14:59:20|5221.31|5221.31|5221.31|5221.31|5221.31|5221.31|5221.31|5221.31|0
1634741980000|2021-10-20 14:59:40|5221.2|5221.2|5221.83|5221.83|5221.83|5221.83|5221.2|5221.2|0
1634741990000|2021-10-20 14:59:50|5221.97|5221.97|5221.97|5221.97|5221.97|5221.97|5221.97|5221.97|0
1634742010000|2021-10-20 15:00:10|5223.38|5223.38|5223.38|5223.38|5223.38|5223.38|5223.38|5223.38|0
1634742020000|2021-10-20 15:00:20|5223.24|5223.24|5223.24|5223.24|5223.24|5223.24|5223.24|5223.24|0
1634742050000|2021-10-20 15:00:50|5222.99|5222.99|5222.99|5222.99|5222.99|5222.99|5222.99|5222.99|0
1634742060000|2021-10-20 15:01:00|5222.86|5222.86|5222.15|5222.15|5222.86|5222.86|5222.15|5222.15|0
1634742090000|2021-10-20 15:01:30|5222.51|5222.51|5222.51|5222.51|5222.51|5222.51|5222.51|5222.51|0
1634742100000|2021-10-20 15:01:40|5222.39|5222.39|5222.39|5222.39|5222.39|5222.39|5222.39|5222.39|0
1634742120000|2021-10-20 15:02:00|5222.51|5222.51|5222.51|5222.51|5222.51|5222.51|5222.51|5222.51|0
1634742130000|2021-10-20 15:02:10|5222.15|5222.15|5222.15|5222.15|5222.15|5222.15|5222.15|5222.15|0
1634742140000|2021-10-20 15:02:20|5221.9|5221.9|5221.9|5221.9|5221.9|5221.9|5221.9|5221.9|0
1634742170000|2021-10-20 15:02:50|5221.67|5221.67|5221.67|5221.67|5221.67|5221.67|5221.67|5221.67|0
1634742180000|2021-10-20 15:03:00|5221.55|5221.55|5222.02|5222.02|5222.02|5222.02|5221.55|5221.55|0
1634742220000|2021-10-20 15:03:40|5222.38|5222.38|5222.38|5222.38|5222.38|5222.38|5222.38|5222.38|0
1634742230000|2021-10-20 15:03:50|5222.51|5222.51|5222.51|5222.51|5222.51|5222.51|5222.51|5222.51|0
1634742240000|2021-10-20 15:04:00|5222.16|5222.16|5222.16|5222.16|5222.16|5222.16|5222.16|5222.16|0
1634742270000|2021-10-20 15:04:30|5222.02|5222.02|5222.02|5222.02|5222.02|5222.02|5222.02|5222.02|0
1634742280000|2021-10-20 15:04:40|5222.16|5222.16|5222.16|5222.16|5222.16|5222.16|5222.16|5222.16|0
1634742320000|2021-10-20 15:05:20|5222.51|5222.51|5222.51|5222.51|5222.51|5222.51|5222.51|5222.51|0
1634742340000|2021-10-20 15:05:40|5222.4|5222.4|5222.64|5222.64|5222.64|5222.64|5222.4|5222.4|0
1634742350000|2021-10-20 15:05:50|5222.89|5222.89|5222.76|5222.76|5223.01|5223.01|5222.76|5222.76|0
1634742360000|2021-10-20 15:06:00|5222.9|5222.9|5222.9|5222.9|5222.9|5222.9|5222.9|5222.9|0
1634742370000|2021-10-20 15:06:10|5223.03|5223.03|5223.03|5223.03|5223.03|5223.03|5223.03|5223.03|0
1634742390000|2021-10-20 15:06:30|5223.39|5223.39|5223.39|5223.39|5223.39|5223.39|5223.39|5223.39|0
1634742400000|2021-10-20 15:06:40|5223.25|5223.25|5223.25|5223.25|5223.25|5223.25|5223.25|5223.25|0
1634742420000|2021-10-20 15:07:00|5222.9|5222.9|5223.39|5223.39|5223.39|5223.39|5222.9|5222.9|0
1634742430000|2021-10-20 15:07:10|5223.27|5223.27|5223.27|5223.27|5223.27|5223.27|5223.27|5223.27|0
1634742440000|2021-10-20 15:07:20|5222.92|5222.92|5222.29|5222.29|5222.92|5222.92|5222.29|5222.29|0
1634742480000|2021-10-20 15:08:00|5222.17|5222.17|5221.82|5221.82|5222.17|5222.17|5221.82|5221.82|0
1634742490000|2021-10-20 15:08:10|5221.96|5221.96|5222.37|5222.37|5222.37|5222.37|5221.96|5221.96|0
1634742500000|2021-10-20 15:08:20|5223.08|5223.08|5223.43|5223.43|5223.43|5223.43|5223.08|5223.08|0
1634742510000|2021-10-20 15:08:30|5223.68|5223.68|5223.43|5223.43|5223.68|5223.68|5223.43|5223.43|0
1634742530000|2021-10-20 15:08:50|5223.08|5223.08|5222.61|5222.61|5223.08|5223.08|5222.61|5222.61|0
1634742560000|2021-10-20 15:09:20|5222.49|5222.49|5222.49|5222.49|5222.49|5222.49|5222.49|5222.49|0
1634742570000|2021-10-20 15:09:30|5222.84|5222.84|5222.37|5222.37|5222.84|5222.84|5222.37|5222.37|0
1634742620000|2021-10-20 15:10:20|5222.26|5222.26|5222.26|5222.26|5222.26|5222.26|5222.26|5222.26|0
1634742630000|2021-10-20 15:10:30|5222.14|5222.14|5221.9|5221.9|5222.26|5222.26|5221.9|5221.9|0
1634742650000|2021-10-20 15:10:50|5221.67|5221.67|5221.67|5221.67|5221.67|5221.67|5221.67|5221.67|0
1634742660000|2021-10-20 15:11:00|5221.79|5221.79|5221.79|5221.79|5221.79|5221.79|5221.79|5221.79|0
1634742690000|2021-10-20 15:11:30|5222.14|5222.14|5221.43|5221.43|5222.14|5222.14|5221.08|5221.08|0
1634742730000|2021-10-20 15:12:10|5221.32|5221.32|5221.32|5221.32|5221.32|5221.32|5221.32|5221.32|0
1634742750000|2021-10-20 15:12:30|5221.2|5221.2|5221.08|5221.08|5221.2|5221.2|5221.08|5221.08|0
1634742760000|2021-10-20 15:12:40|5220.97|5220.97|5220.85|5220.85|5220.97|5220.97|5220.85|5220.85|0
1634742800000|2021-10-20 15:13:20|5221.2|5221.2|5221.34|5221.34|5221.34|5221.34|5221.2|5221.2|0
1634742820000|2021-10-20 15:13:40|5221.11|5221.11|5220.97|5220.97|5221.11|5221.11|5220.97|5220.97|0
1634742840000|2021-10-20 15:14:00|5221.09|5221.09|5221.44|5221.44|5221.44|5221.44|5221.09|5221.09|0
1634742850000|2021-10-20 15:14:10|5221.55|5221.55|5221.55|5221.55|5221.55|5221.55|5221.55|5221.55|0
1634742870000|2021-10-20 15:14:30|5221.67|5221.67|5221.55|5221.55|5221.67|5221.67|5221.44|5221.44|0
1634742900000|2021-10-20 15:15:00|5221.91|5221.91|5221.91|5221.91|5221.91|5221.91|5221.55|5221.55|0
1634742910000|2021-10-20 15:15:10|5222.02|5222.02|5222.02|5222.02|5222.02|5222.02|5222.02|5222.02|0
1634742920000|2021-10-20 15:15:20|5221.91|5221.91|5222.02|5222.02|5222.02|5222.02|5221.91|5221.91|0
1634742930000|2021-10-20 15:15:30|5222.14|5222.14|5222.14|5222.14|5222.14|5222.14|5222.14|5222.14|0
1634742940000|2021-10-20 15:15:40|5221.43|5221.43|5221.08|5221.08|5221.43|5221.43|5221.08|5221.08|0
1634742960000|2021-10-20 15:16:00|5221.2|5221.2|5221.2|5221.2|5221.2|5221.2|5221.2|5221.2|0
1634742970000|2021-10-20 15:16:10|5220.85|5220.85|5220.85|5220.85|5220.85|5220.85|5220.85|5220.85|0
1634742980000|2021-10-20 15:16:20|5220.73|5220.73|5220.73|5220.73|5220.73|5220.73|5220.73|5220.73|0
1634743030000|2021-10-20 15:17:10|5220.34|5220.34|5220.34|5220.34|5220.34|5220.34|5220.34|5220.34|0
1634743060000|2021-10-20 15:17:40|5220.23|5220.23|5220.23|5220.23|5220.46|5220.46|5220.23|5220.23|0
1634743070000|2021-10-20 15:17:50|5220.46|5220.46|5220.46|5220.46|5220.58|5220.58|5220.46|5220.46|0
1634743090000|2021-10-20 15:18:10|5220.33|5220.33|5219.97|5219.97|5220.33|5220.33|5219.97|5219.97|0
1634743100000|2021-10-20 15:18:20|5219.62|5219.62|5219.62|5219.62|5219.62|5219.62|5219.62|5219.62|0
1634743110000|2021-10-20 15:18:30|5219.85|5219.85|5219.97|5219.97|5219.97|5219.97|5219.85|5219.85|0
1634743120000|2021-10-20 15:18:40|5220.09|5220.09|5220.56|5220.56|5220.56|5220.56|5220.09|5220.09|0
1634743130000|2021-10-20 15:18:50|5220.44|5220.44|5220.09|5220.09|5220.44|5220.44|5220.09|5220.09|0
1634743150000|2021-10-20 15:19:10|5220.34|5220.34|5220.45|5220.45|5220.45|5220.45|5220.34|5220.34|0
1634743170000|2021-10-20 15:19:30|5220.72|5220.72|5220.72|5220.72|5220.72|5220.72|5220.72|5220.72|0
1634743190000|2021-10-20 15:19:50|5220.86|5220.86|5221.21|5221.21|5221.21|5221.21|5220.86|5220.86|0
1634743200000|2021-10-20 15:20:00|5221.7|5221.7|5221.24|5221.24|5221.7|5221.7|5220.99|5220.99|0
1634743220000|2021-10-20 15:20:20|5221.6|5221.6|5221.6|5221.6|5221.6|5221.6|5221.6|5221.6|0
1634743260000|2021-10-20 15:21:00|5221.35|5221.35|5221.35|5221.35|5221.35|5221.35|5221.35|5221.35|0
1634743270000|2021-10-20 15:21:10|5221.46|5221.46|5221.6|5221.6|5221.6|5221.6|5221.46|5221.46|0
1634743280000|2021-10-20 15:21:20|5221.48|5221.48|5221.48|5221.48|5221.48|5221.48|5221.48|5221.48|0
1634743290000|2021-10-20 15:21:30|5221.84|5221.84|5221.84|5221.84|5221.84|5221.84|5221.84|5221.84|0
1634743300000|2021-10-20 15:21:40|5222.08|5222.08|5222.08|5222.08|5222.08|5222.08|5222.08|5222.08|0
1634743350000|2021-10-20 15:22:30|5222.33|5222.33|5222.33|5222.33|5222.33|5222.33|5222.33|5222.33|0
1634743360000|2021-10-20 15:22:40|5222.47|5222.47|5222.47|5222.47|5222.47|5222.47|5222.47|5222.47|0
1634743370000|2021-10-20 15:22:50|5222.82|5222.82|5222.82|5222.82|5222.82|5222.82|5222.82|5222.82|0
1634743380000|2021-10-20 15:23:00|5222.96|5222.96|5222.82|5222.82|5222.96|5222.96|5222.82|5222.82|0
1634743400000|2021-10-20 15:23:20|5222.12|5222.12|5222.13|5222.13|5222.25|5222.25|5222.12|5222.12|0
1634743430000|2021-10-20 15:23:50|5221.86|5221.86|5221.71|5221.71|5221.86|5221.86|5221.71|5221.71|0
1634743440000|2021-10-20 15:24:00|5221.83|5221.83|5221.69|5221.69|5221.97|5221.97|5221.69|5221.69|0
1634743450000|2021-10-20 15:24:10|5221.94|5221.94|5221.94|5221.94|5221.94|5221.94|5221.94|5221.94|0
1634743460000|2021-10-20 15:24:20|5222.3|5222.3|5222.3|5222.3|5223|5223|5222.3|5222.3|0
1634743480000|2021-10-20 15:24:40|5222.05|5222.05|5221.69|5221.69|5222.05|5222.05|5221.69|5221.69|0
1634743490000|2021-10-20 15:24:50|5221.58|5221.58|5221.93|5221.93|5221.93|5221.93|5221.58|5221.58|0
1634743500000|2021-10-20 15:25:00|5222.28|5222.28|5222.53|5222.53|5222.53|5222.53|5222.28|5222.28|0
1634743510000|2021-10-20 15:25:10|5222.65|5222.65|5222.3|5222.3|5222.65|5222.65|5222.3|5222.3|0
1634743520000|2021-10-20 15:25:20|5221.59|5221.59|5221.21|5221.21|5221.59|5221.59|5221.21|5221.21|0
1634743530000|2021-10-20 15:25:30|5220.85|5220.85|5220.74|5220.74|5220.85|5220.85|5220.74|5220.74|0
1634743540000|2021-10-20 15:25:40|5220.85|5220.85|5220.85|5220.85|5220.85|5220.85|5220.85|5220.85|0
1634743550000|2021-10-20 15:25:50|5220.97|5220.97|5220.97|5220.97|5220.97|5220.97|5220.74|5220.74|0
1634743560000|2021-10-20 15:26:00|5220.62|5220.62|5220.62|5220.62|5220.62|5220.62|5220.62|5220.62|0
1634743570000|2021-10-20 15:26:10|5220.5|5220.5|5221.21|5221.21|5221.21|5221.21|5220.5|5220.5|0
1634743580000|2021-10-20 15:26:20|5221.34|5221.34|5221.48|5221.48|5221.48|5221.48|5221.34|5221.34|0
1634743590000|2021-10-20 15:26:30|5221.36|5221.36|5221.36|5221.36|5221.36|5221.36|5221.36|5221.36|0
1634743600000|2021-10-20 15:26:40|5221.22|5221.22|5220.49|5220.49|5221.22|5221.22|5220.49|5220.49|0
1634743610000|2021-10-20 15:26:50|5220.13|5220.13|5220.13|5220.13|5220.13|5220.13|5220.13|5220.13|0
1634743620000|2021-10-20 15:27:00|5220.49|5220.49|5220.84|5220.84|5220.84|5220.84|5220.49|5220.49|0
1634743640000|2021-10-20 15:27:20|5221.19|5221.19|5221.19|5221.19|5221.19|5221.19|5221.19|5221.19|0
1634743650000|2021-10-20 15:27:30|5222.96|5222.96|5222.96|5222.96|5222.96|5222.96|5222.96|5222.96|0
1634743660000|2021-10-20 15:27:40|5223.31|5223.31|5224.02|5224.02|5224.02|5224.02|5223.31|5223.31|0
1634743670000|2021-10-20 15:27:50|5223.88|5223.88|5223.88|5223.88|5223.88|5223.88|5223.88|5223.88|0
1634743680000|2021-10-20 15:28:00|5223.53|5223.53|5222.41|5222.41|5223.53|5223.53|5222.41|5222.41|0
1634743700000|2021-10-20 15:28:20|5222.66|5222.66|5221.86|5221.86|5222.66|5222.66|5221.86|5221.86|0
1634743710000|2021-10-20 15:28:30|5222.11|5222.11|5222.11|5222.11|5222.11|5222.11|5222.11|5222.11|0
1634743720000|2021-10-20 15:28:40|5221.86|5221.86|5221.58|5221.58|5221.86|5221.86|5221.58|5221.58|0
1634743730000|2021-10-20 15:28:50|5220.87|5220.87|5222.18|5222.18|5222.18|5222.18|5220.87|5220.87|0
1634743740000|2021-10-20 15:29:00|5222.53|5222.53|5221.28|5221.28|5222.67|5222.67|5221.14|5221.14|0
1634743750000|2021-10-20 15:29:10|5221.63|5221.63|5221.63|5221.63|5221.63|5221.63|5221.63|5221.63|0
1634743760000|2021-10-20 15:29:20|5221.91|5221.91|5221.91|5221.91|5221.91|5221.91|5221.91|5221.91|0
1634743770000|2021-10-20 15:29:30|5222.03|5222.03|5222.03|5222.03|5222.03|5222.03|5222.03|5222.03|0
1634743780000|2021-10-20 15:29:40|5223.09|5223.09|5223.09|5223.09|5223.09|5223.09|5223.09|5223.09|0
1634743790000|2021-10-20 15:29:50|5223.37|5223.37|5223.74|5223.74|5223.74|5223.74|5223.04|5223.04|0
1634800500000|2021-10-21 07:15:00|5204.51|5204.51|5203.45|5203.45|5204.51|5204.51|5203.45|5203.45|0
1634800510000|2021-10-21 07:15:10|5203.04|5203.04|5204.1|5204.1|5204.1|5204.1|5202.34|5202.34|0
1634800530000|2021-10-21 07:15:30|5204.38|5204.38|5205.79|5205.79|5205.79|5205.79|5204.38|5204.38|0
1634800560000|2021-10-21 07:16:00|5206.47|5206.47|5206.47|5206.47|5206.47|5206.47|5206.47|5206.47|0
1634800570000|2021-10-21 07:16:10|5204|5204|5204.52|5204.52|5204.52|5204.52|5204|5204|0
1634800580000|2021-10-21 07:16:20|5204.17|5204.17|5203.94|5203.94|5204.17|5204.17|5203.94|5203.94|0
1634800610000|2021-10-21 07:16:50|5204.65|5204.65|5205.49|5205.49|5205.49|5205.49|5204.65|5204.65|0
1634800630000|2021-10-21 07:17:10|5205.84|5205.84|5205.84|5205.84|5205.84|5205.84|5205.84|5205.84|0
1634800640000|2021-10-21 07:17:20|5207.25|5207.25|5207.25|5207.25|5207.25|5207.25|5207.25|5207.25|0
1634800650000|2021-10-21 07:17:30|5206.55|5206.55|5206.55|5206.55|5206.55|5206.55|5206.55|5206.55|0
1634800670000|2021-10-21 07:17:50|5206.43|5206.43|5208.19|5208.19|5208.19|5208.19|5206.43|5206.43|0
1634800680000|2021-10-21 07:18:00|5208.33|5208.33|5208.33|5208.33|5208.33|5208.33|5208.33|5208.33|0
1634800690000|2021-10-21 07:18:10|5207.63|5207.63|5209.94|5209.94|5209.94|5209.94|5207.63|5207.63|0
1634800700000|2021-10-21 07:18:20|5210.29|5210.29|5209.94|5209.94|5210.29|5210.29|5209.94|5209.94|0
1634800710000|2021-10-21 07:18:30|5210.05|5210.05|5208.29|5208.29|5210.76|5210.76|5208.29|5208.29|0
1634800720000|2021-10-21 07:18:40|5208.54|5208.54|5208.54|5208.54|5208.54|5208.54|5208.54|5208.54|0
1634800730000|2021-10-21 07:18:50|5208.77|5208.77|5208.65|5208.65|5208.77|5208.77|5208.65|5208.65|0
1634800740000|2021-10-21 07:19:00|5207.95|5207.95|5207.95|5207.95|5207.95|5207.95|5207.95|5207.95|0
1634800750000|2021-10-21 07:19:10|5208.23|5208.23|5207.99|5207.99|5208.23|5208.23|5207.99|5207.99|0
1634800760000|2021-10-21 07:19:20|5207.74|5207.74|5206.69|5206.69|5207.74|5207.74|5206.69|5206.69|0
1634800770000|2021-10-21 07:19:30|5206.41|5206.41|5206.41|5206.41|5206.41|5206.41|5206.41|5206.41|0
1634800800000|2021-10-21 07:20:00|5206.17|5206.17|5205.53|5205.53|5206.17|5206.17|5205.53|5205.53|0
1634800810000|2021-10-21 07:20:10|5205.67|5205.67|5207.14|5207.14|5207.68|5207.68|5205.67|5205.67|0
1634800830000|2021-10-21 07:20:30|5206.76|5206.76|5206.76|5206.76|5206.76|5206.76|5206.76|5206.76|0
1634800860000|2021-10-21 07:21:00|5207.81|5207.81|5208.06|5208.06|5208.06|5208.06|5207.81|5207.81|0
1634800880000|2021-10-21 07:21:20|5208.31|5208.31|5208.31|5208.31|5208.31|5208.31|5208.31|5208.31|0
1634800910000|2021-10-21 07:21:50|5208.06|5208.06|5208.06|5208.06|5208.06|5208.06|5208.06|5208.06|0
1634800920000|2021-10-21 07:22:00|5210.89|5210.89|5210.89|5210.89|5210.89|5210.89|5210.89|5210.89|0
1634800960000|2021-10-21 07:22:40|5211.24|5211.24|5211.24|5211.24|5211.24|5211.24|5211.24|5211.24|0
1634800980000|2021-10-21 07:23:00|5211.95|5211.95|5211.95|5211.95|5211.95|5211.95|5211.95|5211.95|0
1634800990000|2021-10-21 07:23:10|5212.08|5212.08|5212.08|5212.08|5212.08|5212.08|5212.08|5212.08|0
1634801010000|2021-10-21 07:23:30|5212.58|5212.58|5212.83|5212.83|5212.83|5212.83|5212.58|5212.58|0
1634801020000|2021-10-21 07:23:40|5213.11|5213.11|5213.76|5213.76|5213.76|5213.76|5213.11|5213.11|0
1634801030000|2021-10-21 07:23:50|5213.06|5213.06|5212.7|5212.7|5213.06|5213.06|5212.7|5212.7|0
1634801040000|2021-10-21 07:24:00|5212.35|5212.35|5212.1|5212.1|5212.35|5212.35|5212.1|5212.1|0
1634801050000|2021-10-21 07:24:10|5211.98|5211.98|5211.75|5211.75|5211.98|5211.98|5211.75|5211.75|0
1634801060000|2021-10-21 07:24:20|5211.34|5211.34|5211.1|5211.1|5211.34|5211.34|5211.1|5211.1|0
1634801080000|2021-10-21 07:24:40|5211.34|5211.34|5211.34|5211.34|5211.34|5211.34|5211.34|5211.34|0
1634801090000|2021-10-21 07:24:50|5210.29|5210.29|5210.29|5210.29|5210.29|5210.29|5210.29|5210.29|0
1634801100000|2021-10-21 07:25:00|5210.04|5210.04|5210.04|5210.04|5210.04|5210.04|5210.04|5210.04|0
1634801110000|2021-10-21 07:25:10|5208.98|5208.98|5208.98|5208.98|5208.98|5208.98|5208.98|5208.98|0
1634801120000|2021-10-21 07:25:20|5209.68|5209.68|5209.68|5209.68|5209.68|5209.68|5209.68|5209.68|0
1634801140000|2021-10-21 07:25:40|5209.41|5209.41|5209.3|5209.3|5209.41|5209.41|5209.3|5209.3|0
1634801150000|2021-10-21 07:25:50|5209.18|5209.18|5204.57|5204.57|5209.3|5209.3|5204.57|5204.57|0
1634801160000|2021-10-21 07:26:00|5204.44|5204.44|5206.2|5206.2|5206.2|5206.2|5204.44|5204.44|0
1634801180000|2021-10-21 07:26:20|5206.55|5206.55|5206.55|5206.55|5206.55|5206.55|5206.55|5206.55|0
1634801200000|2021-10-21 07:26:40|5205.85|5205.85|5205.35|5205.35|5205.85|5205.85|5205.35|5205.35|0
1634801210000|2021-10-21 07:26:50|5205|5205|5205|5205|5205|5205|5205|5205|0
1634801220000|2021-10-21 07:27:00|5205.35|5205.35|5205.7|5205.7|5205.7|5205.7|5205.35|5205.35|0
1634801240000|2021-10-21 07:27:20|5205.59|5205.59|5205.03|5205.03|5205.59|5205.59|5205.03|5205.03|0
1634801260000|2021-10-21 07:27:40|5205.38|5205.38|5205.38|5205.38|5205.38|5205.38|5205.38|5205.38|0
1634801280000|2021-10-21 07:28:00|5205.52|5205.52|5205.52|5205.52|5205.52|5205.52|5205.52|5205.52|0
1634801300000|2021-10-21 07:28:20|5206.93|5206.93|5207.64|5207.64|5207.64|5207.64|5206.93|5206.93|0
1634801340000|2021-10-21 07:29:00|5208.34|5208.34|5207.64|5207.64|5208.69|5208.69|5207.28|5207.28|0
1634801350000|2021-10-21 07:29:10|5207.99|5207.99|5207.99|5207.99|5207.99|5207.99|5207.99|5207.99|0
1634801370000|2021-10-21 07:29:30|5208.69|5208.69|5208.69|5208.69|5208.69|5208.69|5208.69|5208.69|0
1634801390000|2021-10-21 07:29:50|5209.75|5209.75|5209.75|5209.75|5209.75|5209.75|5209.75|5209.75|0
1634801400000|2021-10-21 07:30:00|5210.46|5210.46|5210.46|5210.46|5210.46|5210.46|5210.46|5210.46|0
1634801420000|2021-10-21 07:30:20|5210.1|5210.1|5210.1|5210.1|5210.1|5210.1|5210.1|5210.1|0
1634801430000|2021-10-21 07:30:30|5210.46|5210.46|5210.46|5210.46|5210.46|5210.46|5210.46|5210.46|0
1634801460000|2021-10-21 07:31:00|5211.16|5211.16|5210.81|5210.81|5211.16|5211.16|5210.81|5210.81|0
1634801470000|2021-10-21 07:31:10|5210.93|5210.93|5211.18|5211.18|5211.18|5211.18|5210.93|5210.93|0
1634801490000|2021-10-21 07:31:30|5211.42|5211.42|5212.13|5212.13|5212.13|5212.13|5211.42|5211.42|0
1634801500000|2021-10-21 07:31:40|5211.42|5211.42|5211.42|5211.42|5211.42|5211.42|5211.42|5211.42|0
1634801510000|2021-10-21 07:31:50|5212.13|5212.13|5212.13|5212.13|5212.13|5212.13|5212.13|5212.13|0
1634801540000|2021-10-21 07:32:20|5212.84|5212.84|5212.84|5212.84|5212.84|5212.84|5212.84|5212.84|0
1634801580000|2021-10-21 07:33:00|5213.11|5213.11|5215.22|5215.22|5215.22|5215.22|5213.11|5213.11|0
1634801610000|2021-10-21 07:33:30|5215.58|5215.58|5216.71|5216.71|5216.96|5216.96|5215.58|5215.58|0
1634801630000|2021-10-21 07:33:50|5217.06|5217.06|5217.06|5217.06|5217.06|5217.06|5217.06|5217.06|0
1634801640000|2021-10-21 07:34:00|5217.41|5217.41|5217.41|5217.41|5217.41|5217.41|5217.41|5217.41|0
1634801650000|2021-10-21 07:34:10|5217.06|5217.06|5217.06|5217.06|5217.06|5217.06|5217.06|5217.06|0
1634801660000|2021-10-21 07:34:20|5216.35|5216.35|5216.35|5216.35|5216.35|5216.35|5216.35|5216.35|0
1634801690000|2021-10-21 07:34:50|5216.12|5216.12|5217.18|5217.18|5217.18|5217.18|5216.12|5216.12|0
1634801700000|2021-10-21 07:35:00|5216.94|5216.94|5216.59|5216.59|5216.94|5216.94|5216.59|5216.59|0
1634801710000|2021-10-21 07:35:10|5216.86|5216.86|5217|5217|5217|5217|5216.86|5216.86|0
1634801720000|2021-10-21 07:35:20|5215.94|5215.94|5215.17|5215.17|5215.94|5215.94|5215.17|5215.17|0
1634801730000|2021-10-21 07:35:30|5214.89|5214.89|5214.89|5214.89|5214.89|5214.89|5214.89|5214.89|0
1634801740000|2021-10-21 07:35:40|5214.54|5214.54|5214.42|5214.42|5214.54|5214.54|5214.42|5214.42|0
1634801760000|2021-10-21 07:36:00|5214.67|5214.67|5214.67|5214.67|5214.67|5214.67|5214.67|5214.67|0
1634801800000|2021-10-21 07:36:40|5213.97|5213.97|5213.97|5213.97|5213.97|5213.97|5213.97|5213.97|0
1634801810000|2021-10-21 07:36:50|5213.56|5213.56|5213.04|5213.04|5213.56|5213.56|5213.04|5213.04|0
1634801830000|2021-10-21 07:37:10|5212.9|5212.9|5212.9|5212.9|5212.9|5212.9|5212.9|5212.9|0
1634801840000|2021-10-21 07:37:20|5212.63|5212.63|5211.57|5211.57|5212.63|5212.63|5211.57|5211.57|0
1634801850000|2021-10-21 07:37:30|5211.32|5211.32|5210.82|5210.82|5211.32|5211.32|5210.82|5210.82|0
1634801860000|2021-10-21 07:37:40|5210.55|5210.55|5210.72|5210.72|5210.72|5210.72|5209.66|5209.66|0
1634801880000|2021-10-21 07:38:00|5211.42|5211.42|5211.69|5211.69|5211.69|5211.69|5211.42|5211.42|0
1634801890000|2021-10-21 07:38:10|5212.05|5212.05|5212.05|5212.05|5212.05|5212.05|5212.05|5212.05|0
1634801910000|2021-10-21 07:38:30|5212.75|5212.75|5213.46|5213.46|5213.46|5213.46|5212.75|5212.75|0
1634801920000|2021-10-21 07:38:40|5213.34|5213.34|5213.34|5213.34|5213.34|5213.34|5213.34|5213.34|0
1634801940000|2021-10-21 07:39:00|5212.28|5212.28|5211.93|5211.93|5212.28|5212.28|5211.93|5211.93|0
1634801990000|2021-10-21 07:39:50|5211.68|5211.68|5211.68|5211.68|5211.68|5211.68|5211.68|5211.68|0
1634802000000|2021-10-21 07:40:00|5210.97|5210.97|5210.56|5210.56|5210.97|5210.97|5210.56|5210.56|0
1634802020000|2021-10-21 07:40:20|5210.42|5210.42|5210.42|5210.42|5210.42|5210.42|5210.42|5210.42|0
1634802030000|2021-10-21 07:40:30|5209.72|5209.72|5209.72|5209.72|5209.72|5209.72|5209.72|5209.72|0
1634802040000|2021-10-21 07:40:40|5209.01|5209.01|5209.01|5209.01|5209.01|5209.01|5209.01|5209.01|0
1634802050000|2021-10-21 07:40:50|5207.95|5207.95|5206.07|5206.07|5207.95|5207.95|5205.72|5205.72|0
1634802060000|2021-10-21 07:41:00|5205.66|5205.66|5205.66|5205.66|5205.66|5205.66|5205.66|5205.66|0
1634802080000|2021-10-21 07:41:20|5206.72|5206.72|5206.72|5206.72|5206.72|5206.72|5206.72|5206.72|0
1634802090000|2021-10-21 07:41:30|5205.66|5205.66|5205.66|5205.66|5205.66|5205.66|5205.66|5205.66|0
1634802120000|2021-10-21 07:42:00|5205.17|5205.17|5204.81|5204.81|5205.17|5205.17|5204.81|5204.81|0
1634802140000|2021-10-21 07:42:20|5204.58|5204.58|5204.58|5204.58|5204.58|5204.58|5204.58|5204.58|0
1634802160000|2021-10-21 07:42:40|5204.93|5204.93|5205.18|5205.18|5205.18|5205.18|5204.93|5204.93|0
1634802200000|2021-10-21 07:43:20|5206.24|5206.24|5206.24|5206.24|5206.24|5206.24|5206.24|5206.24|0
1634802220000|2021-10-21 07:43:40|5205.97|5205.97|5206.32|5206.32|5206.32|5206.32|5205.97|5205.97|0
1634802240000|2021-10-21 07:44:00|5205.26|5205.26|5205.26|5205.26|5205.26|5205.26|5205.26|5205.26|0
1634802260000|2021-10-21 07:44:20|5205.02|5205.02|5205.02|5205.02|5205.02|5205.02|5205.02|5205.02|0
1634802270000|2021-10-21 07:44:30|5205.29|5205.29|5205.29|5205.29|5205.29|5205.29|5205.29|5205.29|0
1634802290000|2021-10-21 07:44:50|5204.93|5204.93|5204.7|5204.7|5204.93|5204.93|5204.7|5204.7|0
1634802300000|2021-10-21 07:45:00|5205.05|5205.05|5204.35|5204.35|5205.05|5205.05|5204.35|5204.35|0
1634802310000|2021-10-21 07:45:10|5204.6|5204.6|5204.6|5204.6|5204.6|5204.6|5204.6|5204.6|0
1634802320000|2021-10-21 07:45:20|5205.65|5205.65|5206.01|5206.01|5206.01|5206.01|5205.65|5205.65|0
1634802330000|2021-10-21 07:45:30|5206.47|5206.47|5206.47|5206.47|5206.47|5206.47|5206.47|5206.47|0
1634802370000|2021-10-21 07:46:10|5207.18|5207.18|5207.18|5207.18|5207.18|5207.18|5207.18|5207.18|0
1634802380000|2021-10-21 07:46:20|5207.89|5207.89|5207.89|5207.89|5207.89|5207.89|5207.89|5207.89|0
1634802410000|2021-10-21 07:46:50|5208|5208|5208.47|5208.47|5208.47|5208.47|5208|5208|0
1634802420000|2021-10-21 07:47:00|5208.12|5208.12|5208.12|5208.12|5208.12|5208.12|5208.12|5208.12|0
1634802440000|2021-10-21 07:47:20|5208|5208|5207.41|5207.41|5208|5208|5207.41|5207.41|0
1634802510000|2021-10-21 07:48:30|5206.96|5206.96|5206.96|5206.96|5206.96|5206.96|5206.96|5206.96|0
1634802540000|2021-10-21 07:49:00|5207.23|5207.23|5207.23|5207.23|5207.23|5207.23|5207.23|5207.23|0
1634802580000|2021-10-21 07:49:40|5207.77|5207.77|5207.77|5207.77|5207.77|5207.77|5207.77|5207.77|0
1634802600000|2021-10-21 07:50:00|5208.27|5208.27|5208.27|5208.27|5208.27|5208.27|5208.27|5208.27|0
1634802610000|2021-10-21 07:50:10|5208.13|5208.13|5208.13|5208.13|5208.13|5208.13|5208.13|5208.13|0
1634802620000|2021-10-21 07:50:20|5208.49|5208.49|5208.13|5208.13|5208.49|5208.49|5208.13|5208.13|0
1634802650000|2021-10-21 07:50:50|5208.48|5208.48|5208.76|5208.76|5208.76|5208.76|5208.48|5208.48|0
1634802660000|2021-10-21 07:51:00|5209|5209|5209|5209|5209|5209|5209|5209|0
1634802700000|2021-10-21 07:51:40|5210.05|5210.05|5210.05|5210.05|5210.05|5210.05|5210.05|5210.05|0
1634802740000|2021-10-21 07:52:20|5209.7|5209.7|5209.7|5209.7|5209.7|5209.7|5209.7|5209.7|0
1634802750000|2021-10-21 07:52:30|5209.45|5209.45|5208.38|5208.38|5209.45|5209.45|5208.38|5208.38|0
1634802760000|2021-10-21 07:52:40|5208.63|5208.63|5208.63|5208.63|5208.63|5208.63|5208.63|5208.63|0
1634802790000|2021-10-21 07:53:10|5208.98|5208.98|5208.98|5208.98|5208.98|5208.98|5208.98|5208.98|0
1634802800000|2021-10-21 07:53:20|5210.39|5210.39|5210.16|5210.16|5210.39|5210.39|5210.16|5210.16|0
1634802820000|2021-10-21 07:53:40|5210.7|5210.7|5210.7|5210.7|5210.7|5210.7|5210.7|5210.7|0
1634802830000|2021-10-21 07:53:50|5210.95|5210.95|5210.95|5210.95|5210.95|5210.95|5210.95|5210.95|0
1634802840000|2021-10-21 07:54:00|5211.2|5211.2|5210.97|5210.97|5211.2|5211.2|5210.97|5210.97|0
1634802850000|2021-10-21 07:54:10|5210.85|5210.85|5210.73|5210.73|5210.85|5210.85|5210.73|5210.73|0
1634802880000|2021-10-21 07:54:40|5212.14|5212.14|5212.85|5212.85|5212.85|5212.85|5212.14|5212.14|0
1634802890000|2021-10-21 07:54:50|5213.2|5213.2|5213.2|5213.2|5213.2|5213.2|5213.2|5213.2|0
1634802900000|2021-10-21 07:55:00|5211.79|5211.79|5211.79|5211.79|5211.79|5211.79|5211.79|5211.79|0
1634802940000|2021-10-21 07:55:40|5211.44|5211.44|5210.38|5210.38|5211.44|5211.44|5210.38|5210.38|0
1634802950000|2021-10-21 07:55:50|5210.61|5210.61|5210.26|5210.26|5210.61|5210.61|5210.26|5210.26|0
1634802960000|2021-10-21 07:56:00|5210.01|5210.01|5210.01|5210.01|5210.01|5210.01|5210.01|5210.01|0
1634802970000|2021-10-21 07:56:10|5209.6|5209.6|5209.6|5209.6|5209.6|5209.6|5209.6|5209.6|0
1634803040000|2021-10-21 07:57:20|5208.55|5208.55|5208.19|5208.19|5208.55|5208.55|5208.19|5208.19|0
1634803060000|2021-10-21 07:57:40|5207.91|5207.91|5207.91|5207.91|5207.91|5207.91|5207.91|5207.91|0
1634803100000|2021-10-21 07:58:20|5207.67|5207.67|5207.67|5207.67|5207.67|5207.67|5207.67|5207.67|0
1634803140000|2021-10-21 07:59:00|5207.43|5207.43|5207.43|5207.43|5207.43|5207.43|5207.43|5207.43|0
1634803150000|2021-10-21 07:59:10|5207.15|5207.15|5207.15|5207.15|5207.15|5207.15|5207.15|5207.15|0
1634803160000|2021-10-21 07:59:20|5206.8|5206.8|5206.8|5206.8|5206.8|5206.8|5206.8|5206.8|0
1634803180000|2021-10-21 07:59:40|5207.51|5207.51|5207.51|5207.51|5207.51|5207.51|5207.51|5207.51|0
1634803190000|2021-10-21 07:59:50|5207.39|5207.39|5207.39|5207.39|5207.39|5207.39|5207.39|5207.39|0
1634803200000|2021-10-21 08:00:00|5207.74|5207.74|5207.74|5207.74|5207.74|5207.74|5207.74|5207.74|0
1634803220000|2021-10-21 08:00:20|5207.39|5207.39|5206.33|5206.33|5207.39|5207.39|5206.33|5206.33|0
1634803280000|2021-10-21 08:01:20|5206.21|5206.21|5206.21|5206.21|5206.21|5206.21|5206.21|5206.21|0
1634803320000|2021-10-21 08:02:00|5206.92|5206.92|5208.01|5208.01|5208.01|5208.01|5206.92|5206.92|0
1634803340000|2021-10-21 08:02:20|5208.29|5208.29|5208.29|5208.29|5208.29|5208.29|5208.29|5208.29|0
1634803350000|2021-10-21 08:02:30|5208.52|5208.52|5210.38|5210.38|5210.38|5210.38|5208.52|5208.52|0
1634803360000|2021-10-21 08:02:40|5210.66|5210.66|5210.91|5210.91|5210.91|5210.91|5210.66|5210.66|0
1634803380000|2021-10-21 08:03:00|5210.66|5210.66|5210.66|5210.66|5210.66|5210.66|5210.66|5210.66|0
1634803420000|2021-10-21 08:03:40|5210.91|5210.91|5210.91|5210.91|5210.91|5210.91|5210.91|5210.91|0
1634803470000|2021-10-21 08:04:30|5210.56|5210.56|5210.91|5210.91|5210.91|5210.91|5210.56|5210.56|0
1634803480000|2021-10-21 08:04:40|5210.21|5210.21|5210.91|5210.91|5210.91|5210.91|5210.21|5210.21|0
1634803490000|2021-10-21 08:04:50|5210.21|5210.21|5210.21|5210.21|5210.21|5210.21|5210.21|5210.21|0
1634803500000|2021-10-21 08:05:00|5211.27|5211.27|5211.62|5211.62|5212.32|5212.32|5211.27|5211.27|0
1634803510000|2021-10-21 08:05:10|5211.27|5211.27|5211.27|5211.27|5211.27|5211.27|5211.27|5211.27|0
1634803520000|2021-10-21 08:05:20|5210.56|5210.56|5210.56|5210.56|5210.56|5210.56|5210.56|5210.56|0
1634803540000|2021-10-21 08:05:40|5210.91|5210.91|5210.91|5210.91|5210.91|5210.91|5210.91|5210.91|0
1634803550000|2021-10-21 08:05:50|5210.21|5210.21|5210.21|5210.21|5210.21|5210.21|5210.21|5210.21|0
1634803560000|2021-10-21 08:06:00|5209.96|5209.96|5209.96|5209.96|5209.96|5209.96|5209.96|5209.96|0
1634803570000|2021-10-21 08:06:10|5210.31|5210.31|5210.31|5210.31|5210.31|5210.31|5210.31|5210.31|0
1634803580000|2021-10-21 08:06:20|5210.2|5210.2|5210.2|5210.2|5210.2|5210.2|5210.2|5210.2|0
1634803620000|2021-10-21 08:07:00|5209.84|5209.84|5209.84|5209.84|5209.84|5209.84|5209.84|5209.84|0
1634803650000|2021-10-21 08:07:30|5210.2|5210.2|5208.43|5208.43|5210.2|5210.2|5208.43|5208.43|0
1634803660000|2021-10-21 08:07:40|5208.02|5208.02|5208.02|5208.02|5208.02|5208.02|5208.02|5208.02|0
1634803680000|2021-10-21 08:08:00|5209.08|5209.08|5209.08|5209.08|5209.08|5209.08|5209.08|5209.08|0
1634803700000|2021-10-21 08:08:20|5208.97|5208.97|5208.97|5208.97|5208.97|5208.97|5208.97|5208.97|0
1634803710000|2021-10-21 08:08:30|5208.85|5208.85|5208.85|5208.85|5208.85|5208.85|5208.85|5208.85|0
1634803740000|2021-10-21 08:09:00|5208.6|5208.6|5208.6|5208.6|5208.6|5208.6|5208.6|5208.6|0
1634803750000|2021-10-21 08:09:10|5208.85|5208.85|5208.85|5208.85|5208.85|5208.85|5208.85|5208.85|0
1634803760000|2021-10-21 08:09:20|5207.44|5207.44|5207.44|5207.44|5207.44|5207.44|5207.44|5207.44|0
1634803770000|2021-10-21 08:09:30|5208.14|5208.14|5208.14|5208.14|5208.14|5208.14|5208.14|5208.14|0
1634803780000|2021-10-21 08:09:40|5208.42|5208.42|5208.42|5208.42|5208.42|5208.42|5208.42|5208.42|0
1634803800000|2021-10-21 08:10:00|5208.17|5208.17|5208.66|5208.66|5208.66|5208.66|5208.17|5208.17|0
1634803810000|2021-10-21 08:10:10|5208.91|5208.91|5208.91|5208.91|5208.91|5208.91|5208.91|5208.91|0
1634803830000|2021-10-21 08:10:30|5208.55|5208.55|5208.2|5208.2|5208.55|5208.55|5207.85|5207.85|0
1634803870000|2021-10-21 08:11:10|5208.45|5208.45|5208.45|5208.45|5208.45|5208.45|5208.45|5208.45|0
1634803910000|2021-10-21 08:11:50|5208.8|5208.8|5208.92|5208.92|5208.92|5208.92|5208.8|5208.8|0
1634803940000|2021-10-21 08:12:20|5209.15|5209.15|5209.27|5209.27|5209.27|5209.27|5209.15|5209.15|0
1634803980000|2021-10-21 08:13:00|5209.15|5209.15|5209.15|5209.15|5209.15|5209.15|5209.15|5209.15|0
1634803990000|2021-10-21 08:13:10|5209.86|5209.86|5210.07|5210.07|5210.21|5210.21|5209.86|5209.86|0
1634804000000|2021-10-21 08:13:20|5210.35|5210.35|5210.63|5210.63|5210.63|5210.63|5210.35|5210.35|0
1634804010000|2021-10-21 08:13:30|5210.88|5210.88|5211.13|5211.13|5211.13|5211.13|5210.88|5210.88|0
1634804020000|2021-10-21 08:13:40|5210.88|5210.88|5210.88|5210.88|5210.88|5210.88|5210.88|5210.88|0
1634804030000|2021-10-21 08:13:50|5210.75|5210.75|5210.75|5210.75|5210.75|5210.75|5210.75|5210.75|0
1634804040000|2021-10-21 08:14:00|5210.47|5210.47|5210.11|5210.11|5210.47|5210.47|5210.11|5210.11|0
1634804060000|2021-10-21 08:14:20|5210.23|5210.23|5210.23|5210.23|5210.23|5210.23|5210.23|5210.23|0
1634804070000|2021-10-21 08:14:30|5210|5210|5210|5210|5210|5210|5210|5210|0
1634804080000|2021-10-21 08:14:40|5209.73|5209.73|5209.73|5209.73|5209.73|5209.73|5209.73|5209.73|0
1634804100000|2021-10-21 08:15:00|5209.48|5209.48|5209.48|5209.48|5209.48|5209.48|5209.48|5209.48|0
1634804220000|2021-10-21 08:17:00|5209.59|5209.59|5209.71|5209.71|5209.71|5209.71|5209.59|5209.59|0
1634804250000|2021-10-21 08:17:30|5209.36|5209.36|5209.36|5209.36|5209.36|5209.36|5209.36|5209.36|0
1634804260000|2021-10-21 08:17:40|5209.24|5209.24|5209.24|5209.24|5209.24|5209.24|5209.24|5209.24|0
1634804280000|2021-10-21 08:18:00|5209.38|5209.38|5209.38|5209.38|5209.38|5209.38|5209.38|5209.38|0
1634804330000|2021-10-21 08:18:50|5209.02|5209.02|5209.02|5209.02|5209.02|5209.02|5209.02|5209.02|0
1634804340000|2021-10-21 08:19:00|5208.91|5208.91|5208.91|5208.91|5208.91|5208.91|5208.91|5208.91|0
1634804370000|2021-10-21 08:19:30|5209.16|5209.16|5209.16|5209.16|5209.16|5209.16|5209.16|5209.16|0
1634804380000|2021-10-21 08:19:40|5209.39|5209.39|5209.27|5209.27|5209.39|5209.39|5209.27|5209.27|0
1634804400000|2021-10-21 08:20:00|5209.52|5209.52|5211.81|5211.81|5211.81|5211.81|5209.52|5209.52|0
1634804410000|2021-10-21 08:20:10|5212.08|5212.08|5212.49|5212.49|5212.49|5212.49|5212.08|5212.08|0
1634804440000|2021-10-21 08:20:40|5212.74|5212.74|5212.74|5212.74|5212.74|5212.74|5212.74|5212.74|0
1634804450000|2021-10-21 08:20:50|5212.99|5212.99|5212.99|5212.99|5212.99|5212.99|5212.99|5212.99|0
1634804460000|2021-10-21 08:21:00|5213.53|5213.53|5213.81|5213.81|5213.81|5213.81|5213.53|5213.53|0
1634804480000|2021-10-21 08:21:20|5215.22|5215.22|5215.57|5215.57|5215.57|5215.57|5215.22|5215.22|0
1634804490000|2021-10-21 08:21:30|5215.85|5215.85|5215.85|5215.85|5215.85|5215.85|5215.85|5215.85|0
1634804500000|2021-10-21 08:21:40|5215.74|5215.74|5215.74|5215.74|5215.74|5215.74|5215.74|5215.74|0
1634804510000|2021-10-21 08:21:50|5216.09|5216.09|5216.09|5216.09|5216.09|5216.09|5216.09|5216.09|0
1634804530000|2021-10-21 08:22:10|5216.34|5216.34|5216.34|5216.34|5216.34|5216.34|5216.34|5216.34|0
1634804570000|2021-10-21 08:22:50|5216.69|5216.69|5216.34|5216.34|5216.69|5216.69|5216.34|5216.34|0
1634804580000|2021-10-21 08:23:00|5216.5|5216.5|5216.5|5216.5|5216.5|5216.5|5216.5|5216.5|0
1634804640000|2021-10-21 08:24:00|5216.25|5216.25|5215.53|5215.53|5216.25|5216.25|5215.53|5215.53|0
1634804650000|2021-10-21 08:24:10|5215.41|5215.41|5215.06|5215.06|5215.41|5215.41|5215.06|5215.06|0
1634804670000|2021-10-21 08:24:30|5215.3|5215.3|5215.66|5215.66|5215.66|5215.66|5215.3|5215.3|0
1634804680000|2021-10-21 08:24:40|5215.3|5215.3|5214.6|5214.6|5215.3|5215.3|5214.6|5214.6|0
1634804690000|2021-10-21 08:24:50|5214.25|5214.25|5214.25|5214.25|5214.25|5214.25|5214.25|5214.25|0
1634804730000|2021-10-21 08:25:30|5215.3|5215.3|5215.66|5215.66|5215.66|5215.66|5215.3|5215.3|0
1634804740000|2021-10-21 08:25:40|5215.3|5215.3|5215.3|5215.3|5215.3|5215.3|5215.3|5215.3|0
1634804860000|2021-10-21 08:27:40|5214.95|5214.95|5214.95|5214.95|5214.95|5214.95|5214.95|5214.95|0
1634804870000|2021-10-21 08:27:50|5214.6|5214.6|5214.6|5214.6|5214.6|5214.6|5214.6|5214.6|0
1634804890000|2021-10-21 08:28:10|5214.32|5214.32|5213.54|5213.54|5214.32|5214.32|5213.26|5213.26|0
1634804930000|2021-10-21 08:28:50|5212.83|5212.83|5213.07|5213.07|5213.07|5213.07|5212.72|5212.72|0
1634804990000|2021-10-21 08:29:50|5212.84|5212.84|5212.84|5212.84|5212.84|5212.84|5212.84|5212.84|0
1634805000000|2021-10-21 08:30:00|5212.13|5212.13|5212.13|5212.13|5212.13|5212.13|5212.13|5212.13|0
1634805020000|2021-10-21 08:30:20|5212.48|5212.48|5212.48|5212.48|5212.48|5212.48|5212.48|5212.48|0
1634805040000|2021-10-21 08:30:40|5212.13|5212.13|5212.13|5212.13|5212.13|5212.13|5212.13|5212.13|0
1634805050000|2021-10-21 08:30:50|5213.19|5213.19|5213.19|5213.19|5213.19|5213.19|5213.19|5213.19|0
1634805100000|2021-10-21 08:31:40|5213.9|5213.9|5214.25|5214.25|5214.25|5214.25|5213.9|5213.9|0
1634805130000|2021-10-21 08:32:10|5214.6|5214.6|5214.6|5214.6|5214.6|5214.6|5214.6|5214.6|0
1634805190000|2021-10-21 08:33:10|5214.19|5214.19|5214.19|5214.19|5214.19|5214.19|5214.19|5214.19|0
1634805210000|2021-10-21 08:33:30|5213.14|5213.14|5213.14|5213.14|5213.14|5213.14|5213.14|5213.14|0
1634805230000|2021-10-21 08:33:50|5212.78|5212.78|5212.78|5212.78|5212.78|5212.78|5212.78|5212.78|0
1634805240000|2021-10-21 08:34:00|5212.29|5212.29|5212.29|5212.29|5212.29|5212.29|5212.29|5212.29|0
1634805280000|2021-10-21 08:34:40|5212.4|5212.4|5212.4|5212.4|5212.4|5212.4|5212.4|5212.4|0
1634805290000|2021-10-21 08:34:50|5212.64|5212.64|5212.64|5212.64|5212.64|5212.64|5212.64|5212.64|0
1634805310000|2021-10-21 08:35:10|5212.91|5212.91|5212.91|5212.91|5212.91|5212.91|5212.91|5212.91|0
1634805350000|2021-10-21 08:35:50|5213.26|5213.26|5213.61|5213.61|5213.61|5213.61|5213.26|5213.26|0
1634805370000|2021-10-21 08:36:10|5213.26|5213.26|5213.26|5213.26|5213.26|5213.26|5213.26|5213.26|0
1634805410000|2021-10-21 08:36:50|5213.49|5213.49|5214.02|5214.02|5214.02|5214.02|5213.49|5213.49|0
1634805420000|2021-10-21 08:37:00|5212.96|5212.96|5212.96|5212.96|5212.96|5212.96|5212.96|5212.96|0
1634805430000|2021-10-21 08:37:10|5213.32|5213.32|5213.32|5213.32|5213.32|5213.32|5213.32|5213.32|0
1634805440000|2021-10-21 08:37:20|5212.61|5212.61|5212.61|5212.61|5212.61|5212.61|5212.61|5212.61|0
1634805480000|2021-10-21 08:38:00|5211.9|5211.9|5211.9|5211.9|5211.9|5211.9|5211.9|5211.9|0
1634805490000|2021-10-21 08:38:10|5212.96|5212.96|5212.96|5212.96|5212.96|5212.96|5212.96|5212.96|0
1634805510000|2021-10-21 08:38:30|5213.32|5213.32|5214.02|5214.02|5214.02|5214.02|5213.32|5213.32|0
1634805520000|2021-10-21 08:38:40|5214.37|5214.37|5214.37|5214.37|5214.37|5214.37|5214.37|5214.37|0
1634805540000|2021-10-21 08:39:00|5214.02|5214.02|5214.02|5214.02|5214.02|5214.02|5214.02|5214.02|0
1634805550000|2021-10-21 08:39:10|5213.32|5213.32|5213.32|5213.32|5213.32|5213.32|5213.32|5213.32|0
1634805560000|2021-10-21 08:39:20|5213.56|5213.56|5214.62|5214.62|5214.62|5214.62|5213.56|5213.56|0
1634805580000|2021-10-21 08:39:40|5214.87|5214.87|5214.87|5214.87|5214.87|5214.87|5214.87|5214.87|0
1634805600000|2021-10-21 08:40:00|5214.52|5214.52|5214.52|5214.52|5214.52|5214.52|5214.52|5214.52|0
1634805640000|2021-10-21 08:40:40|5213.92|5213.92|5213.78|5213.78|5213.92|5213.92|5213.78|5213.78|0
1634805650000|2021-10-21 08:40:50|5212.37|5212.37|5212.37|5212.37|5212.37|5212.37|5212.37|5212.37|0
1634805660000|2021-10-21 08:41:00|5213.08|5213.08|5213.08|5213.08|5213.08|5213.08|5213.08|5213.08|0
1634805670000|2021-10-21 08:41:10|5213.19|5213.19|5213.19|5213.19|5213.19|5213.19|5213.19|5213.19|0
1634805690000|2021-10-21 08:41:30|5212.49|5212.49|5212.49|5212.49|5212.49|5212.49|5212.49|5212.49|0
1634805710000|2021-10-21 08:41:50|5212.84|5212.84|5212.84|5212.84|5212.84|5212.84|5212.84|5212.84|0
1634805730000|2021-10-21 08:42:10|5213.19|5213.19|5213.19|5213.19|5213.19|5213.19|5213.19|5213.19|0
1634805740000|2021-10-21 08:42:20|5213.9|5213.9|5214.72|5214.72|5214.72|5214.72|5213.9|5213.9|0
1634805760000|2021-10-21 08:42:40|5214.01|5214.01|5214.01|5214.01|5214.01|5214.01|5214.01|5214.01|0
1634805770000|2021-10-21 08:42:50|5214.37|5214.37|5214.37|5214.37|5214.37|5214.37|5214.37|5214.37|0
1634805780000|2021-10-21 08:43:00|5214.72|5214.72|5214.84|5214.84|5214.84|5214.84|5214.72|5214.72|0
1634805790000|2021-10-21 08:43:10|5214.13|5214.13|5214.13|5214.13|5214.13|5214.13|5214.13|5214.13|0
1634805810000|2021-10-21 08:43:30|5214.84|5214.84|5214.84|5214.84|5214.84|5214.84|5214.84|5214.84|0
1634805820000|2021-10-21 08:43:40|5214.13|5214.13|5214.13|5214.13|5214.13|5214.13|5214.13|5214.13|0
1634805840000|2021-10-21 08:44:00|5213.88|5213.88|5213.88|5213.88|5213.88|5213.88|5213.88|5213.88|0
1634805950000|2021-10-21 08:45:50|5213.53|5213.53|5213.17|5213.17|5213.53|5213.53|5213.17|5213.17|0
1634805960000|2021-10-21 08:46:00|5213.53|5213.53|5213.18|5213.18|5213.53|5213.53|5213.18|5213.18|0
1634805970000|2021-10-21 08:46:10|5213.41|5213.41|5213.41|5213.41|5213.41|5213.41|5213.41|5213.41|0
1634805980000|2021-10-21 08:46:20|5213.76|5213.76|5213.76|5213.76|5213.76|5213.76|5213.76|5213.76|0
1634805990000|2021-10-21 08:46:30|5214.47|5214.47|5214.47|5214.47|5214.47|5214.47|5214.47|5214.47|0
1634806010000|2021-10-21 08:46:50|5214.82|5214.82|5214.82|5214.82|5214.82|5214.82|5214.82|5214.82|0
1634806020000|2021-10-21 08:47:00|5215.07|5215.07|5215.57|5215.57|5215.57|5215.57|5215.07|5215.07|0
1634806040000|2021-10-21 08:47:20|5215.92|5215.92|5215.22|5215.22|5215.92|5215.92|5215.22|5215.22|0
1634806060000|2021-10-21 08:47:40|5214.86|5214.86|5214.86|5214.86|5214.86|5214.86|5214.86|5214.86|0
1634806080000|2021-10-21 08:48:00|5215.92|5215.92|5215.92|5215.92|5215.92|5215.92|5215.92|5215.92|0
1634806090000|2021-10-21 08:48:10|5216.27|5216.27|5217.47|5217.47|5217.47|5217.47|5216.27|5216.27|0
1634806110000|2021-10-21 08:48:30|5217.75|5217.75|5217.75|5217.75|5217.75|5217.75|5217.75|5217.75|0
1634806120000|2021-10-21 08:48:40|5218.02|5218.02|5218.27|5218.27|5218.27|5218.27|5218.02|5218.02|0
1634806130000|2021-10-21 08:48:50|5217.56|5217.56|5217.56|5217.56|5217.56|5217.56|5217.56|5217.56|0
1634806140000|2021-10-21 08:49:00|5217.92|5217.92|5217.92|5217.92|5217.92|5217.92|5217.92|5217.92|0
1634806150000|2021-10-21 08:49:10|5218.05|5218.05|5218.05|5218.05|5218.05|5218.05|5218.05|5218.05|0
1634806170000|2021-10-21 08:49:30|5217.92|5217.92|5217.92|5217.92|5217.92|5217.92|5217.92|5217.92|0
1634806180000|2021-10-21 08:49:40|5217.78|5217.78|5217.78|5217.78|5217.78|5217.78|5217.78|5217.78|0
1634806190000|2021-10-21 08:49:50|5217.43|5217.43|5217.43|5217.43|5217.43|5217.43|5217.43|5217.43|0
1634806210000|2021-10-21 08:50:10|5217.08|5217.08|5216.05|5216.05|5217.08|5217.08|5216.05|5216.05|0
1634806240000|2021-10-21 08:50:40|5216.75|5216.75|5216.75|5216.75|5216.75|5216.75|5216.75|5216.75|0
1634806260000|2021-10-21 08:51:00|5217.46|5217.46|5217.71|5217.71|5217.71|5217.71|5217.46|5217.46|0
1634806270000|2021-10-21 08:51:10|5217.99|5217.99|5217.99|5217.99|5217.99|5217.99|5217.99|5217.99|0
1634806350000|2021-10-21 08:52:30|5218.69|5218.69|5218.69|5218.69|5218.69|5218.69|5218.34|5218.34|0
1634806390000|2021-10-21 08:53:10|5218.93|5218.93|5218.81|5218.81|5218.93|5218.93|5218.81|5218.81|0
1634806410000|2021-10-21 08:53:30|5218.1|5218.1|5218.1|5218.1|5218.1|5218.1|5218.1|5218.1|0
1634806420000|2021-10-21 08:53:40|5217.75|5217.75|5217.75|5217.75|5217.75|5217.75|5217.75|5217.75|0
1634806510000|2021-10-21 08:55:10|5218.56|5218.56|5218.62|5218.62|5218.97|5218.97|5218.56|5218.56|0
1634806560000|2021-10-21 08:56:00|5219.32|5219.32|5218.97|5218.97|5219.32|5219.32|5218.97|5218.97|0
1634806570000|2021-10-21 08:56:10|5219.32|5219.32|5219.32|5219.32|5219.32|5219.32|5219.32|5219.32|0
1634806630000|2021-10-21 08:57:10|5218.92|5218.92|5217.59|5217.59|5218.92|5218.92|5217.59|5217.59|0
1634806650000|2021-10-21 08:57:30|5217.94|5217.94|5217.94|5217.94|5217.94|5217.94|5217.94|5217.94|0
1634806670000|2021-10-21 08:57:50|5218.65|5218.65|5218.65|5218.65|5218.65|5218.65|5218.65|5218.65|0
1634806680000|2021-10-21 08:58:00|5219|5219|5218.65|5218.65|5219|5219|5218.65|5218.65|0
1634806690000|2021-10-21 08:58:10|5219.35|5219.35|5219|5219|5219.35|5219.35|5219|5219|0
1634806700000|2021-10-21 08:58:20|5219.35|5219.35|5219.35|5219.35|5219.35|5219.35|5219.35|5219.35|0
1634806720000|2021-10-21 08:58:40|5219|5219|5219.52|5219.52|5219.52|5219.52|5219|5219|0
1634806730000|2021-10-21 08:58:50|5219.8|5219.8|5219.8|5219.8|5219.8|5219.8|5219.8|5219.8|0
1634806740000|2021-10-21 08:59:00|5220.15|5220.15|5220.15|5220.15|5220.15|5220.15|5220.15|5220.15|0
1634806790000|2021-10-21 08:59:50|5220.27|5220.27|5220.27|5220.27|5220.27|5220.27|5220.27|5220.27|0
1634806800000|2021-10-21 09:00:00|5219.91|5219.91|5219.68|5219.68|5219.91|5219.91|5219.68|5219.68|0
1634806820000|2021-10-21 09:00:20|5220.39|5220.39|5219.68|5219.68|5220.39|5220.39|5219.68|5219.68|0
1634806850000|2021-10-21 09:00:50|5220.03|5220.03|5220.03|5220.03|5220.03|5220.03|5220.03|5220.03|0
1634806860000|2021-10-21 09:01:00|5220.39|5220.39|5221.44|5221.44|5221.44|5221.44|5220.39|5220.39|0
1634806880000|2021-10-21 09:01:20|5221.21|5221.21|5221.21|5221.21|5221.21|5221.21|5221.21|5221.21|0
1634806890000|2021-10-21 09:01:30|5221.09|5221.09|5221.09|5221.09|5221.09|5221.09|5221.09|5221.09|0
1634806900000|2021-10-21 09:01:40|5221.5|5221.5|5221.5|5221.5|5221.5|5221.5|5221.5|5221.5|0
1634806910000|2021-10-21 09:01:50|5221.15|5221.15|5221.85|5221.85|5221.85|5221.85|5221.15|5221.15|0
1634806920000|2021-10-21 09:02:00|5222.35|5222.35|5223.31|5223.31|5223.31|5223.31|5222.35|5222.35|0
1634806930000|2021-10-21 09:02:10|5223.58|5223.58|5223.58|5223.58|5223.58|5223.58|5223.58|5223.58|0
1634806960000|2021-10-21 09:02:40|5223.23|5223.23|5223.23|5223.23|5223.23|5223.23|5223.23|5223.23|0
1634806970000|2021-10-21 09:02:50|5222.88|5222.88|5222.53|5222.53|5222.88|5222.88|5222.53|5222.53|0
1634806990000|2021-10-21 09:03:10|5222.17|5222.17|5222.17|5222.17|5222.53|5222.53|5222.17|5222.17|0
1634807000000|2021-10-21 09:03:20|5222.53|5222.53|5222.88|5222.88|5222.88|5222.88|5222.53|5222.53|0
1634807140000|2021-10-21 09:05:40|5223.58|5223.58|5224.64|5224.64|5225|5225|5223.58|5223.58|0
1634807150000|2021-10-21 09:05:50|5225|5225|5225|5225|5225|5225|5225|5225|0
1634807170000|2021-10-21 09:06:10|5225.35|5225.35|5225.35|5225.35|5225.35|5225.35|5225.35|5225.35|0
1634807180000|2021-10-21 09:06:20|5226.57|5226.57|5226.57|5226.57|5226.57|5226.57|5226.57|5226.57|0
1634807190000|2021-10-21 09:06:30|5227.63|5227.63|5227.63|5227.63|5227.63|5227.63|5227.63|5227.63|0
1634807210000|2021-10-21 09:06:50|5227.88|5227.88|5228.13|5228.13|5228.13|5228.13|5227.88|5227.88|0
1634807220000|2021-10-21 09:07:00|5227.42|5227.42|5226.55|5226.55|5227.42|5227.42|5226.43|5226.43|0
1634807250000|2021-10-21 09:07:30|5226.43|5226.43|5226.43|5226.43|5226.43|5226.43|5226.43|5226.43|0
1634807260000|2021-10-21 09:07:40|5226.31|5226.31|5226.08|5226.08|5226.43|5226.43|5226.08|5226.08|0
1634807270000|2021-10-21 09:07:50|5226.78|5226.78|5226.78|5226.78|5226.78|5226.78|5226.78|5226.78|0
1634807280000|2021-10-21 09:08:00|5226.08|5226.08|5226.08|5226.08|5226.08|5226.08|5226.08|5226.08|0
1634807330000|2021-10-21 09:08:50|5225.84|5225.84|5225.87|5225.87|5226.11|5226.11|5225.84|5225.84|0
1634807360000|2021-10-21 09:09:20|5225.75|5225.75|5225.75|5225.75|5225.75|5225.75|5225.75|5225.75|0
1634807370000|2021-10-21 09:09:30|5225.61|5225.61|5225.48|5225.48|5225.61|5225.61|5225.48|5225.48|0
1634807380000|2021-10-21 09:09:40|5223.01|5223.01|5223.01|5223.01|5223.01|5223.01|5223.01|5223.01|0
1634807390000|2021-10-21 09:09:50|5222.87|5222.87|5222.49|5222.49|5222.87|5222.87|5222.49|5222.49|0
1634807400000|2021-10-21 09:10:00|5222.13|5222.13|5222.49|5222.49|5222.49|5222.49|5222.13|5222.13|0
1634807410000|2021-10-21 09:10:10|5221.43|5221.43|5221.43|5221.43|5221.43|5221.43|5221.43|5221.43|0
1634807430000|2021-10-21 09:10:30|5222.13|5222.13|5222.13|5222.13|5222.13|5222.13|5222.13|5222.13|0
1634807460000|2021-10-21 09:11:00|5222.49|5222.49|5223.9|5223.9|5223.9|5223.9|5222.49|5222.49|0
1634807470000|2021-10-21 09:11:10|5224.18|5224.18|5224.43|5224.43|5224.43|5224.43|5224.18|5224.18|0
1634807490000|2021-10-21 09:11:30|5225.13|5225.13|5225.13|5225.13|5225.13|5225.13|5225.13|5225.13|0
1634807500000|2021-10-21 09:11:40|5224.78|5224.78|5224.78|5224.78|5224.78|5224.78|5224.78|5224.78|0
1634807600000|2021-10-21 09:13:20|5224.07|5224.07|5224.07|5224.07|5224.07|5224.07|5224.07|5224.07|0
1634807610000|2021-10-21 09:13:30|5224.34|5224.34|5223.96|5223.96|5224.34|5224.34|5223.96|5223.96|0
1634807640000|2021-10-21 09:14:00|5224.07|5224.07|5224.07|5224.07|5224.07|5224.07|5224.07|5224.07|0
1634807670000|2021-10-21 09:14:30|5224.19|5224.19|5223.01|5223.01|5224.19|5224.19|5222.78|5222.78|0
1634807680000|2021-10-21 09:14:40|5223.72|5223.72|5223.72|5223.72|5223.72|5223.72|5223.72|5223.72|0
1634807710000|2021-10-21 09:15:10|5224|5224|5224|5224|5224|5224|5224|5224|0
1634807720000|2021-10-21 09:15:20|5223.29|5223.29|5223.29|5223.29|5223.29|5223.29|5223.29|5223.29|0
1634807730000|2021-10-21 09:15:30|5222.94|5222.94|5222.94|5222.94|5222.94|5222.94|5222.94|5222.94|0
1634807810000|2021-10-21 09:16:50|5223.06|5223.06|5223.17|5223.17|5223.17|5223.17|5223.06|5223.06|0
1634807820000|2021-10-21 09:17:00|5222.12|5222.12|5222.12|5222.12|5222.12|5222.12|5222.12|5222.12|0
1634807840000|2021-10-21 09:17:20|5222|5222|5222|5222|5222|5222|5222|5222|0
1634807850000|2021-10-21 09:17:30|5222.35|5222.35|5222|5222|5222.7|5222.7|5222|5222|0
1634807890000|2021-10-21 09:18:10|5222.28|5222.28|5222|5222|5222.28|5222.28|5222|5222|0
1634807900000|2021-10-21 09:18:20|5222.35|5222.35|5222|5222|5222.35|5222.35|5222|5222|0
1634807910000|2021-10-21 09:18:30|5222.12|5222.12|5222.35|5222.35|5222.35|5222.35|5222.12|5222.12|0
1634807930000|2021-10-21 09:18:50|5222|5222|5222|5222|5222|5222|5222|5222|0
1634807940000|2021-10-21 09:19:00|5222.7|5222.7|5222.7|5222.7|5222.7|5222.7|5222.7|5222.7|0
1634807950000|2021-10-21 09:19:10|5222.47|5222.47|5222.47|5222.47|5222.47|5222.47|5222.47|5222.47|0
1634807980000|2021-10-21 09:19:40|5221.76|5221.76|5221.76|5221.76|5221.76|5221.76|5221.76|5221.76|0
1634808000000|2021-10-21 09:20:00|5221.06|5221.06|5221.06|5221.06|5221.06|5221.06|5221.06|5221.06|0
1634808030000|2021-10-21 09:20:30|5221.41|5221.41|5221.41|5221.41|5221.41|5221.41|5221.41|5221.41|0
1634808050000|2021-10-21 09:20:50|5221.76|5221.76|5222.01|5222.01|5222.01|5222.01|5221.76|5221.76|0
1634808100000|2021-10-21 09:21:40|5221.31|5221.31|5221.31|5221.31|5221.31|5221.31|5221.31|5221.31|0
1634808120000|2021-10-21 09:22:00|5222.12|5222.12|5221.98|5221.98|5222.12|5222.12|5221.98|5221.98|0
1634808130000|2021-10-21 09:22:10|5221.63|5221.63|5221.63|5221.63|5221.63|5221.63|5221.63|5221.63|0
1634808140000|2021-10-21 09:22:20|5221.22|5221.22|5221.22|5221.22|5221.22|5221.22|5221.22|5221.22|0
1634808150000|2021-10-21 09:22:30|5220.97|5220.97|5221.33|5221.33|5221.33|5221.33|5220.97|5220.97|0
1634808200000|2021-10-21 09:23:20|5221.68|5221.68|5221.68|5221.68|5221.68|5221.68|5221.68|5221.68|0
1634808230000|2021-10-21 09:23:50|5222.03|5222.03|5222.03|5222.03|5222.03|5222.03|5222.03|5222.03|0
1634808290000|2021-10-21 09:24:50|5221.92|5221.92|5221.92|5221.92|5221.92|5221.92|5221.92|5221.92|0
1634808300000|2021-10-21 09:25:00|5222.17|5222.17|5222.17|5222.17|5222.17|5222.17|5222.17|5222.17|0
1634808320000|2021-10-21 09:25:20|5222.3|5222.3|5222.3|5222.3|5222.3|5222.3|5222.3|5222.3|0
1634808350000|2021-10-21 09:25:50|5223.01|5223.01|5223.01|5223.01|5223.01|5223.01|5223.01|5223.01|0
1634808440000|2021-10-21 09:27:20|5223.14|5223.14|5223.14|5223.14|5223.14|5223.14|5223.14|5223.14|0
1634808480000|2021-10-21 09:28:00|5223.39|5223.39|5223.39|5223.39|5223.39|5223.39|5223.39|5223.39|0
1634808590000|2021-10-21 09:29:50|5223.04|5223.04|5223.04|5223.04|5223.04|5223.04|5223.04|5223.04|0
1634808610000|2021-10-21 09:30:10|5223.39|5223.39|5222.5|5222.5|5223.39|5223.39|5222.5|5222.5|0
1634808630000|2021-10-21 09:30:30|5222.85|5222.85|5222.85|5222.85|5222.85|5222.85|5222.85|5222.85|0
1634808740000|2021-10-21 09:32:20|5222.44|5222.44|5221.74|5221.74|5222.44|5222.44|5221.74|5221.74|0
1634808750000|2021-10-21 09:32:30|5221.46|5221.46|5221.46|5221.46|5221.46|5221.46|5221.46|5221.46|0
1634808770000|2021-10-21 09:32:50|5220.75|5220.75|5220.75|5220.75|5220.75|5220.75|5220.75|5220.75|0
1634808780000|2021-10-21 09:33:00|5221.1|5221.1|5221.1|5221.1|5221.1|5221.1|5221.1|5221.1|0
1634808890000|2021-10-21 09:34:50|5221.46|5221.46|5221.46|5221.46|5221.46|5221.46|5221.46|5221.46|0
1634808900000|2021-10-21 09:35:00|5221.81|5221.81|5221.81|5221.81|5221.81|5221.81|5221.81|5221.81|0
1634808960000|2021-10-21 09:36:00|5221.1|5221.1|5221.1|5221.1|5221.1|5221.1|5221.1|5221.1|0
1634808970000|2021-10-21 09:36:10|5221.46|5221.46|5221.46|5221.46|5221.46|5221.46|5221.46|5221.46|0
1634808990000|2021-10-21 09:36:30|5221.71|5221.71|5222.06|5222.06|5222.06|5222.06|5221.71|5221.71|0
1634809000000|2021-10-21 09:36:40|5221.71|5221.71|5221.71|5221.71|5221.71|5221.71|5221.71|5221.71|0
1634809030000|2021-10-21 09:37:10|5222.17|5222.17|5222.52|5222.52|5222.52|5222.52|5222.17|5222.17|0
1634809070000|2021-10-21 09:37:50|5222.17|5222.17|5222.17|5222.17|5222.17|5222.17|5222.17|5222.17|0
1634809080000|2021-10-21 09:38:00|5222.52|5222.52|5222.17|5222.17|5222.52|5222.52|5221.94|5221.94|0
1634809110000|2021-10-21 09:38:30|5222.52|5222.52|5222.52|5222.52|5222.52|5222.52|5222.52|5222.52|0
1634809130000|2021-10-21 09:38:50|5223.23|5223.23|5223.23|5223.23|5223.23|5223.23|5222.88|5222.88|0
1634809150000|2021-10-21 09:39:10|5223.58|5223.58|5223.58|5223.58|5223.58|5223.58|5223.58|5223.58|0
1634809170000|2021-10-21 09:39:30|5224.08|5224.08|5224.08|5224.08|5224.08|5224.08|5224.08|5224.08|0
1634809180000|2021-10-21 09:39:40|5224.36|5224.36|5224.36|5224.36|5224.36|5224.36|5224.36|5224.36|0
1634809230000|2021-10-21 09:40:30|5223.65|5223.65|5223.65|5223.65|5223.65|5223.65|5223.65|5223.65|0
1634809250000|2021-10-21 09:40:50|5224.01|5224.01|5224.01|5224.01|5224.01|5224.01|5224.01|5224.01|0
1634809290000|2021-10-21 09:41:30|5224.36|5224.36|5224.36|5224.36|5224.36|5224.36|5224.36|5224.36|0
1634809320000|2021-10-21 09:42:00|5224.71|5224.71|5224.71|5224.71|5224.71|5224.71|5224.71|5224.71|0
1634809330000|2021-10-21 09:42:10|5225.53|5225.53|5225.53|5225.53|5225.53|5225.53|5225.53|5225.53|0
1634809360000|2021-10-21 09:42:40|5225.29|5225.29|5225.18|5225.18|5225.29|5225.29|5225.18|5225.18|0
1634809380000|2021-10-21 09:43:00|5224.94|5224.94|5224.94|5224.94|5224.94|5224.94|5224.94|5224.94|0
1634809410000|2021-10-21 09:43:30|5224.59|5224.59|5224.59|5224.59|5224.59|5224.59|5224.59|5224.59|0
1634809430000|2021-10-21 09:43:50|5224.94|5224.94|5224.94|5224.94|5224.94|5224.94|5224.94|5224.94|0
1634809450000|2021-10-21 09:44:10|5224.24|5224.24|5224.24|5224.24|5224.24|5224.24|5224.24|5224.24|0
1634809480000|2021-10-21 09:44:40|5223.88|5223.88|5223.18|5223.18|5223.88|5223.88|5223.18|5223.18|0
1634809500000|2021-10-21 09:45:00|5223.53|5223.53|5222.43|5222.43|5223.53|5223.53|5222.43|5222.43|0
1634809510000|2021-10-21 09:45:10|5222.55|5222.55|5222.55|5222.55|5222.55|5222.55|5222.55|5222.55|0
1634809520000|2021-10-21 09:45:20|5222.43|5222.43|5222.43|5222.43|5222.43|5222.43|5222.43|5222.43|0
1634809590000|2021-10-21 09:46:30|5222.78|5222.78|5222.78|5222.78|5222.78|5222.78|5222.78|5222.78|0
1634809600000|2021-10-21 09:46:40|5223.14|5223.14|5223.14|5223.14|5223.14|5223.14|5223.14|5223.14|0
1634809650000|2021-10-21 09:47:30|5223.02|5223.02|5223.02|5223.02|5223.02|5223.02|5223.02|5223.02|0
1634809680000|2021-10-21 09:48:00|5223.27|5223.27|5223.27|5223.27|5223.27|5223.27|5223.27|5223.27|0
1634809710000|2021-10-21 09:48:30|5222.92|5222.92|5222.92|5222.92|5222.92|5222.92|5222.92|5222.92|0
1634809720000|2021-10-21 09:48:40|5223.27|5223.27|5223.27|5223.27|5223.27|5223.27|5223.27|5223.27|0
1634809740000|2021-10-21 09:49:00|5222.92|5222.92|5222.67|5222.67|5222.92|5222.92|5222.67|5222.67|0
1634809750000|2021-10-21 09:49:10|5223.02|5223.02|5222.9|5222.9|5223.02|5223.02|5222.9|5222.9|0
1634809760000|2021-10-21 09:49:20|5223.61|5223.61|5222.9|5222.9|5223.61|5223.61|5222.9|5222.9|0
1634809800000|2021-10-21 09:50:00|5223.26|5223.26|5223.26|5223.26|5223.26|5223.26|5223.26|5223.26|0
1634809820000|2021-10-21 09:50:20|5223.02|5223.02|5223.02|5223.02|5223.02|5223.02|5223.02|5223.02|0
1634809860000|2021-10-21 09:51:00|5222.67|5222.67|5222.32|5222.32|5222.67|5222.67|5222.32|5222.32|0
1634809870000|2021-10-21 09:51:10|5222.67|5222.67|5222.67|5222.67|5222.67|5222.67|5222.67|5222.67|0
1634809930000|2021-10-21 09:52:10|5221.77|5221.77|5221.77|5221.77|5221.77|5221.77|5221.77|5221.77|0
1634809960000|2021-10-21 09:52:40|5221.42|5221.42|5221.14|5221.14|5221.42|5221.42|5221.14|5221.14|0
1634809970000|2021-10-21 09:52:50|5221.68|5221.68|5221.92|5221.92|5221.92|5221.92|5221.68|5221.68|0
1634809980000|2021-10-21 09:53:00|5221.56|5221.56|5221.56|5221.56|5221.56|5221.56|5221.56|5221.56|0
1634810040000|2021-10-21 09:54:00|5221.32|5221.32|5221.03|5221.03|5221.32|5221.32|5220.91|5220.91|0
1634810050000|2021-10-21 09:54:10|5221.14|5221.14|5221.03|5221.03|5221.14|5221.14|5221.03|5221.03|0
1634810080000|2021-10-21 09:54:40|5220.67|5220.67|5220.67|5220.67|5220.67|5220.67|5220.67|5220.67|0
1634810100000|2021-10-21 09:55:00|5220.32|5220.32|5220.32|5220.32|5220.32|5220.32|5220.32|5220.32|0
1634810170000|2021-10-21 09:56:10|5220.67|5220.67|5220.67|5220.67|5220.67|5220.67|5220.67|5220.67|0
1634810180000|2021-10-21 09:56:20|5221.03|5221.03|5221.03|5221.03|5221.03|5221.03|5221.03|5221.03|0
1634810200000|2021-10-21 09:56:40|5220.67|5220.67|5220.67|5220.67|5220.67|5220.67|5220.67|5220.67|0
1634810220000|2021-10-21 09:57:00|5221.03|5221.03|5220.67|5220.67|5221.03|5221.03|5220.67|5220.67|0
1634810230000|2021-10-21 09:57:10|5220.42|5220.42|5220.42|5220.42|5220.42|5220.42|5220.42|5220.42|0
1634810280000|2021-10-21 09:58:00|5220.78|5220.78|5220.42|5220.42|5220.78|5220.78|5220.42|5220.42|0
1634810310000|2021-10-21 09:58:30|5219.37|5219.37|5219.37|5219.37|5219.37|5219.37|5219.37|5219.37|0
1634810360000|2021-10-21 09:59:20|5219.01|5219.01|5219.01|5219.01|5219.01|5219.01|5219.01|5219.01|0
1634810380000|2021-10-21 09:59:40|5218.66|5218.66|5218.31|5218.31|5218.66|5218.66|5218.31|5218.31|0
1634810390000|2021-10-21 09:59:50|5218.66|5218.66|5218.66|5218.66|5218.66|5218.66|5218.66|5218.66|0
1634810400000|2021-10-21 10:00:00|5219.01|5219.01|5218.66|5218.66|5219.01|5219.01|5218.66|5218.66|0
1634810410000|2021-10-21 10:00:10|5219.01|5219.01|5220.21|5220.21|5221.62|5221.62|5219.01|5219.01|0
1634810430000|2021-10-21 10:00:30|5221.27|5221.27|5221.87|5221.87|5221.87|5221.87|5221.27|5221.27|0
1634810440000|2021-10-21 10:00:40|5222.22|5222.22|5221.51|5221.51|5222.22|5222.22|5221.51|5221.51|0
1634810450000|2021-10-21 10:00:50|5221.16|5221.16|5221.16|5221.16|5221.16|5221.16|5221.16|5221.16|0
1634810460000|2021-10-21 10:01:00|5221.87|5221.87|5221.87|5221.87|5221.87|5221.87|5221.87|5221.87|0
1634810470000|2021-10-21 10:01:10|5221.73|5221.73|5221.46|5221.46|5221.73|5221.73|5221.46|5221.46|0
1634810480000|2021-10-21 10:01:20|5220.76|5220.76|5220.15|5220.15|5220.76|5220.76|5220.15|5220.15|0
1634810500000|2021-10-21 10:01:40|5219.45|5219.45|5220.15|5220.15|5220.15|5220.15|5219.45|5219.45|0
1634810510000|2021-10-21 10:01:50|5220.51|5220.51|5220.51|5220.51|5220.51|5220.51|5220.51|5220.51|0
1634810530000|2021-10-21 10:02:10|5220.62|5220.62|5220.62|5220.62|5220.62|5220.62|5220.62|5220.62|0
1634810570000|2021-10-21 10:02:50|5220.98|5220.98|5221.33|5221.33|5221.33|5221.33|5220.98|5220.98|0
1634810580000|2021-10-21 10:03:00|5220.98|5220.98|5220.98|5220.98|5220.98|5220.98|5220.98|5220.98|0
1634810590000|2021-10-21 10:03:10|5221.33|5221.33|5221.58|5221.58|5221.58|5221.58|5221.33|5221.33|0
1634810620000|2021-10-21 10:03:40|5221.23|5221.23|5221.23|5221.23|5221.23|5221.23|5221.23|5221.23|0
1634810640000|2021-10-21 10:04:00|5221.58|5221.58|5221.58|5221.58|5221.58|5221.58|5221.58|5221.58|0
1634810660000|2021-10-21 10:04:20|5221.93|5221.93|5221.93|5221.93|5221.93|5221.93|5221.93|5221.93|0
1634810720000|2021-10-21 10:05:20|5221.58|5221.58|5221.93|5221.93|5221.93|5221.93|5221.23|5221.23|0
1634810780000|2021-10-21 10:06:20|5221.7|5221.7|5221.7|5221.7|5221.7|5221.7|5221.7|5221.7|0
1634810810000|2021-10-21 10:06:50|5221.42|5221.42|5221.42|5221.42|5221.42|5221.42|5221.42|5221.42|0
1634810820000|2021-10-21 10:07:00|5221.14|5221.14|5221.14|5221.14|5221.14|5221.14|5221.14|5221.14|0
1634810860000|2021-10-21 10:07:40|5220.43|5220.43|5220.57|5220.57|5220.57|5220.57|5220.43|5220.43|0
1634810880000|2021-10-21 10:08:00|5220.43|5220.43|5220.08|5220.08|5220.43|5220.43|5220.08|5220.08|0
1634810910000|2021-10-21 10:08:30|5219.37|5219.37|5218.99|5218.99|5219.37|5219.37|5218.99|5218.99|0
1634810920000|2021-10-21 10:08:40|5218.71|5218.71|5218.71|5218.71|5218.71|5218.71|5218.71|5218.71|0
1634810930000|2021-10-21 10:08:50|5218.01|5218.01|5218.01|5218.01|5218.01|5218.01|5218.01|5218.01|0
1634811000000|2021-10-21 10:10:00|5218.36|5218.36|5218.36|5218.36|5218.36|5218.36|5218.36|5218.36|0
1634811020000|2021-10-21 10:10:20|5218.01|5218.01|5218.01|5218.01|5218.01|5218.01|5218.01|5218.01|0
1634811040000|2021-10-21 10:10:40|5217.76|5217.76|5217.76|5217.76|5217.76|5217.76|5217.76|5217.76|0
1634811070000|2021-10-21 10:11:10|5217.4|5217.4|5217.27|5217.27|5217.4|5217.4|5217.27|5217.27|0
1634811120000|2021-10-21 10:12:00|5216.92|5216.92|5215.71|5215.71|5216.92|5216.92|5215.71|5215.71|0
1634811170000|2021-10-21 10:12:50|5216.42|5216.42|5217.02|5217.02|5217.02|5217.02|5216.42|5216.42|0
1634811180000|2021-10-21 10:13:00|5217.37|5217.37|5217.73|5217.73|5217.73|5217.73|5217.37|5217.37|0
1634811190000|2021-10-21 10:13:10|5218.08|5218.08|5218.08|5218.08|5218.08|5218.08|5218.08|5218.08|0
1634811220000|2021-10-21 10:13:40|5218.33|5218.33|5218.33|5218.33|5218.33|5218.33|5218.33|5218.33|0
1634811310000|2021-10-21 10:15:10|5218.08|5218.08|5218.08|5218.08|5218.08|5218.08|5218.08|5218.08|0
1634811390000|2021-10-21 10:16:30|5218.35|5218.35|5218.35|5218.35|5218.35|5218.35|5218.35|5218.35|0
1634811400000|2021-10-21 10:16:40|5218.21|5218.21|5218.21|5218.21|5218.21|5218.21|5218.21|5218.21|0
1634811440000|2021-10-21 10:17:20|5217.51|5217.51|5217.51|5217.51|5217.51|5217.51|5217.51|5217.51|0
1634811450000|2021-10-21 10:17:30|5217.37|5217.37|5217.37|5217.37|5217.37|5217.37|5217.37|5217.37|0
1634811460000|2021-10-21 10:17:40|5217.26|5217.26|5217.26|5217.26|5217.26|5217.26|5217.26|5217.26|0
1634811470000|2021-10-21 10:17:50|5217.49|5217.49|5217.26|5217.26|5217.49|5217.49|5217.26|5217.26|0
1634811490000|2021-10-21 10:18:10|5217.61|5217.61|5217.61|5217.61|5217.61|5217.61|5217.61|5217.61|0
1634811500000|2021-10-21 10:18:20|5217.47|5217.47|5217.34|5217.34|5217.47|5217.47|5217.34|5217.34|0
1634811520000|2021-10-21 10:18:40|5217.57|5217.57|5217.57|5217.57|5217.57|5217.57|5217.57|5217.57|0
1634811560000|2021-10-21 10:19:20|5217.8|5217.8|5216.39|5216.39|5217.8|5217.8|5216.39|5216.39|0
1634811610000|2021-10-21 10:20:10|5216.04|5216.04|5216.39|5216.39|5216.39|5216.39|5216.04|5216.04|0
1634811640000|2021-10-21 10:20:40|5216.25|5216.25|5214.61|5214.61|5216.25|5216.25|5214.61|5214.61|0
1634811710000|2021-10-21 10:21:50|5214.36|5214.36|5214.71|5214.71|5214.71|5214.71|5214.36|5214.36|0
1634811740000|2021-10-21 10:22:20|5212.1|5212.1|5211.85|5211.85|5212.1|5212.1|5211.85|5211.85|0
1634811750000|2021-10-21 10:22:30|5211.97|5211.97|5211.97|5211.97|5211.97|5211.97|5211.97|5211.97|0
1634811760000|2021-10-21 10:22:40|5212.11|5212.11|5212.11|5212.11|5212.11|5212.11|5212.11|5212.11|0
1634811770000|2021-10-21 10:22:50|5212.46|5212.46|5212.46|5212.46|5212.46|5212.46|5212.46|5212.46|0
1634811840000|2021-10-21 10:24:00|5212.81|5212.81|5212.81|5212.81|5212.81|5212.81|5212.81|5212.81|0
1634811900000|2021-10-21 10:25:00|5212.11|5212.11|5212.11|5212.11|5212.11|5212.11|5212.11|5212.11|0
1634811960000|2021-10-21 10:26:00|5211.76|5211.76|5211.76|5211.76|5211.76|5211.76|5211.76|5211.76|0
1634812010000|2021-10-21 10:26:50|5212.11|5212.11|5212.11|5212.11|5212.11|5212.11|5212.11|5212.11|0
1634812020000|2021-10-21 10:27:00|5212.81|5212.81|5212.81|5212.81|5212.81|5212.81|5212.81|5212.81|0
1634812100000|2021-10-21 10:28:20|5212.11|5212.11|5212.11|5212.11|5212.11|5212.11|5212.11|5212.11|0
1634812140000|2021-10-21 10:29:00|5211.83|5211.83|5211.48|5211.48|5211.83|5211.83|5211.48|5211.48|0
1634812190000|2021-10-21 10:29:50|5211.36|5211.36|5211.36|5211.36|5211.36|5211.36|5211.36|5211.36|0
1634812200000|2021-10-21 10:30:00|5211.25|5211.25|5211.25|5211.25|5211.25|5211.25|5211.25|5211.25|0
1634812230000|2021-10-21 10:30:30|5210.54|5210.54|5209.7|5209.7|5210.54|5210.54|5209.7|5209.7|0
1634812300000|2021-10-21 10:31:40|5210.05|5210.05|5210.05|5210.05|5210.05|5210.05|5210.05|5210.05|0
1634812350000|2021-10-21 10:32:30|5210.4|5210.4|5210.4|5210.4|5210.4|5210.4|5210.4|5210.4|0
1634812390000|2021-10-21 10:33:10|5210.05|5210.05|5210.05|5210.05|5210.05|5210.05|5210.05|5210.05|0
1634812400000|2021-10-21 10:33:20|5209.34|5209.34|5209.34|5209.34|5209.34|5209.34|5209.34|5209.34|0
1634812410000|2021-10-21 10:33:30|5209.48|5209.48|5209.48|5209.48|5209.48|5209.48|5209.48|5209.48|0
1634812420000|2021-10-21 10:33:40|5210.54|5210.54|5210.19|5210.19|5210.54|5210.54|5210.19|5210.19|0
1634812450000|2021-10-21 10:34:10|5210.07|5210.07|5210.07|5210.07|5210.07|5210.07|5210.07|5210.07|0
1634812460000|2021-10-21 10:34:20|5209.95|5209.95|5209.6|5209.6|5209.95|5209.95|5209.6|5209.6|0
1634812470000|2021-10-21 10:34:30|5209.72|5209.72|5209.72|5209.72|5209.72|5209.72|5209.72|5209.72|0
1634812500000|2021-10-21 10:35:00|5209.47|5209.47|5209.06|5209.06|5209.47|5209.47|5209.06|5209.06|0
1634812510000|2021-10-21 10:35:10|5208.78|5208.78|5208.78|5208.78|5208.78|5208.78|5208.78|5208.78|0
1634812520000|2021-10-21 10:35:20|5207.72|5207.72|5207.72|5207.72|5207.72|5207.72|5207.72|5207.72|0
1634812570000|2021-10-21 10:36:10|5208.08|5208.08|5208.08|5208.08|5208.08|5208.08|5208.08|5208.08|0
1634812600000|2021-10-21 10:36:40|5208.43|5208.43|5208.43|5208.43|5208.43|5208.43|5208.43|5208.43|0
1634812610000|2021-10-21 10:36:50|5208.55|5208.55|5208.55|5208.55|5208.55|5208.55|5208.55|5208.55|0
1634812670000|2021-10-21 10:37:50|5208.27|5208.27|5208.27|5208.27|5208.27|5208.27|5208.27|5208.27|0
1634812690000|2021-10-21 10:38:10|5208.63|5208.63|5208.63|5208.63|5208.63|5208.63|5208.63|5208.63|0
1634812710000|2021-10-21 10:38:30|5208.74|5208.74|5208.74|5208.74|5208.74|5208.74|5208.74|5208.74|0
1634812730000|2021-10-21 10:38:50|5209.1|5209.1|5209.35|5209.35|5209.35|5209.35|5209.1|5209.1|0
1634812740000|2021-10-21 10:39:00|5208.99|5208.99|5208.99|5208.99|5208.99|5208.99|5208.99|5208.99|0
1634812770000|2021-10-21 10:39:30|5209.26|5209.26|5209.26|5209.26|5209.26|5209.26|5209.26|5209.26|0
1634812800000|2021-10-21 10:40:00|5209.62|5209.62|5209.62|5209.62|5209.62|5209.62|5209.62|5209.62|0
1634812830000|2021-10-21 10:40:30|5209.48|5209.48|5208.78|5208.78|5209.48|5209.48|5208.78|5208.78|0
1634812860000|2021-10-21 10:41:00|5208.53|5208.53|5208.53|5208.53|5208.53|5208.53|5208.53|5208.53|0
1634812930000|2021-10-21 10:42:10|5208.64|5208.64|5208.64|5208.64|5208.64|5208.64|5208.64|5208.64|0
1634813050000|2021-10-21 10:44:10|5207.94|5207.94|5207.94|5207.94|5207.94|5207.94|5207.94|5207.94|0
1634813100000|2021-10-21 10:45:00|5207.69|5207.69|5207.69|5207.69|5207.69|5207.69|5207.69|5207.69|0
1634813130000|2021-10-21 10:45:30|5207.34|5207.34|5207.34|5207.34|5207.34|5207.34|5207.34|5207.34|0
1634813200000|2021-10-21 10:46:40|5207.45|5207.45|5207|5207|5207.45|5207.45|5206.75|5206.75|0
1634813210000|2021-10-21 10:46:50|5206.72|5206.72|5206.72|5206.72|5206.72|5206.72|5206.72|5206.72|0
1634813240000|2021-10-21 10:47:20|5207.08|5207.08|5207.08|5207.08|5207.08|5207.08|5207.08|5207.08|0
1634813290000|2021-10-21 10:48:10|5206.72|5206.72|5206.72|5206.72|5206.72|5206.72|5206.72|5206.72|0
1634813300000|2021-10-21 10:48:20|5206.48|5206.48|5206.48|5206.48|5206.48|5206.48|5206.48|5206.48|0
1634813340000|2021-10-21 10:49:00|5206.2|5206.2|5206.2|5206.2|5206.2|5206.2|5206.2|5206.2|0
1634813370000|2021-10-21 10:49:30|5205.92|5205.92|5205.92|5205.92|5205.92|5205.92|5205.92|5205.92|0
1634813390000|2021-10-21 10:49:50|5206.27|5206.27|5206.27|5206.27|5206.27|5206.27|5206.27|5206.27|0
1634813440000|2021-10-21 10:50:40|5205.86|5205.86|5204.77|5204.77|5205.86|5205.86|5204.77|5204.77|0
1634813450000|2021-10-21 10:50:50|5204.66|5204.66|5204.89|5204.89|5204.89|5204.89|5204.66|5204.66|0
1634813460000|2021-10-21 10:51:00|5205.01|5205.01|5205.01|5205.01|5205.01|5205.01|5205.01|5205.01|0
1634813470000|2021-10-21 10:51:10|5204.89|5204.89|5204.89|5204.89|5204.89|5204.89|5204.89|5204.89|0
1634813520000|2021-10-21 10:52:00|5204.66|5204.66|5204.66|5204.66|5204.66|5204.66|5204.66|5204.66|0
1634813530000|2021-10-21 10:52:10|5203.57|5203.57|5203.21|5203.21|5203.57|5203.57|5203.21|5203.21|0
1634813540000|2021-10-21 10:52:20|5202.94|5202.94|5202.94|5202.94|5202.94|5202.94|5202.94|5202.94|0
1634813590000|2021-10-21 10:53:10|5202.71|5202.71|5202.71|5202.71|5202.71|5202.71|5202.71|5202.71|0
1634813600000|2021-10-21 10:53:20|5203.06|5203.06|5203.06|5203.06|5203.06|5203.06|5203.06|5203.06|0
1634813640000|2021-10-21 10:54:00|5202.71|5202.71|5202.46|5202.46|5202.71|5202.71|5202.46|5202.46|0
1634813650000|2021-10-21 10:54:10|5202.18|5202.18|5202.05|5202.05|5202.18|5202.18|5202.05|5202.05|0
1634813810000|2021-10-21 10:56:50|5202.4|5202.4|5202.4|5202.4|5202.4|5202.4|5202.4|5202.4|0
1634813840000|2021-10-21 10:57:20|5202.54|5202.54|5203.51|5203.51|5203.51|5203.51|5202.54|5202.54|0
1634813850000|2021-10-21 10:57:30|5203.76|5203.76|5204.01|5204.01|5204.01|5204.01|5203.76|5203.76|0
1634813870000|2021-10-21 10:57:50|5203.76|5203.76|5203.76|5203.76|5203.76|5203.76|5203.76|5203.76|0
1634813900000|2021-10-21 10:58:20|5203.41|5203.41|5202.7|5202.7|5203.41|5203.41|5202.7|5202.7|0
1634813980000|2021-10-21 10:59:40|5202.57|5202.57|5202.57|5202.57|5202.57|5202.57|5202.57|5202.57|0
1634814040000|2021-10-21 11:00:40|5202.92|5202.92|5203.05|5203.05|5203.05|5203.05|5202.92|5202.92|0
1634814120000|2021-10-21 11:02:00|5202.92|5202.92|5202.67|5202.67|5202.92|5202.92|5202.67|5202.67|0
1634814130000|2021-10-21 11:02:10|5202.32|5202.32|5202.67|5202.67|5202.67|5202.67|5202.32|5202.32|0
1634814160000|2021-10-21 11:02:40|5202.32|5202.32|5201.96|5201.96|5202.32|5202.32|5201.96|5201.96|0
1634814180000|2021-10-21 11:03:00|5201.72|5201.72|5201.72|5201.72|5201.72|5201.72|5201.72|5201.72|0
1634814220000|2021-10-21 11:03:40|5201.47|5201.47|5201.47|5201.47|5201.47|5201.47|5201.47|5201.47|0
1634814240000|2021-10-21 11:04:00|5201.35|5201.35|5201.47|5201.47|5201.47|5201.47|5201.12|5201.12|0
1634814270000|2021-10-21 11:04:30|5201.74|5201.74|5201.74|5201.74|5201.74|5201.74|5201.74|5201.74|0
1634814320000|2021-10-21 11:05:20|5201.47|5201.47|5201.47|5201.47|5201.47|5201.47|5201.47|5201.47|0
1634814330000|2021-10-21 11:05:30|5201.59|5201.59|5202.29|5202.29|5202.29|5202.29|5201.59|5201.59|0
1634814360000|2021-10-21 11:06:00|5202.79|5202.79|5202.79|5202.79|5202.79|5202.79|5202.79|5202.79|0
1634814370000|2021-10-21 11:06:10|5203.14|5203.14|5203.14|5203.14|5203.14|5203.14|5203.14|5203.14|0
1634814400000|2021-10-21 11:06:40|5202.79|5202.79|5202.79|5202.79|5202.79|5202.79|5202.79|5202.79|0
1634814440000|2021-10-21 11:07:20|5202.44|5202.44|5202.44|5202.44|5202.44|5202.44|5202.44|5202.44|0
1634814530000|2021-10-21 11:08:50|5202.55|5202.55|5202.67|5202.67|5202.67|5202.67|5202.55|5202.55|0
1634814550000|2021-10-21 11:09:10|5202.32|5202.32|5202.67|5202.67|5202.67|5202.67|5202.32|5202.32|0
1634814590000|2021-10-21 11:09:50|5203.02|5203.02|5203.02|5203.02|5203.02|5203.02|5203.02|5203.02|0
1634814620000|2021-10-21 11:10:20|5202.89|5202.89|5202.89|5202.89|5202.89|5202.89|5202.89|5202.89|0
1634814630000|2021-10-21 11:10:30|5202.61|5202.61|5202.61|5202.61|5202.61|5202.61|5202.61|5202.61|0
1634814720000|2021-10-21 11:12:00|5202.36|5202.36|5201.3|5201.3|5202.36|5202.36|5201.3|5201.3|0
1634814770000|2021-10-21 11:12:50|5201.65|5201.65|5201.65|5201.65|5201.65|5201.65|5201.65|5201.65|0
1634814810000|2021-10-21 11:13:30|5201.3|5201.3|5201.3|5201.3|5201.3|5201.3|5201.3|5201.3|0
1634814840000|2021-10-21 11:14:00|5201.05|5201.05|5200.8|5200.8|5201.05|5201.05|5200.8|5200.8|0
1634814850000|2021-10-21 11:14:10|5200.45|5200.45|5200.45|5200.45|5200.45|5200.45|5200.45|5200.45|0
1634814900000|2021-10-21 11:15:00|5200.72|5200.72|5200.72|5200.72|5200.72|5200.72|5200.72|5200.72|0
1634814910000|2021-10-21 11:15:10|5201.43|5201.43|5201.43|5201.43|5201.43|5201.43|5201.43|5201.43|0
1634814930000|2021-10-21 11:15:30|5201.78|5201.78|5201.78|5201.78|5201.78|5201.78|5201.78|5201.78|0
1634814960000|2021-10-21 11:16:00|5201.43|5201.43|5201.43|5201.43|5201.43|5201.43|5201.43|5201.43|0
1634814970000|2021-10-21 11:16:10|5201.08|5201.08|5201.43|5201.43|5201.43|5201.43|5201.08|5201.08|0
1634815010000|2021-10-21 11:16:50|5201.31|5201.31|5201.31|5201.31|5201.31|5201.31|5201.31|5201.31|0
1634815080000|2021-10-21 11:18:00|5201.18|5201.18|5201.18|5201.18|5201.18|5201.18|5201.18|5201.18|0
1634815090000|2021-10-21 11:18:10|5201.04|5201.04|5200.9|5200.9|5201.04|5201.04|5200.9|5200.9|0
1634815130000|2021-10-21 11:18:50|5201.26|5201.26|5200.55|5200.55|5201.26|5201.26|5200.55|5200.55|0
1634815160000|2021-10-21 11:19:20|5200.9|5200.9|5200.9|5200.9|5200.9|5200.9|5200.9|5200.9|0
1634815170000|2021-10-21 11:19:30|5201.02|5201.02|5201.02|5201.02|5201.02|5201.02|5201.02|5201.02|0
1634815190000|2021-10-21 11:19:50|5201.14|5201.14|5201.14|5201.14|5201.14|5201.14|5201.14|5201.14|0
1634815200000|2021-10-21 11:20:00|5201.26|5201.26|5201.26|5201.26|5201.26|5201.26|5201.26|5201.26|0
1634815210000|2021-10-21 11:20:10|5201.53|5201.53|5202.23|5202.23|5202.23|5202.23|5201.53|5201.53|0
1634815220000|2021-10-21 11:20:20|5202.35|5202.35|5202.35|5202.35|5202.35|5202.35|5202.35|5202.35|0
1634815270000|2021-10-21 11:21:10|5203.05|5203.05|5201.64|5201.64|5203.05|5203.05|5201.64|5201.64|0
1634815280000|2021-10-21 11:21:20|5201.29|5201.29|5201.29|5201.29|5201.29|5201.29|5201.29|5201.29|0
1634815290000|2021-10-21 11:21:30|5200.94|5200.94|5200.23|5200.23|5200.94|5200.94|5200.23|5200.23|0
1634815380000|2021-10-21 11:23:00|5199.96|5199.96|5199.96|5199.96|5199.96|5199.96|5199.96|5199.96|0
1634815420000|2021-10-21 11:23:40|5199.25|5199.25|5199.25|5199.25|5199.25|5199.25|5199.25|5199.25|0
1634815440000|2021-10-21 11:24:00|5199.14|5199.14|5199.14|5199.14|5199.14|5199.14|5199.14|5199.14|0
1634815450000|2021-10-21 11:24:10|5198.75|5198.75|5198.4|5198.4|5198.75|5198.75|5198.4|5198.4|0
1634815470000|2021-10-21 11:24:30|5198.05|5198.05|5198.05|5198.05|5198.05|5198.05|5198.05|5198.05|0
1634815530000|2021-10-21 11:25:30|5197.91|5197.91|5197.91|5197.91|5197.91|5197.91|5197.91|5197.91|0
1634815630000|2021-10-21 11:27:10|5197.79|5197.79|5196.95|5196.95|5197.79|5197.79|5196.95|5196.95|0
1634815650000|2021-10-21 11:27:30|5196.46|5196.46|5196.46|5196.46|5196.46|5196.46|5196.46|5196.46|0
1634815730000|2021-10-21 11:28:50|5196.1|5196.1|5195.75|5195.75|5196.1|5196.1|5195.75|5195.75|0
1634815740000|2021-10-21 11:29:00|5195.4|5195.4|5195.4|5195.4|5195.4|5195.4|5195.4|5195.4|0
1634815750000|2021-10-21 11:29:10|5195.16|5195.16|5195.16|5195.16|5195.16|5195.16|5195.16|5195.16|0
1634815800000|2021-10-21 11:30:00|5194.88|5194.88|5194.88|5194.88|5194.88|5194.88|5194.88|5194.88|0
1634815820000|2021-10-21 11:30:20|5194.53|5194.53|5194.18|5194.18|5194.53|5194.53|5194.18|5194.18|0
1634815840000|2021-10-21 11:30:40|5194.04|5194.04|5194.04|5194.04|5194.04|5194.04|5194.04|5194.04|0
1634815860000|2021-10-21 11:31:00|5193.34|5193.34|5193.34|5193.34|5193.34|5193.34|5193.34|5193.34|0
1634815880000|2021-10-21 11:31:20|5193.22|5193.22|5192.87|5192.87|5193.22|5193.22|5192.87|5192.87|0
1634815900000|2021-10-21 11:31:40|5192.62|5192.62|5192.27|5192.27|5192.62|5192.62|5192.27|5192.27|0
1634815930000|2021-10-21 11:32:10|5192.38|5192.38|5192.38|5192.38|5192.38|5192.38|5192.38|5192.38|0
1634815990000|2021-10-21 11:33:10|5192.27|5192.27|5191.91|5191.91|5192.27|5192.27|5191.91|5191.91|0
1634816090000|2021-10-21 11:34:50|5191.56|5191.56|5191.56|5191.56|5191.56|5191.56|5191.56|5191.56|0
1634816100000|2021-10-21 11:35:00|5191.28|5191.28|5191.13|5191.13|5191.28|5191.28|5191.13|5191.13|0
1634816120000|2021-10-21 11:35:20|5190.99|5190.99|5190.99|5190.99|5190.99|5190.99|5190.99|5190.99|0
1634816200000|2021-10-21 11:36:40|5191.26|5191.26|5191.13|5191.13|5191.26|5191.26|5191.13|5191.13|0
1634816280000|2021-10-21 11:38:00|5191.37|5191.37|5191.37|5191.37|5191.37|5191.37|5191.37|5191.37|0
1634816290000|2021-10-21 11:38:10|5191.13|5191.13|5191.13|5191.13|5191.13|5191.13|5191.13|5191.13|0
1634816350000|2021-10-21 11:39:10|5190.77|5190.77|5190.42|5190.42|5190.77|5190.77|5190.42|5190.42|0
1634816370000|2021-10-21 11:39:30|5190.67|5190.67|5190.67|5190.67|5190.67|5190.67|5190.67|5190.67|0
1634816380000|2021-10-21 11:39:40|5191.37|5191.37|5191.37|5191.37|5191.37|5191.37|5191.37|5191.37|0
1634816410000|2021-10-21 11:40:10|5190.67|5190.67|5190.67|5190.67|5190.67|5190.67|5190.67|5190.67|0
1634816420000|2021-10-21 11:40:20|5190.4|5190.4|5190.4|5190.4|5190.4|5190.4|5190.4|5190.4|0
1634816430000|2021-10-21 11:40:30|5190.26|5190.26|5190.01|5190.01|5190.26|5190.26|5190.01|5190.01|0
1634816460000|2021-10-21 11:41:00|5189.74|5189.74|5189.74|5189.74|5189.74|5189.74|5189.74|5189.74|0
1634816510000|2021-10-21 11:41:50|5189.63|5189.63|5189.63|5189.63|5189.63|5189.63|5189.63|5189.63|0
1634816530000|2021-10-21 11:42:10|5189.98|5189.98|5189.98|5189.98|5189.98|5189.98|5189.98|5189.98|0
1634816540000|2021-10-21 11:42:20|5189.84|5189.84|5189.84|5189.84|5189.84|5189.84|5189.84|5189.84|0
1634816550000|2021-10-21 11:42:30|5189.71|5189.71|5189.71|5189.71|5189.71|5189.71|5189.71|5189.71|0
1634816560000|2021-10-21 11:42:40|5190.06|5190.06|5190.06|5190.06|5190.06|5190.06|5190.06|5190.06|0
1634816620000|2021-10-21 11:43:40|5190.41|5190.41|5190.77|5190.77|5190.77|5190.77|5190.41|5190.41|0
1634816640000|2021-10-21 11:44:00|5190.52|5190.52|5190.77|5190.77|5190.77|5190.77|5190.52|5190.52|0
1634816670000|2021-10-21 11:44:30|5190.06|5190.06|5190.2|5190.2|5190.2|5190.2|5190.06|5190.06|0
1634816680000|2021-10-21 11:44:40|5189.84|5189.84|5189.84|5189.84|5189.84|5189.84|5189.84|5189.84|0
1634816700000|2021-10-21 11:45:00|5189.71|5189.71|5189.71|5189.71|5189.71|5189.71|5189.71|5189.71|0
1634816760000|2021-10-21 11:46:00|5189.35|5189.35|5189.35|5189.35|5189.35|5189.35|5189.35|5189.35|0
1634816780000|2021-10-21 11:46:20|5189|5189|5189.35|5189.35|5189.35|5189.35|5188.3|5188.3|0
1634816850000|2021-10-21 11:47:30|5189.71|5189.71|5189.71|5189.71|5189.71|5189.71|5189.71|5189.71|0
1634816860000|2021-10-21 11:47:40|5190.77|5190.77|5190.77|5190.77|5190.77|5190.77|5190.77|5190.77|0
1634816880000|2021-10-21 11:48:00|5190.06|5190.06|5190.77|5190.77|5190.77|5190.77|5190.06|5190.06|0
1634816890000|2021-10-21 11:48:10|5191.02|5191.02|5191.02|5191.02|5191.02|5191.02|5191.02|5191.02|0
1634816910000|2021-10-21 11:48:30|5191.26|5191.26|5191.26|5191.26|5191.26|5191.26|5191.26|5191.26|0
1634816930000|2021-10-21 11:48:50|5191.53|5191.53|5191.4|5191.4|5191.53|5191.53|5191.4|5191.4|0
1634816970000|2021-10-21 11:49:30|5191.15|5191.15|5190.44|5190.44|5191.15|5191.15|5190.44|5190.44|0
1634817000000|2021-10-21 11:50:00|5190.8|5190.8|5191.15|5191.15|5191.15|5191.15|5190.8|5190.8|0
1634817010000|2021-10-21 11:50:10|5191.4|5191.4|5191.4|5191.4|5191.4|5191.4|5191.4|5191.4|0
1634817030000|2021-10-21 11:50:30|5192.11|5192.11|5191.75|5191.75|5192.11|5192.11|5191.75|5191.75|0
1634817040000|2021-10-21 11:50:40|5192.11|5192.11|5193.15|5193.15|5193.15|5193.15|5192.11|5192.11|0
1634817050000|2021-10-21 11:50:50|5194.56|5194.56|5193.98|5193.98|5194.56|5194.56|5193.86|5193.86|0
1634817070000|2021-10-21 11:51:10|5193.62|5193.62|5193.27|5193.27|5193.62|5193.62|5193.27|5193.27|0
1634817080000|2021-10-21 11:51:20|5192.92|5192.92|5192.92|5192.92|5192.92|5192.92|5192.92|5192.92|0
1634817100000|2021-10-21 11:51:40|5192.78|5192.78|5192.78|5192.78|5192.78|5192.78|5192.78|5192.78|0
1634817110000|2021-10-21 11:51:50|5192.66|5192.66|5192.55|5192.55|5192.66|5192.66|5192.55|5192.55|0
1634817230000|2021-10-21 11:53:50|5192.8|5192.8|5192.8|5192.8|5192.8|5192.8|5192.8|5192.8|0
1634817250000|2021-10-21 11:54:10|5192.55|5192.55|5192.55|5192.55|5192.55|5192.55|5192.55|5192.55|0
1634817260000|2021-10-21 11:54:20|5192.9|5192.9|5192.76|5192.76|5192.9|5192.9|5192.76|5192.76|0
1634817310000|2021-10-21 11:55:10|5192.06|5192.06|5192.06|5192.06|5192.06|5192.06|5192.06|5192.06|0
1634817400000|2021-10-21 11:56:40|5191.94|5191.94|5192.06|5192.06|5192.06|5192.06|5191.94|5191.94|0
1634817420000|2021-10-21 11:57:00|5191.35|5191.35|5191.35|5191.35|5191.35|5191.35|5191.35|5191.35|0
1634817490000|2021-10-21 11:58:10|5190.65|5190.65|5189.98|5189.98|5190.65|5190.65|5189.98|5189.98|0
1634817500000|2021-10-21 11:58:20|5189.63|5189.63|5189.63|5189.63|5189.63|5189.63|5189.63|5189.63|0
1634817520000|2021-10-21 11:58:40|5189.5|5189.5|5189.5|5189.5|5189.5|5189.5|5189.5|5189.5|0
1634817540000|2021-10-21 11:59:00|5189.14|5189.14|5188.65|5188.65|5189.14|5189.14|5188.65|5188.65|0
1634817550000|2021-10-21 11:59:10|5188.3|5188.3|5188.3|5188.3|5188.3|5188.3|5188.3|5188.3|0
1634817570000|2021-10-21 11:59:30|5188.17|5188.17|5188.17|5188.17|5188.17|5188.17|5188.17|5188.17|0
1634817600000|2021-10-21 12:00:00|5188.52|5188.52|5188.52|5188.52|5188.52|5188.52|5188.52|5188.52|0
1634817650000|2021-10-21 12:00:50|5189.74|5189.74|5190.16|5190.16|5190.16|5190.16|5189.74|5189.74|0
1634817670000|2021-10-21 12:01:10|5190.51|5190.51|5190.51|5190.51|5190.51|5190.51|5190.51|5190.51|0
1634817680000|2021-10-21 12:01:20|5191.03|5191.03|5192.09|5192.09|5192.09|5192.09|5191.03|5191.03|0
1634817710000|2021-10-21 12:01:50|5191.95|5191.95|5191.6|5191.6|5191.95|5191.95|5191.6|5191.6|0
1634817720000|2021-10-21 12:02:00|5191.85|5191.85|5191.85|5191.85|5191.85|5191.85|5191.85|5191.85|0
1634817730000|2021-10-21 12:02:10|5192.45|5192.45|5192.45|5192.45|5192.45|5192.45|5192.45|5192.45|0
1634817760000|2021-10-21 12:02:40|5193.35|5193.35|5193.35|5193.35|5193.35|5193.35|5193.35|5193.35|0
1634817800000|2021-10-21 12:03:20|5193.7|5193.7|5193.7|5193.7|5193.7|5193.7|5193.7|5193.7|0
1634817810000|2021-10-21 12:03:30|5193.35|5193.35|5192.99|5192.99|5193.35|5193.35|5192.99|5192.99|0
1634817860000|2021-10-21 12:04:20|5192.88|5192.88|5192.99|5192.99|5192.99|5192.99|5192.88|5192.88|0
1634817890000|2021-10-21 12:04:50|5192.86|5192.86|5192.86|5192.86|5192.86|5192.86|5192.86|5192.86|0
1634817910000|2021-10-21 12:05:10|5192.36|5192.36|5192.11|5192.11|5192.36|5192.36|5192.11|5192.11|0
1634817940000|2021-10-21 12:05:40|5190.7|5190.7|5190.7|5190.7|5190.7|5190.7|5190.7|5190.7|0
1634817970000|2021-10-21 12:06:10|5190.98|5190.98|5190.98|5190.98|5190.98|5190.98|5190.98|5190.98|0
1634817990000|2021-10-21 12:06:30|5191.23|5191.23|5191.23|5191.23|5191.23|5191.23|5191.23|5191.23|0
1634818010000|2021-10-21 12:06:50|5191.35|5191.35|5191.35|5191.35|5191.35|5191.35|5191.35|5191.35|0
1634818080000|2021-10-21 12:08:00|5191.11|5191.11|5191.11|5191.11|5191.11|5191.11|5191.11|5191.11|0
1634818110000|2021-10-21 12:08:30|5190.76|5190.76|5190.76|5190.76|5190.76|5190.76|5190.76|5190.76|0
1634818130000|2021-10-21 12:08:50|5190.88|5190.88|5190.88|5190.88|5190.88|5190.88|5190.88|5190.88|0
1634818190000|2021-10-21 12:09:50|5190.52|5190.52|5190.88|5190.88|5191.23|5191.23|5190.52|5190.52|0
1634818200000|2021-10-21 12:10:00|5190.52|5190.52|5190.17|5190.17|5190.52|5190.52|5190.17|5190.17|0
1634818210000|2021-10-21 12:10:10|5189.82|5189.82|5189.46|5189.46|5189.82|5189.82|5189.46|5189.46|0
1634818220000|2021-10-21 12:10:20|5189.33|5189.33|5189.33|5189.33|5189.33|5189.33|5189.33|5189.33|0
1634818250000|2021-10-21 12:10:50|5188.98|5188.98|5187.99|5187.99|5188.98|5188.98|5187.99|5187.99|0
1634818300000|2021-10-21 12:11:40|5189.3|5189.3|5189.3|5189.3|5189.3|5189.3|5189.3|5189.3|0
1634818330000|2021-10-21 12:12:10|5189.65|5189.65|5189.65|5189.65|5189.65|5189.65|5189.3|5189.3|0
1634818380000|2021-10-21 12:13:00|5189.92|5189.92|5189.92|5189.92|5189.92|5189.92|5189.92|5189.92|0
1634818390000|2021-10-21 12:13:10|5189.8|5189.8|5189.92|5189.92|5189.92|5189.92|5189.8|5189.8|0
1634818410000|2021-10-21 12:13:30|5190.27|5190.27|5190.27|5190.27|5190.27|5190.27|5190.27|5190.27|0
1634818420000|2021-10-21 12:13:40|5190.39|5190.39|5190.39|5190.39|5190.39|5190.39|5190.39|5190.39|0
1634818440000|2021-10-21 12:14:00|5190.51|5190.51|5190.51|5190.51|5190.51|5190.51|5190.51|5190.51|0
1634818500000|2021-10-21 12:15:00|5190.86|5190.86|5191.1|5191.1|5191.1|5191.1|5190.74|5190.74|0
1634818510000|2021-10-21 12:15:10|5191.45|5191.45|5191.45|5191.45|5191.45|5191.45|5191.45|5191.45|0
1634818520000|2021-10-21 12:15:20|5190.74|5190.74|5190.74|5190.74|5190.74|5190.74|5190.74|5190.74|0
1634818540000|2021-10-21 12:15:40|5190.39|5190.39|5190.39|5190.39|5190.39|5190.39|5190.39|5190.39|0
1634818570000|2021-10-21 12:16:10|5190.74|5190.74|5191.45|5191.45|5191.45|5191.45|5190.74|5190.74|0
1634818610000|2021-10-21 12:16:50|5191.1|5191.1|5191.1|5191.1|5191.1|5191.1|5191.1|5191.1|0
1634818690000|2021-10-21 12:18:10|5190.85|5190.85|5190.85|5190.85|5190.85|5190.85|5190.85|5190.85|0
1634818700000|2021-10-21 12:18:20|5190.57|5190.57|5190.57|5190.57|5190.57|5190.57|5190.57|5190.57|0
1634818730000|2021-10-21 12:18:50|5190.45|5190.45|5190.45|5190.45|5190.45|5190.45|5190.45|5190.45|0
1634818740000|2021-10-21 12:19:00|5190.1|5190.1|5190.1|5190.1|5190.1|5190.1|5190.1|5190.1|0
1634818760000|2021-10-21 12:19:20|5189.75|5189.75|5189.61|5189.61|5189.75|5189.75|5189.61|5189.61|0
1634818780000|2021-10-21 12:19:40|5189.26|5189.26|5189.26|5189.26|5189.26|5189.26|5189.26|5189.26|0
1634818870000|2021-10-21 12:21:10|5189.61|5189.61|5189.96|5189.96|5189.96|5189.96|5189.61|5189.61|0
1634818880000|2021-10-21 12:21:20|5190.21|5190.21|5190.21|5190.21|5190.21|5190.21|5190.21|5190.21|0
1634818890000|2021-10-21 12:21:30|5190.92|5190.92|5189.86|5189.86|5190.92|5190.92|5189.86|5189.86|0
1634818920000|2021-10-21 12:22:00|5189.51|5189.51|5189.51|5189.51|5189.51|5189.51|5189.39|5189.39|0
1634818960000|2021-10-21 12:22:40|5189.86|5189.86|5189.86|5189.86|5189.86|5189.86|5189.86|5189.86|0
1634818970000|2021-10-21 12:22:50|5189.51|5189.51|5189.51|5189.51|5189.51|5189.51|5189.51|5189.51|0
1634819040000|2021-10-21 12:24:00|5189.26|5189.26|5189.86|5189.86|5189.86|5189.86|5189.26|5189.26|0
1634819070000|2021-10-21 12:24:30|5190.21|5190.21|5190.57|5190.57|5190.57|5190.57|5190.21|5190.21|0
1634819130000|2021-10-21 12:25:30|5190.45|5190.45|5190.1|5190.1|5190.8|5190.8|5190.1|5190.1|0
1634819140000|2021-10-21 12:25:40|5190.23|5190.23|5190.23|5190.23|5190.23|5190.23|5190.23|5190.23|0
1634819150000|2021-10-21 12:25:50|5190.5|5190.5|5190.5|5190.5|5190.5|5190.5|5190.5|5190.5|0
1634819160000|2021-10-21 12:26:00|5190.37|5190.37|5190.37|5190.37|5190.37|5190.37|5190.37|5190.37|0
1634819240000|2021-10-21 12:27:20|5191.07|5191.07|5191.07|5191.07|5191.07|5191.07|5191.07|5191.07|0
1634819280000|2021-10-21 12:28:00|5191.43|5191.43|5191.56|5191.56|5191.56|5191.56|5191.43|5191.43|0
1634819320000|2021-10-21 12:28:40|5191.91|5191.91|5192.27|5192.27|5192.27|5192.27|5191.91|5191.91|0
1634819330000|2021-10-21 12:28:50|5192.13|5192.13|5192.13|5192.13|5192.13|5192.13|5192.13|5192.13|0
1634819340000|2021-10-21 12:29:00|5192|5192|5192|5192|5192|5192|5192|5192|0
1634819360000|2021-10-21 12:29:20|5191.86|5191.86|5191.86|5191.86|5191.86|5191.86|5191.86|5191.86|0
1634819370000|2021-10-21 12:29:30|5192.09|5192.09|5192.09|5192.09|5192.09|5192.09|5192.09|5192.09|0
1634819400000|2021-10-21 12:30:00|5191.98|5191.98|5191.98|5191.98|5191.98|5191.98|5191.98|5191.98|0
1634819410000|2021-10-21 12:30:10|5191.62|5191.62|5191.62|5191.62|5191.62|5191.62|5191.62|5191.62|0
1634819430000|2021-10-21 12:30:30|5191.27|5191.27|5191.27|5191.27|5191.27|5191.27|5191.27|5191.27|0
1634819450000|2021-10-21 12:30:50|5190.92|5190.92|5190.92|5190.92|5190.92|5190.92|5190.92|5190.92|0
1634819480000|2021-10-21 12:31:20|5191.27|5191.27|5191.74|5191.74|5191.74|5191.74|5191.27|5191.27|0
1634819520000|2021-10-21 12:32:00|5191.04|5191.04|5190.45|5190.45|5191.15|5191.15|5190.45|5190.45|0
1634819540000|2021-10-21 12:32:20|5190.8|5190.8|5191.29|5191.29|5191.29|5191.29|5190.8|5190.8|0
1634819550000|2021-10-21 12:32:30|5191.17|5191.17|5191.17|5191.17|5191.17|5191.17|5191.17|5191.17|0
1634819560000|2021-10-21 12:32:40|5191.04|5191.04|5191.04|5191.04|5191.04|5191.04|5191.04|5191.04|0
1634819570000|2021-10-21 12:32:50|5191.74|5191.74|5192.34|5192.34|5192.34|5192.34|5191.74|5191.74|0
1634819580000|2021-10-21 12:33:00|5192.09|5192.09|5192.34|5192.34|5192.34|5192.34|5192.09|5192.09|0
1634819700000|2021-10-21 12:35:00|5191.74|5191.74|5190.76|5190.76|5191.74|5191.74|5190.76|5190.76|0
1634819710000|2021-10-21 12:35:10|5190.51|5190.51|5190.24|5190.24|5190.51|5190.51|5190.24|5190.24|0
1634819720000|2021-10-21 12:35:20|5189.88|5189.88|5189.88|5189.88|5189.88|5189.88|5189.88|5189.88|0
1634819730000|2021-10-21 12:35:30|5190.02|5190.02|5190.27|5190.27|5190.27|5190.27|5190.02|5190.02|0
1634819760000|2021-10-21 12:36:00|5189.91|5189.91|5189.91|5189.91|5189.91|5189.91|5189.91|5189.91|0
1634819810000|2021-10-21 12:36:50|5189.67|5189.67|5189.67|5189.67|5189.67|5189.67|5189.67|5189.67|0
1634819850000|2021-10-21 12:37:30|5190.02|5190.02|5190.02|5190.02|5190.02|5190.02|5190.02|5190.02|0
1634819860000|2021-10-21 12:37:40|5190.37|5190.37|5190.37|5190.37|5190.37|5190.37|5190.37|5190.37|0
1634819940000|2021-10-21 12:39:00|5190.24|5190.24|5190.1|5190.1|5190.24|5190.24|5190.1|5190.1|0
1634819970000|2021-10-21 12:39:30|5189.75|5189.75|5189.75|5189.75|5189.75|5189.75|5189.75|5189.75|0
1634819980000|2021-10-21 12:39:40|5189.39|5189.39|5189.75|5189.75|5189.75|5189.75|5189.39|5189.39|0
1634819990000|2021-10-21 12:39:50|5189.39|5189.39|5189.39|5189.39|5189.39|5189.39|5189.39|5189.39|0
1634820000000|2021-10-21 12:40:00|5189.04|5189.04|5189.04|5189.04|5189.04|5189.04|5189.04|5189.04|0
1634820040000|2021-10-21 12:40:40|5189.75|5189.75|5189.67|5189.67|5189.75|5189.75|5189.39|5189.39|0
1634820050000|2021-10-21 12:40:50|5189.78|5189.78|5189.78|5189.78|5189.78|5189.78|5189.78|5189.78|0
1634820060000|2021-10-21 12:41:00|5189.43|5189.43|5189.43|5189.43|5189.43|5189.43|5189.43|5189.43|0
1634820080000|2021-10-21 12:41:20|5189.08|5189.08|5189.08|5189.08|5189.08|5189.08|5189.08|5189.08|0
1634820100000|2021-10-21 12:41:40|5188.72|5188.72|5188.72|5188.72|5188.72|5188.72|5188.72|5188.72|0
1634820110000|2021-10-21 12:41:50|5188.96|5188.96|5188.96|5188.96|5188.96|5188.96|5188.96|5188.96|0
1634820140000|2021-10-21 12:42:20|5188.6|5188.6|5188.25|5188.25|5188.6|5188.6|5188.25|5188.25|0
1634820160000|2021-10-21 12:42:40|5187.55|5187.55|5187.55|5187.55|5187.55|5187.55|5187.55|5187.55|0
1634820180000|2021-10-21 12:43:00|5186.84|5186.84|5187.31|5187.31|5187.31|5187.31|5186.84|5186.84|0
1634820190000|2021-10-21 12:43:10|5187.66|5187.66|5187.66|5187.66|5187.66|5187.66|5187.66|5187.66|0
1634820200000|2021-10-21 12:43:20|5187.55|5187.55|5186.84|5186.84|5187.55|5187.55|5186.84|5186.84|0
1634820210000|2021-10-21 12:43:30|5186.49|5186.49|5186.84|5186.84|5186.84|5186.84|5186.49|5186.49|0
1634820230000|2021-10-21 12:43:50|5186.72|5186.72|5186.72|5186.72|5186.72|5186.72|5186.72|5186.72|0
1634820270000|2021-10-21 12:44:30|5186.37|5186.37|5187.21|5187.21|5187.21|5187.21|5186.37|5186.37|0
1634820280000|2021-10-21 12:44:40|5187.56|5187.56|5187.56|5187.56|5187.56|5187.56|5187.56|5187.56|0
1634820350000|2021-10-21 12:45:50|5187.68|5187.68|5187.68|5187.68|5187.68|5187.68|5187.68|5187.68|0
1634820360000|2021-10-21 12:46:00|5187.43|5187.43|5187.43|5187.43|5187.43|5187.43|5187.43|5187.43|0
1634820380000|2021-10-21 12:46:20|5186.73|5186.73|5186.47|5186.47|5186.73|5186.73|5186.47|5186.47|0
1634820430000|2021-10-21 12:47:10|5186.83|5186.83|5186.83|5186.83|5186.83|5186.83|5186.47|5186.47|0
1634820470000|2021-10-21 12:47:50|5186.69|5186.69|5186.69|5186.69|5186.69|5186.69|5186.69|5186.69|0
1634820500000|2021-10-21 12:48:20|5187.04|5187.04|5187.04|5187.04|5187.04|5187.04|5187.04|5187.04|0
1634820510000|2021-10-21 12:48:30|5187.29|5187.29|5187.29|5187.29|5187.29|5187.29|5187.29|5187.29|0
1634820530000|2021-10-21 12:48:50|5187.41|5187.41|5187.41|5187.41|5187.41|5187.41|5187.41|5187.41|0
1634820540000|2021-10-21 12:49:00|5186.91|5186.91|5186.91|5186.91|5186.91|5186.91|5186.91|5186.91|0
1634820600000|2021-10-21 12:50:00|5186.56|5186.56|5186.56|5186.56|5186.56|5186.56|5186.56|5186.56|0
1634820660000|2021-10-21 12:51:00|5187.62|5187.62|5187.62|5187.62|5187.62|5187.62|5187.62|5187.62|0
1634820690000|2021-10-21 12:51:30|5187.75|5187.75|5187.75|5187.75|5187.75|5187.75|5187.75|5187.75|0
1634820700000|2021-10-21 12:51:40|5187.62|5187.62|5187.27|5187.27|5187.62|5187.62|5187.27|5187.27|0
1634820750000|2021-10-21 12:52:30|5187.62|5187.62|5187.62|5187.62|5187.62|5187.62|5187.62|5187.62|0
1634820770000|2021-10-21 12:52:50|5189.8|5189.8|5190.05|5190.05|5190.75|5190.75|5189.8|5189.8|0
1634820810000|2021-10-21 12:53:30|5189.69|5189.69|5189.34|5189.34|5189.69|5189.69|5188.99|5188.99|0
1634820840000|2021-10-21 12:54:00|5189.22|5189.22|5188.39|5188.39|5189.34|5189.34|5188.39|5188.39|0
1634820870000|2021-10-21 12:54:30|5188.27|5188.27|5187.56|5187.56|5188.27|5188.27|5187.56|5187.56|0
1634820880000|2021-10-21 12:54:40|5187.81|5187.81|5187.81|5187.81|5187.81|5187.81|5187.81|5187.81|0
1634820890000|2021-10-21 12:54:50|5188.47|5188.47|5189.53|5189.53|5189.88|5189.88|5188.47|5188.47|0
1634820930000|2021-10-21 12:55:30|5188.82|5188.82|5188.82|5188.82|5188.82|5188.82|5188.82|5188.82|0
1634820940000|2021-10-21 12:55:40|5188.55|5188.55|5188.55|5188.55|5188.55|5188.55|5188.55|5188.55|0
1634820960000|2021-10-21 12:56:00|5189.26|5189.26|5189.26|5189.26|5189.26|5189.26|5189.26|5189.26|0
1634820990000|2021-10-21 12:56:30|5189.61|5189.61|5189.14|5189.14|5189.61|5189.61|5189.14|5189.14|0
1634821000000|2021-10-21 12:56:40|5188.91|5188.91|5188.91|5188.91|5188.91|5188.91|5188.91|5188.91|0
1634821020000|2021-10-21 12:57:00|5188.66|5188.66|5188.66|5188.66|5188.66|5188.66|5188.66|5188.66|0
1634821030000|2021-10-21 12:57:10|5188.3|5188.3|5188.3|5188.3|5188.3|5188.3|5188.3|5188.3|0
1634821080000|2021-10-21 12:58:00|5188.44|5188.44|5188.44|5188.44|5188.44|5188.44|5188.44|5188.44|0
1634821110000|2021-10-21 12:58:30|5188.32|5188.32|5188.32|5188.32|5188.32|5188.32|5188.32|5188.32|0
1634821140000|2021-10-21 12:59:00|5187.97|5187.97|5187.97|5187.97|5187.97|5187.97|5187.97|5187.97|0
1634821200000|2021-10-21 13:00:00|5187.83|5187.83|5188.19|5188.19|5188.19|5188.19|5187.83|5187.83|0
1634821220000|2021-10-21 13:00:20|5188.3|5188.3|5189.36|5189.36|5189.36|5189.36|5188.3|5188.3|0
1634821230000|2021-10-21 13:00:30|5189.01|5189.01|5189.01|5189.01|5189.01|5189.01|5189.01|5189.01|0
1634821270000|2021-10-21 13:01:10|5189.36|5189.36|5189.36|5189.36|5189.36|5189.36|5189.36|5189.36|0
1634821290000|2021-10-21 13:01:30|5189.5|5189.5|5192.66|5192.66|5192.66|5192.66|5189.5|5189.5|0
1634821300000|2021-10-21 13:01:40|5191.95|5191.95|5191.95|5191.95|5192.3|5192.3|5191.95|5191.95|0
1634821320000|2021-10-21 13:02:00|5191.6|5191.6|5191.11|5191.11|5191.6|5191.6|5191.11|5191.11|0
1634821330000|2021-10-21 13:02:10|5191.23|5191.23|5191.23|5191.23|5191.23|5191.23|5191.23|5191.23|0
1634821340000|2021-10-21 13:02:20|5190.87|5190.87|5190.87|5190.87|5190.87|5190.87|5190.52|5190.52|0
1634821350000|2021-10-21 13:02:30|5190.99|5190.99|5190.99|5190.99|5190.99|5190.99|5190.99|5190.99|0
1634821370000|2021-10-21 13:02:50|5190.64|5190.64|5190.03|5190.03|5190.64|5190.64|5190.03|5190.03|0
1634821380000|2021-10-21 13:03:00|5189.9|5189.9|5189.9|5189.9|5189.9|5189.9|5189.9|5189.9|0
1634821430000|2021-10-21 13:03:50|5189.67|5189.67|5189.31|5189.31|5189.67|5189.67|5189.31|5189.31|0
1634821450000|2021-10-21 13:04:10|5189.67|5189.67|5189.67|5189.67|5189.67|5189.67|5189.67|5189.67|0
1634821500000|2021-10-21 13:05:00|5188.96|5188.96|5188.96|5188.96|5188.96|5188.96|5188.96|5188.96|0
1634821530000|2021-10-21 13:05:30|5189.31|5189.31|5189.18|5189.18|5189.31|5189.31|5189.06|5189.06|0
1634821560000|2021-10-21 13:06:00|5190.24|5190.24|5190.24|5190.24|5190.24|5190.24|5190.24|5190.24|0
1634821660000|2021-10-21 13:07:40|5190.59|5190.59|5190.59|5190.59|5190.95|5190.95|5190.59|5190.59|0
1634821670000|2021-10-21 13:07:50|5190.71|5190.71|5190.71|5190.71|5190.71|5190.71|5190.71|5190.71|0
1634821720000|2021-10-21 13:08:40|5190.57|5190.57|5190.57|5190.57|5190.57|5190.57|5190.57|5190.57|0
1634821730000|2021-10-21 13:08:50|5190.22|5190.22|5190.57|5190.57|5190.57|5190.57|5190.22|5190.22|0
1634821750000|2021-10-21 13:09:10|5190.93|5190.93|5190.93|5190.93|5190.93|5190.93|5190.93|5190.93|0
1634821770000|2021-10-21 13:09:30|5190.68|5190.68|5190.68|5190.68|5190.68|5190.68|5190.68|5190.68|0
1634821800000|2021-10-21 13:10:00|5191.03|5191.03|5191.03|5191.03|5191.03|5191.03|5191.03|5191.03|0
1634821820000|2021-10-21 13:10:20|5190.68|5190.68|5190.68|5190.68|5190.68|5190.68|5190.68|5190.68|0
1634821830000|2021-10-21 13:10:30|5190.32|5190.32|5189.97|5189.97|5190.32|5190.32|5189.97|5189.97|0
1634821850000|2021-10-21 13:10:50|5190.32|5190.32|5190.32|5190.32|5190.32|5190.32|5190.32|5190.32|0
1634821870000|2021-10-21 13:11:10|5190.57|5190.57|5190.46|5190.46|5190.57|5190.57|5190.46|5190.46|0
1634821880000|2021-10-21 13:11:20|5190.11|5190.11|5190.34|5190.34|5190.34|5190.34|5190.11|5190.11|0
1634821890000|2021-10-21 13:11:30|5189.63|5189.63|5189.63|5189.63|5189.63|5189.63|5189.63|5189.63|0
1634821940000|2021-10-21 13:12:20|5189.28|5189.28|5189.28|5189.28|5189.28|5189.28|5189.28|5189.28|0
1634821950000|2021-10-21 13:12:30|5189.51|5189.51|5189.16|5189.16|5189.51|5189.51|5189.16|5189.16|0
1634821960000|2021-10-21 13:12:40|5189.87|5189.87|5190.96|5190.96|5190.96|5190.96|5189.87|5189.87|0
1634821970000|2021-10-21 13:12:50|5190.25|5190.25|5190.25|5190.25|5190.25|5190.25|5190.25|5190.25|0
1634821980000|2021-10-21 13:13:00|5189.55|5189.55|5189.55|5189.55|5189.55|5189.55|5189.55|5189.55|0
1634822040000|2021-10-21 13:14:00|5189.3|5189.3|5189.3|5189.3|5189.3|5189.3|5189.3|5189.3|0
1634822080000|2021-10-21 13:14:40|5189.65|5189.65|5189.3|5189.3|5189.65|5189.65|5189.3|5189.3|0
1634822090000|2021-10-21 13:14:50|5189.65|5189.65|5189.77|5189.77|5189.77|5189.77|5189.65|5189.65|0
1634822100000|2021-10-21 13:15:00|5188.71|5188.71|5188.71|5188.71|5188.71|5188.71|5188.71|5188.71|0
1634822140000|2021-10-21 13:15:40|5189.06|5189.06|5189.06|5189.06|5189.06|5189.06|5188.94|5188.94|0
1634822150000|2021-10-21 13:15:50|5188.93|5188.93|5188.93|5188.93|5188.93|5188.93|5188.93|5188.93|0
1634822170000|2021-10-21 13:16:10|5188.81|5188.81|5188.81|5188.81|5188.81|5188.81|5188.81|5188.81|0
1634822210000|2021-10-21 13:16:50|5188.46|5188.46|5188.22|5188.22|5188.57|5188.57|5188.22|5188.22|0
1634822280000|2021-10-21 13:18:00|5188.5|5188.5|5188.5|5188.5|5188.5|5188.5|5188.5|5188.5|0
1634822290000|2021-10-21 13:18:10|5188.75|5188.75|5188.75|5188.75|5188.75|5188.75|5188.75|5188.75|0
1634822310000|2021-10-21 13:18:30|5188.63|5188.63|5188.28|5188.28|5188.63|5188.63|5187.92|5187.92|0
1634822380000|2021-10-21 13:19:40|5188.14|5188.14|5186.94|5186.94|5188.14|5188.14|5186.94|5186.94|0
1634822390000|2021-10-21 13:19:50|5186.8|5186.8|5186.8|5186.8|5186.8|5186.8|5186.8|5186.8|0
1634822400000|2021-10-21 13:20:00|5186.52|5186.52|5186.52|5186.52|5186.52|5186.52|5186.52|5186.52|0
1634822420000|2021-10-21 13:20:20|5186.39|5186.39|5186.39|5186.39|5186.39|5186.39|5186.39|5186.39|0
1634822460000|2021-10-21 13:21:00|5186.04|5186.04|5185.56|5185.56|5186.04|5186.04|5185.33|5185.33|0
1634822480000|2021-10-21 13:21:20|5185.81|5185.81|5185.81|5185.81|5186.16|5186.16|5185.81|5185.81|0
1634822580000|2021-10-21 13:23:00|5185.93|5185.93|5185.79|5185.79|5185.93|5185.93|5185.79|5185.79|0
1634822610000|2021-10-21 13:23:30|5186.28|5186.28|5187.48|5187.48|5187.48|5187.48|5186.28|5186.28|0
1634822620000|2021-10-21 13:23:40|5187.26|5187.26|5187.26|5187.26|5187.26|5187.26|5187.26|5187.26|0
1634822650000|2021-10-21 13:24:10|5187.61|5187.61|5189.38|5189.38|5189.38|5189.38|5187.61|5187.61|0
1634822660000|2021-10-21 13:24:20|5188.67|5188.67|5189.66|5189.66|5189.66|5189.66|5188.67|5188.67|0
1634822680000|2021-10-21 13:24:40|5190.01|5190.01|5190.36|5190.36|5190.36|5190.36|5190.01|5190.01|0
1634822690000|2021-10-21 13:24:50|5190.71|5190.71|5189.05|5189.05|5190.71|5190.71|5189.05|5189.05|0
1634822700000|2021-10-21 13:25:00|5189.41|5189.41|5189.05|5189.05|5189.41|5189.41|5189.05|5189.05|0
1634822710000|2021-10-21 13:25:10|5188.7|5188.7|5188.7|5188.7|5188.7|5188.7|5188.7|5188.7|0
1634822720000|2021-10-21 13:25:20|5189.09|5189.09|5189.09|5189.09|5189.09|5189.09|5189.09|5189.09|0
1634822740000|2021-10-21 13:25:40|5188.81|5188.81|5188.68|5188.68|5188.81|5188.81|5188.68|5188.68|0
1634822760000|2021-10-21 13:26:00|5188.8|5188.8|5189.15|5189.15|5189.15|5189.15|5188.8|5188.8|0
1634822770000|2021-10-21 13:26:10|5189.03|5189.03|5189.38|5189.38|5189.38|5189.38|5189.03|5189.03|0
1634822820000|2021-10-21 13:27:00|5189.25|5189.25|5187.99|5187.99|5189.25|5189.25|5187.99|5187.99|0
1634822830000|2021-10-21 13:27:10|5187.49|5187.49|5187.49|5187.49|5187.49|5187.49|5187.49|5187.49|0
1634822840000|2021-10-21 13:27:20|5186.78|5186.78|5186.78|5186.78|5186.78|5186.78|5186.78|5186.78|0
1634822850000|2021-10-21 13:27:30|5186.51|5186.51|5186.51|5186.51|5186.51|5186.51|5186.51|5186.51|0
1634822880000|2021-10-21 13:28:00|5186.86|5186.86|5186.63|5186.63|5186.86|5186.86|5186.63|5186.63|0
1634822890000|2021-10-21 13:28:10|5186.28|5186.28|5186.28|5186.28|5186.28|5186.28|5186.28|5186.28|0
1634822930000|2021-10-21 13:28:50|5186.41|5186.41|5186.41|5186.41|5186.41|5186.41|5186.41|5186.41|0
1634822940000|2021-10-21 13:29:00|5186.06|5186.06|5186.06|5186.06|5186.06|5186.06|5186.06|5186.06|0
1634822960000|2021-10-21 13:29:20|5185.71|5185.71|5185.36|5185.36|5185.71|5185.71|5185.24|5185.24|0
1634822980000|2021-10-21 13:29:40|5185.22|5185.22|5185.57|5185.57|5185.57|5185.57|5185.22|5185.22|0
1634823000000|2021-10-21 13:30:00|5185.44|5185.44|5188.53|5188.53|5188.53|5188.53|5185.09|5185.09|0
1634823010000|2021-10-21 13:30:10|5188.89|5188.89|5192.29|5192.29|5192.29|5192.29|5188.53|5188.53|0
1634823020000|2021-10-21 13:30:20|5192.54|5192.54|5193.83|5193.83|5194.26|5194.26|5192.54|5192.54|0
1634823030000|2021-10-21 13:30:30|5193.12|5193.12|5193.12|5193.12|5193.12|5193.12|5193.12|5193.12|0
1634823050000|2021-10-21 13:30:50|5192.99|5192.99|5192.63|5192.63|5192.99|5192.99|5192.63|5192.63|0
1634823060000|2021-10-21 13:31:00|5193.69|5193.69|5192.28|5192.28|5193.69|5193.69|5191.69|5191.69|0
1634823070000|2021-10-21 13:31:10|5192.99|5192.99|5193.69|5193.69|5193.69|5193.69|5192.99|5192.99|0
1634823080000|2021-10-21 13:31:20|5192.85|5192.85|5192.85|5192.85|5193.2|5193.2|5192.14|5192.14|0
1634823090000|2021-10-21 13:31:30|5193.2|5193.2|5192.95|5192.95|5193.2|5193.2|5192.95|5192.95|0
1634823100000|2021-10-21 13:31:40|5192.82|5192.82|5192.82|5192.82|5192.82|5192.82|5192.82|5192.82|0
1634823120000|2021-10-21 13:32:00|5191.76|5191.76|5191.41|5191.41|5192.11|5192.11|5191.41|5191.41|0
1634823130000|2021-10-21 13:32:10|5191.05|5191.05|5190.92|5190.92|5191.05|5191.05|5190.92|5190.92|0
1634823140000|2021-10-21 13:32:20|5190.67|5190.67|5190.2|5190.2|5190.67|5190.67|5189.61|5189.61|0
1634823150000|2021-10-21 13:32:30|5190.08|5190.08|5191.31|5191.31|5191.31|5191.31|5189.97|5189.97|0
1634823160000|2021-10-21 13:32:40|5191.42|5191.42|5189.54|5189.54|5191.42|5191.42|5189.54|5189.54|0
1634823180000|2021-10-21 13:33:00|5189.19|5189.19|5190.13|5190.13|5190.25|5190.25|5189.19|5189.19|0
1634823190000|2021-10-21 13:33:10|5190.01|5190.01|5189.66|5189.66|5190.01|5190.01|5189.66|5189.66|0
1634823210000|2021-10-21 13:33:30|5189.31|5189.31|5192.16|5192.16|5192.16|5192.16|5189.31|5189.31|0
1634823220000|2021-10-21 13:33:40|5192.41|5192.41|5193|5193|5193|5193|5192.3|5192.3|0
1634823230000|2021-10-21 13:33:50|5193.14|5193.14|5193.14|5193.14|5193.14|5193.14|5193.14|5193.14|0
1634823240000|2021-10-21 13:34:00|5195.96|5195.96|5196.31|5196.31|5196.31|5196.31|5195.96|5195.96|0
1634823250000|2021-10-21 13:34:10|5195.96|5195.96|5194.33|5194.33|5195.96|5195.96|5194.33|5194.33|0
1634823260000|2021-10-21 13:34:20|5194.68|5194.68|5194.68|5194.68|5194.68|5194.68|5194.33|5194.33|0
1634823270000|2021-10-21 13:34:30|5194.33|5194.33|5195.03|5195.03|5195.03|5195.03|5194.33|5194.33|0
1634823280000|2021-10-21 13:34:40|5194.33|5194.33|5194.68|5194.68|5194.68|5194.68|5194.33|5194.33|0
1634823290000|2021-10-21 13:34:50|5193.98|5193.98|5193.98|5193.98|5193.98|5193.98|5193.98|5193.98|0
1634823300000|2021-10-21 13:35:00|5193.27|5193.27|5195.33|5195.33|5195.33|5195.33|5193.15|5193.15|0
1634823310000|2021-10-21 13:35:10|5195.69|5195.69|5194.98|5194.98|5195.69|5195.69|5194.98|5194.98|0
1634823320000|2021-10-21 13:35:20|5194.84|5194.84|5194.37|5194.37|5194.84|5194.84|5194.37|5194.37|0
1634823340000|2021-10-21 13:35:40|5194.26|5194.26|5192.66|5192.66|5194.26|5194.26|5192.66|5192.66|0
1634823350000|2021-10-21 13:35:50|5193.02|5193.02|5193.02|5193.02|5193.02|5193.02|5193.02|5193.02|0
1634823360000|2021-10-21 13:36:00|5192.66|5192.66|5192.55|5192.55|5193.37|5193.37|5192.55|5192.55|0
1634823370000|2021-10-21 13:36:10|5192.3|5192.3|5192.3|5192.3|5192.3|5192.3|5192.3|5192.3|0
1634823390000|2021-10-21 13:36:30|5192.18|5192.18|5192.42|5192.42|5192.42|5192.42|5192.07|5192.07|0
1634823400000|2021-10-21 13:36:40|5192.53|5192.53|5191.71|5191.71|5192.77|5192.77|5191.71|5191.71|0
1634823410000|2021-10-21 13:36:50|5191.36|5191.36|5191.36|5191.36|5191.36|5191.36|5191.36|5191.36|0
1634823430000|2021-10-21 13:37:10|5191.47|5191.47|5191.12|5191.12|5191.47|5191.47|5191.12|5191.12|0
1634823440000|2021-10-21 13:37:20|5190.77|5190.77|5189.35|5189.35|5190.77|5190.77|5189.35|5189.35|0
1634823460000|2021-10-21 13:37:40|5189|5189|5188.13|5188.13|5189|5189|5188.13|5188.13|0
1634823470000|2021-10-21 13:37:50|5188.49|5188.49|5188.49|5188.49|5188.49|5188.49|5188.49|5188.49|0
1634823480000|2021-10-21 13:38:00|5188.77|5188.77|5189.39|5189.39|5189.74|5189.74|5188.77|5188.77|0
1634823490000|2021-10-21 13:38:10|5189.74|5189.74|5190.1|5190.1|5190.1|5190.1|5189.74|5189.74|0
1634823500000|2021-10-21 13:38:20|5189.04|5189.04|5189.39|5189.39|5189.74|5189.74|5189.04|5189.04|0
1634823510000|2021-10-21 13:38:30|5189.74|5189.74|5189.74|5189.74|5189.74|5189.74|5189.74|5189.74|0
1634823520000|2021-10-21 13:38:40|5189.86|5189.86|5190.21|5190.21|5190.21|5190.21|5189.51|5189.51|0
1634823530000|2021-10-21 13:38:50|5190.33|5190.33|5191.27|5191.27|5191.39|5191.39|5190.33|5190.33|0
1634823550000|2021-10-21 13:39:10|5190.57|5190.57|5190.57|5190.57|5190.57|5190.57|5190.57|5190.57|0
1634823560000|2021-10-21 13:39:20|5190.29|5190.29|5189.47|5189.47|5190.29|5190.29|5189.47|5189.47|0
1634823590000|2021-10-21 13:39:50|5189.12|5189.12|5189.12|5189.12|5189.12|5189.12|5189.12|5189.12|0
1634823600000|2021-10-21 13:40:00|5188.41|5188.41|5188.87|5188.87|5189.12|5189.12|5188.41|5188.41|0
1634823620000|2021-10-21 13:40:20|5189.58|5189.58|5190.28|5190.28|5190.28|5190.28|5189.58|5189.58|0
1634823630000|2021-10-21 13:40:30|5190.99|5190.99|5191.98|5191.98|5191.98|5191.98|5190.99|5190.99|0
1634823660000|2021-10-21 13:41:00|5192.33|5192.33|5192.33|5192.33|5192.33|5192.33|5192.33|5192.33|0
1634823700000|2021-10-21 13:41:40|5193.04|5193.04|5193.04|5193.04|5193.04|5193.04|5193.04|5193.04|0
1634823710000|2021-10-21 13:41:50|5193.39|5193.39|5194.64|5194.64|5194.64|5194.64|5193.39|5193.39|0
1634823720000|2021-10-21 13:42:00|5194.89|5194.89|5194.89|5194.89|5194.89|5194.89|5194.89|5194.89|0
1634823740000|2021-10-21 13:42:20|5195.17|5195.17|5195.17|5195.17|5195.17|5195.17|5195.17|5195.17|0
1634823750000|2021-10-21 13:42:30|5195.53|5195.53|5195.53|5195.53|5195.53|5195.53|5195.53|5195.53|0
1634823780000|2021-10-21 13:43:00|5195.64|5195.64|5195.17|5195.17|5195.88|5195.88|5195.17|5195.17|0
1634823790000|2021-10-21 13:43:10|5195.88|5195.88|5195.41|5195.41|5195.88|5195.88|5195.05|5195.05|0
1634823820000|2021-10-21 13:43:40|5195.76|5195.76|5195.43|5195.43|5195.76|5195.76|5195.16|5195.16|0
1634823830000|2021-10-21 13:43:50|5195.08|5195.08|5195.08|5195.08|5195.08|5195.08|5195.08|5195.08|0
1634823840000|2021-10-21 13:44:00|5194.72|5194.72|5194.61|5194.61|5194.72|5194.72|5194.61|5194.61|0
1634823850000|2021-10-21 13:44:10|5194.49|5194.49|5194.49|5194.49|5194.49|5194.49|5194.49|5194.49|0
1634823860000|2021-10-21 13:44:20|5194.72|5194.72|5195.08|5195.08|5195.08|5195.08|5194.72|5194.72|0
1634823880000|2021-10-21 13:44:40|5194.37|5194.37|5194.02|5194.02|5194.37|5194.37|5194.02|5194.02|0
1634823890000|2021-10-21 13:44:50|5194.13|5194.13|5194.95|5194.95|5195.09|5195.09|5194.13|5194.13|0
1634823910000|2021-10-21 13:45:10|5195.23|5195.23|5194.17|5194.17|5195.23|5195.23|5194.17|5194.17|0
1634823920000|2021-10-21 13:45:20|5194.88|5194.88|5195.35|5195.35|5195.35|5195.35|5194.88|5194.88|0
1634823930000|2021-10-21 13:45:30|5194.29|5194.29|5194.29|5194.29|5194.29|5194.29|5194.29|5194.29|0
1634823940000|2021-10-21 13:45:40|5193.94|5193.94|5194.64|5194.64|5194.64|5194.64|5193.94|5193.94|0
1634823950000|2021-10-21 13:45:50|5193.94|5193.94|5193.94|5193.94|5193.94|5193.94|5193.94|5193.94|0
1634823960000|2021-10-21 13:46:00|5194.29|5194.29|5193.69|5193.69|5194.29|5194.29|5193.69|5193.69|0
1634823980000|2021-10-21 13:46:20|5193.41|5193.41|5193.06|5193.06|5193.41|5193.41|5193.06|5193.06|0
1634824000000|2021-10-21 13:46:40|5193.17|5193.17|5193.17|5193.17|5193.17|5193.17|5193.17|5193.17|0
1634824010000|2021-10-21 13:46:50|5193.45|5193.45|5193.45|5193.45|5193.45|5193.45|5193.45|5193.45|0
1634824020000|2021-10-21 13:47:00|5193.33|5193.33|5193.33|5193.33|5193.33|5193.33|5193.33|5193.33|0
1634824030000|2021-10-21 13:47:10|5192.98|5192.98|5192.04|5192.04|5192.98|5192.98|5192.04|5192.04|0
1634824040000|2021-10-21 13:47:20|5192.75|5192.75|5192.75|5192.75|5192.75|5192.75|5192.75|5192.75|0
1634824060000|2021-10-21 13:47:40|5191.69|5191.69|5190.85|5190.85|5191.69|5191.69|5190.85|5190.85|0
1634824080000|2021-10-21 13:48:00|5190.71|5190.71|5190.36|5190.36|5190.71|5190.71|5190.36|5190.36|0
1634824090000|2021-10-21 13:48:10|5190.01|5190.01|5188.5|5188.5|5190.01|5190.01|5188.5|5188.5|0
1634824110000|2021-10-21 13:48:30|5188.25|5188.25|5187.13|5187.13|5188.25|5188.25|5187.13|5187.13|0
1634824130000|2021-10-21 13:48:50|5187.02|5187.02|5187.72|5187.72|5187.72|5187.72|5187.02|5187.02|0
1634824140000|2021-10-21 13:49:00|5188.07|5188.07|5187.23|5187.23|5188.07|5188.07|5187.23|5187.23|0
1634824160000|2021-10-21 13:49:20|5186.63|5186.63|5186.63|5186.63|5186.63|5186.63|5186.63|5186.63|0
1634824170000|2021-10-21 13:49:30|5186.75|5186.75|5188.06|5188.06|5188.06|5188.06|5186.75|5186.75|0
1634824180000|2021-10-21 13:49:40|5188.3|5188.3|5188.3|5188.3|5188.3|5188.3|5188.3|5188.3|0
1634824190000|2021-10-21 13:49:50|5188.42|5188.42|5189.4|5189.4|5189.4|5189.4|5188.42|5188.42|0
1634824200000|2021-10-21 13:50:00|5188.69|5188.69|5188.69|5188.69|5188.69|5188.69|5188.69|5188.69|0
1634824220000|2021-10-21 13:50:20|5188.56|5188.56|5189.26|5189.26|5189.26|5189.26|5188.56|5188.56|0
1634824260000|2021-10-21 13:51:00|5189.51|5189.51|5189.76|5189.76|5189.76|5189.76|5189.51|5189.51|0
1634824270000|2021-10-21 13:51:10|5190.47|5190.47|5190.11|5190.11|5190.47|5190.47|5190.11|5190.11|0
1634824290000|2021-10-21 13:51:30|5189.88|5189.88|5190|5190|5190|5190|5189.88|5189.88|0
1634824300000|2021-10-21 13:51:40|5190.48|5190.48|5191.19|5191.19|5191.19|5191.19|5190.48|5190.48|0
1634824310000|2021-10-21 13:51:50|5191.46|5191.46|5191.46|5191.46|5191.46|5191.46|5191.46|5191.46|0
1634824330000|2021-10-21 13:52:10|5191.33|5191.33|5190.97|5190.97|5191.33|5191.33|5189.91|5189.91|0
1634824340000|2021-10-21 13:52:20|5190.62|5190.62|5190.62|5190.62|5190.62|5190.62|5190.62|5190.62|0
1634824350000|2021-10-21 13:52:30|5190.97|5190.97|5190.72|5190.72|5190.97|5190.97|5190.72|5190.72|0
1634824360000|2021-10-21 13:52:40|5190.37|5190.37|5190.37|5190.37|5190.37|5190.37|5190.37|5190.37|0
1634824380000|2021-10-21 13:53:00|5191.08|5191.08|5190.72|5190.72|5191.08|5191.08|5190.72|5190.72|0
1634824390000|2021-10-21 13:53:10|5191.08|5191.08|5191.43|5191.43|5191.43|5191.43|5191.08|5191.08|0
1634824420000|2021-10-21 13:53:40|5191.78|5191.78|5191.78|5191.78|5191.78|5191.78|5191.78|5191.78|0
1634824430000|2021-10-21 13:53:50|5192.84|5192.84|5192.84|5192.84|5192.84|5192.84|5192.84|5192.84|0
1634824440000|2021-10-21 13:54:00|5191.78|5191.78|5191.78|5191.78|5191.78|5191.78|5191.78|5191.78|0
1634824450000|2021-10-21 13:54:10|5191.43|5191.43|5191.08|5191.08|5191.43|5191.43|5191.08|5191.08|0
1634824480000|2021-10-21 13:54:40|5190.37|5190.37|5190.37|5190.37|5190.37|5190.37|5190.37|5190.37|0
1634824500000|2021-10-21 13:55:00|5190.24|5190.24|5190.52|5190.52|5190.52|5190.52|5189.88|5189.88|0
1634824510000|2021-10-21 13:55:10|5191.03|5191.03|5191.42|5191.42|5191.42|5191.42|5191.03|5191.03|0
1634824540000|2021-10-21 13:55:40|5191.07|5191.07|5191.07|5191.07|5191.07|5191.07|5191.07|5191.07|0
1634824550000|2021-10-21 13:55:50|5190.71|5190.71|5190.71|5190.71|5190.71|5190.71|5190.71|5190.71|0
1634824590000|2021-10-21 13:56:30|5191.07|5191.07|5191.42|5191.42|5191.42|5191.42|5191.07|5191.07|0
1634824600000|2021-10-21 13:56:40|5191.77|5191.77|5191.77|5191.77|5191.77|5191.77|5191.77|5191.77|0
1634824660000|2021-10-21 13:57:40|5191.89|5191.89|5191.89|5191.89|5191.89|5191.89|5191.89|5191.89|0
1634824670000|2021-10-21 13:57:50|5191.77|5191.77|5191.77|5191.77|5191.77|5191.77|5191.77|5191.77|0
1634824680000|2021-10-21 13:58:00|5192.48|5192.48|5193.6|5193.6|5193.6|5193.6|5192.48|5192.48|0
1634824690000|2021-10-21 13:58:10|5194.3|5194.3|5194.3|5194.3|5194.3|5194.3|5194.3|5194.3|0
1634824720000|2021-10-21 13:58:40|5195.26|5195.26|5195.51|5195.51|5195.51|5195.51|5195.26|5195.26|0
1634824730000|2021-10-21 13:58:50|5195.64|5195.64|5197.76|5197.76|5197.76|5197.76|5195.64|5195.64|0
1634824760000|2021-10-21 13:59:20|5196.7|5196.7|5196.7|5196.7|5196.7|5196.7|5196.7|5196.7|0
1634824770000|2021-10-21 13:59:30|5197.11|5197.11|5197.11|5197.11|5197.11|5197.11|5197.11|5197.11|0
1634824790000|2021-10-21 13:59:50|5197.81|5197.81|5197.11|5197.11|5197.81|5197.81|5197.11|5197.11|0
1634824800000|2021-10-21 14:00:00|5197.39|5197.39|5197.39|5197.39|5197.39|5197.39|5197.39|5197.39|0
1634824830000|2021-10-21 14:00:30|5195.98|5195.98|5195.98|5195.98|5195.98|5195.98|5195.98|5195.98|0
1634824840000|2021-10-21 14:00:40|5195.84|5195.84|5195.84|5195.84|5195.84|5195.84|5195.84|5195.84|0
1634824850000|2021-10-21 14:00:50|5196.19|5196.19|5196.9|5196.9|5196.9|5196.9|5196.19|5196.19|0
1634824880000|2021-10-21 14:01:20|5197.85|5197.85|5198.56|5198.56|5198.56|5198.56|5197.85|5197.85|0
1634824890000|2021-10-21 14:01:30|5198.68|5198.68|5198.68|5198.68|5198.68|5198.68|5198.68|5198.68|0
1634824900000|2021-10-21 14:01:40|5198.95|5198.95|5198.95|5198.95|5198.95|5198.95|5198.95|5198.95|0
1634824910000|2021-10-21 14:01:50|5199.65|5199.65|5200.01|5200.01|5200.01|5200.01|5199.65|5199.65|0
1634824920000|2021-10-21 14:02:00|5200.26|5200.26|5200.26|5200.26|5200.26|5200.26|5200.26|5200.26|0
1634824940000|2021-10-21 14:02:20|5200.14|5200.14|5200.14|5200.14|5200.14|5200.14|5200.14|5200.14|0
1634824950000|2021-10-21 14:02:30|5200.41|5200.41|5200.41|5200.41|5200.41|5200.41|5200.41|5200.41|0
1634824990000|2021-10-21 14:03:10|5200.76|5200.76|5201.36|5201.36|5201.36|5201.36|5200.76|5200.76|0
1634825000000|2021-10-21 14:03:20|5201.61|5201.61|5201.75|5201.75|5201.75|5201.75|5201.61|5201.61|0
1634825010000|2021-10-21 14:03:30|5202|5202|5202|5202|5202|5202|5202|5202|0
1634825030000|2021-10-21 14:03:50|5201.88|5201.88|5201.06|5201.06|5201.88|5201.88|5201.06|5201.06|0
1634825040000|2021-10-21 14:04:00|5200.81|5200.81|5200.81|5200.81|5200.81|5200.81|5200.81|5200.81|0
1634825060000|2021-10-21 14:04:20|5200.46|5200.46|5200.46|5200.46|5200.46|5200.46|5200.46|5200.46|0
1634825070000|2021-10-21 14:04:30|5200.34|5200.34|5200.09|5200.09|5200.34|5200.34|5200.09|5200.09|0
1634825090000|2021-10-21 14:04:50|5199.97|5199.97|5199.97|5199.97|5199.97|5199.97|5199.97|5199.97|0
1634825100000|2021-10-21 14:05:00|5200.32|5200.32|5200.68|5200.68|5200.68|5200.68|5200.32|5200.32|0
1634825150000|2021-10-21 14:05:50|5199.97|5199.97|5199.97|5199.97|5199.97|5199.97|5199.97|5199.97|0
1634825170000|2021-10-21 14:06:10|5200.09|5200.09|5200.09|5200.09|5200.09|5200.09|5200.09|5200.09|0
1634825180000|2021-10-21 14:06:20|5200.79|5200.79|5200.54|5200.54|5200.79|5200.79|5200.54|5200.54|0
1634825190000|2021-10-21 14:06:30|5201.25|5201.25|5201.25|5201.25|5201.25|5201.25|5201.25|5201.25|0
1634825200000|2021-10-21 14:06:40|5201.6|5201.6|5201.88|5201.88|5201.88|5201.88|5201.6|5201.6|0
1634825240000|2021-10-21 14:07:20|5203.29|5203.29|5202.72|5202.72|5204.25|5204.25|5202.72|5202.72|0
1634825250000|2021-10-21 14:07:30|5202.47|5202.47|5202.47|5202.47|5202.47|5202.47|5202.47|5202.47|0
1634825260000|2021-10-21 14:07:40|5201.77|5201.77|5201.77|5201.77|5201.77|5201.77|5201.77|5201.77|0
1634825280000|2021-10-21 14:08:00|5202.31|5202.31|5201.92|5201.92|5202.31|5202.31|5201.92|5201.92|0
1634825300000|2021-10-21 14:08:20|5200.92|5200.92|5200.56|5200.56|5200.92|5200.92|5200.56|5200.56|0
1634825330000|2021-10-21 14:08:50|5200.92|5200.92|5200.92|5200.92|5200.92|5200.92|5200.92|5200.92|0
1634825350000|2021-10-21 14:09:10|5201.27|5201.27|5201.27|5201.27|5201.27|5201.27|5201.27|5201.27|0
1634825360000|2021-10-21 14:09:20|5201.38|5201.38|5201.38|5201.38|5201.5|5201.5|5201.38|5201.38|0
1634825370000|2021-10-21 14:09:30|5202.09|5202.09|5202.11|5202.11|5202.23|5202.23|5202.09|5202.09|0
1634825400000|2021-10-21 14:10:00|5202.23|5202.23|5201.98|5201.98|5202.23|5202.23|5201.98|5201.98|0
1634825440000|2021-10-21 14:10:40|5201.27|5201.27|5201.27|5201.27|5201.27|5201.27|5201.27|5201.27|0
1634825450000|2021-10-21 14:10:50|5201.15|5201.15|5201.02|5201.02|5201.15|5201.15|5201.02|5201.02|0
1634825570000|2021-10-21 14:12:50|5200.31|5200.31|5200.31|5200.31|5200.31|5200.31|5200.31|5200.31|0
1634825580000|2021-10-21 14:13:00|5200.56|5200.56|5200.56|5200.56|5200.56|5200.56|5200.56|5200.56|0
1634825600000|2021-10-21 14:13:20|5200.33|5200.33|5200.21|5200.21|5200.33|5200.33|5200.21|5200.21|0
1634825610000|2021-10-21 14:13:30|5199.98|5199.98|5199.98|5199.98|5199.98|5199.98|5199.98|5199.98|0
1634825620000|2021-10-21 14:13:40|5200.11|5200.11|5199.98|5199.98|5200.11|5200.11|5199.98|5199.98|0
1634825650000|2021-10-21 14:14:10|5199.84|5199.84|5199.73|5199.73|5199.84|5199.84|5199.73|5199.73|0
1634825680000|2021-10-21 14:14:40|5200.08|5200.08|5199.73|5199.73|5200.08|5200.08|5199.73|5199.73|0
1634825690000|2021-10-21 14:14:50|5199.97|5199.97|5199.97|5199.97|5199.97|5199.97|5199.97|5199.97|0
1634825700000|2021-10-21 14:15:00|5199.62|5199.62|5199.62|5199.62|5199.62|5199.62|5199.62|5199.62|0
1634825760000|2021-10-21 14:16:00|5199.27|5199.27|5199.02|5199.02|5199.27|5199.27|5199.02|5199.02|0
1634825780000|2021-10-21 14:16:20|5198.77|5198.77|5198.77|5198.77|5198.77|5198.77|5198.77|5198.77|0
1634825790000|2021-10-21 14:16:30|5198.52|5198.52|5198.52|5198.52|5198.52|5198.52|5198.52|5198.52|0
1634825800000|2021-10-21 14:16:40|5198.41|5198.41|5198.17|5198.17|5198.41|5198.41|5198.17|5198.17|0
1634825810000|2021-10-21 14:16:50|5198.06|5198.06|5198.06|5198.06|5198.06|5198.06|5198.06|5198.06|0
1634825840000|2021-10-21 14:17:20|5198.41|5198.41|5198.41|5198.41|5198.41|5198.41|5198.41|5198.41|0
1634825850000|2021-10-21 14:17:30|5198.29|5198.29|5198.64|5198.64|5198.64|5198.64|5198.29|5198.29|0
1634825870000|2021-10-21 14:17:50|5197.59|5197.59|5197.35|5197.35|5197.59|5197.59|5197.35|5197.35|0
1634825920000|2021-10-21 14:18:40|5197.22|5197.22|5197.22|5197.22|5197.22|5197.22|5197.22|5197.22|0
1634825970000|2021-10-21 14:19:30|5197.1|5197.1|5197.1|5197.1|5197.1|5197.1|5197.1|5197.1|0
1634825990000|2021-10-21 14:19:50|5196.75|5196.75|5196.75|5196.75|5196.75|5196.75|5196.75|5196.75|0
1634826020000|2021-10-21 14:20:20|5197.1|5197.1|5196.87|5196.87|5197.1|5197.1|5196.87|5196.87|0
1634826040000|2021-10-21 14:20:40|5196.16|5196.16|5196.16|5196.16|5196.16|5196.16|5196.16|5196.16|0
1634826050000|2021-10-21 14:20:50|5196.04|5196.04|5196.04|5196.04|5196.04|5196.04|5196.04|5196.04|0
1634826060000|2021-10-21 14:21:00|5196.39|5196.39|5196.51|5196.51|5196.51|5196.51|5196.39|5196.39|0
1634826070000|2021-10-21 14:21:10|5196.16|5196.16|5197.22|5197.22|5197.22|5197.22|5196.16|5196.16|0
1634826090000|2021-10-21 14:21:30|5197.92|5197.92|5198.04|5198.04|5198.04|5198.04|5197.92|5197.92|0
1634826120000|2021-10-21 14:22:00|5198.53|5198.53|5198.53|5198.53|5198.53|5198.53|5198.53|5198.53|0
1634826130000|2021-10-21 14:22:10|5198.64|5198.64|5198.64|5198.64|5198.64|5198.64|5198.64|5198.64|0
1634826140000|2021-10-21 14:22:20|5198.53|5198.53|5198.41|5198.41|5198.53|5198.53|5198.41|5198.41|0
1634826150000|2021-10-21 14:22:30|5199.12|5199.12|5199.82|5199.82|5199.82|5199.82|5199.12|5199.12|0
1634826190000|2021-10-21 14:23:10|5199.47|5199.47|5199.12|5199.12|5199.47|5199.47|5199.12|5199.12|0
1634826220000|2021-10-21 14:23:40|5198.76|5198.76|5200.18|5200.18|5200.18|5200.18|5198.76|5198.76|0
1634826230000|2021-10-21 14:23:50|5199.47|5199.47|5199.47|5199.47|5199.47|5199.47|5199.47|5199.47|0
1634826260000|2021-10-21 14:24:20|5199.74|5199.74|5199.74|5199.74|5199.74|5199.74|5199.74|5199.74|0
1634826270000|2021-10-21 14:24:30|5201.51|5201.51|5201.51|5201.51|5201.51|5201.51|5201.51|5201.51|0
1634826280000|2021-10-21 14:24:40|5200.8|5200.8|5200.8|5200.8|5200.8|5200.8|5200.8|5200.8|0
1634826290000|2021-10-21 14:24:50|5200.45|5200.45|5200.45|5200.45|5200.45|5200.45|5200.45|5200.45|0
1634826310000|2021-10-21 14:25:10|5200.31|5200.31|5200.31|5200.31|5200.31|5200.31|5200.31|5200.31|0
1634826330000|2021-10-21 14:25:30|5199.96|5199.96|5199.96|5199.96|5199.96|5199.96|5199.96|5199.96|0
1634826350000|2021-10-21 14:25:50|5199.82|5199.82|5199.82|5199.82|5199.82|5199.82|5199.82|5199.82|0
1634826370000|2021-10-21 14:26:10|5199.96|5199.96|5199.96|5199.96|5199.96|5199.96|5199.96|5199.96|0
1634826420000|2021-10-21 14:27:00|5200.19|5200.19|5200.07|5200.07|5200.19|5200.19|5200.07|5200.07|0
1634826430000|2021-10-21 14:27:10|5199.37|5199.37|5199.37|5199.37|5199.37|5199.37|5199.37|5199.37|0
1634826440000|2021-10-21 14:27:20|5198.71|5198.71|5197.65|5197.65|5198.71|5198.71|5197.65|5197.65|0
1634826490000|2021-10-21 14:28:10|5198.01|5198.01|5197.79|5197.79|5198.01|5198.01|5197.65|5197.65|0
1634826500000|2021-10-21 14:28:20|5198.14|5198.14|5198.14|5198.14|5198.14|5198.14|5198.14|5198.14|0
1634826510000|2021-10-21 14:28:30|5198.28|5198.28|5198.28|5198.28|5198.28|5198.28|5198.28|5198.28|0
1634826520000|2021-10-21 14:28:40|5198.63|5198.63|5198.28|5198.28|5198.63|5198.63|5198.28|5198.28|0
1634826530000|2021-10-21 14:28:50|5198.63|5198.63|5198.63|5198.63|5198.63|5198.63|5198.63|5198.63|0
1634826540000|2021-10-21 14:29:00|5198.87|5198.87|5198.51|5198.51|5198.87|5198.87|5198.51|5198.51|0
1634826580000|2021-10-21 14:29:40|5198.63|5198.63|5198.75|5198.75|5198.75|5198.75|5198.63|5198.63|0
1634826600000|2021-10-21 14:30:00|5198.39|5198.39|5198.16|5198.16|5198.39|5198.39|5198.16|5198.16|0
1634826610000|2021-10-21 14:30:10|5197.81|5197.81|5197.81|5197.81|5197.81|5197.81|5197.81|5197.81|0
1634826630000|2021-10-21 14:30:30|5198.16|5198.16|5198.16|5198.16|5198.16|5198.16|5198.16|5198.16|0
1634826640000|2021-10-21 14:30:40|5198.51|5198.51|5198.16|5198.16|5198.51|5198.51|5198.16|5198.16|0
1634826650000|2021-10-21 14:30:50|5199.22|5199.22|5198.87|5198.87|5199.22|5199.22|5198.87|5198.87|0
1634826710000|2021-10-21 14:31:50|5199.14|5199.14|5199.14|5199.14|5199.14|5199.14|5199.14|5199.14|0
1634826720000|2021-10-21 14:32:00|5199.55|5199.55|5199.28|5199.28|5199.55|5199.55|5199.28|5199.28|0
1634826730000|2021-10-21 14:32:10|5198.57|5198.57|5198.57|5198.57|5198.57|5198.57|5198.22|5198.22|0
1634826750000|2021-10-21 14:32:30|5198.93|5198.93|5198.93|5198.93|5198.93|5198.93|5198.93|5198.93|0
1634826770000|2021-10-21 14:32:50|5198.57|5198.57|5198.57|5198.57|5198.57|5198.57|5198.22|5198.22|0
1634826780000|2021-10-21 14:33:00|5198.93|5198.93|5198.93|5198.93|5198.93|5198.93|5198.93|5198.93|0
1634826790000|2021-10-21 14:33:10|5199.28|5199.28|5200.22|5200.22|5200.34|5200.34|5199.28|5199.28|0
1634826810000|2021-10-21 14:33:30|5200.11|5200.11|5200.11|5200.11|5200.11|5200.11|5200.11|5200.11|0
1634826820000|2021-10-21 14:33:40|5200.46|5200.46|5200.46|5200.46|5200.46|5200.46|5200.46|5200.46|0
1634826840000|2021-10-21 14:34:00|5200.21|5200.21|5200.21|5200.21|5200.21|5200.21|5200.21|5200.21|0
1634826860000|2021-10-21 14:34:20|5199.86|5199.86|5199.86|5199.86|5199.86|5199.86|5199.86|5199.86|0
1634826880000|2021-10-21 14:34:40|5199.15|5199.15|5199.39|5199.39|5199.39|5199.39|5199.03|5199.03|0
1634826900000|2021-10-21 14:35:00|5199.52|5199.52|5199.52|5199.52|5199.52|5199.52|5199.52|5199.52|0
1634826910000|2021-10-21 14:35:10|5198.82|5198.82|5198.58|5198.58|5198.82|5198.82|5198.58|5198.58|0
1634826920000|2021-10-21 14:35:20|5198.23|5198.23|5198.23|5198.23|5198.23|5198.23|5198.23|5198.23|0
1634826930000|2021-10-21 14:35:30|5198.94|5198.94|5198.94|5198.94|5198.94|5198.94|5198.94|5198.94|0
1634826960000|2021-10-21 14:36:00|5198.66|5198.66|5198.94|5198.94|5198.94|5198.94|5198.66|5198.66|0
1634826970000|2021-10-21 14:36:10|5198.23|5198.23|5198.11|5198.11|5198.23|5198.23|5198.11|5198.11|0
1634826980000|2021-10-21 14:36:20|5198.36|5198.36|5198.36|5198.36|5198.36|5198.36|5198.36|5198.36|0
1634826990000|2021-10-21 14:36:30|5198.71|5198.71|5198.36|5198.36|5198.71|5198.71|5198.36|5198.36|0
1634827000000|2021-10-21 14:36:40|5198.08|5198.08|5198.08|5198.08|5198.08|5198.08|5198.08|5198.08|0
1634827020000|2021-10-21 14:37:00|5197.97|5197.97|5197.97|5197.97|5197.97|5197.97|5197.97|5197.97|0
1634827050000|2021-10-21 14:37:30|5197.61|5197.61|5197.61|5197.61|5197.61|5197.61|5197.61|5197.61|0
1634827090000|2021-10-21 14:38:10|5197.5|5197.5|5197.38|5197.38|5197.5|5197.5|5197.38|5197.38|0
1634827110000|2021-10-21 14:38:30|5197.66|5197.66|5197.66|5197.66|5197.66|5197.66|5197.66|5197.66|0
1634827140000|2021-10-21 14:39:00|5198.01|5198.01|5197.52|5197.52|5198.01|5198.01|5197.52|5197.52|0
1634827150000|2021-10-21 14:39:10|5197.39|5197.39|5197.25|5197.25|5197.39|5197.39|5197.25|5197.25|0
1634827160000|2021-10-21 14:39:20|5197.6|5197.6|5197.6|5197.6|5197.6|5197.6|5197.6|5197.6|0
1634827200000|2021-10-21 14:40:00|5197.74|5197.74|5197.74|5197.74|5197.74|5197.74|5197.74|5197.74|0
1634827210000|2021-10-21 14:40:10|5197.62|5197.62|5197.62|5197.62|5197.62|5197.62|5197.62|5197.62|0
1634827240000|2021-10-21 14:40:40|5197.76|5197.76|5197.76|5197.76|5197.76|5197.76|5197.76|5197.76|0
1634827260000|2021-10-21 14:41:00|5197.41|5197.41|5197.41|5197.41|5197.41|5197.41|5197.41|5197.41|0
1634827320000|2021-10-21 14:42:00|5197.76|5197.76|5197.76|5197.76|5197.76|5197.76|5197.76|5197.76|0
1634827330000|2021-10-21 14:42:10|5197.41|5197.41|5197.41|5197.41|5197.41|5197.41|5197.41|5197.41|0
1634827380000|2021-10-21 14:43:00|5197.68|5197.68|5197.68|5197.68|5197.68|5197.68|5197.68|5197.68|0
1634827390000|2021-10-21 14:43:10|5197.81|5197.81|5197.68|5197.68|5197.81|5197.81|5197.68|5197.68|0
1634827420000|2021-10-21 14:43:40|5197.95|5197.95|5198.08|5198.08|5198.08|5198.08|5197.95|5197.95|0
1634827450000|2021-10-21 14:44:10|5198.44|5198.44|5198.08|5198.08|5198.44|5198.44|5198.08|5198.08|0
1634827460000|2021-10-21 14:44:20|5198.44|5198.44|5198.3|5198.3|5198.44|5198.44|5198.3|5198.3|0
1634827480000|2021-10-21 14:44:40|5198.17|5198.17|5198.17|5198.17|5198.17|5198.17|5198.17|5198.17|0
1634827500000|2021-10-21 14:45:00|5197.81|5197.81|5198.3|5198.3|5198.3|5198.3|5197.81|5197.81|0
1634827510000|2021-10-21 14:45:10|5198.55|5198.55|5200.03|5200.03|5200.03|5200.03|5198.55|5198.55|0
1634827520000|2021-10-21 14:45:20|5199.68|5199.68|5199.8|5199.8|5199.8|5199.8|5199.68|5199.68|0
1634827530000|2021-10-21 14:45:30|5200.04|5200.04|5199.77|5199.77|5200.04|5200.04|5199.77|5199.77|0
1634827540000|2021-10-21 14:45:40|5199.06|5199.06|5198.92|5198.92|5199.41|5199.41|5198.92|5198.92|0
1634827550000|2021-10-21 14:45:50|5197.86|5197.86|5197.86|5197.86|5197.86|5197.86|5197.86|5197.86|0
1634827560000|2021-10-21 14:46:00|5198.21|5198.21|5198.21|5198.21|5198.21|5198.21|5197.86|5197.86|0
1634827580000|2021-10-21 14:46:20|5197.86|5197.86|5197.86|5197.86|5197.86|5197.86|5197.86|5197.86|0
1634827610000|2021-10-21 14:46:50|5197.97|5197.97|5198.42|5198.42|5198.68|5198.68|5197.97|5197.97|0
1634827640000|2021-10-21 14:47:20|5198.29|5198.29|5198.29|5198.29|5198.29|5198.29|5198.29|5198.29|0
1634827660000|2021-10-21 14:47:40|5198.64|5198.64|5199.7|5199.7|5199.7|5199.7|5198.64|5198.64|0
1634827670000|2021-10-21 14:47:50|5199.42|5199.42|5199.07|5199.07|5199.42|5199.42|5199.07|5199.07|0
1634827690000|2021-10-21 14:48:10|5199.3|5199.3|5199.3|5199.3|5199.3|5199.3|5199.3|5199.3|0
1634827700000|2021-10-21 14:48:20|5199.42|5199.42|5199.42|5199.42|5199.42|5199.42|5199.42|5199.42|0
1634827710000|2021-10-21 14:48:30|5199.07|5199.07|5199.07|5199.07|5199.07|5199.07|5199.07|5199.07|0
1634827740000|2021-10-21 14:49:00|5198.95|5198.95|5198.95|5198.95|5198.95|5198.95|5198.95|5198.95|0
1634827760000|2021-10-21 14:49:20|5198.81|5198.81|5198.81|5198.81|5198.81|5198.81|5198.81|5198.81|0
1634827800000|2021-10-21 14:50:00|5198.11|5198.11|5198.11|5198.11|5198.11|5198.11|5198.11|5198.11|0
1634827810000|2021-10-21 14:50:10|5197.75|5197.75|5197.75|5197.75|5197.75|5197.75|5197.75|5197.75|0
1634827830000|2021-10-21 14:50:30|5197.52|5197.52|5197.52|5197.52|5197.52|5197.52|5197.52|5197.52|0
1634827860000|2021-10-21 14:51:00|5197.66|5197.66|5197.66|5197.66|5197.66|5197.66|5197.66|5197.66|0
1634827870000|2021-10-21 14:51:10|5198.01|5198.01|5198.01|5198.01|5198.01|5198.01|5198.01|5198.01|0
1634827880000|2021-10-21 14:51:20|5198.36|5198.36|5198.36|5198.36|5198.36|5198.36|5198.36|5198.36|0
1634827900000|2021-10-21 14:51:40|5198.01|5198.01|5198.01|5198.01|5198.01|5198.01|5198.01|5198.01|0
1634827960000|2021-10-21 14:52:40|5198.36|5198.36|5198.36|5198.36|5198.36|5198.36|5198.36|5198.36|0
1634827970000|2021-10-21 14:52:50|5198.72|5198.72|5198.01|5198.01|5198.72|5198.72|5198.01|5198.01|0
1634827980000|2021-10-21 14:53:00|5198.36|5198.36|5198.58|5198.58|5198.72|5198.72|5198.36|5198.36|0
1634828030000|2021-10-21 14:53:50|5198.23|5198.23|5198.23|5198.23|5198.23|5198.23|5198.23|5198.23|0
1634828060000|2021-10-21 14:54:20|5197.74|5197.74|5197.76|5197.76|5197.87|5197.87|5197.74|5197.74|0
1634828080000|2021-10-21 14:54:40|5197.64|5197.64|5197.64|5197.64|5197.64|5197.64|5197.64|5197.64|0
1634828100000|2021-10-21 14:55:00|5197.29|5197.29|5197.29|5197.29|5197.29|5197.29|5197.29|5197.29|0
1634828120000|2021-10-21 14:55:20|5197.54|5197.54|5197.45|5197.45|5198.16|5198.16|5197.45|5197.45|0
1634828130000|2021-10-21 14:55:30|5197.81|5197.81|5197.81|5197.81|5197.81|5197.81|5197.81|5197.81|0
1634828190000|2021-10-21 14:56:30|5197.45|5197.45|5197.57|5197.57|5197.57|5197.57|5197.45|5197.45|0
1634828200000|2021-10-21 14:56:40|5197.92|5197.92|5197.92|5197.92|5197.92|5197.92|5197.92|5197.92|0
1634828210000|2021-10-21 14:56:50|5198.06|5198.06|5198.18|5198.18|5198.18|5198.18|5198.06|5198.06|0
1634828230000|2021-10-21 14:57:10|5197.82|5197.82|5197.82|5197.82|5197.82|5197.82|5197.82|5197.82|0
1634828270000|2021-10-21 14:57:50|5197.94|5197.94|5197.94|5197.94|5197.94|5197.94|5197.94|5197.94|0
1634828280000|2021-10-21 14:58:00|5198.22|5198.22|5198.22|5198.22|5198.22|5198.22|5198.22|5198.22|0
1634828300000|2021-10-21 14:58:20|5198.57|5198.57|5198.57|5198.57|5198.57|5198.57|5198.57|5198.57|0
1634828330000|2021-10-21 14:58:50|5199.28|5199.28|5199.28|5199.28|5199.28|5199.28|5199.28|5199.28|0
1634828340000|2021-10-21 14:59:00|5199.41|5199.41|5199.41|5199.41|5199.41|5199.41|5199.41|5199.41|0
1634828380000|2021-10-21 14:59:40|5199.55|5199.55|5199.55|5199.55|5199.55|5199.55|5199.55|5199.55|0
1634828400000|2021-10-21 15:00:00|5199.9|5199.9|5200.14|5200.14|5200.26|5200.26|5199.9|5199.9|0
1634828410000|2021-10-21 15:00:10|5200.39|5200.39|5200.39|5200.39|5200.39|5200.39|5200.39|5200.39|0
1634828430000|2021-10-21 15:00:30|5200.52|5200.52|5201.36|5201.36|5202.42|5202.42|5200.52|5200.52|0
1634828440000|2021-10-21 15:00:40|5201.61|5201.61|5201.97|5201.97|5201.97|5201.97|5201.61|5201.61|0
1634828460000|2021-10-21 15:01:00|5201.61|5201.61|5201.73|5201.73|5201.73|5201.73|5201.61|5201.61|0
1634828470000|2021-10-21 15:01:10|5201.61|5201.61|5201.61|5201.61|5201.61|5201.61|5201.61|5201.61|0
1634828490000|2021-10-21 15:01:30|5201.97|5201.97|5201.97|5201.97|5201.97|5201.97|5201.97|5201.97|0
1634828520000|2021-10-21 15:02:00|5202.59|5202.59|5202.59|5202.59|5202.59|5202.59|5202.59|5202.59|0
1634828530000|2021-10-21 15:02:10|5203.3|5203.3|5203.65|5203.65|5203.65|5203.65|5203.3|5203.3|0
1634828560000|2021-10-21 15:02:40|5202.94|5202.94|5202.59|5202.59|5202.94|5202.94|5202.59|5202.59|0
1634828570000|2021-10-21 15:02:50|5202.94|5202.94|5202.94|5202.94|5202.94|5202.94|5202.94|5202.94|0
1634828580000|2021-10-21 15:03:00|5202.24|5202.24|5202.86|5202.86|5202.86|5202.86|5202.24|5202.24|0
1634828590000|2021-10-21 15:03:10|5202.73|5202.73|5202.37|5202.37|5202.73|5202.73|5202.37|5202.37|0
1634828600000|2021-10-21 15:03:20|5202.02|5202.02|5202.02|5202.02|5202.02|5202.02|5202.02|5202.02|0
1634828610000|2021-10-21 15:03:30|5201.67|5201.67|5201.67|5201.67|5201.67|5201.67|5201.67|5201.67|0
1634828620000|2021-10-21 15:03:40|5201.31|5201.31|5200.61|5200.61|5201.31|5201.31|5200.61|5200.61|0
1634828630000|2021-10-21 15:03:50|5200.25|5200.25|5200.25|5200.25|5200.25|5200.25|5200.25|5200.25|0
1634828640000|2021-10-21 15:04:00|5200.61|5200.61|5200.61|5200.61|5200.96|5200.96|5200.61|5200.61|0
1634828650000|2021-10-21 15:04:10|5200.25|5200.25|5199.9|5199.9|5200.25|5200.25|5199.9|5199.9|0
1634828670000|2021-10-21 15:04:30|5199.55|5199.55|5199.63|5199.63|5199.98|5199.98|5199.28|5199.28|0
1634828680000|2021-10-21 15:04:40|5199.98|5199.98|5199.98|5199.98|5199.98|5199.98|5199.98|5199.98|0
1634828690000|2021-10-21 15:04:50|5199.28|5199.28|5199.63|5199.63|5199.63|5199.63|5199.28|5199.28|0
1634828700000|2021-10-21 15:05:00|5199.28|5199.28|5198.92|5198.92|5199.28|5199.28|5198.92|5198.92|0
1634828710000|2021-10-21 15:05:10|5198.81|5198.81|5198.81|5198.81|5198.81|5198.81|5198.81|5198.81|0
1634828720000|2021-10-21 15:05:20|5198.45|5198.45|5198.22|5198.22|5198.45|5198.45|5198.22|5198.22|0
1634828730000|2021-10-21 15:05:30|5197.27|5197.27|5197.27|5197.27|5197.62|5197.62|5197.27|5197.27|0
1634828740000|2021-10-21 15:05:40|5196.91|5196.91|5197.62|5197.62|5197.62|5197.62|5196.91|5196.91|0
1634828750000|2021-10-21 15:05:50|5196.91|5196.91|5196.56|5196.56|5196.91|5196.91|5196.56|5196.56|0
1634828760000|2021-10-21 15:06:00|5196.91|5196.91|5196.21|5196.21|5197.27|5197.27|5196.21|5196.21|0
1634828770000|2021-10-21 15:06:10|5196.92|5196.92|5197.98|5197.98|5197.98|5197.98|5196.92|5196.92|0
1634828780000|2021-10-21 15:06:20|5197.27|5197.27|5197.27|5197.27|5197.27|5197.27|5197.27|5197.27|0
1634828790000|2021-10-21 15:06:30|5197.98|5197.98|5197.98|5197.98|5197.98|5197.98|5197.98|5197.98|0
1634828800000|2021-10-21 15:06:40|5198.33|5198.33|5198.68|5198.68|5198.68|5198.68|5198.33|5198.33|0
1634828830000|2021-10-21 15:07:10|5197.62|5197.62|5196.78|5196.78|5197.74|5197.74|5196.78|5196.78|0
1634828840000|2021-10-21 15:07:20|5196.43|5196.43|5196.43|5196.43|5196.78|5196.78|5196.43|5196.43|0
1634828850000|2021-10-21 15:07:30|5196.31|5196.31|5196.31|5196.31|5196.31|5196.31|5196.31|5196.31|0
1634828860000|2021-10-21 15:07:40|5195.96|5195.96|5195.96|5195.96|5195.96|5195.96|5195.96|5195.96|0
1634828870000|2021-10-21 15:07:50|5196.08|5196.08|5196.29|5196.29|5196.29|5196.29|5195.94|5195.94|0
1634828880000|2021-10-21 15:08:00|5195.94|5195.94|5195.59|5195.59|5195.94|5195.94|5195.59|5195.59|0
1634828890000|2021-10-21 15:08:10|5195.24|5195.24|5195.24|5195.24|5195.24|5195.24|5195.24|5195.24|0
1634828900000|2021-10-21 15:08:20|5194.88|5194.88|5194.88|5194.88|5194.88|5194.88|5194.88|5194.88|0
1634828920000|2021-10-21 15:08:40|5195.24|5195.24|5195.24|5195.24|5195.24|5195.24|5195.24|5195.24|0
1634828930000|2021-10-21 15:08:50|5194.53|5194.53|5194.53|5194.53|5194.53|5194.53|5194.53|5194.53|0
1634828940000|2021-10-21 15:09:00|5196.29|5196.29|5196.29|5196.29|5196.29|5196.29|5196.29|5196.29|0
1634828950000|2021-10-21 15:09:10|5195.59|5195.59|5195.59|5195.59|5195.59|5195.59|5195.59|5195.59|0
1634828960000|2021-10-21 15:09:20|5195.45|5195.45|5195.1|5195.1|5195.45|5195.45|5195.1|5195.1|0
1634828980000|2021-10-21 15:09:40|5195.45|5195.45|5195.45|5195.45|5195.45|5195.45|5195.45|5195.45|0
1634829000000|2021-10-21 15:10:00|5195.32|5195.32|5194.96|5194.96|5195.32|5195.32|5194.96|5194.96|0
1634829010000|2021-10-21 15:10:10|5194.61|5194.61|5194.61|5194.61|5194.61|5194.61|5194.61|5194.61|0
1634829030000|2021-10-21 15:10:30|5194.26|5194.26|5194.96|5194.96|5194.96|5194.96|5194.26|5194.26|0
1634829040000|2021-10-21 15:10:40|5196.02|5196.02|5195.32|5195.32|5196.02|5196.02|5195.32|5195.32|0
1634829050000|2021-10-21 15:10:50|5194.96|5194.96|5195.17|5195.17|5195.17|5195.17|5194.69|5194.69|0
1634829070000|2021-10-21 15:11:10|5194.82|5194.82|5194.82|5194.82|5195.17|5195.17|5194.82|5194.82|0
1634829080000|2021-10-21 15:11:20|5194.94|5194.94|5194.59|5194.59|5194.94|5194.94|5194.59|5194.59|0
1634829100000|2021-10-21 15:11:40|5194.94|5194.94|5195.64|5195.64|5195.64|5195.64|5194.94|5194.94|0
1634829110000|2021-10-21 15:11:50|5195.29|5195.29|5195.71|5195.71|5195.71|5195.71|5195.29|5195.29|0
1634829120000|2021-10-21 15:12:00|5196.66|5196.66|5196.66|5196.66|5196.66|5196.66|5196.66|5196.66|0
1634829130000|2021-10-21 15:12:10|5196.91|5196.91|5196.91|5196.91|5196.91|5196.91|5196.91|5196.91|0
1634829150000|2021-10-21 15:12:30|5196.2|5196.2|5196.2|5196.2|5196.2|5196.2|5196.2|5196.2|0
1634829160000|2021-10-21 15:12:40|5197.26|5197.26|5197.26|5197.26|5197.26|5197.26|5197.26|5197.26|0
1634829180000|2021-10-21 15:13:00|5196.91|5196.91|5197.26|5197.26|5197.26|5197.26|5196.91|5196.91|0
1634829190000|2021-10-21 15:13:10|5197.61|5197.61|5197.97|5197.97|5197.97|5197.97|5197.61|5197.61|0
1634829210000|2021-10-21 15:13:30|5197.61|5197.61|5197.61|5197.61|5197.97|5197.97|5197.61|5197.61|0
1634829220000|2021-10-21 15:13:40|5197.97|5197.97|5197.61|5197.61|5197.97|5197.97|5197.61|5197.61|0
1634829230000|2021-10-21 15:13:50|5198.32|5198.32|5198.2|5198.2|5198.32|5198.32|5198.2|5198.2|0
1634829240000|2021-10-21 15:14:00|5197.96|5197.96|5197.96|5197.96|5197.96|5197.96|5197.96|5197.96|0
1634829250000|2021-10-21 15:14:10|5197.6|5197.6|5197.6|5197.6|5197.6|5197.6|5197.6|5197.6|0
1634829260000|2021-10-21 15:14:20|5197.25|5197.25|5196.76|5196.76|5197.25|5197.25|5196.76|5196.76|0
1634829290000|2021-10-21 15:14:50|5196.41|5196.41|5196.52|5196.52|5196.52|5196.52|5196.41|5196.41|0
1634829300000|2021-10-21 15:15:00|5196.88|5196.88|5198.32|5198.32|5198.32|5198.32|5196.88|5196.88|0
1634829310000|2021-10-21 15:15:10|5198.09|5198.09|5196.91|5196.91|5198.09|5198.09|5196.91|5196.91|0
1634829320000|2021-10-21 15:15:20|5196.56|5196.56|5195.79|5195.79|5196.91|5196.91|5195.79|5195.79|0
1634829330000|2021-10-21 15:15:30|5196.14|5196.14|5196.14|5196.14|5196.14|5196.14|5196.14|5196.14|0
1634829340000|2021-10-21 15:15:40|5196.85|5196.85|5196.14|5196.14|5196.85|5196.85|5196.14|5196.14|0
1634829360000|2021-10-21 15:16:00|5195.79|5195.79|5195.79|5195.79|5195.79|5195.79|5195.79|5195.79|0
1634829370000|2021-10-21 15:16:10|5195.44|5195.44|5196.75|5196.75|5196.75|5196.75|5195.44|5195.44|0
1634829390000|2021-10-21 15:16:30|5196.88|5196.88|5196.59|5196.59|5197.02|5197.02|5196.59|5196.59|0
1634829410000|2021-10-21 15:16:50|5197.3|5197.3|5197.3|5197.3|5197.3|5197.3|5197.3|5197.3|0
1634829420000|2021-10-21 15:17:00|5196.59|5196.59|5196.24|5196.24|5196.59|5196.59|5196.24|5196.24|0
1634829430000|2021-10-21 15:17:10|5196.59|5196.59|5196.59|5196.59|5196.59|5196.59|5196.59|5196.59|0
1634829440000|2021-10-21 15:17:20|5196.24|5196.24|5196.37|5196.37|5196.59|5196.59|5196.24|5196.24|0
1634829450000|2021-10-21 15:17:30|5196.73|5196.73|5196.37|5196.37|5197.43|5197.43|5196.37|5196.37|0
1634829460000|2021-10-21 15:17:40|5196.73|5196.73|5196.73|5196.73|5196.73|5196.73|5196.73|5196.73|0
1634829470000|2021-10-21 15:17:50|5196.86|5196.86|5196.51|5196.51|5196.86|5196.86|5196.51|5196.51|0
1634829480000|2021-10-21 15:18:00|5196.15|5196.15|5197.1|5197.1|5197.1|5197.1|5196.04|5196.04|0
1634829490000|2021-10-21 15:18:10|5197.45|5197.45|5196.63|5196.63|5197.45|5197.45|5196.63|5196.63|0
1634829500000|2021-10-21 15:18:20|5196.27|5196.27|5196.52|5196.52|5196.52|5196.52|5196.27|5196.27|0
1634829510000|2021-10-21 15:18:30|5196.66|5196.66|5198.27|5198.27|5198.27|5198.27|5196.66|5196.66|0
1634829520000|2021-10-21 15:18:40|5197.56|5197.56|5197.91|5197.91|5197.91|5197.91|5197.56|5197.56|0
1634829530000|2021-10-21 15:18:50|5197.33|5197.33|5196.51|5196.51|5197.33|5197.33|5196.51|5196.51|0
1634829540000|2021-10-21 15:19:00|5196.62|5196.62|5196.74|5196.74|5196.98|5196.98|5196.62|5196.62|0
1634829550000|2021-10-21 15:19:10|5196.39|5196.39|5196.39|5196.39|5196.39|5196.39|5196.39|5196.39|0
1634829560000|2021-10-21 15:19:20|5196.04|5196.04|5196.04|5196.04|5196.04|5196.04|5196.04|5196.04|0
1634829570000|2021-10-21 15:19:30|5196.74|5196.74|5196.74|5196.74|5196.74|5196.74|5196.39|5196.39|0
1634829580000|2021-10-21 15:19:40|5196.04|5196.04|5196.39|5196.39|5196.74|5196.74|5196.04|5196.04|0
1634829590000|2021-10-21 15:19:50|5196.74|5196.74|5197.23|5197.23|5197.23|5197.23|5196.52|5196.52|0
1634829600000|2021-10-21 15:20:00|5197.58|5197.58|5197.93|5197.93|5198.07|5198.07|5197.58|5197.58|0
1634829610000|2021-10-21 15:20:10|5198.05|5198.05|5197.96|5197.96|5198.31|5198.31|5197.7|5197.7|0
1634829620000|2021-10-21 15:20:20|5198.31|5198.31|5198.77|5198.77|5198.88|5198.88|5198.31|5198.31|0
1634829630000|2021-10-21 15:20:30|5198.41|5198.41|5198.41|5198.41|5198.41|5198.41|5198.41|5198.41|0
1634829640000|2021-10-21 15:20:40|5198.06|5198.06|5198.06|5198.06|5198.41|5198.41|5198.06|5198.06|0
1634829650000|2021-10-21 15:20:50|5197.71|5197.71|5198.31|5198.31|5198.41|5198.41|5197.71|5197.71|0
1634829660000|2021-10-21 15:21:00|5198.66|5198.66|5198.18|5198.18|5198.78|5198.78|5198.18|5198.18|0
1634829670000|2021-10-21 15:21:10|5197.83|5197.83|5198.18|5198.18|5198.18|5198.18|5197.83|5197.83|0
1634829680000|2021-10-21 15:21:20|5197.83|5197.83|5198.18|5198.18|5198.18|5198.18|5197.83|5197.83|0
1634829690000|2021-10-21 15:21:30|5197.83|5197.83|5198.1|5198.1|5198.18|5198.18|5197.47|5197.47|0
1634829700000|2021-10-21 15:21:40|5198.46|5198.46|5198.46|5198.46|5198.46|5198.46|5198.46|5198.46|0
1634829710000|2021-10-21 15:21:50|5198.1|5198.1|5197.75|5197.75|5198.1|5198.1|5197.75|5197.75|0
1634829720000|2021-10-21 15:22:00|5198.1|5198.1|5198.69|5198.69|5198.69|5198.69|5197.98|5197.98|0
1634829730000|2021-10-21 15:22:10|5199.04|5199.04|5198.34|5198.34|5199.04|5199.04|5198.34|5198.34|0
1634829740000|2021-10-21 15:22:20|5198.69|5198.69|5198.69|5198.69|5198.69|5198.69|5198.69|5198.69|0
1634829750000|2021-10-21 15:22:30|5198.34|5198.34|5199.04|5199.04|5199.04|5199.04|5198.34|5198.34|0
1634829760000|2021-10-21 15:22:40|5198.69|5198.69|5198.69|5198.69|5198.69|5198.69|5198.69|5198.69|0
1634829780000|2021-10-21 15:23:00|5198.34|5198.34|5198.09|5198.09|5198.34|5198.34|5198.09|5198.09|0
1634829790000|2021-10-21 15:23:10|5198.8|5198.8|5198.44|5198.44|5199.15|5199.15|5198.44|5198.44|0
1634829810000|2021-10-21 15:23:30|5198.09|5198.09|5197.74|5197.74|5198.09|5198.09|5197.74|5197.74|0
1634829820000|2021-10-21 15:23:40|5198.09|5198.09|5197.38|5197.38|5198.09|5198.09|5197.38|5197.38|0
1634829830000|2021-10-21 15:23:50|5197.25|5197.25|5197.97|5197.97|5198.09|5198.09|5197.25|5197.25|0
1634829840000|2021-10-21 15:24:00|5197.62|5197.62|5197.62|5197.62|5197.62|5197.62|5197.62|5197.62|0
1634829850000|2021-10-21 15:24:10|5197.97|5197.97|5197.97|5197.97|5197.97|5197.97|5197.62|5197.62|0
1634829870000|2021-10-21 15:24:30|5197.62|5197.62|5197.27|5197.27|5197.62|5197.62|5197.27|5197.27|0
1634829880000|2021-10-21 15:24:40|5196.91|5196.91|5196.91|5196.91|5196.91|5196.91|5196.56|5196.56|0
1634829890000|2021-10-21 15:24:50|5196.78|5196.78|5196.18|5196.18|5196.78|5196.78|5195.47|5195.47|0
1634829900000|2021-10-21 15:25:00|5195.47|5195.47|5196.53|5196.53|5196.88|5196.88|5195.47|5195.47|0
1634829910000|2021-10-21 15:25:10|5197.24|5197.24|5197.37|5197.37|5197.37|5197.37|5196.88|5196.88|0
1634829920000|2021-10-21 15:25:20|5197.51|5197.51|5197.15|5197.15|5197.51|5197.51|5197.15|5197.15|0
1634829930000|2021-10-21 15:25:30|5196.8|5196.8|5196.45|5196.45|5196.8|5196.8|5196.45|5196.45|0
1634829940000|2021-10-21 15:25:40|5196.17|5196.17|5195.82|5195.82|5196.17|5196.17|5195.82|5195.82|0
1634829950000|2021-10-21 15:25:50|5196.17|5196.17|5196.52|5196.52|5196.87|5196.87|5196.17|5196.17|0
1634829960000|2021-10-21 15:26:00|5195.82|5195.82|5196.87|5196.87|5196.87|5196.87|5195.82|5195.82|0
1634829970000|2021-10-21 15:26:10|5196.17|5196.17|5196.17|5196.17|5196.52|5196.52|5196.17|5196.17|0
1634829980000|2021-10-21 15:26:20|5195.82|5195.82|5196.03|5196.03|5196.03|5196.03|5195.68|5195.68|0
1634829990000|2021-10-21 15:26:30|5195.68|5195.68|5195.33|5195.33|5196.03|5196.03|5195.33|5195.33|0
1634830000000|2021-10-21 15:26:40|5195.68|5195.68|5196.03|5196.03|5196.03|5196.03|5194.97|5194.97|0
1634830010000|2021-10-21 15:26:50|5195.68|5195.68|5196.17|5196.17|5196.52|5196.52|5195.68|5195.68|0
1634830020000|2021-10-21 15:27:00|5195.82|5195.82|5196.17|5196.17|5196.52|5196.52|5195.46|5195.46|0
1634830030000|2021-10-21 15:27:10|5197.58|5197.58|5197.23|5197.23|5197.58|5197.58|5197.23|5197.23|0
1634830040000|2021-10-21 15:27:20|5196.87|5196.87|5196.87|5196.87|5196.87|5196.87|5196.87|5196.87|0
1634830060000|2021-10-21 15:27:40|5197.93|5197.93|5197.93|5197.93|5197.93|5197.93|5197.93|5197.93|0
1634830070000|2021-10-21 15:27:50|5198.64|5198.64|5199.62|5199.62|5199.62|5199.62|5198.64|5198.64|0
1634830080000|2021-10-21 15:28:00|5199.27|5199.27|5199.98|5199.98|5199.98|5199.98|5199.27|5199.27|0
1634830090000|2021-10-21 15:28:10|5200.23|5200.23|5199.52|5199.52|5200.23|5200.23|5199.52|5199.52|0
1634830100000|2021-10-21 15:28:20|5199.14|5199.14|5199|5199|5199.14|5199.14|5199|5199|0
1634830110000|2021-10-21 15:28:30|5199.36|5199.36|5199.36|5199.36|5199.36|5199.36|5199.36|5199.36|0
1634830120000|2021-10-21 15:28:40|5199|5199|5199|5199|5199|5199|5199|5199|0
1634830140000|2021-10-21 15:29:00|5198.65|5198.65|5196.53|5196.53|5198.65|5198.65|5196.53|5196.53|0
1634830150000|2021-10-21 15:29:10|5195.83|5195.83|5196.53|5196.53|5196.88|5196.88|5195.83|5195.83|0
1634830170000|2021-10-21 15:29:30|5197.24|5197.24|5195.81|5195.81|5197.24|5197.24|5195.65|5195.65|0
1634830180000|2021-10-21 15:29:40|5196.17|5196.17|5195.89|5195.89|5196.17|5196.17|5195.89|5195.89|0
1634830190000|2021-10-21 15:29:50|5197.58|5197.58|5197.86|5197.86|5198.15|5198.15|5197.02|5197.02|0
1634886900000|2021-10-22 07:15:00|5188.04|5188.04|5188.97|5188.97|5188.97|5188.97|5187.91|5187.91|0
1634886910000|2021-10-22 07:15:10|5188.69|5188.69|5188.83|5188.83|5188.83|5188.83|5188.69|5188.69|0
1634886920000|2021-10-22 07:15:20|5188.69|5188.69|5188.69|5188.69|5188.69|5188.69|5188.69|5188.69|0
1634886930000|2021-10-22 07:15:30|5188.42|5188.42|5188.42|5188.42|5188.42|5188.42|5188.42|5188.42|0
1634886940000|2021-10-22 07:15:40|5188.69|5188.69|5188.02|5188.02|5188.69|5188.69|5188.02|5188.02|0
1634886950000|2021-10-22 07:15:50|5188.42|5188.42|5188.89|5188.89|5188.89|5188.89|5188.42|5188.42|0
1634886960000|2021-10-22 07:16:00|5188.42|5188.42|5187.01|5187.01|5188.42|5188.42|5187.01|5187.01|0
1634886970000|2021-10-22 07:16:10|5187.36|5187.36|5187.36|5187.36|5187.36|5187.36|5187.36|5187.36|0
1634886980000|2021-10-22 07:16:20|5187.72|5187.72|5188.07|5188.07|5188.07|5188.07|5187.72|5187.72|0
1634886990000|2021-10-22 07:16:30|5188.34|5188.34|5188.94|5188.94|5188.94|5188.94|5188.34|5188.34|0
1634887010000|2021-10-22 07:16:50|5189.65|5189.65|5189.65|5189.65|5189.65|5189.65|5189.65|5189.65|0
1634887020000|2021-10-22 07:17:00|5189.18|5189.18|5189.18|5189.18|5189.53|5189.53|5188.95|5188.95|0
1634887030000|2021-10-22 07:17:10|5188.48|5188.48|5188.48|5188.48|5188.48|5188.48|5188.48|5188.48|0
1634887040000|2021-10-22 07:17:20|5188.13|5188.13|5188.13|5188.13|5188.13|5188.13|5188.13|5188.13|0
1634887060000|2021-10-22 07:17:40|5188.89|5188.89|5189.66|5189.66|5189.66|5189.66|5188.89|5188.89|0
1634887070000|2021-10-22 07:17:50|5189.38|5189.38|5189.38|5189.38|5189.38|5189.38|5189.38|5189.38|0
1634887080000|2021-10-22 07:18:00|5189.27|5189.27|5188.56|5188.56|5189.27|5189.27|5187.85|5187.85|0
1634887090000|2021-10-22 07:18:10|5188.84|5188.84|5188.84|5188.84|5188.84|5188.84|5188.84|5188.84|0
1634887100000|2021-10-22 07:18:20|5189.11|5189.11|5190.06|5190.06|5190.06|5190.06|5189.11|5189.11|0
1634887120000|2021-10-22 07:18:40|5189.83|5189.83|5189.56|5189.56|5189.83|5189.83|5189.56|5189.56|0
1634887130000|2021-10-22 07:18:50|5189.83|5189.83|5189.83|5189.83|5189.83|5189.83|5189.83|5189.83|0
1634887150000|2021-10-22 07:19:10|5189.6|5189.6|5189.48|5189.48|5189.6|5189.6|5189.48|5189.48|0
1634887160000|2021-10-22 07:19:20|5189.6|5189.6|5190.72|5190.72|5191.07|5191.07|5189.25|5189.25|0
1634887170000|2021-10-22 07:19:30|5190.01|5190.01|5190.37|5190.37|5190.37|5190.37|5190.01|5190.01|0
1634887180000|2021-10-22 07:19:40|5190.1|5190.1|5190.23|5190.23|5190.23|5190.23|5190.1|5190.1|0
1634887190000|2021-10-22 07:19:50|5190|5190|5190|5190|5190|5190|5190|5190|0
1634887200000|2021-10-22 07:20:00|5188.59|5188.59|5189.65|5189.65|5189.65|5189.65|5188.59|5188.59|0
1634887210000|2021-10-22 07:20:10|5189.41|5189.41|5189.82|5189.82|5189.82|5189.82|5189.41|5189.41|0
1634887220000|2021-10-22 07:20:20|5190.29|5190.29|5189.93|5189.93|5190.29|5190.29|5189.93|5189.93|0
1634887240000|2021-10-22 07:20:40|5190.17|5190.17|5190.29|5190.29|5190.52|5190.52|5190.17|5190.17|0
1634887250000|2021-10-22 07:20:50|5190.17|5190.17|5190.67|5190.67|5191.37|5191.37|5190.17|5190.17|0
1634887260000|2021-10-22 07:21:00|5191.02|5191.02|5192.78|5192.78|5192.78|5192.78|5191.02|5191.02|0
1634887270000|2021-10-22 07:21:10|5192.55|5192.55|5192.55|5192.55|5192.55|5192.55|5192.55|5192.55|0
1634887280000|2021-10-22 07:21:20|5192.14|5192.14|5192.09|5192.09|5192.14|5192.14|5191.74|5191.74|0
1634887300000|2021-10-22 07:21:40|5192.32|5192.32|5192.09|5192.09|5192.32|5192.32|5192.09|5192.09|0
1634887320000|2021-10-22 07:22:00|5192.21|5192.21|5192.21|5192.21|5192.21|5192.21|5192.21|5192.21|0
1634887330000|2021-10-22 07:22:10|5191.96|5191.96|5191.96|5191.96|5191.96|5191.96|5191.96|5191.96|0
1634887350000|2021-10-22 07:22:30|5192.24|5192.24|5192.24|5192.24|5192.24|5192.24|5192.24|5192.24|0
1634887360000|2021-10-22 07:22:40|5192.59|5192.59|5192.94|5192.94|5192.94|5192.94|5192.59|5192.59|0
1634887370000|2021-10-22 07:22:50|5193.06|5193.06|5193.91|5193.91|5193.91|5193.91|5193.06|5193.06|0
1634887380000|2021-10-22 07:23:00|5194.02|5194.02|5191.5|5191.5|5194.02|5194.02|5191.5|5191.5|0
1634887400000|2021-10-22 07:23:20|5191.75|5191.75|5192.29|5192.29|5192.29|5192.29|5191.75|5191.75|0
1634887410000|2021-10-22 07:23:30|5195.82|5195.82|5194.76|5194.76|5195.82|5195.82|5194.76|5194.76|0
1634887420000|2021-10-22 07:23:40|5195.04|5195.04|5196.67|5196.67|5196.67|5196.67|5194.9|5194.9|0
1634887450000|2021-10-22 07:24:10|5198.43|5198.43|5199.13|5199.13|5199.13|5199.13|5198.43|5198.43|0
1634887480000|2021-10-22 07:24:40|5199.84|5199.84|5199.84|5199.84|5199.84|5199.84|5199.84|5199.84|0
1634887510000|2021-10-22 07:25:10|5200.19|5200.19|5200.19|5200.19|5200.19|5200.19|5200.19|5200.19|0
1634887520000|2021-10-22 07:25:20|5198.42|5198.42|5197.66|5197.66|5198.42|5198.42|5197.66|5197.66|0
1634887530000|2021-10-22 07:25:30|5196.61|5196.61|5196.61|5196.61|5196.61|5196.61|5196.61|5196.61|0
1634887540000|2021-10-22 07:25:40|5197.58|5197.58|5197.58|5197.58|5197.58|5197.58|5197.58|5197.58|0
1634887550000|2021-10-22 07:25:50|5197.83|5197.83|5198.08|5198.08|5198.79|5198.79|5197.83|5197.83|0
1634887560000|2021-10-22 07:26:00|5198.35|5198.35|5198.1|5198.1|5198.35|5198.35|5198.1|5198.1|0
1634887580000|2021-10-22 07:26:20|5198.46|5198.46|5199.51|5199.51|5199.51|5199.51|5198.46|5198.46|0
1634887610000|2021-10-22 07:26:50|5199.79|5199.79|5199.79|5199.79|5199.79|5199.79|5199.79|5199.79|0
1634887640000|2021-10-22 07:27:20|5199.91|5199.91|5200.49|5200.49|5200.49|5200.49|5199.91|5199.91|0
1634887660000|2021-10-22 07:27:40|5198.73|5198.73|5198.73|5198.73|5198.73|5198.73|5198.73|5198.73|0
1634887670000|2021-10-22 07:27:50|5199.44|5199.44|5199.44|5199.44|5199.44|5199.44|5199.44|5199.44|0
1634887720000|2021-10-22 07:28:40|5199.84|5199.84|5200.55|5200.55|5201.25|5201.25|5199.84|5199.84|0
1634887740000|2021-10-22 07:29:00|5201.29|5201.29|5201.29|5201.29|5201.29|5201.29|5201.29|5201.29|0
1634887750000|2021-10-22 07:29:10|5202.35|5202.35|5202.35|5202.35|5202.35|5202.35|5200.94|5200.94|0
1634887760000|2021-10-22 07:29:20|5202.1|5202.1|5202.1|5202.1|5202.1|5202.1|5202.1|5202.1|0
1634887790000|2021-10-22 07:29:50|5202.34|5202.34|5201.17|5201.17|5202.59|5202.59|5201.17|5201.17|0
1634887800000|2021-10-22 07:30:00|5201.03|5201.03|5201.28|5201.28|5201.28|5201.28|5201.03|5201.03|0
1634887830000|2021-10-22 07:30:30|5201.53|5201.53|5201.88|5201.88|5201.88|5201.88|5201.53|5201.53|0
1634887840000|2021-10-22 07:30:40|5202.83|5202.83|5202.83|5202.83|5202.83|5202.83|5202.83|5202.83|0
1634887850000|2021-10-22 07:30:50|5202.25|5202.25|5202.25|5202.25|5202.25|5202.25|5202.25|5202.25|0
1634887870000|2021-10-22 07:31:10|5200.34|5200.34|5199.63|5199.63|5200.34|5200.34|5199.63|5199.63|0
1634887880000|2021-10-22 07:31:20|5200.34|5200.34|5200.59|5200.59|5200.59|5200.59|5200.34|5200.34|0
1634887890000|2021-10-22 07:31:30|5202|5202|5202|5202|5202|5202|5202|5202|0
1634887910000|2021-10-22 07:31:50|5202.11|5202.11|5200.7|5200.7|5202.47|5202.47|5200.7|5200.7|0
1634887920000|2021-10-22 07:32:00|5200.57|5200.57|5200.57|5200.57|5200.57|5200.57|5200.57|5200.57|0
1634887930000|2021-10-22 07:32:10|5200.21|5200.21|5200.21|5200.21|5200.21|5200.21|5200.21|5200.21|0
1634887950000|2021-10-22 07:32:30|5200.57|5200.57|5200.92|5200.92|5200.92|5200.92|5200.57|5200.57|0
1634887970000|2021-10-22 07:32:50|5200.64|5200.64|5200.64|5200.64|5200.64|5200.64|5200.64|5200.64|0
1634887990000|2021-10-22 07:33:10|5200.29|5200.29|5200.29|5200.29|5200.29|5200.29|5200.29|5200.29|0
1634888000000|2021-10-22 07:33:20|5199.79|5199.79|5199.79|5199.79|5199.79|5199.79|5199.79|5199.79|0
1634888020000|2021-10-22 07:33:40|5197.32|5197.32|5197.32|5197.32|5197.32|5197.32|5197.32|5197.32|0
1634888040000|2021-10-22 07:34:00|5196.78|5196.78|5196.64|5196.64|5196.78|5196.78|5196.64|5196.64|0
1634888050000|2021-10-22 07:34:10|5197.35|5197.35|5197.35|5197.35|5197.35|5197.35|5197.35|5197.35|0
1634888070000|2021-10-22 07:34:30|5197.62|5197.62|5197.62|5197.62|5197.62|5197.62|5197.62|5197.62|0
1634888080000|2021-10-22 07:34:40|5197.97|5197.97|5197.97|5197.97|5197.97|5197.97|5197.97|5197.97|0
1634888100000|2021-10-22 07:35:00|5198.25|5198.25|5201.51|5201.51|5201.51|5201.51|5198.25|5198.25|0
1634888110000|2021-10-22 07:35:10|5199.4|5199.4|5199.4|5199.4|5199.4|5199.4|5199.4|5199.4|0
1634888130000|2021-10-22 07:35:30|5199.8|5199.8|5199.8|5199.8|5199.8|5199.8|5199.8|5199.8|0
1634888140000|2021-10-22 07:35:40|5199.67|5199.67|5199.67|5199.67|5199.67|5199.67|5199.67|5199.67|0
1634888150000|2021-10-22 07:35:50|5200.14|5200.14|5200.37|5200.37|5200.37|5200.37|5200.14|5200.14|0
1634888160000|2021-10-22 07:36:00|5200.65|5200.65|5202.77|5202.77|5202.77|5202.77|5200.65|5200.65|0
1634888180000|2021-10-22 07:36:20|5203.26|5203.26|5203.51|5203.51|5203.51|5203.51|5203.26|5203.26|0
1634888220000|2021-10-22 07:37:00|5203.79|5203.79|5202.24|5202.24|5203.79|5203.79|5202.24|5202.24|0
1634888240000|2021-10-22 07:37:20|5202.95|5202.95|5202.95|5202.95|5202.95|5202.95|5202.95|5202.95|0
1634888270000|2021-10-22 07:37:50|5203.3|5203.3|5203.3|5203.3|5204.01|5204.01|5203.3|5203.3|0
1634888310000|2021-10-22 07:38:30|5203.07|5203.07|5204.83|5204.83|5204.83|5204.83|5203.07|5203.07|0
1634888320000|2021-10-22 07:38:40|5205.11|5205.11|5205.65|5205.65|5205.65|5205.65|5205.11|5205.11|0
1634888330000|2021-10-22 07:38:50|5204.95|5204.95|5204.95|5204.95|5204.95|5204.95|5204.95|5204.95|0
1634888340000|2021-10-22 07:39:00|5206.36|5206.36|5208.83|5208.83|5208.83|5208.83|5206.36|5206.36|0
1634888350000|2021-10-22 07:39:10|5209.54|5209.54|5209.82|5209.82|5209.82|5209.82|5209.54|5209.54|0
1634888360000|2021-10-22 07:39:20|5209.95|5209.95|5209.95|5209.95|5209.95|5209.95|5209.95|5209.95|0
1634888370000|2021-10-22 07:39:30|5211.72|5211.72|5211.95|5211.95|5211.95|5211.95|5211.72|5211.72|0
1634888380000|2021-10-22 07:39:40|5212.07|5212.07|5212.07|5212.07|5212.07|5212.07|5212.07|5212.07|0
1634888390000|2021-10-22 07:39:50|5212.77|5212.77|5212.77|5212.77|5212.77|5212.77|5212.77|5212.77|0
1634888400000|2021-10-22 07:40:00|5213.18|5213.18|5213.18|5213.18|5213.18|5213.18|5213.18|5213.18|0
1634888410000|2021-10-22 07:40:10|5212.83|5212.83|5212.83|5212.83|5212.83|5212.83|5212.83|5212.83|0
1634888430000|2021-10-22 07:40:30|5212.69|5212.69|5212.69|5212.69|5212.69|5212.69|5212.69|5212.69|0
1634888440000|2021-10-22 07:40:40|5213.1|5213.1|5213.1|5213.1|5213.1|5213.1|5213.1|5213.1|0
1634888470000|2021-10-22 07:41:10|5214.34|5214.34|5214.34|5214.34|5214.34|5214.34|5214.34|5214.34|0
1634888480000|2021-10-22 07:41:20|5216.46|5216.46|5213.99|5213.99|5216.46|5216.46|5213.99|5213.99|0
1634888510000|2021-10-22 07:41:50|5213.31|5213.31|5213.04|5213.04|5213.31|5213.31|5213.04|5213.04|0
1634888560000|2021-10-22 07:42:40|5213.29|5213.29|5213.29|5213.29|5213.29|5213.29|5213.29|5213.29|0
1634888620000|2021-10-22 07:43:40|5209.41|5209.41|5208.91|5208.91|5209.41|5209.41|5208.91|5208.91|0
1634888630000|2021-10-22 07:43:50|5208.5|5208.5|5208.5|5208.5|5208.5|5208.5|5208.5|5208.5|0
1634888730000|2021-10-22 07:45:30|5208.85|5208.85|5208.85|5208.85|5208.85|5208.85|5208.85|5208.85|0
1634888740000|2021-10-22 07:45:40|5208.72|5208.72|5209.09|5209.09|5209.09|5209.09|5208.72|5208.72|0
1634888780000|2021-10-22 07:46:20|5208.74|5208.74|5208.27|5208.27|5208.74|5208.74|5208.27|5208.27|0
1634888850000|2021-10-22 07:47:30|5208.55|5208.55|5208.55|5208.55|5208.55|5208.55|5208.55|5208.55|0
1634888870000|2021-10-22 07:47:50|5208.96|5208.96|5208.96|5208.96|5208.96|5208.96|5208.96|5208.96|0
1634888880000|2021-10-22 07:48:00|5209.09|5209.09|5208.96|5208.96|5209.09|5209.09|5208.96|5208.96|0
1634888950000|2021-10-22 07:49:10|5209.54|5209.54|5209.54|5209.54|5209.54|5209.54|5209.54|5209.54|0
1634888970000|2021-10-22 07:49:30|5209.42|5209.42|5209.42|5209.42|5209.42|5209.42|5209.42|5209.42|0
1634889000000|2021-10-22 07:50:00|5209.67|5209.67|5209.67|5209.67|5209.67|5209.67|5209.67|5209.67|0
1634889010000|2021-10-22 07:50:10|5209.79|5209.79|5210.33|5210.33|5210.33|5210.33|5209.79|5209.79|0
1634889040000|2021-10-22 07:50:40|5209.27|5209.27|5209.27|5209.27|5209.27|5209.27|5209.27|5209.27|0
1634889090000|2021-10-22 07:51:30|5209.98|5209.98|5209.98|5209.98|5210.68|5210.68|5209.98|5209.98|0
1634889100000|2021-10-22 07:51:40|5210.26|5210.26|5210.89|5210.89|5211.16|5211.16|5210.26|5210.26|0
1634889110000|2021-10-22 07:51:50|5211.6|5211.6|5211.01|5211.01|5211.6|5211.6|5210.18|5210.18|0
1634889140000|2021-10-22 07:52:20|5210.65|5210.65|5210.65|5210.65|5210.65|5210.65|5210.65|5210.65|0
1634889150000|2021-10-22 07:52:30|5210.38|5210.38|5210.38|5210.38|5210.38|5210.38|5210.38|5210.38|0
1634889170000|2021-10-22 07:52:50|5210.27|5210.27|5210.27|5210.27|5210.27|5210.27|5210.27|5210.27|0
1634889220000|2021-10-22 07:53:40|5210.97|5210.97|5211.47|5211.47|5211.47|5211.47|5210.97|5210.97|0
1634889230000|2021-10-22 07:53:50|5211.82|5211.82|5211.82|5211.82|5211.82|5211.82|5211.82|5211.82|0
1634889240000|2021-10-22 07:54:00|5211.12|5211.12|5211.12|5211.12|5211.12|5211.12|5211.12|5211.12|0
1634889250000|2021-10-22 07:54:10|5210.76|5210.76|5210.76|5210.76|5210.76|5210.76|5210.76|5210.76|0
1634889260000|2021-10-22 07:54:20|5211.12|5211.12|5211.12|5211.12|5211.12|5211.12|5211.12|5211.12|0
1634889270000|2021-10-22 07:54:30|5211.25|5211.25|5211.25|5211.25|5211.25|5211.25|5211.25|5211.25|0
1634889280000|2021-10-22 07:54:40|5211.6|5211.6|5211.6|5211.6|5211.6|5211.6|5211.6|5211.6|0
1634889300000|2021-10-22 07:55:00|5211.2|5211.2|5209.51|5209.51|5211.2|5211.2|5209.51|5209.51|0
1634889310000|2021-10-22 07:55:10|5209.23|5209.23|5209.23|5209.23|5209.23|5209.23|5209.23|5209.23|0
1634889320000|2021-10-22 07:55:20|5208.96|5208.96|5208.96|5208.96|5208.96|5208.96|5208.96|5208.96|0
1634889330000|2021-10-22 07:55:30|5209.64|5209.64|5209.64|5209.64|5209.64|5209.64|5209.64|5209.64|0
1634889380000|2021-10-22 07:56:20|5209.28|5209.28|5208.58|5208.58|5209.28|5209.28|5208.58|5208.58|0
1634889390000|2021-10-22 07:56:30|5208.93|5208.93|5208.66|5208.66|5208.93|5208.93|5208.66|5208.66|0
1634889400000|2021-10-22 07:56:40|5209.01|5209.01|5209.37|5209.37|5209.37|5209.37|5209.01|5209.01|0
1634889420000|2021-10-22 07:57:00|5209.72|5209.72|5210.21|5210.21|5210.21|5210.21|5209.72|5209.72|0
1634889450000|2021-10-22 07:57:30|5210.49|5210.49|5210.49|5210.49|5210.49|5210.49|5210.49|5210.49|0
1634889470000|2021-10-22 07:57:50|5210.74|5210.74|5210.74|5210.74|5210.74|5210.74|5210.74|5210.74|0
1634889480000|2021-10-22 07:58:00|5211.55|5211.55|5211.33|5211.33|5211.55|5211.55|5211.2|5211.2|0
1634889500000|2021-10-22 07:58:20|5212.39|5212.39|5211.33|5211.33|5212.39|5212.39|5211.33|5211.33|0
1634889510000|2021-10-22 07:58:30|5212.04|5212.04|5212.04|5212.04|5212.04|5212.04|5212.04|5212.04|0
1634889520000|2021-10-22 07:58:40|5212.72|5212.72|5212.36|5212.36|5212.72|5212.72|5212.36|5212.36|0
1634889530000|2021-10-22 07:58:50|5213.07|5213.07|5212.02|5212.02|5213.07|5213.07|5212.02|5212.02|0
1634889570000|2021-10-22 07:59:30|5212.36|5212.36|5212.36|5212.36|5212.36|5212.36|5212.36|5212.36|0
1634889590000|2021-10-22 07:59:50|5212.72|5212.72|5212.72|5212.72|5212.72|5212.72|5212.72|5212.72|0
1634889600000|2021-10-22 08:00:00|5212.01|5212.01|5211.33|5211.33|5212.01|5212.01|5211.33|5211.33|0
1634889650000|2021-10-22 08:00:50|5211.21|5211.21|5211.21|5211.21|5211.21|5211.21|5211.21|5211.21|0
1634889660000|2021-10-22 08:01:00|5211.55|5211.55|5211.91|5211.91|5211.91|5211.91|5211.55|5211.55|0
1634889690000|2021-10-22 08:01:30|5212.65|5212.65|5213.01|5213.01|5213.01|5213.01|5212.65|5212.65|0
1634889710000|2021-10-22 08:01:50|5212.77|5212.77|5212.77|5212.77|5212.77|5212.77|5212.77|5212.77|0
1634889720000|2021-10-22 08:02:00|5212.27|5212.27|5212.52|5212.52|5212.52|5212.52|5212.27|5212.27|0
1634889740000|2021-10-22 08:02:20|5212.17|5212.17|5212.17|5212.17|5212.17|5212.17|5212.17|5212.17|0
1634889750000|2021-10-22 08:02:30|5211.82|5211.82|5211.46|5211.46|5211.82|5211.82|5211.46|5211.46|0
1634889760000|2021-10-22 08:02:40|5211.23|5211.23|5210.63|5210.63|5211.23|5211.23|5210.63|5210.63|0
1634889770000|2021-10-22 08:02:50|5210.98|5210.98|5212.04|5212.04|5212.04|5212.04|5210.98|5210.98|0
1634889780000|2021-10-22 08:03:00|5212.74|5212.74|5212.74|5212.74|5212.74|5212.74|5212.74|5212.74|0
1634889790000|2021-10-22 08:03:10|5212.04|5212.04|5212.04|5212.04|5212.04|5212.04|5212.04|5212.04|0
1634889800000|2021-10-22 08:03:20|5211.92|5211.92|5211.92|5211.92|5211.92|5211.92|5211.92|5211.92|0
1634889840000|2021-10-22 08:04:00|5212.27|5212.27|5212.27|5212.27|5212.27|5212.27|5212.27|5212.27|0
1634889860000|2021-10-22 08:04:20|5211.92|5211.92|5213.69|5213.69|5213.69|5213.69|5211.92|5211.92|0
1634889880000|2021-10-22 08:04:40|5213.97|5213.97|5215.73|5215.73|5215.73|5215.73|5213.97|5213.97|0
1634889890000|2021-10-22 08:04:50|5216.07|5216.07|5216.82|5216.82|5216.82|5216.82|5216.07|5216.07|0
1634889970000|2021-10-22 08:06:10|5218.23|5218.23|5218.23|5218.23|5218.23|5218.23|5218.23|5218.23|0
1634889980000|2021-10-22 08:06:20|5219.29|5219.29|5219.29|5219.29|5219.29|5219.29|5219.29|5219.29|0
1634889990000|2021-10-22 08:06:30|5219.99|5219.99|5219.99|5219.99|5219.99|5219.99|5219.99|5219.99|0
1634890020000|2021-10-22 08:07:00|5219.64|5219.64|5218.93|5218.93|5219.64|5219.64|5218.93|5218.93|0
1634890030000|2021-10-22 08:07:10|5218.58|5218.58|5217.52|5217.52|5218.58|5218.58|5217.52|5217.52|0
1634890070000|2021-10-22 08:07:50|5216.82|5216.82|5216.82|5216.82|5216.82|5216.82|5216.82|5216.82|0
1634890090000|2021-10-22 08:08:10|5216.46|5216.46|5216.96|5216.96|5216.96|5216.96|5216.46|5216.46|0
1634890100000|2021-10-22 08:08:20|5216.73|5216.73|5216.73|5216.73|5216.73|5216.73|5216.73|5216.73|0
1634890110000|2021-10-22 08:08:30|5216.38|5216.38|5216.38|5216.38|5216.38|5216.38|5216.38|5216.38|0
1634890150000|2021-10-22 08:09:10|5216.04|5216.04|5215.33|5215.33|5216.04|5216.04|5215.33|5215.33|0
1634890160000|2021-10-22 08:09:20|5214.83|5214.83|5214.55|5214.55|5214.83|5214.83|5214.55|5214.55|0
1634890170000|2021-10-22 08:09:30|5214.2|5214.2|5214.45|5214.45|5214.45|5214.45|5214.2|5214.2|0
1634890190000|2021-10-22 08:09:50|5215.16|5215.16|5215.16|5215.16|5215.16|5215.16|5215.16|5215.16|0
1634890230000|2021-10-22 08:10:30|5214.82|5214.82|5214.82|5214.82|5214.82|5214.82|5214.82|5214.82|0
1634890260000|2021-10-22 08:11:00|5215.17|5215.17|5215.39|5215.39|5215.52|5215.52|5215.17|5215.17|0
1634890270000|2021-10-22 08:11:10|5215.74|5215.74|5215.39|5215.39|5215.74|5215.74|5215.39|5215.39|0
1634890290000|2021-10-22 08:11:30|5215.03|5215.03|5215.03|5215.03|5215.03|5215.03|5215.03|5215.03|0
1634890320000|2021-10-22 08:12:00|5215.39|5215.39|5215.52|5215.52|5215.52|5215.52|5215.39|5215.39|0
1634890330000|2021-10-22 08:12:10|5215.99|5215.99|5215.99|5215.99|5215.99|5215.99|5215.99|5215.99|0
1634890360000|2021-10-22 08:12:40|5215.87|5215.87|5215.87|5215.87|5215.87|5215.87|5215.87|5215.87|0
1634890420000|2021-10-22 08:13:40|5215.52|5215.52|5215.52|5215.52|5215.52|5215.52|5215.52|5215.52|0
1634890500000|2021-10-22 08:15:00|5215.87|5215.87|5215.87|5215.87|5215.87|5215.87|5214.81|5214.81|0
1634890590000|2021-10-22 08:16:30|5215.17|5215.17|5215.52|5215.52|5215.52|5215.52|5215.17|5215.17|0
1634890600000|2021-10-22 08:16:40|5215.77|5215.77|5215.77|5215.77|5215.77|5215.77|5215.77|5215.77|0
1634890620000|2021-10-22 08:17:00|5215.42|5215.42|5215.42|5215.42|5215.42|5215.42|5215.42|5215.42|0
1634890650000|2021-10-22 08:17:30|5215.15|5215.15|5215.15|5215.15|5215.15|5215.15|5215.15|5215.15|0
1634890680000|2021-10-22 08:18:00|5214.9|5214.9|5214.9|5214.9|5214.9|5214.9|5214.9|5214.9|0
1634890700000|2021-10-22 08:18:20|5213.84|5213.84|5213.84|5213.84|5214.9|5214.9|5213.84|5213.84|0
1634890710000|2021-10-22 08:18:30|5214.19|5214.19|5214.19|5214.19|5214.19|5214.19|5214.19|5214.19|0
1634890730000|2021-10-22 08:18:50|5213.84|5213.84|5213.6|5213.6|5213.84|5213.84|5213.37|5213.37|0
1634890770000|2021-10-22 08:19:30|5213.72|5213.72|5213.72|5213.72|5213.72|5213.72|5213.72|5213.72|0
1634890820000|2021-10-22 08:20:20|5213.99|5213.99|5213.99|5213.99|5213.99|5213.99|5213.99|5213.99|0
1634890830000|2021-10-22 08:20:30|5214.34|5214.34|5214.34|5214.34|5214.34|5214.34|5214.34|5214.34|0
1634890840000|2021-10-22 08:20:40|5214.7|5214.7|5213.99|5213.99|5214.7|5214.7|5213.99|5213.99|0
1634890910000|2021-10-22 08:21:50|5214.23|5214.23|5214.23|5214.23|5214.23|5214.23|5214.23|5214.23|0
1634890960000|2021-10-22 08:22:40|5214.58|5214.58|5214.93|5214.93|5214.93|5214.93|5214.58|5214.58|0
1634890970000|2021-10-22 08:22:50|5214.81|5214.81|5214.81|5214.81|5214.81|5214.81|5214.81|5214.81|0
1634890980000|2021-10-22 08:23:00|5215.17|5215.17|5215.87|5215.87|5215.87|5215.87|5215.17|5215.17|0
1634891000000|2021-10-22 08:23:20|5215.52|5215.52|5215.52|5215.52|5215.52|5215.52|5215.52|5215.52|0
1634891020000|2021-10-22 08:23:40|5215.64|5215.64|5215.64|5215.64|5215.64|5215.64|5215.64|5215.64|0
1634891060000|2021-10-22 08:24:20|5216.24|5216.24|5216.24|5216.24|5216.24|5216.24|5216.24|5216.24|0
1634891070000|2021-10-22 08:24:30|5216.58|5216.58|5215.89|5215.89|5216.58|5216.58|5215.89|5215.89|0
1634891090000|2021-10-22 08:24:50|5216.24|5216.24|5216.12|5216.12|5216.24|5216.24|5216.12|5216.12|0
1634891190000|2021-10-22 08:26:30|5215.87|5215.87|5215.87|5215.87|5215.87|5215.87|5215.87|5215.87|0
1634891210000|2021-10-22 08:26:50|5215.52|5215.52|5215.52|5215.52|5215.52|5215.52|5215.52|5215.52|0
1634891250000|2021-10-22 08:27:30|5215.39|5215.39|5215.6|5215.6|5215.72|5215.72|5215.39|5215.39|0
1634891260000|2021-10-22 08:27:40|5215.47|5215.47|5216.23|5216.23|5216.23|5216.23|5215.47|5215.47|0
1634891280000|2021-10-22 08:28:00|5215.87|5215.87|5215.87|5215.87|5215.87|5215.87|5215.87|5215.87|0
1634891290000|2021-10-22 08:28:10|5216.21|5216.21|5216.55|5216.55|5216.55|5216.55|5216.21|5216.21|0
1634891300000|2021-10-22 08:28:20|5216.89|5216.89|5216.89|5216.89|5216.89|5216.89|5216.89|5216.89|0
1634891320000|2021-10-22 08:28:40|5217.24|5217.24|5216.54|5216.54|5217.24|5217.24|5216.54|5216.54|0
1634891330000|2021-10-22 08:28:50|5216.18|5216.18|5216.18|5216.18|5216.18|5216.18|5216.18|5216.18|0
1634891340000|2021-10-22 08:29:00|5216.54|5216.54|5216.79|5216.79|5216.79|5216.79|5216.54|5216.54|0
1634891350000|2021-10-22 08:29:10|5216.45|5216.45|5215.95|5215.95|5216.45|5216.45|5215.95|5215.95|0
1634891360000|2021-10-22 08:29:20|5214.89|5214.89|5214.18|5214.18|5214.89|5214.89|5213.83|5213.83|0
1634891390000|2021-10-22 08:29:50|5214.54|5214.54|5214.79|5214.79|5214.79|5214.79|5214.54|5214.54|0
1634891400000|2021-10-22 08:30:00|5215.49|5215.49|5215.49|5215.49|5215.49|5215.49|5215.49|5215.49|0
1634891410000|2021-10-22 08:30:10|5214.79|5214.79|5213.73|5213.73|5214.79|5214.79|5213.73|5213.73|0
1634891420000|2021-10-22 08:30:20|5214.08|5214.08|5214.08|5214.08|5214.08|5214.08|5214.08|5214.08|0
1634891430000|2021-10-22 08:30:30|5213.73|5213.73|5213.73|5213.73|5213.73|5213.73|5213.73|5213.73|0
1634891450000|2021-10-22 08:30:50|5213.37|5213.37|5213.37|5213.37|5213.37|5213.37|5213.37|5213.37|0
1634891460000|2021-10-22 08:31:00|5213.02|5213.02|5212.3|5212.3|5213.02|5213.02|5212.19|5212.19|0
1634891470000|2021-10-22 08:31:10|5212.05|5212.05|5211.83|5211.83|5212.17|5212.17|5211.83|5211.83|0
1634891490000|2021-10-22 08:31:30|5211.72|5211.72|5210.05|5210.05|5211.72|5211.72|5210.05|5210.05|0
1634891500000|2021-10-22 08:31:40|5209.7|5209.7|5209.7|5209.7|5209.7|5209.7|5209.7|5209.7|0
1634891520000|2021-10-22 08:32:00|5209.09|5209.09|5205.92|5205.92|5209.09|5209.09|5205.92|5205.92|0
1634891530000|2021-10-22 08:32:10|5206.62|5206.62|5206.62|5206.62|5206.62|5206.62|5206.62|5206.62|0
1634891540000|2021-10-22 08:32:20|5207.33|5207.33|5208.18|5208.18|5208.18|5208.18|5207.33|5207.33|0
1634891550000|2021-10-22 08:32:30|5207.64|5207.64|5207.64|5207.64|5207.64|5207.64|5207.64|5207.64|0
1634891560000|2021-10-22 08:32:40|5207.39|5207.39|5207.39|5207.39|5207.39|5207.39|5207.39|5207.39|0
1634891580000|2021-10-22 08:33:00|5207.11|5207.11|5207.33|5207.33|5207.33|5207.33|5207.11|5207.11|0
1634891610000|2021-10-22 08:33:30|5207.68|5207.68|5207.4|5207.4|5208.39|5208.39|5207.4|5207.4|0
1634891630000|2021-10-22 08:33:50|5207.05|5207.05|5207.05|5207.05|5207.05|5207.05|5207.05|5207.05|0
1634891660000|2021-10-22 08:34:20|5206.91|5206.91|5207.05|5207.05|5207.05|5207.05|5206.91|5206.91|0
1634891680000|2021-10-22 08:34:40|5206.91|5206.91|5206.56|5206.56|5206.91|5206.91|5206.56|5206.56|0
1634891710000|2021-10-22 08:35:10|5205.86|5205.86|5205.86|5205.86|5205.86|5205.86|5205.86|5205.86|0
1634891730000|2021-10-22 08:35:30|5206.21|5206.21|5206.21|5206.21|5206.21|5206.21|5206.21|5206.21|0
1634891750000|2021-10-22 08:35:50|5206.91|5206.91|5207.15|5207.15|5207.15|5207.15|5206.91|5206.91|0
1634891760000|2021-10-22 08:36:00|5207.38|5207.38|5207.26|5207.26|5207.38|5207.38|5207.26|5207.26|0
1634891770000|2021-10-22 08:36:10|5207.79|5207.79|5207.79|5207.79|5207.79|5207.79|5207.79|5207.79|0
1634891780000|2021-10-22 08:36:20|5208.15|5208.15|5209.45|5209.45|5209.45|5209.45|5208.15|5208.15|0
1634891810000|2021-10-22 08:36:50|5210.16|5210.16|5210.76|5210.76|5210.76|5210.76|5210.16|5210.16|0
1634891820000|2021-10-22 08:37:00|5210.64|5210.64|5210.76|5210.76|5210.76|5210.76|5210.64|5210.64|0
1634891830000|2021-10-22 08:37:10|5211.47|5211.47|5211.47|5211.47|5211.47|5211.47|5211.47|5211.47|0
1634891860000|2021-10-22 08:37:40|5212.28|5212.28|5211.93|5211.93|5212.28|5212.28|5211.93|5211.93|0
1634891870000|2021-10-22 08:37:50|5212.21|5212.21|5212.21|5212.21|5212.21|5212.21|5212.21|5212.21|0
1634891880000|2021-10-22 08:38:00|5211.5|5211.5|5212.01|5212.01|5212.12|5212.12|5211.5|5211.5|0
1634891930000|2021-10-22 08:38:50|5212.12|5212.12|5212.12|5212.12|5212.12|5212.12|5212.12|5212.12|0
1634891940000|2021-10-22 08:39:00|5212.24|5212.24|5212.24|5212.24|5212.24|5212.24|5212.24|5212.24|0
1634891960000|2021-10-22 08:39:20|5212.59|5212.59|5212.59|5212.59|5212.59|5212.59|5212.59|5212.59|0
1634891980000|2021-10-22 08:39:40|5212.71|5212.71|5213.18|5213.18|5213.18|5213.18|5212.71|5212.71|0
1634892060000|2021-10-22 08:41:00|5213.46|5213.46|5213.46|5213.46|5213.46|5213.46|5213.46|5213.46|0
1634892070000|2021-10-22 08:41:10|5213.1|5213.1|5213.1|5213.1|5213.1|5213.1|5213.1|5213.1|0
1634892130000|2021-10-22 08:42:10|5213.35|5213.35|5213.1|5213.1|5213.35|5213.35|5213.1|5213.1|0
1634892140000|2021-10-22 08:42:20|5212.83|5212.83|5212.21|5212.21|5212.83|5212.83|5211.99|5211.99|0
1634892180000|2021-10-22 08:43:00|5212.56|5212.56|5212.56|5212.56|5212.56|5212.56|5212.56|5212.56|0
1634892210000|2021-10-22 08:43:30|5212.8|5212.8|5212.8|5212.8|5212.8|5212.8|5212.8|5212.8|0
1634892230000|2021-10-22 08:43:50|5213.15|5213.15|5213.15|5213.15|5213.15|5213.15|5213.15|5213.15|0
1634892240000|2021-10-22 08:44:00|5212.92|5212.92|5212.92|5212.92|5212.92|5212.92|5212.92|5212.92|0
1634892280000|2021-10-22 08:44:40|5213.68|5213.68|5213.68|5213.68|5213.68|5213.68|5213.68|5213.68|0
1634892290000|2021-10-22 08:44:50|5213.4|5213.4|5213.4|5213.4|5213.4|5213.4|5213.4|5213.4|0
1634892340000|2021-10-22 08:45:40|5213.05|5213.05|5213.05|5213.05|5213.05|5213.05|5213.05|5213.05|0
1634892360000|2021-10-22 08:46:00|5213.4|5213.4|5213.4|5213.4|5213.4|5213.4|5213.4|5213.4|0
1634892380000|2021-10-22 08:46:20|5213.29|5213.29|5213.17|5213.17|5213.29|5213.29|5213.17|5213.17|0
1634892390000|2021-10-22 08:46:30|5213.29|5213.29|5213.29|5213.29|5213.29|5213.29|5213.29|5213.29|0
1634892480000|2021-10-22 08:48:00|5213.17|5213.17|5212.11|5212.11|5213.17|5213.17|5212.11|5212.11|0
1634892490000|2021-10-22 08:48:10|5212.46|5212.46|5212.46|5212.46|5212.46|5212.46|5212.46|5212.46|0
1634892540000|2021-10-22 08:49:00|5212.82|5212.82|5212.82|5212.82|5212.82|5212.82|5212.82|5212.82|0
1634892640000|2021-10-22 08:50:40|5213.52|5213.52|5213.52|5213.52|5213.52|5213.52|5213.52|5213.52|0
1634892680000|2021-10-22 08:51:20|5213.41|5213.41|5213.41|5213.41|5213.41|5213.41|5213.41|5213.41|0
1634892690000|2021-10-22 08:51:30|5213.52|5213.52|5213.52|5213.52|5213.52|5213.52|5213.52|5213.52|0
1634892720000|2021-10-22 08:52:00|5213.79|5213.79|5213.79|5213.79|5213.79|5213.79|5213.79|5213.79|0
1634892730000|2021-10-22 08:52:10|5214.15|5214.15|5214.15|5214.15|5214.15|5214.15|5214.15|5214.15|0
1634892740000|2021-10-22 08:52:20|5214.5|5214.5|5214.5|5214.5|5214.5|5214.5|5214.5|5214.5|0
1634892750000|2021-10-22 08:52:30|5214.84|5214.84|5215.09|5215.09|5215.09|5215.09|5214.84|5214.84|0
1634892770000|2021-10-22 08:52:50|5215.43|5215.43|5215.43|5215.43|5215.43|5215.43|5215.43|5215.43|0
1634892780000|2021-10-22 08:53:00|5215.09|5215.09|5215.09|5215.09|5215.09|5215.09|5215.09|5215.09|0
1634892800000|2021-10-22 08:53:20|5214.74|5214.74|5214.74|5214.74|5214.74|5214.74|5214.74|5214.74|0
1634892860000|2021-10-22 08:54:20|5214.38|5214.38|5214.38|5214.38|5214.38|5214.38|5214.38|5214.38|0
1634892900000|2021-10-22 08:55:00|5214.04|5214.04|5214.04|5214.04|5214.04|5214.04|5214.04|5214.04|0
1634893010000|2021-10-22 08:56:50|5215.1|5215.1|5215.1|5215.1|5215.1|5215.1|5215.1|5215.1|0
1634893020000|2021-10-22 08:57:00|5214.97|5214.97|5214.97|5214.97|5214.97|5214.97|5214.97|5214.97|0
1634893040000|2021-10-22 08:57:20|5214.26|5214.26|5214.26|5214.26|5214.26|5214.26|5214.26|5214.26|0
1634893050000|2021-10-22 08:57:30|5214.14|5214.14|5214.14|5214.14|5214.14|5214.14|5214.14|5214.14|0
1634893070000|2021-10-22 08:57:50|5213.86|5213.86|5213.86|5213.86|5213.86|5213.86|5213.86|5213.86|0
1634893080000|2021-10-22 08:58:00|5213.16|5213.16|5213.16|5213.16|5213.16|5213.16|5213.16|5213.16|0
1634893090000|2021-10-22 08:58:10|5212.81|5212.81|5211.92|5211.92|5212.81|5212.81|5211.92|5211.92|0
1634893120000|2021-10-22 08:58:40|5211.45|5211.45|5210.5|5210.5|5211.45|5211.45|5210.5|5210.5|0
1634893130000|2021-10-22 08:58:50|5210.15|5210.15|5209.6|5209.6|5210.15|5210.15|5209.6|5209.6|0
1634893140000|2021-10-22 08:59:00|5209.25|5209.25|5209.6|5209.6|5209.6|5209.6|5209.25|5209.25|0
1634893150000|2021-10-22 08:59:10|5210.2|5210.2|5210.2|5210.2|5210.2|5210.2|5210.2|5210.2|0
1634893190000|2021-10-22 08:59:50|5210.06|5210.06|5210.06|5210.06|5210.06|5210.06|5210.06|5210.06|0
1634893320000|2021-10-22 09:02:00|5209.95|5209.95|5209.95|5209.95|5209.95|5209.95|5209.95|5209.95|0
1634893330000|2021-10-22 09:02:10|5209.81|5209.81|5209.81|5209.81|5209.81|5209.81|5209.81|5209.81|0
1634893360000|2021-10-22 09:02:40|5209.31|5209.31|5209.31|5209.31|5209.31|5209.31|5209.31|5209.31|0
1634893370000|2021-10-22 09:02:50|5209.43|5209.43|5209.43|5209.43|5209.43|5209.43|5209.43|5209.43|0
1634893380000|2021-10-22 09:03:00|5209.78|5209.78|5210.13|5210.13|5210.13|5210.13|5209.78|5209.78|0
1634893400000|2021-10-22 09:03:20|5209.43|5209.43|5209.43|5209.43|5209.43|5209.43|5209.43|5209.43|0
1634893420000|2021-10-22 09:03:40|5209.55|5209.55|5209.78|5209.78|5209.78|5209.78|5209.55|5209.55|0
1634893430000|2021-10-22 09:03:50|5209.55|5209.55|5209.55|5209.55|5209.55|5209.55|5209.55|5209.55|0
1634893480000|2021-10-22 09:04:40|5209.9|5209.9|5209.9|5209.9|5209.9|5209.9|5209.9|5209.9|0
1634893500000|2021-10-22 09:05:00|5210.6|5210.6|5210.6|5210.6|5210.6|5210.6|5210.6|5210.6|0
1634893530000|2021-10-22 09:05:30|5210.85|5210.85|5211.67|5211.67|5211.67|5211.67|5210.85|5210.85|0
1634893550000|2021-10-22 09:05:50|5211.79|5211.79|5211.79|5211.79|5211.79|5211.79|5211.79|5211.79|0
1634893570000|2021-10-22 09:06:10|5212.14|5212.14|5212.14|5212.14|5212.14|5212.14|5212.14|5212.14|0
1634893610000|2021-10-22 09:06:50|5212.5|5212.5|5212.61|5212.61|5212.61|5212.61|5212.5|5212.5|0
1634893680000|2021-10-22 09:08:00|5213.02|5213.02|5213.02|5213.02|5213.02|5213.02|5213.02|5213.02|0
1634893740000|2021-10-22 09:09:00|5213.73|5213.73|5213.73|5213.73|5213.73|5213.73|5213.73|5213.73|0
1634893780000|2021-10-22 09:09:40|5213.59|5213.59|5213.59|5213.59|5213.59|5213.59|5213.59|5213.59|0
1634893800000|2021-10-22 09:10:00|5213.94|5213.94|5213.94|5213.94|5213.94|5213.94|5213.94|5213.94|0
1634893810000|2021-10-22 09:10:10|5213.24|5213.24|5213.24|5213.24|5213.24|5213.24|5213.24|5213.24|0
1634893820000|2021-10-22 09:10:20|5213.62|5213.62|5213.87|5213.87|5213.87|5213.87|5213.62|5213.62|0
1634893830000|2021-10-22 09:10:30|5214.58|5214.58|5214.58|5214.58|5214.58|5214.58|5214.58|5214.58|0
1634893850000|2021-10-22 09:10:50|5214.69|5214.69|5214.69|5214.69|5214.69|5214.69|5214.69|5214.69|0
1634893870000|2021-10-22 09:11:10|5215.05|5215.05|5215.05|5215.05|5215.05|5215.05|5215.05|5215.05|0
1634893900000|2021-10-22 09:11:40|5215.4|5215.4|5215.4|5215.4|5215.4|5215.4|5215.4|5215.4|0
1634893920000|2021-10-22 09:12:00|5215.68|5215.68|5216.38|5216.38|5216.38|5216.38|5215.68|5215.68|0
1634893930000|2021-10-22 09:12:10|5216.5|5216.5|5216.5|5216.5|5216.5|5216.5|5216.5|5216.5|0
1634893940000|2021-10-22 09:12:20|5216.73|5216.73|5217.32|5217.32|5217.32|5217.32|5216.73|5216.73|0
1634893960000|2021-10-22 09:12:40|5216.61|5216.61|5216.61|5216.61|5216.61|5216.61|5216.61|5216.61|0
1634893980000|2021-10-22 09:13:00|5216.26|5216.26|5216.26|5216.26|5216.26|5216.26|5216.26|5216.26|0
1634894000000|2021-10-22 09:13:20|5215.79|5215.79|5215.79|5215.79|5215.79|5215.79|5215.79|5215.79|0
1634894020000|2021-10-22 09:13:40|5215.44|5215.44|5215.44|5215.44|5215.44|5215.44|5215.44|5215.44|0
1634894050000|2021-10-22 09:14:10|5215.79|5215.79|5215.79|5215.79|5215.79|5215.79|5215.79|5215.79|0
1634894060000|2021-10-22 09:14:20|5216.04|5216.04|5215.69|5215.69|5216.04|5216.04|5215.69|5215.69|0
1634894110000|2021-10-22 09:15:10|5216.04|5216.04|5216.04|5216.04|5216.04|5216.04|5216.04|5216.04|0
1634894140000|2021-10-22 09:15:40|5216.39|5216.39|5216.39|5216.39|5216.39|5216.39|5216.39|5216.39|0
1634894180000|2021-10-22 09:16:20|5216.75|5216.75|5216.75|5216.75|5216.75|5216.75|5216.75|5216.75|0
1634894230000|2021-10-22 09:17:10|5216.39|5216.39|5217.1|5217.1|5217.1|5217.1|5216.39|5216.39|0
1634894240000|2021-10-22 09:17:20|5216.75|5216.75|5216.75|5216.75|5216.75|5216.75|5216.75|5216.75|0
1634894260000|2021-10-22 09:17:40|5216.61|5216.61|5215.63|5215.63|5216.61|5216.61|5215.63|5215.63|0
1634894280000|2021-10-22 09:18:00|5215.76|5215.76|5215.76|5215.76|5215.76|5215.76|5215.76|5215.76|0
1634894320000|2021-10-22 09:18:40|5215.51|5215.51|5215.16|5215.16|5215.51|5215.51|5215.16|5215.16|0
1634894330000|2021-10-22 09:18:50|5214.89|5214.89|5215.01|5215.01|5215.01|5215.01|5214.89|5214.89|0
1634894340000|2021-10-22 09:19:00|5214.89|5214.89|5214.89|5214.89|5214.89|5214.89|5214.89|5214.89|0
1634894400000|2021-10-22 09:20:00|5214.18|5214.18|5213.95|5213.95|5214.18|5214.18|5213.95|5213.95|0
1634894430000|2021-10-22 09:20:30|5214.09|5214.09|5214.09|5214.09|5214.09|5214.09|5214.09|5214.09|0
1634894440000|2021-10-22 09:20:40|5213.95|5213.95|5213.95|5213.95|5213.95|5213.95|5213.95|5213.95|0
1634894460000|2021-10-22 09:21:00|5213.6|5213.6|5213.6|5213.6|5213.6|5213.6|5213.6|5213.6|0
1634894470000|2021-10-22 09:21:10|5213.46|5213.46|5213.46|5213.46|5213.46|5213.46|5213.46|5213.46|0
1634894480000|2021-10-22 09:21:20|5213.11|5213.11|5212.51|5212.51|5213.11|5213.11|5212.51|5212.51|0
1634894510000|2021-10-22 09:21:50|5212.37|5212.37|5212.37|5212.37|5212.37|5212.37|5212.37|5212.37|0
1634894520000|2021-10-22 09:22:00|5212.09|5212.09|5212.09|5212.09|5212.09|5212.09|5212.09|5212.09|0
1634894560000|2021-10-22 09:22:40|5212.44|5212.44|5212.44|5212.44|5212.44|5212.44|5212.44|5212.44|0
1634894580000|2021-10-22 09:23:00|5210.86|5210.86|5210.86|5210.86|5210.86|5210.86|5210.86|5210.86|0
1634894590000|2021-10-22 09:23:10|5210.51|5210.51|5210.51|5210.51|5210.51|5210.51|5210.51|5210.51|0
1634894600000|2021-10-22 09:23:20|5210.63|5210.63|5210.63|5210.63|5210.63|5210.63|5210.63|5210.63|0
1634894620000|2021-10-22 09:23:40|5210.49|5210.49|5209.08|5209.08|5210.49|5210.49|5209.08|5209.08|0
1634894630000|2021-10-22 09:23:50|5208.73|5208.73|5209.08|5209.08|5209.08|5209.08|5208.73|5208.73|0
1634894650000|2021-10-22 09:24:10|5208.02|5208.02|5208.02|5208.02|5208.02|5208.02|5208.02|5208.02|0
1634894660000|2021-10-22 09:24:20|5207.67|5207.67|5207.17|5207.17|5207.67|5207.67|5207.17|5207.17|0
1634894680000|2021-10-22 09:24:40|5206.82|5206.82|5206.82|5206.82|5206.82|5206.82|5206.82|5206.82|0
1634894710000|2021-10-22 09:25:10|5206.11|5206.11|5206.47|5206.47|5206.47|5206.47|5206.11|5206.11|0
1634894730000|2021-10-22 09:25:30|5205.79|5205.79|5206.14|5206.14|5206.14|5206.14|5205.79|5205.79|0
1634894740000|2021-10-22 09:25:40|5205.79|5205.79|5205.79|5205.79|5205.79|5205.79|5205.79|5205.79|0
1634894750000|2021-10-22 09:25:50|5205.54|5205.54|5205.54|5205.54|5205.54|5205.54|5205.54|5205.54|0
1634894760000|2021-10-22 09:26:00|5205.89|5205.89|5205.33|5205.33|5205.89|5205.89|5205.33|5205.33|0
1634894790000|2021-10-22 09:26:30|5205.58|5205.58|5205.58|5205.58|5205.58|5205.58|5205.58|5205.58|0
1634894800000|2021-10-22 09:26:40|5204.77|5204.77|5204.28|5204.28|5204.77|5204.77|5204.28|5204.28|0
1634894810000|2021-10-22 09:26:50|5204.98|5204.98|5205.12|5205.12|5205.12|5205.12|5204.98|5204.98|0
1634894820000|2021-10-22 09:27:00|5205.26|5205.26|5205.26|5205.26|5205.26|5205.26|5205.26|5205.26|0
1634894830000|2021-10-22 09:27:10|5205.5|5205.5|5205.29|5205.29|5205.5|5205.5|5205.15|5205.15|0
1634894850000|2021-10-22 09:27:30|5205.52|5205.52|5205.52|5205.52|5205.52|5205.52|5205.52|5205.52|0
1634894880000|2021-10-22 09:28:00|5205.87|5205.87|5207.87|5207.87|5207.87|5207.87|5205.87|5205.87|0
1634894910000|2021-10-22 09:28:30|5207.51|5207.51|5207.51|5207.51|5207.51|5207.51|5207.51|5207.51|0
1634894930000|2021-10-22 09:28:50|5207.24|5207.24|5206.54|5206.54|5207.24|5207.24|5206.54|5206.54|0
1634894940000|2021-10-22 09:29:00|5206.27|5206.27|5206.27|5206.27|5206.27|5206.27|5206.27|5206.27|0
1634894990000|2021-10-22 09:29:50|5206.15|5206.15|5206.15|5206.15|5206.15|5206.15|5206.15|5206.15|0
1634895000000|2021-10-22 09:30:00|5206.28|5206.28|5206.99|5206.99|5206.99|5206.99|5206.28|5206.28|0
1634895010000|2021-10-22 09:30:10|5206.04|5206.04|5206.04|5206.04|5206.04|5206.04|5206.04|5206.04|0
1634895080000|2021-10-22 09:31:20|5206.39|5206.39|5206.39|5206.39|5206.39|5206.39|5206.39|5206.39|0
1634895090000|2021-10-22 09:31:30|5206.12|5206.12|5206.12|5206.12|5206.12|5206.12|5206.12|5206.12|0
1634895110000|2021-10-22 09:31:50|5206.82|5206.82|5206.82|5206.82|5206.82|5206.82|5206.82|5206.82|0
1634895120000|2021-10-22 09:32:00|5207.18|5207.18|5207.53|5207.53|5207.53|5207.53|5207.18|5207.18|0
1634895140000|2021-10-22 09:32:20|5207.88|5207.88|5208.89|5208.89|5208.89|5208.89|5207.88|5207.88|0
1634895160000|2021-10-22 09:32:40|5209.24|5209.24|5209.24|5209.24|5209.24|5209.24|5209.24|5209.24|0
1634895190000|2021-10-22 09:33:10|5208.54|5208.54|5208.89|5208.89|5208.89|5208.89|5208.54|5208.54|0
1634895210000|2021-10-22 09:33:30|5209.01|5209.01|5209.12|5209.12|5209.12|5209.12|5209.01|5209.01|0
1634895270000|2021-10-22 09:34:30|5208.42|5208.42|5208.42|5208.42|5208.42|5208.42|5208.42|5208.42|0
1634895280000|2021-10-22 09:34:40|5208.18|5208.18|5208.18|5208.18|5208.18|5208.18|5208.18|5208.18|0
1634895340000|2021-10-22 09:35:40|5208.54|5208.54|5208.54|5208.54|5208.54|5208.54|5208.54|5208.54|0
1634895380000|2021-10-22 09:36:20|5208.89|5208.89|5208.54|5208.54|5208.89|5208.89|5208.54|5208.54|0
1634895400000|2021-10-22 09:36:40|5208.89|5208.89|5209.24|5209.24|5209.24|5209.24|5208.89|5208.89|0
1634895420000|2021-10-22 09:37:00|5209.13|5209.13|5209.13|5209.13|5209.13|5209.13|5209.13|5209.13|0
1634895430000|2021-10-22 09:37:10|5208.89|5208.89|5208.89|5208.89|5208.89|5208.89|5208.89|5208.89|0
1634895440000|2021-10-22 09:37:20|5209.01|5209.01|5209.01|5209.01|5209.01|5209.01|5209.01|5209.01|0
1634895470000|2021-10-22 09:37:50|5209.54|5209.54|5210.55|5210.55|5210.55|5210.55|5209.54|5209.54|0
1634895480000|2021-10-22 09:38:00|5210.41|5210.41|5210.41|5210.41|5210.41|5210.41|5210.41|5210.41|0
1634895510000|2021-10-22 09:38:30|5210.06|5210.06|5210.06|5210.06|5210.06|5210.06|5210.06|5210.06|0
1634895600000|2021-10-22 09:40:00|5210.76|5210.76|5211|5211|5211|5211|5210.76|5210.76|0
1634895610000|2021-10-22 09:40:10|5211.11|5211.11|5211.11|5211.11|5211.11|5211.11|5211.11|5211.11|0
1634895770000|2021-10-22 09:42:50|5210.84|5210.84|5210.84|5210.84|5210.84|5210.84|5210.84|5210.84|0
1634895780000|2021-10-22 09:43:00|5210.14|5210.14|5209.26|5209.26|5210.14|5210.14|5209.26|5209.26|0
1634895830000|2021-10-22 09:43:50|5209.5|5209.5|5209.64|5209.64|5209.64|5209.64|5209.5|5209.5|0
1634895840000|2021-10-22 09:44:00|5210.35|5210.35|5210.21|5210.21|5210.35|5210.35|5210.21|5210.21|0
1634895850000|2021-10-22 09:44:10|5209.86|5209.86|5210.14|5210.14|5210.14|5210.14|5209.86|5209.86|0
1634895890000|2021-10-22 09:44:50|5210|5210|5210|5210|5210|5210|5210|5210|0
1634895930000|2021-10-22 09:45:30|5210.52|5210.52|5210.52|5210.52|5210.52|5210.52|5210.52|5210.52|0
1634895960000|2021-10-22 09:46:00|5210.4|5210.4|5210.4|5210.4|5210.4|5210.4|5210.4|5210.4|0
1634895980000|2021-10-22 09:46:20|5209.7|5209.7|5209.7|5209.7|5209.7|5209.7|5209.7|5209.7|0
1634896000000|2021-10-22 09:46:40|5209.29|5209.29|5209.13|5209.13|5209.29|5209.29|5209.01|5209.01|0
1634896030000|2021-10-22 09:47:10|5209.6|5209.6|5209.6|5209.6|5209.6|5209.6|5209.6|5209.6|0
1634896090000|2021-10-22 09:48:10|5208.83|5208.83|5208.83|5208.83|5208.83|5208.83|5208.83|5208.83|0
1634896100000|2021-10-22 09:48:20|5208.94|5208.94|5208.94|5208.94|5208.94|5208.94|5208.94|5208.94|0
1634896150000|2021-10-22 09:49:10|5208.59|5208.59|5208.59|5208.59|5208.59|5208.59|5208.59|5208.59|0
1634896180000|2021-10-22 09:49:40|5208.84|5208.84|5208.84|5208.84|5208.84|5208.84|5208.84|5208.84|0
1634896220000|2021-10-22 09:50:20|5209.09|5209.09|5209.09|5209.09|5209.09|5209.09|5209.09|5209.09|0
1634896250000|2021-10-22 09:50:50|5207.32|5207.32|5206.62|5206.62|5207.32|5207.32|5206.27|5206.27|0
1634896320000|2021-10-22 09:52:00|5206.5|5206.5|5206.15|5206.15|5206.5|5206.5|5206.15|5206.15|0
1634896330000|2021-10-22 09:52:10|5206.01|5206.01|5206.01|5206.01|5206.01|5206.01|5206.01|5206.01|0
1634896360000|2021-10-22 09:52:40|5206.15|5206.15|5206.15|5206.15|5206.15|5206.15|5206.15|5206.15|0
1634896370000|2021-10-22 09:52:50|5206.38|5206.38|5206.38|5206.38|5206.38|5206.38|5206.38|5206.38|0
1634896390000|2021-10-22 09:53:10|5206.27|5206.27|5206.27|5206.27|5206.27|5206.27|5206.27|5206.27|0
1634896420000|2021-10-22 09:53:40|5206.15|5206.15|5206.03|5206.03|5206.15|5206.15|5206.03|5206.03|0
1634896470000|2021-10-22 09:54:30|5207.44|5207.44|5207.44|5207.44|5207.44|5207.44|5207.44|5207.44|0
1634896480000|2021-10-22 09:54:40|5207.8|5207.8|5207.8|5207.8|5207.8|5207.8|5207.8|5207.8|0
1634896610000|2021-10-22 09:56:50|5208.5|5208.5|5208.5|5208.5|5208.5|5208.5|5208.5|5208.5|0
1634896650000|2021-10-22 09:57:30|5208.39|5208.39|5207.98|5207.98|5208.39|5208.39|5207.98|5207.98|0
1634896660000|2021-10-22 09:57:40|5208.1|5208.1|5208.1|5208.1|5208.1|5208.1|5208.1|5208.1|0
1634896690000|2021-10-22 09:58:10|5207.96|5207.96|5207.96|5207.96|5207.96|5207.96|5207.96|5207.96|0
1634896720000|2021-10-22 09:58:40|5207.71|5207.71|5207.71|5207.71|5207.71|5207.71|5207.71|5207.71|0
1634896760000|2021-10-22 09:59:20|5208.23|5208.23|5208.23|5208.23|5208.23|5208.23|5208.23|5208.23|0
1634896770000|2021-10-22 09:59:30|5208.48|5208.48|5209.19|5209.19|5209.54|5209.54|5208.48|5208.48|0
1634896780000|2021-10-22 09:59:40|5208.83|5208.83|5208.83|5208.83|5208.83|5208.83|5208.83|5208.83|0
1634896830000|2021-10-22 10:00:30|5209.19|5209.19|5209.19|5209.19|5209.19|5209.19|5209.19|5209.19|0
1634896840000|2021-10-22 10:00:40|5209.07|5209.07|5209.07|5209.07|5209.07|5209.07|5209.07|5209.07|0
1634896940000|2021-10-22 10:02:20|5208.95|5208.95|5208.95|5208.95|5208.95|5208.95|5208.95|5208.95|0
1634896950000|2021-10-22 10:02:30|5209.07|5209.07|5209.07|5209.07|5209.07|5209.07|5209.07|5209.07|0
1634896970000|2021-10-22 10:02:50|5209.34|5209.34|5209.34|5209.34|5209.34|5209.34|5209.34|5209.34|0
1634897060000|2021-10-22 10:04:20|5208.99|5208.99|5208.99|5208.99|5208.99|5208.99|5208.99|5208.99|0
1634897070000|2021-10-22 10:04:30|5208.64|5208.64|5208.64|5208.64|5208.64|5208.64|5208.64|5208.64|0
1634897080000|2021-10-22 10:04:40|5208.5|5208.5|5208.5|5208.5|5208.5|5208.5|5208.5|5208.5|0
1634897100000|2021-10-22 10:05:00|5208.74|5208.74|5208.74|5208.74|5208.74|5208.74|5208.74|5208.74|0
1634897120000|2021-10-22 10:05:20|5209.01|5209.01|5209.01|5209.01|5209.01|5209.01|5209.01|5209.01|0
1634897160000|2021-10-22 10:06:00|5209.71|5209.71|5208.3|5208.3|5209.71|5209.71|5208.3|5208.3|0
1634897170000|2021-10-22 10:06:10|5207.95|5207.95|5207.24|5207.24|5207.95|5207.95|5207.24|5207.24|0
1634897220000|2021-10-22 10:07:00|5207.95|5207.95|5207.59|5207.59|5207.95|5207.95|5207.59|5207.59|0
1634897230000|2021-10-22 10:07:10|5207.73|5207.73|5207.73|5207.73|5207.73|5207.73|5207.73|5207.73|0
1634897280000|2021-10-22 10:08:00|5207.85|5207.85|5207.85|5207.85|5207.85|5207.85|5207.85|5207.85|0
1634897290000|2021-10-22 10:08:10|5208.91|5208.91|5208.91|5208.91|5208.91|5208.91|5208.91|5208.91|0
1634897300000|2021-10-22 10:08:20|5208.79|5208.79|5208.79|5208.79|5208.79|5208.79|5208.79|5208.79|0
1634897330000|2021-10-22 10:08:50|5208.91|5208.91|5208.91|5208.91|5208.91|5208.91|5208.91|5208.91|0
1634897340000|2021-10-22 10:09:00|5208.55|5208.55|5208.55|5208.55|5208.55|5208.55|5208.55|5208.55|0
1634897350000|2021-10-22 10:09:10|5208.91|5208.91|5208.91|5208.91|5208.91|5208.91|5208.91|5208.91|0
1634897360000|2021-10-22 10:09:20|5209.26|5209.26|5209.54|5209.54|5209.54|5209.54|5209.26|5209.26|0
1634897390000|2021-10-22 10:09:50|5210.38|5210.38|5210.51|5210.51|5210.51|5210.51|5210.38|5210.38|0
1634897400000|2021-10-22 10:10:00|5210.76|5210.76|5210.76|5210.76|5210.76|5210.76|5210.76|5210.76|0
1634897420000|2021-10-22 10:10:20|5210.9|5210.9|5210.9|5210.9|5210.9|5210.9|5210.9|5210.9|0
1634897430000|2021-10-22 10:10:30|5211.61|5211.61|5211.61|5211.61|5211.61|5211.61|5211.61|5211.61|0
1634897640000|2021-10-22 10:14:00|5211.49|5211.49|5211.49|5211.49|5211.49|5211.49|5211.49|5211.49|0
1634897670000|2021-10-22 10:14:30|5210.43|5210.43|5210.43|5210.43|5210.43|5210.43|5210.43|5210.43|0
1634897690000|2021-10-22 10:14:50|5210.83|5210.83|5212.02|5212.02|5212.02|5212.02|5210.83|5210.83|0
1634897780000|2021-10-22 10:16:20|5211.74|5211.74|5210.62|5210.62|5211.74|5211.74|5210.62|5210.62|0
1634897870000|2021-10-22 10:17:50|5210.35|5210.35|5210.35|5210.35|5210.35|5210.35|5210.35|5210.35|0
1634897900000|2021-10-22 10:18:20|5210|5210|5209.72|5209.72|5210|5210|5209.72|5209.72|0
1634897920000|2021-10-22 10:18:40|5209.58|5209.58|5209.58|5209.58|5209.58|5209.58|5209.58|5209.58|0
1634897990000|2021-10-22 10:19:50|5209.23|5209.23|5209.23|5209.23|5209.23|5209.23|5209.23|5209.23|0
1634898030000|2021-10-22 10:20:30|5208.52|5208.52|5207.46|5207.46|5208.52|5208.52|5207.46|5207.46|0
1634898050000|2021-10-22 10:20:50|5207.35|5207.35|5207.35|5207.35|5207.35|5207.35|5207.35|5207.35|0
1634898060000|2021-10-22 10:21:00|5207.46|5207.46|5207.46|5207.46|5207.46|5207.46|5207.46|5207.46|0
1634898070000|2021-10-22 10:21:10|5206.97|5206.97|5206.69|5206.69|5206.97|5206.97|5206.69|5206.69|0
1634898090000|2021-10-22 10:21:30|5207.04|5207.04|5207.04|5207.04|5207.04|5207.04|5207.04|5207.04|0
1634898120000|2021-10-22 10:22:00|5207.16|5207.16|5207.16|5207.16|5207.16|5207.16|5207.16|5207.16|0
1634898130000|2021-10-22 10:22:10|5207.04|5207.04|5207.04|5207.04|5207.04|5207.04|5207.04|5207.04|0
1634898160000|2021-10-22 10:22:40|5206.92|5206.92|5206.81|5206.81|5206.92|5206.92|5206.81|5206.81|0
1634898180000|2021-10-22 10:23:00|5206.45|5206.45|5206.1|5206.1|5206.45|5206.45|5206.1|5206.1|0
1634898190000|2021-10-22 10:23:10|5204.69|5204.69|5204.57|5204.57|5204.69|5204.69|5204.57|5204.57|0
1634898230000|2021-10-22 10:23:50|5204.92|5204.92|5204.92|5204.92|5204.92|5204.92|5204.92|5204.92|0
1634898250000|2021-10-22 10:24:10|5204.52|5204.52|5204.52|5204.52|5204.52|5204.52|5204.52|5204.52|0
1634898260000|2021-10-22 10:24:20|5204.02|5204.02|5204.02|5204.02|5204.02|5204.02|5204.02|5204.02|0
1634898280000|2021-10-22 10:24:40|5203.67|5203.67|5204.02|5204.02|5204.02|5204.02|5203.67|5203.67|0
1634898300000|2021-10-22 10:25:00|5203.48|5203.48|5203.48|5203.48|5203.48|5203.48|5203.48|5203.48|0
1634898310000|2021-10-22 10:25:10|5204.68|5204.68|5204.68|5204.68|5204.68|5204.68|5204.68|5204.68|0
1634898350000|2021-10-22 10:25:50|5203.62|5203.62|5203.98|5203.98|5203.98|5203.98|5203.62|5203.62|0
1634898400000|2021-10-22 10:26:40|5203.74|5203.74|5203.74|5203.74|5203.74|5203.74|5203.74|5203.74|0
1634898410000|2021-10-22 10:26:50|5203.39|5203.39|5203.39|5203.39|5203.39|5203.39|5203.39|5203.39|0
1634898420000|2021-10-22 10:27:00|5202.89|5202.89|5203.6|5203.6|5203.6|5203.6|5202.89|5202.89|0
1634898450000|2021-10-22 10:27:30|5203.71|5203.71|5203.71|5203.71|5203.71|5203.71|5203.71|5203.71|0
1634898600000|2021-10-22 10:30:00|5204.07|5204.07|5204.07|5204.07|5204.07|5204.07|5204.07|5204.07|0
1634898660000|2021-10-22 10:31:00|5203.71|5203.71|5203.71|5203.71|5203.71|5203.71|5203.71|5203.71|0
1634898750000|2021-10-22 10:32:30|5203.36|5203.36|5204.07|5204.07|5204.07|5204.07|5203.36|5203.36|0
1634898760000|2021-10-22 10:32:40|5203.95|5203.95|5203.95|5203.95|5203.95|5203.95|5203.95|5203.95|0
1634898810000|2021-10-22 10:33:30|5204.3|5204.3|5204.3|5204.3|5204.3|5204.3|5204.3|5204.3|0
1634898860000|2021-10-22 10:34:20|5203.95|5203.95|5203.95|5203.95|5203.95|5203.95|5203.95|5203.95|0
1634898920000|2021-10-22 10:35:20|5203.24|5203.24|5202.76|5202.76|5203.24|5203.24|5202.76|5202.76|0
1634898930000|2021-10-22 10:35:30|5202.41|5202.41|5202.76|5202.76|5202.76|5202.76|5202.41|5202.41|0
1634898960000|2021-10-22 10:36:00|5202.63|5202.63|5202.63|5202.63|5202.63|5202.63|5202.63|5202.63|0
1634899060000|2021-10-22 10:37:40|5202.98|5202.98|5203.1|5203.1|5203.1|5203.1|5202.98|5202.98|0
1634899080000|2021-10-22 10:38:00|5203.21|5203.21|5203.05|5203.05|5203.21|5203.21|5202.93|5202.93|0
1634899110000|2021-10-22 10:38:30|5202.7|5202.7|5202.7|5202.7|5202.7|5202.7|5202.7|5202.7|0
1634899140000|2021-10-22 10:39:00|5202.45|5202.45|5202.45|5202.45|5202.45|5202.45|5202.45|5202.45|0
1634899150000|2021-10-22 10:39:10|5202.8|5202.8|5202.8|5202.8|5202.8|5202.8|5202.8|5202.8|0
1634899160000|2021-10-22 10:39:20|5202.57|5202.57|5202.57|5202.57|5202.57|5202.57|5202.57|5202.57|0
1634899180000|2021-10-22 10:39:40|5202.22|5202.22|5200.89|5200.89|5202.22|5202.22|5200.89|5200.89|0
1634899190000|2021-10-22 10:39:50|5200.53|5200.53|5201.21|5201.21|5201.21|5201.21|5200.53|5200.53|0
1634899200000|2021-10-22 10:40:00|5201.92|5201.92|5201.92|5201.92|5201.92|5201.92|5201.92|5201.92|0
1634899310000|2021-10-22 10:41:50|5201.8|5201.8|5201.8|5201.8|5201.8|5201.8|5201.8|5201.8|0
1634899340000|2021-10-22 10:42:20|5202.51|5202.51|5202.51|5202.51|5202.51|5202.51|5202.51|5202.51|0
1634899370000|2021-10-22 10:42:50|5202.86|5202.86|5202.86|5202.86|5202.86|5202.86|5202.86|5202.86|0
1634899380000|2021-10-22 10:43:00|5202.59|5202.59|5201.88|5201.88|5202.59|5202.59|5201.88|5201.88|0
1634899400000|2021-10-22 10:43:20|5202.59|5202.59|5202.59|5202.59|5202.59|5202.59|5202.59|5202.59|0
1634899430000|2021-10-22 10:43:50|5202.94|5202.94|5202.94|5202.94|5202.94|5202.94|5202.94|5202.94|0
1634899500000|2021-10-22 10:45:00|5202.59|5202.59|5202.87|5202.87|5202.87|5202.87|5202.59|5202.59|0
1634899570000|2021-10-22 10:46:10|5202.63|5202.63|5202.63|5202.63|5202.63|5202.63|5202.63|5202.63|0
1634899590000|2021-10-22 10:46:30|5202.5|5202.5|5202.5|5202.5|5202.5|5202.5|5202.5|5202.5|0
1634899600000|2021-10-22 10:46:40|5201.79|5201.79|5201.79|5201.79|5201.79|5201.79|5201.79|5201.79|0
1634899610000|2021-10-22 10:46:50|5201.93|5201.93|5201.93|5201.93|5201.93|5201.93|5201.93|5201.93|0
1634899620000|2021-10-22 10:47:00|5201.65|5201.65|5201.65|5201.65|5201.65|5201.65|5201.65|5201.65|0
1634899710000|2021-10-22 10:48:30|5202|5202|5202|5202|5202|5202|5202|5202|0
1634899740000|2021-10-22 10:49:00|5201.5|5201.5|5201.5|5201.5|5201.5|5201.5|5201.5|5201.5|0
1634899800000|2021-10-22 10:50:00|5200.8|5200.8|5200.8|5200.8|5200.8|5200.8|5200.8|5200.8|0
1634899860000|2021-10-22 10:51:00|5201.15|5201.15|5201.15|5201.15|5201.15|5201.15|5201.15|5201.15|0
1634899900000|2021-10-22 10:51:40|5202.21|5202.21|5202.21|5202.21|5202.21|5202.21|5202.21|5202.21|0
1634899910000|2021-10-22 10:51:50|5201.15|5201.15|5201.15|5201.15|5201.15|5201.15|5201.15|5201.15|0
1634899920000|2021-10-22 10:52:00|5201.86|5201.86|5202.21|5202.21|5202.21|5202.21|5201.86|5201.86|0
1634899960000|2021-10-22 10:52:40|5202.46|5202.46|5202.81|5202.81|5202.81|5202.81|5202.46|5202.46|0
1634900070000|2021-10-22 10:54:30|5202.1|5202.1|5202.1|5202.1|5202.1|5202.1|5202.1|5202.1|0
1634900090000|2021-10-22 10:54:50|5201.97|5201.97|5201.97|5201.97|5201.97|5201.97|5201.97|5201.97|0
1634900100000|2021-10-22 10:55:00|5201.74|5201.74|5201.74|5201.74|5201.74|5201.74|5201.74|5201.74|0
1634900130000|2021-10-22 10:55:30|5201.38|5201.38|5201.38|5201.38|5201.38|5201.38|5201.38|5201.38|0
1634900230000|2021-10-22 10:57:10|5201.25|5201.25|5201.25|5201.25|5201.25|5201.25|5201.25|5201.25|0
1634900280000|2021-10-22 10:58:00|5201.6|5201.6|5201.95|5201.95|5201.95|5201.95|5201.6|5201.6|0
1634900310000|2021-10-22 10:58:30|5202.31|5202.31|5202.31|5202.31|5202.31|5202.31|5202.31|5202.31|0
1634900340000|2021-10-22 10:59:00|5202.66|5202.66|5202.94|5202.94|5202.94|5202.94|5202.66|5202.66|0
1634900350000|2021-10-22 10:59:10|5202.7|5202.7|5202.7|5202.7|5203.41|5203.41|5202.7|5202.7|0
1634900390000|2021-10-22 10:59:50|5201.29|5201.29|5201.29|5201.29|5201.29|5201.29|5201.29|5201.29|0
1634900400000|2021-10-22 11:00:00|5201.56|5201.56|5202.05|5202.05|5202.17|5202.17|5201.56|5201.56|0
1634900440000|2021-10-22 11:00:40|5201.93|5201.93|5201.93|5201.93|5201.93|5201.93|5201.93|5201.93|0
1634900470000|2021-10-22 11:01:10|5202.28|5202.28|5202.28|5202.28|5202.28|5202.28|5202.28|5202.28|0
1634900490000|2021-10-22 11:01:30|5202.4|5202.4|5202.4|5202.4|5202.4|5202.4|5202.4|5202.4|0
1634900500000|2021-10-22 11:01:40|5201.7|5201.7|5201.7|5201.7|5201.7|5201.7|5201.7|5201.7|0
1634900620000|2021-10-22 11:03:40|5201.91|5201.91|5201.91|5201.91|5201.91|5201.91|5201.91|5201.91|0
1634900720000|2021-10-22 11:05:20|5202.03|5202.03|5202.03|5202.03|5202.03|5202.03|5202.03|5202.03|0
1634900740000|2021-10-22 11:05:40|5201.91|5201.91|5201.91|5201.91|5201.91|5201.91|5201.91|5201.91|0
1634900760000|2021-10-22 11:06:00|5201.8|5201.8|5202.15|5202.15|5202.15|5202.15|5201.8|5201.8|0
1634900770000|2021-10-22 11:06:10|5201.8|5201.8|5201.33|5201.33|5201.8|5201.8|5201.33|5201.33|0
1634900900000|2021-10-22 11:08:20|5201.6|5201.6|5202.44|5202.44|5202.44|5202.44|5201.6|5201.6|0
1634900910000|2021-10-22 11:08:30|5202.69|5202.69|5201.98|5201.98|5202.69|5202.69|5201.98|5201.98|0
1634901000000|2021-10-22 11:10:00|5201.85|5201.85|5200.4|5200.4|5201.85|5201.85|5200.4|5200.4|0
1634901010000|2021-10-22 11:10:10|5201.11|5201.11|5201.11|5201.11|5201.11|5201.11|5201.11|5201.11|0
1634901030000|2021-10-22 11:10:30|5201.61|5201.61|5201.61|5201.61|5201.61|5201.61|5201.61|5201.61|0
1634901190000|2021-10-22 11:13:10|5201.74|5201.74|5201.74|5201.74|5201.74|5201.74|5201.74|5201.74|0
1634901250000|2021-10-22 11:14:10|5201.39|5201.39|5201.39|5201.39|5201.39|5201.39|5201.39|5201.39|0
1634901280000|2021-10-22 11:14:40|5201.74|5201.74|5201.74|5201.74|5201.74|5201.74|5201.74|5201.74|0
1634901290000|2021-10-22 11:14:50|5201.61|5201.61|5201.61|5201.61|5201.61|5201.61|5201.61|5201.61|0
1634901300000|2021-10-22 11:15:00|5201.96|5201.96|5202.21|5202.21|5202.21|5202.21|5201.96|5201.96|0
1634901350000|2021-10-22 11:15:50|5202.44|5202.44|5202.44|5202.44|5202.44|5202.44|5202.44|5202.44|0
1634901360000|2021-10-22 11:16:00|5202.79|5202.79|5202.79|5202.79|5202.79|5202.79|5202.79|5202.79|0
1634901370000|2021-10-22 11:16:10|5202.19|5202.19|5202.19|5202.19|5202.19|5202.19|5202.19|5202.19|0
1634901420000|2021-10-22 11:17:00|5201.84|5201.84|5201.49|5201.49|5201.84|5201.84|5201.49|5201.49|0
1634901460000|2021-10-22 11:17:40|5202.19|5202.19|5202.19|5202.19|5202.19|5202.19|5202.19|5202.19|0
1634901480000|2021-10-22 11:18:00|5202.55|5202.55|5202.21|5202.21|5202.68|5202.68|5202.21|5202.21|0
1634901510000|2021-10-22 11:18:30|5202.33|5202.33|5202.33|5202.33|5202.33|5202.33|5202.33|5202.33|0
1634901550000|2021-10-22 11:19:10|5201.98|5201.98|5201.98|5201.98|5201.98|5201.98|5201.98|5201.98|0
1634901600000|2021-10-22 11:20:00|5202.33|5202.33|5202.33|5202.33|5202.33|5202.33|5202.33|5202.33|0
1634901660000|2021-10-22 11:21:00|5202.05|5202.05|5201.93|5201.93|5202.05|5202.05|5201.93|5201.93|0
1634901680000|2021-10-22 11:21:20|5202.35|5202.35|5202.35|5202.35|5202.35|5202.35|5202.35|5202.35|0
1634901750000|2021-10-22 11:22:30|5201.99|5201.99|5201.99|5201.99|5201.99|5201.99|5201.99|5201.99|0
1634901790000|2021-10-22 11:23:10|5201.72|5201.72|5201.49|5201.49|5201.72|5201.72|5201.49|5201.49|0
1634901800000|2021-10-22 11:23:20|5201.61|5201.61|5201.61|5201.61|5201.61|5201.61|5201.61|5201.61|0
1634901810000|2021-10-22 11:23:30|5201.47|5201.47|5201.35|5201.35|5201.47|5201.47|5201.35|5201.35|0
1634901850000|2021-10-22 11:24:10|5201.71|5201.71|5201.71|5201.71|5201.71|5201.71|5201.71|5201.71|0
1634901960000|2021-10-22 11:26:00|5201.82|5201.82|5202.52|5202.52|5202.52|5202.52|5201.82|5201.82|0
1634901970000|2021-10-22 11:26:10|5202.41|5202.41|5202.41|5202.41|5202.41|5202.41|5202.41|5202.41|0
1634902010000|2021-10-22 11:26:50|5202.05|5202.05|5202.05|5202.05|5202.05|5202.05|5202.05|5202.05|0
1634902030000|2021-10-22 11:27:10|5201.94|5201.94|5201.82|5201.82|5201.94|5201.94|5201.82|5201.82|0
1634902090000|2021-10-22 11:28:10|5201.57|5201.57|5201.57|5201.57|5201.57|5201.57|5201.57|5201.57|0
1634902100000|2021-10-22 11:28:20|5201.46|5201.46|5201.46|5201.46|5201.46|5201.46|5201.46|5201.46|0
1634902130000|2021-10-22 11:28:50|5201.22|5201.22|5201.22|5201.22|5201.22|5201.22|5201.22|5201.22|0
1634902150000|2021-10-22 11:29:10|5201.11|5201.11|5201.11|5201.11|5201.11|5201.11|5201.11|5201.11|0
1634902180000|2021-10-22 11:29:40|5200.99|5200.99|5200.19|5200.19|5200.99|5200.99|5200.19|5200.19|0
1634902200000|2021-10-22 11:30:00|5200.54|5200.54|5201.08|5201.08|5201.08|5201.08|5200.54|5200.54|0
1634902210000|2021-10-22 11:30:10|5200.73|5200.73|5200.73|5200.73|5200.73|5200.73|5200.73|5200.73|0
1634902220000|2021-10-22 11:30:20|5200.38|5200.38|5200.38|5200.38|5200.38|5200.38|5200.38|5200.38|0
1634902240000|2021-10-22 11:30:40|5200.03|5200.03|5199.54|5199.54|5200.03|5200.03|5199.54|5199.54|0
1634902250000|2021-10-22 11:30:50|5198.83|5198.83|5198.83|5198.83|5198.83|5198.83|5198.83|5198.83|0
1634902260000|2021-10-22 11:31:00|5199.08|5199.08|5199.08|5199.08|5199.08|5199.08|5199.08|5199.08|0
1634902280000|2021-10-22 11:31:20|5196.96|5196.96|5198.02|5198.02|5198.02|5198.02|5196.96|5196.96|0
1634902300000|2021-10-22 11:31:40|5197.77|5197.77|5197.77|5197.77|5197.77|5197.77|5197.77|5197.77|0
1634902310000|2021-10-22 11:31:50|5198.02|5198.02|5198.02|5198.02|5198.02|5198.02|5198.02|5198.02|0
1634902320000|2021-10-22 11:32:00|5198.27|5198.27|5198.27|5198.27|5198.27|5198.27|5198.27|5198.27|0
1634902330000|2021-10-22 11:32:10|5198.98|5198.98|5198.98|5198.98|5198.98|5198.98|5198.98|5198.98|0
1634902340000|2021-10-22 11:32:20|5198.7|5198.7|5198.7|5198.7|5198.7|5198.7|5198.7|5198.7|0
1634902360000|2021-10-22 11:32:40|5198.81|5198.81|5198.81|5198.81|5198.81|5198.81|5198.81|5198.81|0
1634902410000|2021-10-22 11:33:30|5199.52|5199.52|5199.52|5199.52|5199.52|5199.52|5199.52|5199.52|0
1634902540000|2021-10-22 11:35:40|5199.8|5199.8|5199.8|5199.8|5199.8|5199.8|5199.8|5199.8|0
1634902590000|2021-10-22 11:36:30|5199.91|5199.91|5199.91|5199.91|5199.91|5199.91|5199.91|5199.91|0
1634902600000|2021-10-22 11:36:40|5199.8|5199.8|5199.8|5199.8|5199.8|5199.8|5199.8|5199.8|0
1634902650000|2021-10-22 11:37:30|5199.91|5199.91|5199.91|5199.91|5199.91|5199.91|5199.91|5199.91|0
1634902670000|2021-10-22 11:37:50|5200.26|5200.26|5200.26|5200.26|5200.26|5200.26|5200.26|5200.26|0
1634902700000|2021-10-22 11:38:20|5200.62|5200.62|5200.62|5200.62|5200.62|5200.62|5200.62|5200.62|0
1634902720000|2021-10-22 11:38:40|5200.73|5200.73|5200.13|5200.13|5200.73|5200.73|5200.13|5200.13|0
1634902850000|2021-10-22 11:40:50|5199.78|5199.78|5199.78|5199.78|5199.78|5199.78|5199.78|5199.78|0
1634902860000|2021-10-22 11:41:00|5199.64|5199.64|5200.01|5200.01|5200.01|5200.01|5199.64|5199.64|0
1634902930000|2021-10-22 11:42:10|5200.72|5200.72|5200.72|5200.72|5200.72|5200.72|5200.72|5200.72|0
1634902980000|2021-10-22 11:43:00|5200.45|5200.45|5200.21|5200.21|5200.45|5200.45|5200.21|5200.21|0
1634903000000|2021-10-22 11:43:20|5200.33|5200.33|5200.33|5200.33|5200.33|5200.33|5200.33|5200.33|0
1634903010000|2021-10-22 11:43:30|5200.58|5200.58|5200.58|5200.58|5200.58|5200.58|5200.58|5200.58|0
1634903040000|2021-10-22 11:44:00|5200.7|5200.7|5200.7|5200.7|5200.7|5200.7|5200.7|5200.7|0
1634903060000|2021-10-22 11:44:20|5200.93|5200.93|5200.93|5200.93|5200.93|5200.93|5200.93|5200.93|0
1634903070000|2021-10-22 11:44:30|5202.7|5202.7|5202.7|5202.7|5202.7|5202.7|5202.7|5202.7|0
1634903090000|2021-10-22 11:44:50|5202.46|5202.46|5202.46|5202.46|5202.46|5202.46|5202.46|5202.46|0
1634903110000|2021-10-22 11:45:10|5201.76|5201.76|5201.76|5201.76|5201.76|5201.76|5201.76|5201.76|0
1634903150000|2021-10-22 11:45:50|5201.4|5201.4|5201.4|5201.4|5201.4|5201.4|5201.4|5201.4|0
1634903170000|2021-10-22 11:46:10|5201.05|5201.05|5201.05|5201.05|5201.05|5201.05|5201.05|5201.05|0
1634903190000|2021-10-22 11:46:30|5201.4|5201.4|5201.4|5201.4|5201.4|5201.4|5201.4|5201.4|0
1634903200000|2021-10-22 11:46:40|5201.12|5201.12|5201.12|5201.12|5201.12|5201.12|5201.12|5201.12|0
1634903280000|2021-10-22 11:48:00|5200.77|5200.77|5200.77|5200.77|5200.77|5200.77|5200.77|5200.77|0
1634903290000|2021-10-22 11:48:10|5200.89|5200.89|5200.89|5200.89|5200.89|5200.89|5200.89|5200.89|0
1634903300000|2021-10-22 11:48:20|5201|5201|5200.89|5200.89|5201|5201|5200.89|5200.89|0
1634903340000|2021-10-22 11:49:00|5201.24|5201.24|5201.24|5201.24|5201.24|5201.24|5201.24|5201.24|0
1634903430000|2021-10-22 11:50:30|5201.36|5201.36|5201.36|5201.36|5201.36|5201.36|5201.36|5201.36|0
1634903460000|2021-10-22 11:51:00|5201.47|5201.47|5201.47|5201.47|5201.47|5201.47|5201.47|5201.47|0
1634903470000|2021-10-22 11:51:10|5200.68|5200.68|5200.68|5200.68|5200.68|5200.68|5200.68|5200.68|0
1634903490000|2021-10-22 11:51:30|5201.09|5201.09|5201.36|5201.36|5201.36|5201.36|5201.09|5201.09|0
1634903500000|2021-10-22 11:51:40|5201.24|5201.24|5201.24|5201.24|5201.24|5201.24|5201.24|5201.24|0
1634903530000|2021-10-22 11:52:10|5200.89|5200.89|5201.24|5201.24|5201.24|5201.24|5200.89|5200.89|0
1634903580000|2021-10-22 11:53:00|5201.36|5201.36|5201.48|5201.48|5201.59|5201.59|5201.36|5201.36|0
1634903600000|2021-10-22 11:53:20|5201.95|5201.95|5201.83|5201.83|5201.95|5201.95|5201.83|5201.83|0
1634903620000|2021-10-22 11:53:40|5201.29|5201.29|5201.29|5201.29|5201.29|5201.29|5201.29|5201.29|0
1634903640000|2021-10-22 11:54:00|5201.01|5201.01|5200.77|5200.77|5201.01|5201.01|5200.66|5200.66|0
1634903650000|2021-10-22 11:54:10|5200.42|5200.42|5201.48|5201.48|5202.89|5202.89|5200.42|5200.42|0
1634903690000|2021-10-22 11:54:50|5201.13|5201.13|5200.63|5200.63|5201.13|5201.13|5200.63|5200.63|0
1634903700000|2021-10-22 11:55:00|5200.49|5200.49|5200.14|5200.14|5200.49|5200.49|5200.14|5200.14|0
1634903720000|2021-10-22 11:55:20|5200.49|5200.49|5200.49|5200.49|5200.49|5200.49|5200.49|5200.49|0
1634903740000|2021-10-22 11:55:40|5201.2|5201.2|5201.2|5201.2|5201.2|5201.2|5201.2|5201.2|0
1634903750000|2021-10-22 11:55:50|5200.95|5200.95|5200.95|5200.95|5200.95|5200.95|5200.95|5200.95|0
1634903780000|2021-10-22 11:56:20|5200.67|5200.67|5202.08|5202.08|5202.08|5202.08|5200.67|5200.67|0
1634903790000|2021-10-22 11:56:30|5201.97|5201.97|5201.26|5201.26|5201.97|5201.97|5201.26|5201.26|0
1634903800000|2021-10-22 11:56:40|5200.91|5200.91|5200.91|5200.91|5200.91|5200.91|5200.91|5200.91|0
1634903830000|2021-10-22 11:57:10|5200.56|5200.56|5200.91|5200.91|5200.91|5200.91|5200.56|5200.56|0
1634903840000|2021-10-22 11:57:20|5201.26|5201.26|5201.26|5201.26|5201.26|5201.26|5201.26|5201.26|0
1634903850000|2021-10-22 11:57:30|5201.54|5201.54|5201.54|5201.54|5201.54|5201.54|5201.54|5201.54|0
1634903860000|2021-10-22 11:57:40|5202.95|5202.95|5202.95|5202.95|5202.95|5202.95|5202.95|5202.95|0
1634903880000|2021-10-22 11:58:00|5202.84|5202.84|5202.84|5202.84|5202.84|5202.84|5202.84|5202.84|0
1634903890000|2021-10-22 11:58:10|5202.48|5202.48|5202.48|5202.48|5202.48|5202.48|5202.48|5202.48|0
1634903920000|2021-10-22 11:58:40|5202.62|5202.62|5202.62|5202.62|5202.62|5202.62|5202.62|5202.62|0
1634903940000|2021-10-22 11:59:00|5203.68|5203.68|5203.68|5203.68|5203.68|5203.68|5203.68|5203.68|0
1634903960000|2021-10-22 11:59:20|5204.03|5204.03|5204.03|5204.03|5204.03|5204.03|5204.03|5204.03|0
1634903970000|2021-10-22 11:59:30|5204.41|5204.41|5204.41|5204.41|5204.41|5204.41|5204.41|5204.41|0
1634904000000|2021-10-22 12:00:00|5204.77|5204.77|5205.12|5205.12|5205.12|5205.12|5204.77|5204.77|0
1634904030000|2021-10-22 12:00:30|5205.47|5205.47|5205.47|5205.47|5205.47|5205.47|5205.47|5205.47|0
1634904040000|2021-10-22 12:00:40|5206.88|5206.88|5206.53|5206.53|5206.88|5206.88|5206.18|5206.18|0
1634904050000|2021-10-22 12:00:50|5207.24|5207.24|5208.84|5208.84|5208.84|5208.84|5207.24|5207.24|0
1634904060000|2021-10-22 12:01:00|5209.09|5209.09|5209.09|5209.09|5209.09|5209.09|5209.09|5209.09|0
1634904080000|2021-10-22 12:01:20|5209.34|5209.34|5209.34|5209.34|5209.34|5209.34|5209.34|5209.34|0
1634904090000|2021-10-22 12:01:30|5210.4|5210.4|5210.4|5210.4|5210.4|5210.4|5210.4|5210.4|0
1634904100000|2021-10-22 12:01:40|5209.69|5209.69|5209.69|5209.69|5209.69|5209.69|5209.69|5209.69|0
1634904120000|2021-10-22 12:02:00|5209.94|5209.94|5210.64|5210.64|5210.64|5210.64|5209.94|5209.94|0
1634904130000|2021-10-22 12:02:10|5210.53|5210.53|5210.53|5210.53|5210.53|5210.53|5210.53|5210.53|0
1634904140000|2021-10-22 12:02:20|5210.98|5210.98|5210.98|5210.98|5210.98|5210.98|5210.98|5210.98|0
1634904180000|2021-10-22 12:03:00|5209.93|5209.93|5208.87|5208.87|5209.93|5209.93|5208.51|5208.51|0
1634904200000|2021-10-22 12:03:20|5209.22|5209.22|5209.22|5209.22|5209.22|5209.22|5209.22|5209.22|0
1634904210000|2021-10-22 12:03:30|5209.34|5209.34|5209.34|5209.34|5209.34|5209.34|5209.34|5209.34|0
1634904220000|2021-10-22 12:03:40|5209.22|5209.22|5209.22|5209.22|5209.22|5209.22|5209.22|5209.22|0
1634904230000|2021-10-22 12:03:50|5208.97|5208.97|5208.97|5208.97|5208.97|5208.97|5208.97|5208.97|0
1634904270000|2021-10-22 12:04:30|5209.22|5209.22|5209.22|5209.22|5209.22|5209.22|5209.22|5209.22|0
1634904330000|2021-10-22 12:05:30|5209.57|5209.57|5209.57|5209.57|5209.57|5209.57|5209.57|5209.57|0
1634904360000|2021-10-22 12:06:00|5209.93|5209.93|5209.93|5209.93|5209.93|5209.93|5209.93|5209.93|0
1634904410000|2021-10-22 12:06:50|5209.22|5209.22|5208.87|5208.87|5209.22|5209.22|5208.87|5208.87|0
1634904430000|2021-10-22 12:07:10|5209.57|5209.57|5209.57|5209.57|5209.57|5209.57|5209.57|5209.57|0
1634904450000|2021-10-22 12:07:30|5209.93|5209.93|5209.57|5209.57|5209.93|5209.93|5209.57|5209.57|0
1634904480000|2021-10-22 12:08:00|5209.3|5209.3|5207.75|5207.75|5209.3|5209.3|5207.75|5207.75|0
1634904510000|2021-10-22 12:08:30|5207.89|5207.89|5207.89|5207.89|5207.89|5207.89|5207.89|5207.89|0
1634904530000|2021-10-22 12:08:50|5208.12|5208.12|5209.54|5209.54|5209.54|5209.54|5208.01|5208.01|0
1634904540000|2021-10-22 12:09:00|5209.89|5209.89|5209.89|5209.89|5209.89|5209.89|5209.89|5209.89|0
1634904550000|2021-10-22 12:09:10|5209.18|5209.18|5209.18|5209.18|5209.18|5209.18|5209.18|5209.18|0
1634904560000|2021-10-22 12:09:20|5208.83|5208.83|5208.83|5208.83|5208.83|5208.83|5208.83|5208.83|0
1634904590000|2021-10-22 12:09:50|5208.6|5208.6|5208.6|5208.6|5208.6|5208.6|5208.6|5208.6|0
1634904600000|2021-10-22 12:10:00|5208.48|5208.48|5208.48|5208.48|5208.48|5208.48|5208.48|5208.48|0
1634904620000|2021-10-22 12:10:20|5208.34|5208.34|5207.75|5207.75|5208.34|5208.34|5207.64|5207.64|0
1634904630000|2021-10-22 12:10:30|5207.64|5207.64|5207.64|5207.64|5207.64|5207.64|5207.64|5207.64|0
1634904640000|2021-10-22 12:10:40|5207.39|5207.39|5207.14|5207.14|5207.39|5207.39|5207.14|5207.14|0
1634904690000|2021-10-22 12:11:30|5207.85|5207.85|5207.73|5207.73|5207.85|5207.85|5207.73|5207.73|0
1634904710000|2021-10-22 12:11:50|5207.38|5207.38|5207.38|5207.38|5207.38|5207.38|5207.38|5207.38|0
1634904720000|2021-10-22 12:12:00|5207.02|5207.02|5206.74|5206.74|5207.02|5207.02|5206.74|5206.74|0
1634904790000|2021-10-22 12:13:10|5207.45|5207.45|5207.8|5207.8|5207.8|5207.8|5207.45|5207.45|0
1634904810000|2021-10-22 12:13:30|5207.67|5207.67|5208.05|5208.05|5208.05|5208.05|5207.67|5207.67|0
1634904840000|2021-10-22 12:14:00|5208.76|5208.76|5208.76|5208.76|5208.76|5208.76|5208.76|5208.76|0
1634904880000|2021-10-22 12:14:40|5208.05|5208.05|5208.05|5208.05|5208.05|5208.05|5208.05|5208.05|0
1634904900000|2021-10-22 12:15:00|5208.76|5208.76|5208.76|5208.76|5208.76|5208.76|5208.76|5208.76|0
1634904910000|2021-10-22 12:15:10|5208.4|5208.4|5208.4|5208.4|5208.4|5208.4|5208.4|5208.4|0
1634904930000|2021-10-22 12:15:30|5207.7|5207.7|5207.7|5207.7|5207.7|5207.7|5207.7|5207.7|0
1634904960000|2021-10-22 12:16:00|5208.05|5208.05|5208.05|5208.05|5208.05|5208.05|5208.05|5208.05|0
1634904980000|2021-10-22 12:16:20|5207.82|5207.82|5208.05|5208.05|5208.05|5208.05|5207.82|5207.82|0
1634904990000|2021-10-22 12:16:30|5207.8|5207.8|5207.8|5207.8|5207.8|5207.8|5207.8|5207.8|0
1634905000000|2021-10-22 12:16:40|5207.92|5207.92|5207.92|5207.92|5207.92|5207.92|5207.92|5207.92|0
1634905020000|2021-10-22 12:17:00|5208.63|5208.63|5208.63|5208.63|5208.63|5208.63|5208.63|5208.63|0
1634905030000|2021-10-22 12:17:10|5208.27|5208.27|5208.27|5208.27|5208.27|5208.27|5208.27|5208.27|0
1634905070000|2021-10-22 12:17:50|5207.57|5207.57|5207.57|5207.57|5207.57|5207.57|5207.57|5207.57|0
1634905100000|2021-10-22 12:18:20|5208.37|5208.37|5209.56|5209.56|5209.56|5209.56|5208.37|5208.37|0
1634905110000|2021-10-22 12:18:30|5209.21|5209.21|5209.21|5209.21|5209.21|5209.21|5209.21|5209.21|0
1634905140000|2021-10-22 12:19:00|5209.32|5209.32|5210.34|5210.34|5210.34|5210.34|5209.32|5209.32|0
1634905190000|2021-10-22 12:19:50|5210.48|5210.48|5210.48|5210.48|5210.48|5210.48|5210.48|5210.48|0
1634905240000|2021-10-22 12:20:40|5209.77|5209.77|5209.77|5209.77|5209.77|5209.77|5209.77|5209.77|0
1634905250000|2021-10-22 12:20:50|5210.02|5210.02|5210.02|5210.02|5210.02|5210.02|5210.02|5210.02|0
1634905320000|2021-10-22 12:22:00|5210.37|5210.37|5210.37|5210.37|5210.37|5210.37|5210.37|5210.37|0
1634905420000|2021-10-22 12:23:40|5210.72|5210.72|5210.61|5210.61|5210.72|5210.72|5210.61|5210.61|0
1634905430000|2021-10-22 12:23:50|5210.49|5210.49|5210.37|5210.37|5210.49|5210.49|5210.37|5210.37|0
1634905460000|2021-10-22 12:24:20|5210.26|5210.26|5210.26|5210.26|5210.26|5210.26|5210.26|5210.26|0
1634905530000|2021-10-22 12:25:30|5210.51|5210.51|5211.11|5211.11|5211.11|5211.11|5210.51|5210.51|0
1634905570000|2021-10-22 12:26:10|5211.22|5211.22|5211.22|5211.22|5211.22|5211.22|5211.22|5211.22|0
1634905660000|2021-10-22 12:27:40|5210.87|5210.87|5210.87|5210.87|5210.87|5210.87|5210.87|5210.87|0
1634905690000|2021-10-22 12:28:10|5211.12|5211.12|5211.67|5211.67|5211.67|5211.67|5211.12|5211.12|0
1634905710000|2021-10-22 12:28:30|5212.17|5212.17|5212.17|5212.17|5212.17|5212.17|5212.17|5212.17|0
1634905720000|2021-10-22 12:28:40|5211.81|5211.81|5211.81|5211.81|5211.81|5211.81|5211.81|5211.81|0
1634905760000|2021-10-22 12:29:20|5211.57|5211.57|5211.57|5211.57|5211.57|5211.57|5211.57|5211.57|0
1634905800000|2021-10-22 12:30:00|5212.27|5212.27|5212.27|5212.27|5212.27|5212.27|5212.27|5212.27|0
1634905850000|2021-10-22 12:30:50|5212.54|5212.54|5212.54|5212.54|5212.54|5212.54|5212.54|5212.54|0
1634905860000|2021-10-22 12:31:00|5212.68|5212.68|5212.33|5212.33|5212.68|5212.68|5212.33|5212.33|0
1634905890000|2021-10-22 12:31:30|5213.38|5213.38|5213.87|5213.87|5213.87|5213.87|5213.38|5213.38|0
1634905960000|2021-10-22 12:32:40|5215.28|5215.28|5215.55|5215.55|5215.55|5215.55|5215.28|5215.28|0
1634905970000|2021-10-22 12:32:50|5215.2|5215.2|5215.2|5215.2|5215.2|5215.2|5215.2|5215.2|0
1634906010000|2021-10-22 12:33:30|5215.06|5215.06|5215.06|5215.06|5215.06|5215.06|5215.06|5215.06|0
1634906060000|2021-10-22 12:34:20|5215.42|5215.42|5215.42|5215.42|5215.42|5215.42|5215.42|5215.42|0
1634906110000|2021-10-22 12:35:10|5215.7|5215.7|5215.7|5215.7|5215.7|5215.7|5215.7|5215.7|0
1634906250000|2021-10-22 12:37:30|5215.81|5215.81|5215.81|5215.81|5215.81|5215.81|5215.81|5215.81|0
1634906280000|2021-10-22 12:38:00|5216.17|5216.17|5217.83|5217.83|5217.83|5217.83|5216.17|5216.17|0
1634906290000|2021-10-22 12:38:10|5218.53|5218.53|5218.53|5218.53|5218.53|5218.53|5218.53|5218.53|0
1634906320000|2021-10-22 12:38:40|5217.47|5217.47|5217.12|5217.12|5217.47|5217.47|5217.12|5217.12|0
1634906350000|2021-10-22 12:39:10|5216.77|5216.77|5216.77|5216.77|5216.77|5216.77|5216.77|5216.77|0
1634906360000|2021-10-22 12:39:20|5216.52|5216.52|5216.52|5216.52|5216.52|5216.52|5216.52|5216.52|0
1634906370000|2021-10-22 12:39:30|5217.23|5217.23|5217.23|5217.23|5217.23|5217.23|5217.23|5217.23|0
1634906380000|2021-10-22 12:39:40|5217.58|5217.58|5217.58|5217.58|5217.58|5217.58|5217.58|5217.58|0
1634906440000|2021-10-22 12:40:40|5216.87|5216.87|5216.87|5216.87|5216.87|5216.87|5216.87|5216.87|0
1634906530000|2021-10-22 12:42:10|5216.99|5216.99|5216.99|5216.99|5216.99|5216.99|5216.99|5216.99|0
1634906680000|2021-10-22 12:44:40|5216.72|5216.72|5216.72|5216.72|5216.72|5216.72|5216.72|5216.72|0
1634906710000|2021-10-22 12:45:10|5216.6|5216.6|5216.72|5216.72|5216.72|5216.72|5216.6|5216.6|0
1634906750000|2021-10-22 12:45:50|5216.37|5216.37|5215.66|5215.66|5216.37|5216.37|5215.66|5215.66|0
1634906780000|2021-10-22 12:46:20|5216.01|5216.01|5216.01|5216.01|5216.01|5216.01|5216.01|5216.01|0
1634906820000|2021-10-22 12:47:00|5215.73|5215.73|5215.73|5215.73|5215.73|5215.73|5215.73|5215.73|0
1634906840000|2021-10-22 12:47:20|5215.48|5215.48|5215.48|5215.48|5215.48|5215.48|5215.48|5215.48|0
1634906850000|2021-10-22 12:47:30|5215.13|5215.13|5215.13|5215.13|5215.13|5215.13|5215.13|5215.13|0
1634906880000|2021-10-22 12:48:00|5215.27|5215.27|5215.4|5215.4|5215.4|5215.4|5215.27|5215.27|0
1634906910000|2021-10-22 12:48:30|5215.76|5215.76|5215.76|5215.76|5215.76|5215.76|5215.76|5215.76|0
1634906920000|2021-10-22 12:48:40|5216.11|5216.11|5216.11|5216.11|5216.11|5216.11|5216.11|5216.11|0
1634906930000|2021-10-22 12:48:50|5216.38|5216.38|5216.38|5216.38|5216.38|5216.38|5216.38|5216.38|0
1634906970000|2021-10-22 12:49:30|5216.74|5216.74|5216.38|5216.38|5216.74|5216.74|5216.38|5216.38|0
1634907020000|2021-10-22 12:50:20|5216.11|5216.11|5216.11|5216.11|5216.11|5216.11|5216.11|5216.11|0
1634907050000|2021-10-22 12:50:50|5215.83|5215.83|5215.83|5215.83|5215.83|5215.83|5215.83|5215.83|0
1634907060000|2021-10-22 12:51:00|5215.47|5215.47|5215.47|5215.47|5215.47|5215.47|5215.47|5215.47|0
1634907080000|2021-10-22 12:51:20|5215.23|5215.23|5215.23|5215.23|5215.23|5215.23|5215.23|5215.23|0
1634907110000|2021-10-22 12:51:50|5214.71|5214.71|5214.29|5214.29|5214.71|5214.71|5214.29|5214.29|0
1634907140000|2021-10-22 12:52:20|5214.06|5214.06|5214.06|5214.06|5214.06|5214.06|5214.06|5214.06|0
1634907190000|2021-10-22 12:53:10|5213|5213|5211.94|5211.94|5213|5213|5211.94|5211.94|0
1634907230000|2021-10-22 12:53:50|5211.59|5211.59|5211.59|5211.59|5211.59|5211.59|5211.59|5211.59|0
1634907280000|2021-10-22 12:54:40|5211.87|5211.87|5211.87|5211.87|5211.87|5211.87|5211.87|5211.87|0
1634907300000|2021-10-22 12:55:00|5211.62|5211.62|5211.48|5211.48|5211.62|5211.62|5211.48|5211.48|0
1634907320000|2021-10-22 12:55:20|5211.36|5211.36|5211.5|5211.5|5211.5|5211.5|5211.36|5211.36|0
1634907370000|2021-10-22 12:56:10|5211.38|5211.38|5211.38|5211.38|5211.38|5211.38|5211.38|5211.38|0
1634907500000|2021-10-22 12:58:20|5211.27|5211.27|5211.27|5211.27|5211.27|5211.27|5211.27|5211.27|0
1634907510000|2021-10-22 12:58:30|5211.38|5211.38|5211.38|5211.38|5211.38|5211.38|5211.38|5211.38|0
1634907560000|2021-10-22 12:59:20|5211.25|5211.25|5211.25|5211.25|5211.25|5211.25|5211.25|5211.25|0
1634907570000|2021-10-22 12:59:30|5211.6|5211.6|5211.95|5211.95|5211.95|5211.95|5211.6|5211.6|0
1634907590000|2021-10-22 12:59:50|5212.31|5212.31|5212.56|5212.56|5212.56|5212.56|5212.31|5212.31|0
1634907600000|2021-10-22 13:00:00|5212.31|5212.31|5211.95|5211.95|5212.31|5212.31|5211.95|5211.95|0
1634907650000|2021-10-22 13:00:50|5212.07|5212.07|5212.07|5212.07|5212.19|5212.19|5212.07|5212.07|0
1634907660000|2021-10-22 13:01:00|5212.78|5212.78|5212.78|5212.78|5212.78|5212.78|5212.78|5212.78|0
1634907700000|2021-10-22 13:01:40|5212.5|5212.5|5212.5|5212.5|5212.5|5212.5|5212.5|5212.5|0
1634907710000|2021-10-22 13:01:50|5212.36|5212.36|5212.36|5212.36|5212.36|5212.36|5212.36|5212.36|0
1634907740000|2021-10-22 13:02:20|5212.25|5212.25|5212.25|5212.25|5212.25|5212.25|5212.25|5212.25|0
1634907750000|2021-10-22 13:02:30|5212.36|5212.36|5212.48|5212.48|5212.48|5212.48|5212.36|5212.36|0
1634907760000|2021-10-22 13:02:40|5211.77|5211.77|5211.77|5211.77|5211.77|5211.77|5211.77|5211.77|0
1634907840000|2021-10-22 13:04:00|5212.48|5212.48|5212.48|5212.48|5212.48|5212.48|5212.48|5212.48|0
1634907850000|2021-10-22 13:04:10|5212.75|5212.75|5212.75|5212.75|5212.75|5212.75|5212.75|5212.75|0
1634907860000|2021-10-22 13:04:20|5212.61|5212.61|5211.91|5211.91|5212.61|5212.61|5211.91|5211.91|0
1634907880000|2021-10-22 13:04:40|5211.79|5211.79|5211.79|5211.79|5211.79|5211.79|5211.67|5211.67|0
1634907900000|2021-10-22 13:05:00|5211.67|5211.67|5211.79|5211.79|5211.79|5211.79|5211.67|5211.67|0
1634907940000|2021-10-22 13:05:40|5212.14|5212.14|5212.14|5212.14|5212.14|5212.14|5212.14|5212.14|0
1634908000000|2021-10-22 13:06:40|5212.5|5212.5|5212.5|5212.5|5212.5|5212.5|5212.5|5212.5|0
1634908040000|2021-10-22 13:07:20|5212.38|5212.38|5212.38|5212.38|5212.38|5212.38|5212.38|5212.38|0
1634908050000|2021-10-22 13:07:30|5212.13|5212.13|5212.13|5212.13|5212.13|5212.13|5212.13|5212.13|0
1634908090000|2021-10-22 13:08:10|5212.54|5212.54|5212.54|5212.54|5212.54|5212.54|5212.54|5212.54|0
1634908110000|2021-10-22 13:08:30|5211.83|5211.83|5211.83|5211.83|5211.83|5211.83|5211.83|5211.83|0
1634908120000|2021-10-22 13:08:40|5212.11|5212.11|5212.11|5212.11|5212.11|5212.11|5212.11|5212.11|0
1634908130000|2021-10-22 13:08:50|5211.98|5211.98|5211.98|5211.98|5211.98|5211.98|5211.98|5211.98|0
1634908150000|2021-10-22 13:09:10|5212.47|5212.47|5212.47|5212.47|5212.47|5212.47|5212.47|5212.47|0
1634908180000|2021-10-22 13:09:40|5212.36|5212.36|5212.24|5212.24|5212.36|5212.36|5212.24|5212.24|0
1634908200000|2021-10-22 13:10:00|5212.12|5212.12|5212.01|5212.01|5212.12|5212.12|5212.01|5212.01|0
1634908220000|2021-10-22 13:10:20|5211.65|5211.65|5211.65|5211.65|5211.65|5211.65|5211.65|5211.65|0
1634908230000|2021-10-22 13:10:30|5211.42|5211.42|5211.42|5211.42|5211.42|5211.42|5211.42|5211.42|0
1634908240000|2021-10-22 13:10:40|5211.28|5211.28|5211.28|5211.28|5211.28|5211.28|5211.28|5211.28|0
1634908260000|2021-10-22 13:11:00|5210.79|5210.79|5210.79|5210.79|5210.79|5210.79|5210.79|5210.79|0
1634908290000|2021-10-22 13:11:30|5210.9|5210.9|5211.02|5211.02|5211.02|5211.02|5210.9|5210.9|0
1634908370000|2021-10-22 13:12:50|5210.9|5210.9|5210.9|5210.9|5210.9|5210.9|5210.9|5210.9|0
1634908400000|2021-10-22 13:13:20|5210.2|5210.2|5210.2|5210.2|5210.2|5210.2|5210.2|5210.2|0
1634908420000|2021-10-22 13:13:40|5209.84|5209.84|5209.84|5209.84|5209.84|5209.84|5209.84|5209.84|0
1634908480000|2021-10-22 13:14:40|5209.96|5209.96|5208.9|5208.9|5209.96|5209.96|5208.9|5208.9|0
1634908510000|2021-10-22 13:15:10|5209.04|5209.04|5209.27|5209.27|5209.27|5209.27|5209.04|5209.04|0
1634908560000|2021-10-22 13:16:00|5209.15|5209.15|5209.15|5209.15|5209.15|5209.15|5209.15|5209.15|0
1634908570000|2021-10-22 13:16:10|5209.27|5209.27|5209.27|5209.27|5209.27|5209.27|5209.27|5209.27|0
1634908630000|2021-10-22 13:17:10|5209.15|5209.15|5209.15|5209.15|5209.15|5209.15|5209.15|5209.15|0
1634908640000|2021-10-22 13:17:20|5209.02|5209.02|5209.02|5209.02|5209.02|5209.02|5209.02|5209.02|0
1634908660000|2021-10-22 13:17:40|5208.88|5208.88|5208.57|5208.57|5208.88|5208.88|5208.47|5208.47|0
1634908670000|2021-10-22 13:17:50|5208.32|5208.32|5208.32|5208.32|5208.32|5208.32|5208.32|5208.32|0
1634908690000|2021-10-22 13:18:10|5208.44|5208.44|5208.09|5208.09|5208.44|5208.44|5208.09|5208.09|0
1634908720000|2021-10-22 13:18:40|5207.81|5207.81|5208.17|5208.17|5208.17|5208.17|5207.81|5207.81|0
1634908730000|2021-10-22 13:18:50|5207.92|5207.92|5207.92|5207.92|5207.92|5207.92|5207.92|5207.92|0
1634908740000|2021-10-22 13:19:00|5207.8|5207.8|5207.45|5207.45|5207.8|5207.8|5207.45|5207.45|0
1634908750000|2021-10-22 13:19:10|5207.18|5207.18|5207.31|5207.31|5207.31|5207.31|5207.18|5207.18|0
1634908800000|2021-10-22 13:20:00|5207.43|5207.43|5207.07|5207.07|5207.43|5207.43|5207.07|5207.07|0
1634908810000|2021-10-22 13:20:10|5206.96|5206.96|5206.96|5206.96|5206.96|5206.96|5206.96|5206.96|0
1634908890000|2021-10-22 13:21:30|5207.07|5207.07|5207.07|5207.07|5207.07|5207.07|5207.07|5207.07|0
1634908910000|2021-10-22 13:21:50|5207.35|5207.35|5207.35|5207.35|5207.35|5207.35|5207.35|5207.35|0
1634908930000|2021-10-22 13:22:10|5207.71|5207.71|5207.71|5207.71|5207.71|5207.71|5207.71|5207.71|0
1634908950000|2021-10-22 13:22:30|5207.43|5207.43|5207.43|5207.43|5207.43|5207.43|5207.43|5207.43|0
1634909020000|2021-10-22 13:23:40|5207.02|5207.02|5207.02|5207.02|5207.02|5207.02|5207.02|5207.02|0
1634909050000|2021-10-22 13:24:10|5207.16|5207.16|5207.16|5207.16|5207.16|5207.16|5207.16|5207.16|0
1634909080000|2021-10-22 13:24:40|5206.8|5206.8|5206.8|5206.8|5206.8|5206.8|5206.8|5206.8|0
1634909150000|2021-10-22 13:25:50|5207.04|5207.04|5207.04|5207.04|5207.04|5207.04|5207.04|5207.04|0
1634909160000|2021-10-22 13:26:00|5207.15|5207.15|5207.15|5207.15|5207.15|5207.15|5207.15|5207.15|0
1634909170000|2021-10-22 13:26:10|5207.86|5207.86|5207.86|5207.86|5207.86|5207.86|5207.86|5207.86|0
1634909230000|2021-10-22 13:27:10|5207.61|5207.61|5207.61|5207.61|5207.61|5207.61|5207.61|5207.61|0
1634909250000|2021-10-22 13:27:30|5207.96|5207.96|5207.96|5207.96|5207.96|5207.96|5207.96|5207.96|0
1634909270000|2021-10-22 13:27:50|5207.85|5207.85|5208.08|5208.08|5208.08|5208.08|5207.85|5207.85|0
1634909300000|2021-10-22 13:28:20|5208.2|5208.2|5208.2|5208.2|5208.2|5208.2|5208.2|5208.2|0
1634909330000|2021-10-22 13:28:50|5208.55|5208.55|5208.55|5208.55|5208.55|5208.55|5208.55|5208.55|0
1634909380000|2021-10-22 13:29:40|5208.2|5208.2|5208.2|5208.2|5208.2|5208.2|5208.2|5208.2|0
1634909390000|2021-10-22 13:29:50|5207.95|5207.95|5208.42|5208.42|5208.42|5208.42|5207.95|5207.95|0
1634909400000|2021-10-22 13:30:00|5208.77|5208.77|5209.36|5209.36|5209.36|5209.36|5208.77|5208.77|0
1634909410000|2021-10-22 13:30:10|5210.42|5210.42|5210.06|5210.06|5210.42|5210.42|5210.06|5210.06|0
1634909420000|2021-10-22 13:30:20|5209.71|5209.71|5208.65|5208.65|5209.71|5209.71|5208.65|5208.65|0
1634909430000|2021-10-22 13:30:30|5208.77|5208.77|5209.48|5209.48|5209.48|5209.48|5208.77|5208.77|0
1634909450000|2021-10-22 13:30:50|5209.24|5209.24|5209.36|5209.36|5209.36|5209.36|5209.24|5209.24|0
1634909460000|2021-10-22 13:31:00|5209.49|5209.49|5210.26|5210.26|5210.26|5210.26|5209.49|5209.49|0
1634909480000|2021-10-22 13:31:20|5209.2|5209.2|5209.2|5209.2|5209.2|5209.2|5209.2|5209.2|0
1634909490000|2021-10-22 13:31:30|5209.09|5209.09|5209.79|5209.79|5209.79|5209.79|5209.09|5209.09|0
1634909520000|2021-10-22 13:32:00|5211.03|5211.03|5210.42|5210.42|5211.03|5211.03|5210.42|5210.42|0
1634909540000|2021-10-22 13:32:20|5210.78|5210.78|5210.78|5210.78|5210.78|5210.78|5210.78|5210.78|0
1634909550000|2021-10-22 13:32:30|5210.89|5210.89|5211.01|5211.01|5211.01|5211.01|5210.89|5210.89|0
1634909570000|2021-10-22 13:32:50|5210.06|5210.06|5210.06|5210.06|5210.88|5210.88|5210.06|5210.06|0
1634909580000|2021-10-22 13:33:00|5211.12|5211.12|5211.12|5211.12|5211.12|5211.12|5211.12|5211.12|0
1634909590000|2021-10-22 13:33:10|5210.98|5210.98|5210.98|5210.98|5210.98|5210.98|5210.98|5210.98|0
1634909610000|2021-10-22 13:33:30|5211.23|5211.23|5211.23|5211.23|5211.23|5211.23|5211.23|5211.23|0
1634909620000|2021-10-22 13:33:40|5211.48|5211.48|5212.02|5212.02|5212.02|5212.02|5211.48|5211.48|0
1634909630000|2021-10-22 13:33:50|5211.79|5211.79|5211.79|5211.79|5211.79|5211.79|5211.79|5211.79|0
1634909640000|2021-10-22 13:34:00|5212.85|5212.85|5212.85|5212.85|5212.85|5212.85|5212.85|5212.85|0
1634909670000|2021-10-22 13:34:30|5213.2|5213.2|5213.2|5213.2|5213.2|5213.2|5213.2|5213.2|0
1634909700000|2021-10-22 13:35:00|5213.31|5213.31|5213.31|5213.31|5213.31|5213.31|5213.31|5213.31|0
1634909740000|2021-10-22 13:35:40|5213.07|5213.07|5213.07|5213.07|5213.07|5213.07|5213.07|5213.07|0
1634909770000|2021-10-22 13:36:10|5213.77|5213.77|5214.52|5214.52|5214.52|5214.52|5213.77|5213.77|0
1634909790000|2021-10-22 13:36:30|5214.17|5214.17|5214.17|5214.17|5214.17|5214.17|5214.17|5214.17|0
1634909820000|2021-10-22 13:37:00|5214.71|5214.71|5214.71|5214.71|5214.71|5214.71|5214.71|5214.71|0
1634909840000|2021-10-22 13:37:20|5214.36|5214.36|5214.47|5214.47|5214.47|5214.47|5214.36|5214.36|0
1634909850000|2021-10-22 13:37:30|5215.53|5215.53|5215.53|5215.53|5215.53|5215.53|5215.53|5215.53|0
1634909860000|2021-10-22 13:37:40|5215.89|5215.89|5216.52|5216.52|5217.22|5217.22|5215.89|5215.89|0
1634909870000|2021-10-22 13:37:50|5216.38|5216.38|5216.27|5216.27|5216.38|5216.38|5216.27|5216.27|0
1634909880000|2021-10-22 13:38:00|5216.15|5216.15|5216.03|5216.03|5216.15|5216.15|5216.03|5216.03|0
1634909890000|2021-10-22 13:38:10|5215.78|5215.78|5215.65|5215.65|5215.78|5215.78|5215.65|5215.65|0
1634909930000|2021-10-22 13:38:50|5216|5216|5216|5216|5216.71|5216.71|5216|5216|0
1634909940000|2021-10-22 13:39:00|5216.71|5216.71|5216.82|5216.82|5216.82|5216.82|5216.71|5216.71|0
1634909950000|2021-10-22 13:39:10|5216.94|5216.94|5216.7|5216.7|5217.06|5217.06|5216.7|5216.7|0
1634910000000|2021-10-22 13:40:00|5216.46|5216.46|5216.46|5216.46|5216.46|5216.46|5216.46|5216.46|0
1634910020000|2021-10-22 13:40:20|5216.1|5216.1|5216.1|5216.1|5216.1|5216.1|5216.1|5216.1|0
1634910040000|2021-10-22 13:40:40|5216.22|5216.22|5216.34|5216.34|5216.34|5216.34|5216.22|5216.22|0
1634910050000|2021-10-22 13:40:50|5216.45|5216.45|5216.45|5216.45|5216.45|5216.45|5216.45|5216.45|0
1634910060000|2021-10-22 13:41:00|5216.34|5216.34|5214.74|5214.74|5216.34|5216.34|5214.74|5214.74|0
1634910110000|2021-10-22 13:41:50|5214.62|5214.62|5214.62|5214.62|5214.62|5214.62|5214.62|5214.62|0
1634910120000|2021-10-22 13:42:00|5215.3|5215.3|5217.02|5217.02|5217.02|5217.02|5215.3|5215.3|0
1634910130000|2021-10-22 13:42:10|5217.62|5217.62|5216.91|5216.91|5217.62|5217.62|5216.91|5216.91|0
1634910140000|2021-10-22 13:42:20|5216.64|5216.64|5216.91|5216.91|5216.91|5216.91|5216.64|5216.64|0
1634910210000|2021-10-22 13:43:30|5217.16|5217.16|5217.16|5217.16|5217.52|5217.52|5217.16|5217.16|0
1634910260000|2021-10-22 13:44:20|5217.87|5217.87|5216.46|5216.46|5217.87|5217.87|5216.46|5216.46|0
1634910270000|2021-10-22 13:44:30|5216.71|5216.71|5216.71|5216.71|5216.71|5216.71|5216.71|5216.71|0
1634910300000|2021-10-22 13:45:00|5217.06|5217.06|5216.71|5216.71|5217.06|5217.06|5216.71|5216.71|0
1634910320000|2021-10-22 13:45:20|5216.84|5216.84|5216.84|5216.84|5216.84|5216.84|5216.84|5216.84|0
1634910350000|2021-10-22 13:45:50|5216.71|5216.71|5216.57|5216.57|5216.71|5216.71|5216.57|5216.57|0
1634910360000|2021-10-22 13:46:00|5216.22|5216.22|5214.41|5214.41|5216.22|5216.22|5214.41|5214.41|0
1634910400000|2021-10-22 13:46:40|5215.11|5215.11|5214.41|5214.41|5215.11|5215.11|5214.41|5214.41|0
1634910420000|2021-10-22 13:47:00|5215.11|5215.11|5215.94|5215.94|5215.94|5215.94|5215.11|5215.11|0
1634910430000|2021-10-22 13:47:10|5216.17|5216.17|5216.17|5216.17|5216.17|5216.17|5216.17|5216.17|0
1634910450000|2021-10-22 13:47:30|5216.05|5216.05|5216.05|5216.05|5216.05|5216.05|5216.05|5216.05|0
1634910470000|2021-10-22 13:47:50|5215.35|5215.35|5215.35|5215.35|5215.35|5215.35|5215.35|5215.35|0
1634910480000|2021-10-22 13:48:00|5216.05|5216.05|5216.05|5216.05|5216.05|5216.05|5216.05|5216.05|0
1634910610000|2021-10-22 13:50:10|5216.17|5216.17|5216.29|5216.29|5216.29|5216.29|5216.17|5216.17|0
1634910620000|2021-10-22 13:50:20|5216.17|5216.17|5216.17|5216.17|5216.17|5216.17|5216.17|5216.17|0
1634910660000|2021-10-22 13:51:00|5216.52|5216.52|5215.92|5215.92|5216.52|5216.52|5215.92|5215.92|0
1634910690000|2021-10-22 13:51:30|5215.67|5215.67|5215.67|5215.67|5215.67|5215.67|5215.67|5215.67|0
1634910700000|2021-10-22 13:51:40|5215.7|5215.7|5215.94|5215.94|5215.94|5215.94|5215.7|5215.7|0
1634910710000|2021-10-22 13:51:50|5216.3|5216.3|5217.63|5217.63|5217.63|5217.63|5216.3|5216.3|0
1634910720000|2021-10-22 13:52:00|5217.88|5217.88|5217.88|5217.88|5217.88|5217.88|5217.88|5217.88|0
1634910730000|2021-10-22 13:52:10|5217.17|5217.17|5217.17|5217.17|5217.17|5217.17|5217.17|5217.17|0
1634910810000|2021-10-22 13:53:30|5218.58|5218.58|5223.03|5223.03|5223.03|5223.03|5218.58|5218.58|0
1634910830000|2021-10-22 13:53:50|5223.28|5223.28|5223.28|5223.28|5223.28|5223.28|5223.28|5223.28|0
1634910850000|2021-10-22 13:54:10|5222.58|5222.58|5222.71|5222.71|5222.71|5222.71|5222.58|5222.58|0
1634910860000|2021-10-22 13:54:20|5222.6|5222.6|5222.83|5222.83|5222.83|5222.83|5222.6|5222.6|0
1634910870000|2021-10-22 13:54:30|5222.95|5222.95|5221.97|5221.97|5222.95|5222.95|5221.86|5221.86|0
1634910900000|2021-10-22 13:55:00|5221.7|5221.7|5221.7|5221.7|5221.7|5221.7|5221.7|5221.7|0
1634910910000|2021-10-22 13:55:10|5221|5221|5221|5221|5221|5221|5221|5221|0
1634910950000|2021-10-22 13:55:50|5221.24|5221.24|5220.97|5220.97|5221.24|5221.24|5220.97|5220.97|0
1634910990000|2021-10-22 13:56:30|5221.32|5221.32|5221.67|5221.67|5221.67|5221.67|5221.32|5221.32|0
1634911000000|2021-10-22 13:56:40|5221.95|5221.95|5221.95|5221.95|5221.95|5221.95|5221.95|5221.95|0
1634911070000|2021-10-22 13:57:50|5220.89|5220.89|5220.89|5220.89|5220.89|5220.89|5220.89|5220.89|0
1634911080000|2021-10-22 13:58:00|5221.01|5221.01|5221.01|5221.01|5221.01|5221.01|5221.01|5221.01|0
1634911100000|2021-10-22 13:58:20|5220.76|5220.76|5220.76|5220.76|5220.76|5220.76|5220.76|5220.76|0
1634911130000|2021-10-22 13:58:50|5220.64|5220.64|5220.64|5220.64|5220.64|5220.64|5220.64|5220.64|0
1634911140000|2021-10-22 13:59:00|5220.41|5220.41|5220.18|5220.18|5220.41|5220.41|5220.18|5220.18|0
1634911150000|2021-10-22 13:59:10|5220.06|5220.06|5220.06|5220.06|5220.06|5220.06|5220.06|5220.06|0
1634911180000|2021-10-22 13:59:40|5220.18|5220.18|5218.76|5218.76|5220.18|5220.18|5218.76|5218.76|0
1634911190000|2021-10-22 13:59:50|5218.88|5218.88|5218.88|5218.88|5218.88|5218.88|5218.88|5218.88|0
1634911210000|2021-10-22 14:00:10|5218.76|5218.76|5219.12|5219.12|5219.12|5219.12|5218.76|5218.76|0
1634911220000|2021-10-22 14:00:20|5219|5219|5218.53|5218.53|5219|5219|5218.53|5218.53|0
1634911230000|2021-10-22 14:00:30|5217.82|5217.82|5217.71|5217.71|5217.82|5217.82|5217.71|5217.71|0
1634911240000|2021-10-22 14:00:40|5217.59|5217.59|5217.59|5217.59|5217.59|5217.59|5217.59|5217.59|0
1634911260000|2021-10-22 14:01:00|5217.45|5217.45|5217.45|5217.45|5217.45|5217.45|5217.45|5217.45|0
1634911270000|2021-10-22 14:01:10|5216.75|5216.75|5216.63|5216.63|5216.75|5216.75|5216.52|5216.52|0
1634911280000|2021-10-22 14:01:20|5216.52|5216.52|5216.52|5216.52|5216.52|5216.52|5216.52|5216.52|0
1634911310000|2021-10-22 14:01:50|5216.87|5216.87|5216.87|5216.87|5216.87|5216.87|5216.87|5216.87|0
1634911320000|2021-10-22 14:02:00|5217|5217|5217.71|5217.71|5217.71|5217.71|5217|5217|0
1634911330000|2021-10-22 14:02:10|5217.83|5217.83|5217.94|5217.94|5217.94|5217.94|5217.83|5217.83|0
1634911350000|2021-10-22 14:02:30|5218.3|5218.3|5218.65|5218.65|5218.77|5218.77|5218.3|5218.3|0
1634911380000|2021-10-22 14:03:00|5218.53|5218.53|5218.3|5218.3|5218.53|5218.53|5218.3|5218.3|0
1634911390000|2021-10-22 14:03:10|5217.59|5217.59|5217.59|5217.59|5217.59|5217.59|5217.59|5217.59|0
1634911430000|2021-10-22 14:03:50|5217.24|5217.24|5217.36|5217.36|5217.36|5217.36|5217.24|5217.24|0
1634911450000|2021-10-22 14:04:10|5217|5217|5217|5217|5217|5217|5217|5217|0
1634911460000|2021-10-22 14:04:20|5216.73|5216.73|5216.73|5216.73|5216.73|5216.73|5216.73|5216.73|0
1634911470000|2021-10-22 14:04:30|5216.6|5216.6|5216.6|5216.6|5216.6|5216.6|5216.6|5216.6|0
1634911480000|2021-10-22 14:04:40|5216.48|5216.48|5216.01|5216.01|5216.48|5216.48|5216.01|5216.01|0
1634911510000|2021-10-22 14:05:10|5216.72|5216.72|5216.72|5216.72|5216.72|5216.72|5216.72|5216.72|0
1634911560000|2021-10-22 14:06:00|5216.37|5216.37|5216.49|5216.49|5216.49|5216.49|5216.37|5216.37|0
1634911580000|2021-10-22 14:06:20|5216.13|5216.13|5216.13|5216.13|5216.13|5216.13|5216.13|5216.13|0
1634911610000|2021-10-22 14:06:50|5216.84|5216.84|5216.84|5216.84|5216.84|5216.84|5216.84|5216.84|0
1634911630000|2021-10-22 14:07:10|5216.72|5216.72|5216.49|5216.49|5216.72|5216.72|5216.49|5216.49|0
1634911640000|2021-10-22 14:07:20|5215.78|5215.78|5216.14|5216.14|5216.14|5216.14|5215.78|5215.78|0
1634911650000|2021-10-22 14:07:30|5216.25|5216.25|5216.37|5216.37|5216.37|5216.37|5216.25|5216.25|0
1634911660000|2021-10-22 14:07:40|5216.25|5216.25|5216.25|5216.25|5216.25|5216.25|5216.25|5216.25|0
1634911680000|2021-10-22 14:08:00|5216.37|5216.37|5216.25|5216.25|5216.37|5216.37|5216.25|5216.25|0
1634911730000|2021-10-22 14:08:50|5216.37|5216.37|5216.37|5216.37|5216.37|5216.37|5216.37|5216.37|0
1634911750000|2021-10-22 14:09:10|5216.25|5216.25|5216.14|5216.14|5216.25|5216.25|5216.14|5216.14|0
1634911760000|2021-10-22 14:09:20|5215.78|5215.78|5215.67|5215.67|5215.78|5215.78|5215.67|5215.67|0
1634911800000|2021-10-22 14:10:00|5216.02|5216.02|5216.39|5216.39|5216.39|5216.39|5216.02|5216.02|0
1634911850000|2021-10-22 14:10:50|5216.27|5216.27|5216.63|5216.63|5216.63|5216.63|5215.92|5215.92|0
1634911860000|2021-10-22 14:11:00|5216.35|5216.35|5214.07|5214.07|5216.35|5216.35|5214.07|5214.07|0
1634911870000|2021-10-22 14:11:10|5213.95|5213.95|5213.84|5213.84|5213.95|5213.95|5213.84|5213.84|0
1634911910000|2021-10-22 14:11:50|5213.59|5213.59|5213.48|5213.48|5213.84|5213.84|5213.48|5213.48|0
1634911930000|2021-10-22 14:12:10|5213.25|5213.25|5212.85|5212.85|5213.25|5213.25|5212.85|5212.85|0
1634911940000|2021-10-22 14:12:20|5212.97|5212.97|5212.47|5212.47|5212.97|5212.97|5212.47|5212.47|0
1634911950000|2021-10-22 14:12:30|5212.12|5212.12|5212.12|5212.12|5212.12|5212.12|5212.12|5212.12|0
1634911960000|2021-10-22 14:12:40|5211.41|5211.41|5211.41|5211.41|5211.41|5211.41|5211.41|5211.41|0
1634911970000|2021-10-22 14:12:50|5210.87|5210.87|5210.87|5210.87|5210.87|5210.87|5210.87|5210.87|0
1634911980000|2021-10-22 14:13:00|5210.76|5210.76|5210.76|5210.76|5210.76|5210.76|5210.76|5210.76|0
1634911990000|2021-10-22 14:13:10|5210.87|5210.87|5210.87|5210.87|5210.87|5210.87|5210.87|5210.87|0
1634912010000|2021-10-22 14:13:30|5209.81|5209.81|5210.3|5210.3|5210.3|5210.3|5209.81|5209.81|0
1634912040000|2021-10-22 14:14:00|5210.42|5210.42|5211.24|5211.24|5211.24|5211.24|5210.42|5210.42|0
1634912070000|2021-10-22 14:14:30|5210.89|5210.89|5210.89|5210.89|5210.89|5210.89|5210.89|5210.89|0
1634912080000|2021-10-22 14:14:40|5210.54|5210.54|5210.89|5210.89|5210.89|5210.89|5210.54|5210.54|0
1634912100000|2021-10-22 14:15:00|5210.54|5210.54|5210.77|5210.77|5210.77|5210.77|5210.18|5210.18|0
1634912120000|2021-10-22 14:15:20|5211.12|5211.12|5210.42|5210.42|5211.12|5211.12|5210.42|5210.42|0
1634912160000|2021-10-22 14:16:00|5209.92|5209.92|5210.4|5210.4|5210.4|5210.4|5209.92|5209.92|0
1634912190000|2021-10-22 14:16:30|5210.75|5210.75|5210.75|5210.75|5210.75|5210.75|5210.75|5210.75|0
1634912220000|2021-10-22 14:17:00|5210.4|5210.4|5209.7|5209.7|5210.4|5210.4|5209.7|5209.7|0
1634912230000|2021-10-22 14:17:10|5209.81|5209.81|5209.23|5209.23|5209.81|5209.81|5209.23|5209.23|0
1634912240000|2021-10-22 14:17:20|5209.34|5209.34|5209.34|5209.34|5209.34|5209.34|5209.34|5209.34|0
1634912280000|2021-10-22 14:18:00|5209.23|5209.23|5209.23|5209.23|5209.58|5209.58|5209.23|5209.23|0
1634912290000|2021-10-22 14:18:10|5209.34|5209.34|5209.34|5209.34|5209.34|5209.34|5209.34|5209.34|0
1634912300000|2021-10-22 14:18:20|5208.94|5208.94|5208.69|5208.69|5208.94|5208.94|5208.69|5208.69|0
1634912310000|2021-10-22 14:18:30|5207.63|5207.63|5207.63|5207.63|5207.63|5207.63|5207.63|5207.63|0
1634912330000|2021-10-22 14:18:50|5207.75|5207.75|5207.75|5207.75|5207.75|5207.75|5207.75|5207.75|0
1634912340000|2021-10-22 14:19:00|5207.88|5207.88|5207.88|5207.88|5207.88|5207.88|5207.88|5207.88|0
1634912350000|2021-10-22 14:19:10|5207.65|5207.65|5207.02|5207.02|5207.65|5207.65|5207.02|5207.02|0
1634912360000|2021-10-22 14:19:20|5206.77|5206.77|5206.77|5206.77|5206.77|5206.77|5206.77|5206.77|0
1634912370000|2021-10-22 14:19:30|5206.65|5206.65|5206.65|5206.65|5206.65|5206.65|5206.65|5206.65|0
1634912390000|2021-10-22 14:19:50|5206.3|5206.3|5206.3|5206.3|5206.3|5206.3|5206.3|5206.3|0
1634912400000|2021-10-22 14:20:00|5205.95|5205.95|5206.07|5206.07|5206.07|5206.07|5205.95|5205.95|0
1634912410000|2021-10-22 14:20:10|5206.18|5206.18|5206.65|5206.65|5206.65|5206.65|5205.83|5205.83|0
1634912430000|2021-10-22 14:20:30|5206.52|5206.52|5206.65|5206.65|5206.65|5206.65|5206.52|5206.52|0
1634912440000|2021-10-22 14:20:40|5207.17|5207.17|5207.06|5207.06|5208.58|5208.58|5206.92|5206.92|0
1634912470000|2021-10-22 14:21:10|5208.47|5208.47|5207.41|5207.41|5208.47|5208.47|5207.41|5207.41|0
1634912480000|2021-10-22 14:21:20|5207.55|5207.55|5207.18|5207.18|5207.55|5207.55|5207.18|5207.18|0
1634912490000|2021-10-22 14:21:30|5207.32|5207.32|5207.43|5207.43|5207.43|5207.43|5207.32|5207.32|0
1634912500000|2021-10-22 14:21:40|5207.08|5207.08|5207.08|5207.08|5207.08|5207.08|5207.08|5207.08|0
1634912510000|2021-10-22 14:21:50|5206.81|5206.81|5206.81|5206.81|5206.81|5206.81|5206.81|5206.81|0
1634912520000|2021-10-22 14:22:00|5208.22|5208.22|5208.22|5208.22|5208.22|5208.22|5208.22|5208.22|0
1634912570000|2021-10-22 14:22:50|5208.1|5208.1|5208.1|5208.1|5208.1|5208.1|5208.1|5208.1|0
1634912600000|2021-10-22 14:23:20|5207.75|5207.75|5207.4|5207.4|5207.75|5207.75|5207.4|5207.4|0
1634912640000|2021-10-22 14:24:00|5207.28|5207.28|5207.28|5207.28|5207.28|5207.28|5207.28|5207.28|0
1634912650000|2021-10-22 14:24:10|5206.93|5206.93|5206.58|5206.58|5206.93|5206.93|5206.58|5206.58|0
1634912670000|2021-10-22 14:24:30|5206.23|5206.23|5205.87|5205.87|5206.23|5206.23|5204.81|5204.81|0
1634912680000|2021-10-22 14:24:40|5205.99|5205.99|5205.99|5205.99|5205.99|5205.99|5205.99|5205.99|0
1634912690000|2021-10-22 14:24:50|5205.87|5205.87|5205.87|5205.87|5205.87|5205.87|5205.87|5205.87|0
1634912700000|2021-10-22 14:25:00|5205.52|5205.52|5205.52|5205.52|5205.52|5205.52|5205.52|5205.52|0
1634912720000|2021-10-22 14:25:20|5205.4|5205.4|5205.52|5205.52|5205.52|5205.52|5205.4|5205.4|0
1634912810000|2021-10-22 14:26:50|5204.11|5204.11|5203.62|5203.62|5204.11|5204.11|5203.62|5203.62|0
1634912820000|2021-10-22 14:27:00|5203.5|5203.5|5203.86|5203.86|5203.86|5203.86|5203.5|5203.5|0
1634912830000|2021-10-22 14:27:10|5203.99|5203.99|5203.99|5203.99|5203.99|5203.99|5203.99|5203.99|0
1634912900000|2021-10-22 14:28:20|5203.87|5203.87|5203.99|5203.99|5203.99|5203.99|5203.87|5203.87|0
1634912930000|2021-10-22 14:28:50|5204.34|5204.34|5204.34|5204.34|5204.34|5204.34|5204.34|5204.34|0
1634912990000|2021-10-22 14:29:50|5204.48|5204.48|5205.08|5205.08|5205.08|5205.08|5204.48|5204.48|0
1634913000000|2021-10-22 14:30:00|5204.38|5204.38|5204.65|5204.65|5204.65|5204.65|5204.38|5204.38|0
1634913050000|2021-10-22 14:30:50|5204.3|5204.3|5204.3|5204.3|5204.3|5204.3|5204.3|5204.3|0
1634913070000|2021-10-22 14:31:10|5204.65|5204.65|5204.65|5204.65|5204.65|5204.65|5204.65|5204.65|0
1634913090000|2021-10-22 14:31:30|5205.01|5205.01|5205.01|5205.01|5205.01|5205.01|5205.01|5205.01|0
1634913100000|2021-10-22 14:31:40|5206.07|5206.07|5205.83|5205.83|5206.07|5206.07|5205.71|5205.71|0
1634913110000|2021-10-22 14:31:50|5206.54|5206.54|5206.54|5206.54|5206.54|5206.54|5206.54|5206.54|0
1634913120000|2021-10-22 14:32:00|5207.59|5207.59|5207.59|5207.59|5207.59|5207.59|5207.59|5207.59|0
1634913130000|2021-10-22 14:32:10|5207.83|5207.83|5207.71|5207.71|5207.83|5207.83|5207.71|5207.71|0
1634913150000|2021-10-22 14:32:30|5208.42|5208.42|5209.85|5209.85|5209.85|5209.85|5208.42|5208.42|0
1634913160000|2021-10-22 14:32:40|5210.1|5210.1|5210.1|5210.1|5210.1|5210.1|5210.1|5210.1|0
1634913170000|2021-10-22 14:32:50|5210.8|5210.8|5210.8|5210.8|5210.8|5210.8|5210.8|5210.8|0
1634913220000|2021-10-22 14:33:40|5209.39|5209.39|5209.39|5209.39|5209.39|5209.39|5209.39|5209.39|0
1634913230000|2021-10-22 14:33:50|5209.75|5209.75|5209.75|5209.75|5209.75|5209.75|5209.75|5209.75|0
1634913240000|2021-10-22 14:34:00|5210.1|5210.1|5210.57|5210.57|5210.57|5210.57|5210.1|5210.1|0
1634913250000|2021-10-22 14:34:10|5210.21|5210.21|5210.21|5210.21|5210.21|5210.21|5210.21|5210.21|0
1634913300000|2021-10-22 14:35:00|5209.93|5209.93|5209.09|5209.09|5209.93|5209.93|5209.09|5209.09|0
1634913310000|2021-10-22 14:35:10|5209.21|5209.21|5209.21|5209.21|5209.21|5209.21|5209.21|5209.21|0
1634913320000|2021-10-22 14:35:20|5208.86|5208.86|5208.86|5208.86|5208.86|5208.86|5208.74|5208.74|0
1634913340000|2021-10-22 14:35:40|5208.74|5208.74|5208.74|5208.74|5208.74|5208.74|5208.74|5208.74|0
1634913350000|2021-10-22 14:35:50|5209.02|5209.02|5209.02|5209.02|5209.02|5209.02|5209.02|5209.02|0
1634913360000|2021-10-22 14:36:00|5210|5210|5210.14|5210.14|5210.14|5210.14|5210|5210|0
1634913370000|2021-10-22 14:36:10|5209.43|5209.43|5209.08|5209.08|5209.43|5209.43|5209.08|5209.08|0
1634913410000|2021-10-22 14:36:50|5209.43|5209.43|5209.43|5209.43|5209.43|5209.43|5209.43|5209.43|0
1634913450000|2021-10-22 14:37:30|5209.78|5209.78|5210.14|5210.14|5210.14|5210.14|5209.78|5209.78|0
1634913480000|2021-10-22 14:38:00|5209.78|5209.78|5209.78|5209.78|5209.78|5209.78|5209.78|5209.78|0
1634913530000|2021-10-22 14:38:50|5209.43|5209.43|5209.43|5209.43|5209.43|5209.43|5209.43|5209.43|0
1634913550000|2021-10-22 14:39:10|5209.15|5209.15|5209.15|5209.15|5209.15|5209.15|5209.15|5209.15|0
1634913560000|2021-10-22 14:39:20|5208.8|5208.8|5208.8|5208.8|5208.8|5208.8|5208.8|5208.8|0
1634913580000|2021-10-22 14:39:40|5208.68|5208.68|5208.8|5208.8|5208.8|5208.8|5208.68|5208.68|0
1634913620000|2021-10-22 14:40:20|5209.03|5209.03|5209.03|5209.03|5209.03|5209.03|5209.03|5209.03|0
1634913630000|2021-10-22 14:40:30|5208.76|5208.76|5208.76|5208.76|5208.76|5208.76|5208.76|5208.76|0
1634913640000|2021-10-22 14:40:40|5209.47|5209.47|5209.47|5209.47|5209.47|5209.47|5209.47|5209.47|0
1634913650000|2021-10-22 14:40:50|5209.12|5209.12|5208.76|5208.76|5209.12|5209.12|5208.76|5208.76|0
1634913660000|2021-10-22 14:41:00|5209.47|5209.47|5209.47|5209.47|5209.47|5209.47|5209.47|5209.47|0
1634913710000|2021-10-22 14:41:50|5209.19|5209.19|5209.19|5209.19|5209.19|5209.19|5209.19|5209.19|0
1634913730000|2021-10-22 14:42:10|5209.54|5209.54|5209.95|5209.95|5209.95|5209.95|5209.54|5209.54|0
1634913740000|2021-10-22 14:42:20|5210.3|5210.3|5210.66|5210.66|5210.66|5210.66|5210.3|5210.3|0
1634913750000|2021-10-22 14:42:30|5211.01|5211.01|5211.01|5211.01|5211.01|5211.01|5211.01|5211.01|0
1634913760000|2021-10-22 14:42:40|5211.71|5211.71|5211.71|5211.71|5211.71|5211.71|5211.71|5211.71|0
1634913800000|2021-10-22 14:43:20|5212.52|5212.52|5214.12|5214.12|5214.12|5214.12|5212.52|5212.52|0
1634913810000|2021-10-22 14:43:30|5214.4|5214.4|5215.11|5215.11|5215.11|5215.11|5214.4|5214.4|0
1634913840000|2021-10-22 14:44:00|5215.79|5215.79|5215.79|5215.79|5215.79|5215.79|5215.79|5215.79|0
1634913860000|2021-10-22 14:44:20|5215.55|5215.55|5214.93|5214.93|5215.55|5215.55|5214.93|5214.93|0
1634913870000|2021-10-22 14:44:30|5214.68|5214.68|5214.33|5214.33|5214.68|5214.68|5214.33|5214.33|0
1634913910000|2021-10-22 14:45:10|5214.44|5214.44|5214.44|5214.44|5214.44|5214.44|5214.44|5214.44|0
1634913920000|2021-10-22 14:45:20|5214.8|5214.8|5214.8|5214.8|5214.8|5214.8|5214.8|5214.8|0
1634913950000|2021-10-22 14:45:50|5214.45|5214.45|5214.2|5214.2|5214.45|5214.45|5214.2|5214.2|0
1634913970000|2021-10-22 14:46:10|5213.84|5213.84|5213.84|5213.84|5213.84|5213.84|5213.84|5213.84|0
1634914020000|2021-10-22 14:47:00|5213.96|5213.96|5213.84|5213.84|5213.96|5213.96|5213.84|5213.84|0
1634914030000|2021-10-22 14:47:10|5213.96|5213.96|5213.96|5213.96|5213.96|5213.96|5213.96|5213.96|0
1634914040000|2021-10-22 14:47:20|5213.61|5213.61|5213.61|5213.61|5213.61|5213.61|5213.61|5213.61|0
1634914050000|2021-10-22 14:47:30|5213.96|5213.96|5214.31|5214.31|5214.31|5214.31|5213.96|5213.96|0
1634914080000|2021-10-22 14:48:00|5215.72|5215.72|5218.01|5218.01|5218.01|5218.01|5215.72|5215.72|0
1634914090000|2021-10-22 14:48:10|5217.66|5217.66|5217.89|5217.89|5217.89|5217.89|5217.66|5217.66|0
1634914100000|2021-10-22 14:48:20|5217.76|5217.76|5217.62|5217.62|5217.76|5217.76|5217.62|5217.62|0
1634914130000|2021-10-22 14:48:50|5217.5|5217.5|5217.5|5217.5|5217.5|5217.5|5217.5|5217.5|0
1634914160000|2021-10-22 14:49:20|5217.64|5217.64|5217.64|5217.64|5217.64|5217.64|5217.64|5217.64|0
1634914200000|2021-10-22 14:50:00|5217.29|5217.29|5217.29|5217.29|5217.29|5217.29|5217.29|5217.29|0
1634914210000|2021-10-22 14:50:10|5217.02|5217.02|5217.02|5217.02|5217.02|5217.02|5217.02|5217.02|0
1634914250000|2021-10-22 14:50:50|5216.66|5216.66|5216.66|5216.66|5216.66|5216.66|5216.66|5216.66|0
1634914260000|2021-10-22 14:51:00|5217.02|5217.02|5217.37|5217.37|5217.37|5217.37|5217.02|5217.02|0
1634914310000|2021-10-22 14:51:50|5217.49|5217.49|5217.72|5217.72|5217.72|5217.72|5217.49|5217.49|0
1634914330000|2021-10-22 14:52:10|5217.6|5217.6|5217.6|5217.6|5217.6|5217.6|5217.6|5217.6|0
1634914360000|2021-10-22 14:52:40|5217.25|5217.25|5216.9|5216.9|5217.25|5217.25|5216.9|5216.9|0
1634914370000|2021-10-22 14:52:50|5217.17|5217.17|5217.17|5217.17|5217.17|5217.17|5217.17|5217.17|0
1634914380000|2021-10-22 14:53:00|5217.52|5217.52|5217.27|5217.27|5217.52|5217.52|5217.27|5217.27|0
1634914390000|2021-10-22 14:53:10|5217.62|5217.62|5217.62|5217.62|5217.62|5217.62|5217.62|5217.62|0
1634914400000|2021-10-22 14:53:20|5217.5|5217.5|5217.5|5217.5|5217.5|5217.5|5217.5|5217.5|0
1634914450000|2021-10-22 14:54:10|5217.15|5217.15|5217.5|5217.5|5217.5|5217.5|5217.15|5217.15|0
1634914460000|2021-10-22 14:54:20|5217.39|5217.39|5220.85|5220.85|5220.85|5220.85|5217.39|5217.39|0
1634914470000|2021-10-22 14:54:30|5221.13|5221.13|5221.13|5221.13|5221.13|5221.13|5221.13|5221.13|0
1634914480000|2021-10-22 14:54:40|5222.18|5222.18|5222.18|5222.18|5222.18|5222.18|5222.18|5222.18|0
1634914500000|2021-10-22 14:55:00|5223.6|5223.6|5224.66|5224.66|5224.66|5224.66|5223.6|5223.6|0
1634914510000|2021-10-22 14:55:10|5224.77|5224.77|5224.77|5224.77|5224.77|5224.77|5224.77|5224.77|0
1634914520000|2021-10-22 14:55:20|5224.91|5224.91|5224.77|5224.77|5224.91|5224.91|5224.77|5224.77|0
1634914540000|2021-10-22 14:55:40|5226.18|5226.18|5226.89|5226.89|5226.89|5226.89|5226.18|5226.18|0
1634914570000|2021-10-22 14:56:10|5227.24|5227.24|5227.24|5227.24|5227.24|5227.24|5227.24|5227.24|0
1634914580000|2021-10-22 14:56:20|5227.59|5227.59|5227.59|5227.59|5227.59|5227.59|5227.59|5227.59|0
1634914590000|2021-10-22 14:56:30|5228.3|5228.3|5227.59|5227.59|5228.3|5228.3|5227.59|5227.59|0
1634914620000|2021-10-22 14:57:00|5228.65|5228.65|5227.24|5227.24|5228.65|5228.65|5227.24|5227.24|0
1634914630000|2021-10-22 14:57:10|5226.89|5226.89|5226.89|5226.89|5226.89|5226.89|5226.89|5226.89|0
1634914650000|2021-10-22 14:57:30|5227.24|5227.24|5227.24|5227.24|5227.24|5227.24|5227.24|5227.24|0
1634914660000|2021-10-22 14:57:40|5227.36|5227.36|5227.36|5227.36|5227.36|5227.36|5227.36|5227.36|0
1634914670000|2021-10-22 14:57:50|5226.3|5226.3|5225.59|5225.59|5226.3|5226.3|5225.59|5225.59|0
1634914680000|2021-10-22 14:58:00|5225.46|5225.46|5224.67|5224.67|5225.73|5225.73|5224.67|5224.67|0
1634914690000|2021-10-22 14:58:10|5224.55|5224.55|5224.68|5224.68|5224.68|5224.68|5224.44|5224.44|0
1634914740000|2021-10-22 14:59:00|5225.04|5225.04|5225.99|5225.99|5225.99|5225.99|5225.04|5225.04|0
1634914790000|2021-10-22 14:59:50|5227.4|5227.4|5228.82|5228.82|5228.82|5228.82|5227.4|5227.4|0
1634914810000|2021-10-22 15:00:10|5228.93|5228.93|5229.05|5229.05|5229.05|5229.05|5228.93|5228.93|0
1634914820000|2021-10-22 15:00:20|5229.28|5229.28|5228.93|5228.93|5229.28|5229.28|5228.93|5228.93|0
1634914840000|2021-10-22 15:00:40|5229.05|5229.05|5229.05|5229.05|5229.05|5229.05|5229.05|5229.05|0
1634914850000|2021-10-22 15:00:50|5228.69|5228.69|5228.56|5228.56|5228.69|5228.69|5228.56|5228.56|0
1634914860000|2021-10-22 15:01:00|5227.85|5227.85|5226.79|5226.79|5227.85|5227.85|5226.79|5226.79|0
1634914870000|2021-10-22 15:01:10|5227.15|5227.15|5227.15|5227.15|5227.15|5227.15|5227.15|5227.15|0
1634914880000|2021-10-22 15:01:20|5226.79|5226.79|5226.79|5226.79|5226.79|5226.79|5226.79|5226.79|0
1634914890000|2021-10-22 15:01:30|5226.44|5226.44|5226.44|5226.44|5226.44|5226.44|5226.44|5226.44|0
1634914900000|2021-10-22 15:01:40|5226.56|5226.56|5226.2|5226.2|5226.56|5226.56|5226.2|5226.2|0
1634914920000|2021-10-22 15:02:00|5226.07|5226.07|5225.54|5225.54|5226.07|5226.07|5225.54|5225.54|0
1634914930000|2021-10-22 15:02:10|5225.29|5225.29|5223.25|5223.25|5225.29|5225.29|5223.25|5223.25|0
1634914970000|2021-10-22 15:02:50|5222.54|5222.54|5222.54|5222.54|5222.54|5222.54|5222.54|5222.54|0
1634914990000|2021-10-22 15:03:10|5222.27|5222.27|5222.27|5222.27|5222.27|5222.27|5222.27|5222.27|0
1634915090000|2021-10-22 15:04:50|5221.86|5221.86|5221.86|5221.86|5221.86|5221.86|5221.86|5221.86|0
1634915100000|2021-10-22 15:05:00|5222.22|5222.22|5222.22|5222.22|5222.22|5222.22|5222.22|5222.22|0
1634915110000|2021-10-22 15:05:10|5222.33|5222.33|5222.33|5222.33|5222.33|5222.33|5222.33|5222.33|0
1634915130000|2021-10-22 15:05:30|5222.69|5222.69|5222.33|5222.33|5222.69|5222.69|5222.33|5222.33|0
1634915140000|2021-10-22 15:05:40|5222.61|5222.61|5222.61|5222.61|5222.61|5222.61|5222.61|5222.61|0
1634915150000|2021-10-22 15:05:50|5222.5|5222.5|5222.61|5222.61|5222.61|5222.61|5222.5|5222.5|0
1634915160000|2021-10-22 15:06:00|5222.73|5222.73|5222.73|5222.73|5222.73|5222.73|5222.73|5222.73|0
1634915170000|2021-10-22 15:06:10|5222.38|5222.38|5222.38|5222.38|5222.38|5222.38|5222.38|5222.38|0
1634915180000|2021-10-22 15:06:20|5222.24|5222.24|5222.24|5222.24|5222.24|5222.24|5222.24|5222.24|0
1634915190000|2021-10-22 15:06:30|5221.99|5221.99|5221.99|5221.99|5221.99|5221.99|5221.99|5221.99|0
1634915220000|2021-10-22 15:07:00|5221.71|5221.71|5221.71|5221.71|5221.71|5221.71|5221.71|5221.71|0
1634915230000|2021-10-22 15:07:10|5221.36|5221.36|5222.07|5222.07|5222.07|5222.07|5221.36|5221.36|0
1634915290000|2021-10-22 15:08:10|5222.32|5222.32|5222.32|5222.32|5222.32|5222.32|5222.32|5222.32|0
1634915300000|2021-10-22 15:08:20|5221.96|5221.96|5221.96|5221.96|5221.96|5221.96|5221.96|5221.96|0
1634915310000|2021-10-22 15:08:30|5221.71|5221.71|5221.71|5221.71|5221.99|5221.99|5221.44|5221.44|0
1634915320000|2021-10-22 15:08:40|5221.95|5221.95|5221.59|5221.59|5221.95|5221.95|5221.59|5221.59|0
1634915330000|2021-10-22 15:08:50|5221.95|5221.95|5221.95|5221.95|5221.95|5221.95|5221.95|5221.95|0
1634915380000|2021-10-22 15:09:40|5222.3|5222.3|5222.3|5222.3|5222.3|5222.3|5222.3|5222.3|0
1634915400000|2021-10-22 15:10:00|5221.59|5221.59|5222.3|5222.3|5222.3|5222.3|5221.59|5221.59|0
1634915420000|2021-10-22 15:10:20|5221.95|5221.95|5221.95|5221.95|5221.95|5221.95|5221.95|5221.95|0
1634915430000|2021-10-22 15:10:30|5221.24|5221.24|5221.24|5221.24|5221.24|5221.24|5221.24|5221.24|0
1634915440000|2021-10-22 15:10:40|5221.52|5221.52|5221.52|5221.52|5221.52|5221.52|5221.52|5221.52|0
1634915450000|2021-10-22 15:10:50|5220.81|5220.81|5220.81|5220.81|5220.81|5220.81|5220.81|5220.81|0
1634915470000|2021-10-22 15:11:10|5219.76|5219.76|5220.46|5220.46|5220.46|5220.46|5219.76|5219.76|0
1634915480000|2021-10-22 15:11:20|5219.76|5219.76|5219.76|5219.76|5219.76|5219.76|5219.76|5219.76|0
1634915490000|2021-10-22 15:11:30|5219.4|5219.4|5219.4|5219.4|5219.4|5219.4|5219.4|5219.4|0
1634915500000|2021-10-22 15:11:40|5219.76|5219.76|5219.76|5219.76|5219.76|5219.76|5219.76|5219.76|0
1634915510000|2021-10-22 15:11:50|5219.4|5219.4|5219.4|5219.4|5219.4|5219.4|5219.4|5219.4|0
1634915520000|2021-10-22 15:12:00|5219.29|5219.29|5218.94|5218.94|5219.29|5219.29|5218.94|5218.94|0
1634915540000|2021-10-22 15:12:20|5219.05|5219.05|5219.05|5219.05|5219.05|5219.05|5219.05|5219.05|0
1634915560000|2021-10-22 15:12:40|5219.41|5219.41|5219.41|5219.41|5219.41|5219.41|5219.41|5219.41|0
1634915590000|2021-10-22 15:13:10|5219.05|5219.05|5219.05|5219.05|5219.05|5219.05|5219.05|5219.05|0
1634915610000|2021-10-22 15:13:30|5219.32|5219.32|5220.61|5220.61|5220.61|5220.61|5219.32|5219.32|0
1634915630000|2021-10-22 15:13:50|5220.26|5220.26|5220.26|5220.26|5220.26|5220.26|5220.26|5220.26|0
1634915640000|2021-10-22 15:14:00|5220.61|5220.61|5220.61|5220.61|5220.61|5220.61|5220.61|5220.61|0
1634915650000|2021-10-22 15:14:10|5220.36|5220.36|5220.36|5220.36|5220.36|5220.36|5220.36|5220.36|0
1634915670000|2021-10-22 15:14:30|5220.61|5220.61|5220.61|5220.61|5220.61|5220.61|5220.61|5220.61|0
1634915690000|2021-10-22 15:14:50|5220.88|5220.88|5221.16|5221.16|5221.3|5221.3|5220.88|5220.88|0
1634915720000|2021-10-22 15:15:20|5221.03|5221.03|5221.03|5221.03|5221.03|5221.03|5221.03|5221.03|0
1634915730000|2021-10-22 15:15:30|5221.73|5221.73|5221.73|5221.73|5221.73|5221.73|5221.73|5221.73|0
1634915750000|2021-10-22 15:15:50|5221.96|5221.96|5221.26|5221.26|5221.96|5221.96|5221.26|5221.26|0
1634915780000|2021-10-22 15:16:20|5222.32|5222.32|5222.32|5222.32|5222.32|5222.32|5222.32|5222.32|0
1634915810000|2021-10-22 15:16:50|5222.18|5222.18|5221.71|5221.71|5222.18|5222.18|5221.71|5221.71|0
1634915820000|2021-10-22 15:17:00|5221.46|5221.46|5221.46|5221.46|5221.46|5221.46|5221.46|5221.46|0
1634915840000|2021-10-22 15:17:20|5221.82|5221.82|5221.82|5221.82|5221.82|5221.82|5221.82|5221.82|0
1634915870000|2021-10-22 15:17:50|5222.17|5222.17|5222.17|5222.17|5222.17|5222.17|5222.17|5222.17|0
1634915910000|2021-10-22 15:18:30|5222.05|5222.05|5221.94|5221.94|5222.05|5222.05|5221.94|5221.94|0
1634915920000|2021-10-22 15:18:40|5221.7|5221.7|5222.29|5222.29|5222.29|5222.29|5221.7|5221.7|0
1634915940000|2021-10-22 15:19:00|5222.04|5222.04|5222.04|5222.04|5222.04|5222.04|5222.04|5222.04|0
1634915960000|2021-10-22 15:19:20|5222.75|5222.75|5222.88|5222.88|5222.88|5222.88|5222.75|5222.75|0
1634915980000|2021-10-22 15:19:40|5222.77|5222.77|5223|5223|5223|5223|5222.77|5222.77|0
1634915990000|2021-10-22 15:19:50|5223.28|5223.28|5223.28|5223.28|5223.28|5223.28|5223.28|5223.28|0
1634916000000|2021-10-22 15:20:00|5223.53|5223.53|5223.76|5223.76|5223.76|5223.76|5223.53|5223.53|0
1634916040000|2021-10-22 15:20:40|5223.9|5223.9|5224.25|5224.25|5224.25|5224.25|5223.9|5223.9|0
1634916060000|2021-10-22 15:21:00|5224.13|5224.13|5224.13|5224.13|5224.13|5224.13|5224.13|5224.13|0
1634916080000|2021-10-22 15:21:20|5223.43|5223.43|5223.43|5223.43|5223.43|5223.43|5223.43|5223.43|0
1634916100000|2021-10-22 15:21:40|5223.31|5223.31|5223.04|5223.04|5223.31|5223.31|5223.04|5223.04|0
1634916130000|2021-10-22 15:22:10|5223.39|5223.39|5223.51|5223.51|5223.62|5223.62|5223.39|5223.39|0
1634916140000|2021-10-22 15:22:20|5223.86|5223.86|5224.27|5224.27|5224.27|5224.27|5223.86|5223.86|0
1634916150000|2021-10-22 15:22:30|5224|5224|5223.64|5223.64|5224|5224|5223.64|5223.64|0
1634916180000|2021-10-22 15:23:00|5223.76|5223.76|5223.76|5223.76|5223.76|5223.76|5223.76|5223.76|0
1634916200000|2021-10-22 15:23:20|5224.47|5224.47|5224.47|5224.47|5224.47|5224.47|5224.47|5224.47|0
1634916210000|2021-10-22 15:23:30|5224.35|5224.35|5224.35|5224.35|5224.35|5224.35|5224.35|5224.35|0
1634916230000|2021-10-22 15:23:50|5224.1|5224.1|5224.1|5224.1|5224.22|5224.22|5224.1|5224.1|0
1634916240000|2021-10-22 15:24:00|5223.96|5223.96|5223.61|5223.61|5223.96|5223.96|5223.61|5223.61|0
1634916250000|2021-10-22 15:24:10|5223.88|5223.88|5224.53|5224.53|5224.53|5224.53|5223.88|5223.88|0
1634916270000|2021-10-22 15:24:30|5224.18|5224.18|5224.53|5224.53|5224.53|5224.53|5224.18|5224.18|0
1634916310000|2021-10-22 15:25:10|5224.89|5224.89|5225.59|5225.59|5225.59|5225.59|5224.89|5224.89|0
1634916330000|2021-10-22 15:25:30|5225.95|5225.95|5225.95|5225.95|5225.95|5225.95|5225.95|5225.95|0
1634916350000|2021-10-22 15:25:50|5226.28|5226.28|5226.01|5226.01|5226.28|5226.28|5226.01|5226.01|0
1634916360000|2021-10-22 15:26:00|5225.65|5225.65|5225.99|5225.99|5225.99|5225.99|5225.65|5225.65|0
1634916370000|2021-10-22 15:26:10|5226.27|5226.27|5226.27|5226.27|5226.27|5226.27|5226.27|5226.27|0
1634916380000|2021-10-22 15:26:20|5226.62|5226.62|5226.86|5226.86|5226.86|5226.86|5226.62|5226.62|0
1634916390000|2021-10-22 15:26:30|5227.56|5227.56|5229.72|5229.72|5229.72|5229.72|5227.56|5227.56|0
1634916410000|2021-10-22 15:26:50|5229.97|5229.97|5229.97|5229.97|5229.97|5229.97|5229.97|5229.97|0
1634916420000|2021-10-22 15:27:00|5228.91|5228.91|5228.91|5228.91|5228.91|5228.91|5228.91|5228.91|0
1634916430000|2021-10-22 15:27:10|5229.26|5229.26|5229.26|5229.26|5229.26|5229.26|5229.26|5229.26|0
1634916440000|2021-10-22 15:27:20|5228.91|5228.91|5228.79|5228.79|5228.91|5228.91|5228.79|5228.79|0
1634916460000|2021-10-22 15:27:40|5228.68|5228.68|5228.56|5228.56|5228.68|5228.68|5228.56|5228.56|0
1634916470000|2021-10-22 15:27:50|5228.31|5228.31|5227.61|5227.61|5228.31|5228.31|5227.61|5227.61|0
1634916480000|2021-10-22 15:28:00|5227.25|5227.25|5227.75|5227.75|5227.75|5227.75|5227.25|5227.25|0
1634916490000|2021-10-22 15:28:10|5228.46|5228.46|5228.46|5228.46|5228.46|5228.46|5228.46|5228.46|0
1634916500000|2021-10-22 15:28:20|5228.34|5228.34|5228.34|5228.34|5228.34|5228.34|5228.34|5228.34|0
1634916520000|2021-10-22 15:28:40|5228.68|5228.68|5229.31|5229.31|5229.31|5229.31|5228.68|5228.68|0
1634916540000|2021-10-22 15:29:00|5229.65|5229.65|5229.65|5229.65|5230.71|5230.71|5229.65|5229.65|0
1634916550000|2021-10-22 15:29:10|5230|5230|5229.41|5229.41|5230|5230|5229.3|5229.3|0
1634916560000|2021-10-22 15:29:20|5229.06|5229.06|5229.06|5229.06|5229.06|5229.06|5228.71|5228.71|0
1634916570000|2021-10-22 15:29:30|5228.94|5228.94|5230.1|5230.1|5230.33|5230.33|5228.94|5228.94|0
1634916580000|2021-10-22 15:29:40|5230.34|5230.34|5230.62|5230.62|5230.62|5230.62|5230.34|5230.34|0
1634916590000|2021-10-22 15:29:50|5232.73|5232.73|5232.35|5232.35|5233.53|5233.53|5231.75|5231.75|0
1635146100000|2021-10-25 07:15:00|5238.13|5238.13|5237.57|5237.57|5238.41|5238.41|5237.57|5237.57|0
1635146130000|2021-10-25 07:15:30|5237.43|5237.43|5235.88|5235.88|5237.43|5237.43|5233.76|5233.76|0
1635146140000|2021-10-25 07:15:40|5235.63|5235.63|5235.79|5235.79|5235.79|5235.79|5234.38|5234.38|0
1635146150000|2021-10-25 07:15:50|5235.44|5235.44|5235.44|5235.44|5235.44|5235.44|5235.44|5235.44|0
1635146170000|2021-10-25 07:16:10|5234.73|5234.73|5234.73|5234.73|5234.73|5234.73|5234.73|5234.73|0
1635146200000|2021-10-25 07:16:40|5231.7|5231.7|5231.7|5231.7|5231.7|5231.7|5231.7|5231.7|0
1635146210000|2021-10-25 07:16:50|5231.35|5231.35|5231.35|5231.35|5231.35|5231.35|5231.35|5231.35|0
1635146220000|2021-10-25 07:17:00|5230.79|5230.79|5230.66|5230.66|5231.07|5231.07|5230.39|5230.39|0
1635146240000|2021-10-25 07:17:20|5230.39|5230.39|5230.52|5230.52|5230.52|5230.52|5230.39|5230.39|0
1635146250000|2021-10-25 07:17:30|5230.17|5230.17|5230.17|5230.17|5230.17|5230.17|5230.17|5230.17|0
1635146260000|2021-10-25 07:17:40|5230.4|5230.4|5230.75|5230.75|5230.75|5230.75|5230.4|5230.4|0
1635146270000|2021-10-25 07:17:50|5230.89|5230.89|5231.24|5231.24|5231.95|5231.95|5230.89|5230.89|0
1635146310000|2021-10-25 07:18:30|5230.83|5230.83|5230.97|5230.97|5230.97|5230.97|5230.83|5230.83|0
1635146330000|2021-10-25 07:18:50|5231.32|5231.32|5231.32|5231.32|5231.32|5231.32|5231.32|5231.32|0
1635146340000|2021-10-25 07:19:00|5231.73|5231.73|5234.27|5234.27|5234.27|5234.27|5231.73|5231.73|0
1635146360000|2021-10-25 07:19:20|5234.14|5234.14|5234.14|5234.14|5234.14|5234.14|5234.14|5234.14|0
1635146380000|2021-10-25 07:19:40|5233.9|5233.9|5233.9|5233.9|5233.9|5233.9|5233.9|5233.9|0
1635146400000|2021-10-25 07:20:00|5234.36|5234.36|5234.01|5234.01|5234.36|5234.36|5234.01|5234.01|0
1635146410000|2021-10-25 07:20:10|5234.29|5234.29|5234.29|5234.29|5234.29|5234.29|5234.29|5234.29|0
1635146450000|2021-10-25 07:20:50|5234.17|5234.17|5234.05|5234.05|5234.17|5234.17|5234.05|5234.05|0
1635146460000|2021-10-25 07:21:00|5233.7|5233.7|5233.6|5233.6|5233.83|5233.83|5233.6|5233.6|0
1635146490000|2021-10-25 07:21:30|5233.83|5233.83|5233.83|5233.83|5233.83|5233.83|5233.83|5233.83|0
1635146500000|2021-10-25 07:21:40|5234.54|5234.54|5233.83|5233.83|5234.54|5234.54|5233.13|5233.13|0
1635146510000|2021-10-25 07:21:50|5233.48|5233.48|5233.48|5233.48|5233.48|5233.48|5233.48|5233.48|0
1635146520000|2021-10-25 07:22:00|5232.78|5232.78|5232.78|5232.78|5232.78|5232.78|5232.78|5232.78|0
1635146530000|2021-10-25 07:22:10|5232.54|5232.54|5233.25|5233.25|5233.25|5233.25|5232.54|5232.54|0
1635146540000|2021-10-25 07:22:20|5233.13|5233.13|5233.13|5233.13|5233.13|5233.13|5233.13|5233.13|0
1635146550000|2021-10-25 07:22:30|5232.78|5232.78|5232.78|5232.78|5232.78|5232.78|5232.78|5232.78|0
1635146560000|2021-10-25 07:22:40|5231.72|5231.72|5231.72|5231.72|5232.42|5232.42|5231.72|5231.72|0
1635146570000|2021-10-25 07:22:50|5232.07|5232.07|5232.07|5232.07|5232.07|5232.07|5232.07|5232.07|0
1635146600000|2021-10-25 07:23:20|5231.72|5231.72|5233.01|5233.01|5233.01|5233.01|5231.72|5231.72|0
1635146610000|2021-10-25 07:23:30|5233.13|5233.13|5233.83|5233.83|5233.83|5233.83|5233.13|5233.13|0
1635146630000|2021-10-25 07:23:50|5232.78|5232.78|5234.45|5234.45|5236.3|5236.3|5232.78|5232.78|0
1635146640000|2021-10-25 07:24:00|5234.8|5234.8|5236.21|5236.21|5236.21|5236.21|5234.8|5234.8|0
1635146650000|2021-10-25 07:24:10|5236.75|5236.75|5236.75|5236.75|5236.75|5236.75|5236.75|5236.75|0
1635146670000|2021-10-25 07:24:30|5236.62|5236.62|5236.62|5236.62|5236.62|5236.62|5236.62|5236.62|0
1635146680000|2021-10-25 07:24:40|5236.97|5236.97|5236.97|5236.97|5236.97|5236.97|5236.97|5236.97|0
1635146690000|2021-10-25 07:24:50|5238.38|5238.38|5236.84|5236.84|5238.38|5238.38|5236.84|5236.84|0
1635146700000|2021-10-25 07:25:00|5236.48|5236.48|5236.7|5236.7|5237.19|5237.19|5236.48|5236.48|0
1635146710000|2021-10-25 07:25:10|5237.05|5237.05|5236.56|5236.56|5237.05|5237.05|5236.56|5236.56|0
1635146720000|2021-10-25 07:25:20|5235.5|5235.5|5236.56|5236.56|5236.56|5236.56|5235.5|5235.5|0
1635146750000|2021-10-25 07:25:50|5236.29|5236.29|5235.47|5235.47|5236.29|5236.29|5235.47|5235.47|0
1635146760000|2021-10-25 07:26:00|5235.59|5235.59|5234.48|5234.48|5236.08|5236.08|5234.35|5234.35|0
1635146770000|2021-10-25 07:26:10|5234.89|5234.89|5235.95|5235.95|5235.95|5235.95|5234.89|5234.89|0
1635146780000|2021-10-25 07:26:20|5236.3|5236.3|5236.3|5236.3|5236.3|5236.3|5236.3|5236.3|0
1635146790000|2021-10-25 07:26:30|5236.42|5236.42|5235.98|5235.98|5236.69|5236.69|5235.98|5235.98|0
1635146800000|2021-10-25 07:26:40|5235.75|5235.75|5235.16|5235.16|5235.75|5235.75|5235.16|5235.16|0
1635146830000|2021-10-25 07:27:10|5233.21|5233.21|5232.5|5232.5|5233.21|5233.21|5232.15|5232.15|0
1635146850000|2021-10-25 07:27:30|5232.86|5232.86|5232.86|5232.86|5232.86|5232.86|5232.86|5232.86|0
1635146860000|2021-10-25 07:27:40|5232.59|5232.59|5232.59|5232.59|5232.59|5232.59|5232.59|5232.59|0
1635146870000|2021-10-25 07:27:50|5232.94|5232.94|5232.94|5232.94|5232.94|5232.94|5232.94|5232.94|0
1635146890000|2021-10-25 07:28:10|5233.21|5233.21|5232.15|5232.15|5233.21|5233.21|5232.15|5232.15|0
1635146910000|2021-10-25 07:28:30|5231.44|5231.44|5231.44|5231.44|5231.44|5231.44|5231.44|5231.44|0
1635146920000|2021-10-25 07:28:40|5230.95|5230.95|5230.95|5230.95|5230.95|5230.95|5230.95|5230.95|0
1635146950000|2021-10-25 07:29:10|5230.59|5230.59|5230.95|5230.95|5230.95|5230.95|5230.59|5230.59|0
1635146960000|2021-10-25 07:29:20|5231.3|5231.3|5231.3|5231.3|5231.3|5231.3|5231.3|5231.3|0
1635146980000|2021-10-25 07:29:40|5232.01|5232.01|5231.73|5231.73|5232.01|5232.01|5231.73|5231.73|0
1635147000000|2021-10-25 07:30:00|5231.38|5231.38|5231.03|5231.03|5231.38|5231.38|5230.68|5230.68|0
1635147010000|2021-10-25 07:30:10|5231.38|5231.38|5230.4|5230.4|5231.38|5231.38|5230.4|5230.4|0
1635147020000|2021-10-25 07:30:20|5230.27|5230.27|5230.27|5230.27|5230.27|5230.27|5230.27|5230.27|0
1635147030000|2021-10-25 07:30:30|5230.13|5230.13|5230.13|5230.13|5230.13|5230.13|5230.13|5230.13|0
1635147040000|2021-10-25 07:30:40|5230.02|5230.02|5230.13|5230.13|5230.13|5230.13|5229.67|5229.67|0
1635147050000|2021-10-25 07:30:50|5228.02|5228.02|5229.78|5229.78|5229.78|5229.78|5228.02|5228.02|0
1635147060000|2021-10-25 07:31:00|5229.66|5229.66|5229.66|5229.66|5229.66|5229.66|5229.66|5229.66|0
1635147110000|2021-10-25 07:31:50|5229.3|5229.3|5229.44|5229.44|5229.44|5229.44|5229.3|5229.3|0
1635147120000|2021-10-25 07:32:00|5229.38|5229.38|5228.75|5228.75|5229.38|5229.38|5228.75|5228.75|0
1635147130000|2021-10-25 07:32:10|5228.89|5228.89|5228.89|5228.89|5228.89|5228.89|5228.89|5228.89|0
1635147150000|2021-10-25 07:32:30|5228.62|5228.62|5228.62|5228.62|5228.62|5228.62|5228.62|5228.62|0
1635147170000|2021-10-25 07:32:50|5229.68|5229.68|5228.97|5228.97|5229.68|5229.68|5228.97|5228.97|0
1635147210000|2021-10-25 07:33:30|5228.43|5228.43|5228.43|5228.43|5228.43|5228.43|5228.43|5228.43|0
1635147220000|2021-10-25 07:33:40|5227.37|5227.37|5227.25|5227.25|5227.37|5227.37|5227.25|5227.25|0
1635147230000|2021-10-25 07:33:50|5227.37|5227.37|5227.02|5227.02|5227.37|5227.37|5227.02|5227.02|0
1635147260000|2021-10-25 07:34:20|5227.72|5227.72|5228.68|5228.68|5228.68|5228.68|5227.72|5227.72|0
1635147280000|2021-10-25 07:34:40|5229.03|5229.03|5229.53|5229.53|5229.53|5229.53|5229.03|5229.03|0
1635147290000|2021-10-25 07:34:50|5229.88|5229.88|5229.88|5229.88|5229.88|5229.88|5229.88|5229.88|0
1635147320000|2021-10-25 07:35:20|5230.16|5230.16|5230.4|5230.4|5230.51|5230.51|5230.16|5230.16|0
1635147330000|2021-10-25 07:35:30|5230.51|5230.51|5231.41|5231.41|5231.41|5231.41|5230.51|5230.51|0
1635147340000|2021-10-25 07:35:40|5231.29|5231.29|5230.23|5230.23|5231.29|5231.29|5230.23|5230.23|0
1635147360000|2021-10-25 07:36:00|5229.96|5229.96|5230.31|5230.31|5230.31|5230.31|5229.96|5229.96|0
1635147380000|2021-10-25 07:36:20|5229.61|5229.61|5229.61|5229.61|5229.61|5229.61|5229.61|5229.61|0
1635147420000|2021-10-25 07:37:00|5229.26|5229.26|5228.06|5228.06|5229.26|5229.26|5228.06|5228.06|0
1635147430000|2021-10-25 07:37:10|5227.36|5227.36|5227.36|5227.36|5227.36|5227.36|5227.36|5227.36|0
1635147450000|2021-10-25 07:37:30|5228.06|5228.06|5228.06|5228.06|5228.06|5228.06|5228.06|5228.06|0
1635147480000|2021-10-25 07:38:00|5227.93|5227.93|5227.93|5227.93|5227.93|5227.93|5227.93|5227.93|0
1635147490000|2021-10-25 07:38:10|5227.22|5227.22|5227.22|5227.22|5227.22|5227.22|5227.22|5227.22|0
1635147520000|2021-10-25 07:38:40|5227.1|5227.1|5224.87|5224.87|5227.1|5227.1|5224.87|5224.87|0
1635147530000|2021-10-25 07:38:50|5225.12|5225.12|5225.12|5225.12|5225.12|5225.12|5224.88|5224.88|0
1635147540000|2021-10-25 07:39:00|5224.88|5224.88|5224.88|5224.88|5224.88|5224.88|5224.88|5224.88|0
1635147550000|2021-10-25 07:39:10|5225.23|5225.23|5224.77|5224.77|5225.23|5225.23|5224.77|5224.77|0
1635147580000|2021-10-25 07:39:40|5224.88|5224.88|5224.77|5224.77|5224.88|5224.88|5224.77|5224.77|0
1635147590000|2021-10-25 07:39:50|5226.53|5226.53|5227.27|5227.27|5227.51|5227.51|5226.53|5226.53|0
1635147600000|2021-10-25 07:40:00|5227.16|5227.16|5227.16|5227.16|5227.16|5227.16|5227.16|5227.16|0
1635147640000|2021-10-25 07:40:40|5227.51|5227.51|5227.51|5227.51|5227.51|5227.51|5227.51|5227.51|0
1635147680000|2021-10-25 07:41:20|5227.24|5227.24|5227.24|5227.24|5227.24|5227.24|5227.24|5227.24|0
1635147700000|2021-10-25 07:41:40|5226.99|5226.99|5226.99|5226.99|5226.99|5226.99|5226.99|5226.99|0
1635147720000|2021-10-25 07:42:00|5227.11|5227.11|5227.11|5227.11|5227.11|5227.11|5227.11|5227.11|0
1635147730000|2021-10-25 07:42:10|5227.81|5227.81|5227.81|5227.81|5227.81|5227.81|5227.81|5227.81|0
1635147770000|2021-10-25 07:42:50|5229.5|5229.5|5229.5|5229.5|5229.5|5229.5|5229.5|5229.5|0
1635147790000|2021-10-25 07:43:10|5229.62|5229.62|5229.86|5229.86|5229.86|5229.86|5229.62|5229.62|0
1635147830000|2021-10-25 07:43:50|5229.97|5229.97|5230.09|5230.09|5230.09|5230.09|5229.97|5229.97|0
1635147860000|2021-10-25 07:44:20|5230.5|5230.5|5230.99|5230.99|5230.99|5230.99|5230.5|5230.5|0
1635147870000|2021-10-25 07:44:30|5232.4|5232.4|5232.4|5232.4|5232.4|5232.4|5232.4|5232.4|0
1635147880000|2021-10-25 07:44:40|5232.68|5232.68|5232.68|5232.68|5232.68|5232.68|5232.68|5232.68|0
1635147900000|2021-10-25 07:45:00|5231.98|5231.98|5231.98|5231.98|5231.98|5231.98|5231.98|5231.98|0
1635147930000|2021-10-25 07:45:30|5231.62|5231.62|5231.38|5231.38|5231.62|5231.62|5231.38|5231.38|0
1635147960000|2021-10-25 07:46:00|5230.67|5230.67|5230.55|5230.55|5230.67|5230.67|5230.55|5230.55|0
1635147990000|2021-10-25 07:46:30|5230.28|5230.28|5230.42|5230.42|5230.42|5230.42|5230.28|5230.28|0
1635148000000|2021-10-25 07:46:40|5230.28|5230.28|5229.4|5229.4|5230.28|5230.28|5229.4|5229.4|0
1635148010000|2021-10-25 07:46:50|5229.65|5229.65|5230.36|5230.36|5230.36|5230.36|5229.65|5229.65|0
1635148040000|2021-10-25 07:47:20|5230|5230|5230|5230|5230|5230|5230|5230|0
1635148050000|2021-10-25 07:47:30|5229.65|5229.65|5229.65|5229.65|5229.65|5229.65|5229.65|5229.65|0
1635148060000|2021-10-25 07:47:40|5229.88|5229.88|5230.23|5230.23|5230.23|5230.23|5229.88|5229.88|0
1635148070000|2021-10-25 07:47:50|5230.7|5230.7|5231.76|5231.76|5231.99|5231.99|5230.7|5230.7|0
1635148100000|2021-10-25 07:48:20|5231.89|5231.89|5232.25|5232.25|5232.25|5232.25|5231.89|5231.89|0
1635148110000|2021-10-25 07:48:30|5232.38|5232.38|5232.62|5232.62|5232.62|5232.62|5232.38|5232.38|0
1635148120000|2021-10-25 07:48:40|5232.48|5232.48|5232.6|5232.6|5232.71|5232.71|5232.48|5232.48|0
1635148130000|2021-10-25 07:48:50|5231.89|5231.89|5231.89|5231.89|5231.89|5231.89|5231.89|5231.89|0
1635148140000|2021-10-25 07:49:00|5232.12|5232.12|5232.12|5232.12|5232.12|5232.12|5232.12|5232.12|0
1635148150000|2021-10-25 07:49:10|5232.01|5232.01|5232.01|5232.01|5232.01|5232.01|5232.01|5232.01|0
1635148160000|2021-10-25 07:49:20|5232.14|5232.14|5231.67|5231.67|5232.5|5232.5|5231.67|5231.67|0
1635148190000|2021-10-25 07:49:50|5231.56|5231.56|5231.56|5231.56|5231.56|5231.56|5231.56|5231.56|0
1635148220000|2021-10-25 07:50:20|5231.42|5231.42|5231.42|5231.42|5231.42|5231.42|5231.42|5231.42|0
1635148230000|2021-10-25 07:50:30|5230.36|5230.36|5229.74|5229.74|5230.36|5230.36|5229.74|5229.74|0
1635148240000|2021-10-25 07:50:40|5230.09|5230.09|5230.09|5230.09|5230.09|5230.09|5230.09|5230.09|0
1635148260000|2021-10-25 07:51:00|5230.44|5230.44|5230.56|5230.56|5230.56|5230.56|5230.44|5230.44|0
1635148280000|2021-10-25 07:51:20|5230.91|5230.91|5230.91|5230.91|5230.91|5230.91|5230.91|5230.91|0
1635148310000|2021-10-25 07:51:50|5230.56|5230.56|5230.56|5230.56|5230.56|5230.56|5230.56|5230.56|0
1635148340000|2021-10-25 07:52:20|5230.91|5230.91|5230.91|5230.91|5230.91|5230.91|5230.91|5230.91|0
1635148390000|2021-10-25 07:53:10|5231.19|5231.19|5231.19|5231.19|5231.19|5231.19|5231.19|5231.19|0
1635148410000|2021-10-25 07:53:30|5230.49|5230.49|5230.49|5230.49|5230.49|5230.49|5230.49|5230.49|0
1635148430000|2021-10-25 07:53:50|5232.28|5232.28|5232.28|5232.28|5232.28|5232.28|5232.28|5232.28|0
1635148440000|2021-10-25 07:54:00|5232.64|5232.64|5232.64|5232.64|5232.64|5232.64|5232.64|5232.64|0
1635148450000|2021-10-25 07:54:10|5232.77|5232.77|5232.93|5232.93|5232.93|5232.93|5232.54|5232.54|0
1635148480000|2021-10-25 07:54:40|5233.33|5233.33|5233.33|5233.33|5233.33|5233.33|5233.33|5233.33|0
1635148490000|2021-10-25 07:54:50|5233.83|5233.83|5235.77|5235.77|5235.77|5235.77|5233.83|5233.83|0
1635148520000|2021-10-25 07:55:20|5236.31|5236.31|5236.31|5236.31|5236.31|5236.31|5236.31|5236.31|0
1635148530000|2021-10-25 07:55:30|5236.18|5236.18|5236.18|5236.18|5236.18|5236.18|5236.18|5236.18|0
1635148540000|2021-10-25 07:55:40|5236.31|5236.31|5236.31|5236.31|5236.31|5236.31|5236.31|5236.31|0
1635148550000|2021-10-25 07:55:50|5237.72|5237.72|5237.72|5237.72|5237.72|5237.72|5237.72|5237.72|0
1635148560000|2021-10-25 07:56:00|5237.37|5237.37|5237.25|5237.25|5237.37|5237.37|5237.25|5237.25|0
1635148580000|2021-10-25 07:56:20|5237.61|5237.61|5236.84|5236.84|5237.61|5237.61|5236.49|5236.49|0
1635148590000|2021-10-25 07:56:30|5236.73|5236.73|5236.24|5236.24|5236.73|5236.73|5236.24|5236.24|0
1635148650000|2021-10-25 07:57:30|5235.05|5235.05|5235.05|5235.05|5235.05|5235.05|5235.05|5235.05|0
1635148660000|2021-10-25 07:57:40|5234.64|5234.64|5235.28|5235.28|5235.28|5235.28|5234.64|5234.64|0
1635148670000|2021-10-25 07:57:50|5235.82|5235.82|5236.88|5236.88|5236.88|5236.88|5235.82|5235.82|0
1635148690000|2021-10-25 07:58:10|5237.12|5237.12|5237.12|5237.12|5237.12|5237.12|5237.12|5237.12|0
1635148760000|2021-10-25 07:59:20|5239.23|5239.23|5239.23|5239.23|5239.23|5239.23|5239.23|5239.23|0
1635148800000|2021-10-25 08:00:00|5238.96|5238.96|5239.1|5239.1|5239.1|5239.1|5238.96|5238.96|0
1635148810000|2021-10-25 08:00:10|5238.75|5238.75|5239.1|5239.1|5239.1|5239.1|5238.75|5238.75|0
1635148820000|2021-10-25 08:00:20|5238.39|5238.39|5238.39|5238.39|5238.39|5238.39|5238.39|5238.39|0
1635148830000|2021-10-25 08:00:30|5238.63|5238.63|5238.74|5238.74|5238.74|5238.74|5238.63|5238.63|0
1635148870000|2021-10-25 08:01:10|5238.86|5238.86|5238.27|5238.27|5238.98|5238.98|5238.27|5238.27|0
1635148880000|2021-10-25 08:01:20|5238.39|5238.39|5238.39|5238.39|5238.39|5238.39|5238.39|5238.39|0
1635148920000|2021-10-25 08:02:00|5238.12|5238.12|5237.48|5237.48|5238.35|5238.35|5237.48|5237.48|0
1635148930000|2021-10-25 08:02:10|5236.78|5236.78|5236.78|5236.78|5236.78|5236.78|5236.78|5236.78|0
1635148940000|2021-10-25 08:02:20|5237.62|5237.62|5238.11|5238.11|5238.11|5238.11|5237.62|5237.62|0
1635148970000|2021-10-25 08:02:50|5238.38|5238.38|5239.04|5239.04|5239.04|5239.04|5238.38|5238.38|0
1635148990000|2021-10-25 08:03:10|5240.81|5240.81|5240.81|5240.81|5240.81|5240.81|5240.81|5240.81|0
1635149030000|2021-10-25 08:03:50|5241.16|5241.16|5241.16|5241.16|5241.16|5241.16|5241.16|5241.16|0
1635149050000|2021-10-25 08:04:10|5241.28|5241.28|5241.28|5241.28|5241.28|5241.28|5241.28|5241.28|0
1635149070000|2021-10-25 08:04:30|5241.56|5241.56|5241.56|5241.56|5241.56|5241.56|5241.56|5241.56|0
1635149080000|2021-10-25 08:04:40|5242.97|5242.97|5242.97|5242.97|5242.97|5242.97|5242.97|5242.97|0
1635149100000|2021-10-25 08:05:00|5243.22|5243.22|5243.45|5243.45|5243.57|5243.57|5243.22|5243.22|0
1635149140000|2021-10-25 08:05:40|5243.81|5243.81|5244.04|5244.04|5244.04|5244.04|5243.81|5243.81|0
1635149150000|2021-10-25 08:05:50|5243.69|5243.69|5243.33|5243.33|5243.69|5243.69|5243.33|5243.33|0
1635149170000|2021-10-25 08:06:10|5243.1|5243.1|5243.1|5243.1|5243.1|5243.1|5243.1|5243.1|0
1635149180000|2021-10-25 08:06:20|5243.22|5243.22|5243.22|5243.22|5243.22|5243.22|5243.22|5243.22|0
1635149190000|2021-10-25 08:06:30|5243.45|5243.45|5243.1|5243.1|5243.45|5243.45|5243.1|5243.1|0
1635149230000|2021-10-25 08:07:10|5244.16|5244.16|5244.16|5244.16|5244.16|5244.16|5244.16|5244.16|0
1635149250000|2021-10-25 08:07:30|5243.45|5243.45|5243.45|5243.45|5243.45|5243.45|5243.45|5243.45|0
1635149280000|2021-10-25 08:08:00|5243.33|5243.33|5243.62|5243.62|5243.62|5243.62|5243.22|5243.22|0
1635149290000|2021-10-25 08:08:10|5243.27|5243.27|5243.02|5243.02|5243.27|5243.27|5243.02|5243.02|0
1635149300000|2021-10-25 08:08:20|5241.96|5241.96|5242.67|5242.67|5242.67|5242.67|5241.96|5241.96|0
1635149320000|2021-10-25 08:08:40|5242.8|5242.8|5243.16|5243.16|5243.51|5243.51|5242.8|5242.8|0
1635149340000|2021-10-25 08:09:00|5243.76|5243.76|5244.28|5244.28|5244.28|5244.28|5243.76|5243.76|0
1635149350000|2021-10-25 08:09:10|5245.34|5245.34|5245.34|5245.34|5245.34|5245.34|5245.34|5245.34|0
1635149370000|2021-10-25 08:09:30|5244.99|5244.99|5245.34|5245.34|5245.34|5245.34|5244.99|5244.99|0
1635149380000|2021-10-25 08:09:40|5245.69|5245.69|5245.94|5245.94|5245.94|5245.94|5245.69|5245.69|0
1635149400000|2021-10-25 08:10:00|5246.65|5246.65|5247.35|5247.35|5247.35|5247.35|5246.65|5246.65|0
1635149420000|2021-10-25 08:10:20|5248.06|5248.06|5248.06|5248.06|5248.06|5248.06|5248.06|5248.06|0
1635149480000|2021-10-25 08:11:20|5247.71|5247.71|5248.25|5248.25|5248.25|5248.25|5247.71|5247.71|0
1635149490000|2021-10-25 08:11:30|5247.98|5247.98|5248.11|5248.11|5248.11|5248.11|5247.75|5247.75|0
1635149500000|2021-10-25 08:11:40|5248.46|5248.46|5248.46|5248.46|5248.46|5248.46|5248.46|5248.46|0
1635149520000|2021-10-25 08:12:00|5248.33|5248.33|5248.33|5248.33|5248.33|5248.33|5248.33|5248.33|0
1635149530000|2021-10-25 08:12:10|5248.06|5248.06|5247.58|5247.58|5248.29|5248.29|5247.58|5247.58|0
1635149540000|2021-10-25 08:12:20|5247.23|5247.23|5247.23|5247.23|5247.23|5247.23|5247.23|5247.23|0
1635149560000|2021-10-25 08:12:40|5247.94|5247.94|5247.94|5247.94|5247.94|5247.94|5247.94|5247.94|0
1635149570000|2021-10-25 08:12:50|5248.29|5248.29|5248.29|5248.29|5248.29|5248.29|5248.29|5248.29|0
1635149580000|2021-10-25 08:13:00|5247.58|5247.58|5248.29|5248.29|5248.29|5248.29|5247.58|5247.58|0
1635149590000|2021-10-25 08:13:10|5248.41|5248.41|5248.05|5248.05|5248.41|5248.41|5248.05|5248.05|0
1635149600000|2021-10-25 08:13:20|5248.4|5248.4|5248.64|5248.64|5248.64|5248.64|5248.4|5248.4|0
1635149610000|2021-10-25 08:13:30|5248.37|5248.37|5248.37|5248.37|5248.37|5248.37|5248.37|5248.37|0
1635149620000|2021-10-25 08:13:40|5248.01|5248.01|5248.01|5248.01|5248.01|5248.01|5248.01|5248.01|0
1635149630000|2021-10-25 08:13:50|5247.77|5247.77|5247.53|5247.53|5247.77|5247.77|5247.53|5247.53|0
1635149640000|2021-10-25 08:14:00|5246.47|5246.47|5246.47|5246.47|5246.47|5246.47|5246.47|5246.47|0
1635149680000|2021-10-25 08:14:40|5246.12|5246.12|5246.12|5246.12|5246.12|5246.12|5246.12|5246.12|0
1635149700000|2021-10-25 08:15:00|5246|5246|5246|5246|5246|5246|5246|5246|0
1635149730000|2021-10-25 08:15:30|5245.77|5245.77|5245.65|5245.65|5245.77|5245.77|5245.65|5245.65|0
1635149750000|2021-10-25 08:15:50|5245.77|5245.77|5245.77|5245.77|5245.77|5245.77|5245.77|5245.77|0
1635149760000|2021-10-25 08:16:00|5246.12|5246.12|5245.85|5245.85|5246.12|5246.12|5245.85|5245.85|0
1635149770000|2021-10-25 08:16:10|5245.99|5245.99|5245.99|5245.99|5245.99|5245.99|5245.99|5245.99|0
1635149790000|2021-10-25 08:16:30|5246.37|5246.37|5247.13|5247.13|5247.13|5247.13|5246.37|5246.37|0
1635149850000|2021-10-25 08:17:30|5248.9|5248.9|5248.9|5248.9|5248.9|5248.9|5248.9|5248.9|0
1635149880000|2021-10-25 08:18:00|5248.65|5248.65|5248.77|5248.77|5248.77|5248.77|5248.65|5248.65|0
1635149900000|2021-10-25 08:18:20|5249.12|5249.12|5249.12|5249.12|5249.12|5249.12|5249.12|5249.12|0
1635149920000|2021-10-25 08:18:40|5249.39|5249.39|5249.39|5249.39|5249.39|5249.39|5249.39|5249.39|0
1635149930000|2021-10-25 08:18:50|5249.62|5249.62|5250.68|5250.68|5250.68|5250.68|5249.62|5249.62|0
1635149940000|2021-10-25 08:19:00|5250.93|5250.93|5251.05|5251.05|5251.52|5251.52|5250.93|5250.93|0
1635149960000|2021-10-25 08:19:20|5251.16|5251.16|5251.16|5251.16|5251.16|5251.16|5251.16|5251.16|0
1635149980000|2021-10-25 08:19:40|5251.3|5251.3|5251.58|5251.58|5251.58|5251.58|5251.3|5251.3|0
1635149990000|2021-10-25 08:19:50|5251.85|5251.85|5252.91|5252.91|5252.91|5252.91|5251.85|5251.85|0
1635150010000|2021-10-25 08:20:10|5252.56|5252.56|5252.56|5252.56|5252.56|5252.56|5252.56|5252.56|0
1635150030000|2021-10-25 08:20:30|5254.1|5254.1|5254.1|5254.1|5254.1|5254.1|5254.1|5254.1|0
1635150040000|2021-10-25 08:20:40|5254.22|5254.22|5254.22|5254.22|5254.22|5254.22|5254.22|5254.22|0
1635150060000|2021-10-25 08:21:00|5255.07|5255.07|5255.84|5255.84|5255.84|5255.84|5255.07|5255.07|0
1635150120000|2021-10-25 08:22:00|5256.19|5256.19|5256.19|5256.19|5256.19|5256.19|5256.19|5256.19|0
1635150140000|2021-10-25 08:22:20|5256.43|5256.43|5256.43|5256.43|5256.43|5256.43|5256.43|5256.43|0
1635150160000|2021-10-25 08:22:40|5256.78|5256.78|5256.78|5256.78|5256.78|5256.78|5256.78|5256.78|0
1635150170000|2021-10-25 08:22:50|5256.42|5256.42|5256.42|5256.42|5256.42|5256.42|5256.42|5256.42|0
1635150180000|2021-10-25 08:23:00|5256.07|5256.07|5255.72|5255.72|5256.07|5256.07|5255.72|5255.72|0
1635150200000|2021-10-25 08:23:20|5256.56|5256.56|5256.56|5256.56|5256.56|5256.56|5256.56|5256.56|0
1635150220000|2021-10-25 08:23:40|5256.91|5256.91|5257.27|5257.27|5257.27|5257.27|5256.91|5256.91|0
1635150230000|2021-10-25 08:23:50|5257.55|5257.55|5258.66|5258.66|5258.66|5258.66|5257.55|5257.55|0
1635150240000|2021-10-25 08:24:00|5258.79|5258.79|5259.07|5259.07|5259.07|5259.07|5258.79|5258.79|0
1635150260000|2021-10-25 08:24:20|5258.37|5258.37|5257.88|5257.88|5258.37|5258.37|5257.88|5257.88|0
1635150300000|2021-10-25 08:25:00|5257.65|5257.65|5256.82|5256.82|5257.65|5257.65|5256.82|5256.82|0
1635150310000|2021-10-25 08:25:10|5256.12|5256.12|5256.12|5256.12|5256.12|5256.12|5256.12|5256.12|0
1635150330000|2021-10-25 08:25:30|5255.84|5255.84|5255.84|5255.84|5255.84|5255.84|5255.84|5255.84|0
1635150340000|2021-10-25 08:25:40|5255.48|5255.48|5255.48|5255.48|5255.48|5255.48|5255.48|5255.48|0
1635150360000|2021-10-25 08:26:00|5256.25|5256.25|5256.61|5256.61|5256.61|5256.61|5256.25|5256.25|0
1635150390000|2021-10-25 08:26:30|5256.49|5256.49|5256.49|5256.49|5256.49|5256.49|5256.49|5256.49|0
1635150400000|2021-10-25 08:26:40|5255.78|5255.78|5255.9|5255.9|5256.03|5256.03|5255.78|5255.78|0
1635150430000|2021-10-25 08:27:10|5256.96|5256.96|5256.6|5256.6|5256.96|5256.96|5256.6|5256.6|0
1635150450000|2021-10-25 08:27:30|5256.96|5256.96|5256.96|5256.96|5256.96|5256.96|5256.96|5256.96|0
1635150480000|2021-10-25 08:28:00|5256.84|5256.84|5257.11|5257.11|5257.11|5257.11|5256.84|5256.84|0
1635150490000|2021-10-25 08:28:10|5256.99|5256.99|5256.29|5256.29|5256.99|5256.99|5256.29|5256.29|0
1635150500000|2021-10-25 08:28:20|5255.77|5255.77|5255.77|5255.77|5255.77|5255.77|5255.77|5255.77|0
1635150510000|2021-10-25 08:28:30|5255.5|5255.5|5255.5|5255.5|5255.5|5255.5|5255.5|5255.5|0
1635150520000|2021-10-25 08:28:40|5255.61|5255.61|5255.33|5255.33|5255.61|5255.61|5255.33|5255.33|0
1635150530000|2021-10-25 08:28:50|5255.06|5255.06|5255.06|5255.06|5255.06|5255.06|5255.06|5255.06|0
1635150540000|2021-10-25 08:29:00|5254.21|5254.21|5254.21|5254.21|5254.21|5254.21|5253.86|5253.86|0
1635150560000|2021-10-25 08:29:20|5254.46|5254.46|5254.23|5254.23|5254.46|5254.46|5254.23|5254.23|0
1635150570000|2021-10-25 08:29:30|5254.5|5254.5|5254.5|5254.5|5254.5|5254.5|5254.5|5254.5|0
1635150590000|2021-10-25 08:29:50|5254.09|5254.09|5254.09|5254.09|5254.09|5254.09|5254.09|5254.09|0
1635150620000|2021-10-25 08:30:20|5253.84|5253.84|5253.84|5253.84|5253.84|5253.84|5253.84|5253.84|0
1635150630000|2021-10-25 08:30:30|5253.49|5253.49|5253.49|5253.49|5253.49|5253.49|5253.49|5253.49|0
1635150660000|2021-10-25 08:31:00|5253.14|5253.14|5252.78|5252.78|5253.14|5253.14|5252.78|5252.78|0
1635150740000|2021-10-25 08:32:20|5254.2|5254.2|5254.2|5254.2|5254.2|5254.2|5254.2|5254.2|0
1635150760000|2021-10-25 08:32:40|5253.49|5253.49|5253.49|5253.49|5253.49|5253.49|5253.49|5253.49|0
1635150800000|2021-10-25 08:33:20|5253.14|5253.14|5252.79|5252.79|5253.14|5253.14|5252.79|5252.79|0
1635150850000|2021-10-25 08:34:10|5252.55|5252.55|5251.49|5251.49|5252.67|5252.67|5251.49|5251.49|0
1635150860000|2021-10-25 08:34:20|5251.22|5251.22|5251.22|5251.22|5251.22|5251.22|5251.22|5251.22|0
1635150880000|2021-10-25 08:34:40|5251.1|5251.1|5251.1|5251.1|5251.1|5251.1|5251.1|5251.1|0
1635150890000|2021-10-25 08:34:50|5251.45|5251.45|5251.45|5251.45|5251.45|5251.45|5251.45|5251.45|0
1635150900000|2021-10-25 08:35:00|5251.8|5251.8|5251.67|5251.67|5251.8|5251.8|5251.67|5251.67|0
1635150950000|2021-10-25 08:35:50|5251.32|5251.32|5249.95|5249.95|5251.32|5251.32|5249.95|5249.95|0
1635150960000|2021-10-25 08:36:00|5249.6|5249.6|5249.95|5249.95|5249.95|5249.95|5249.6|5249.6|0
1635150970000|2021-10-25 08:36:10|5249.84|5249.84|5249.72|5249.72|5249.84|5249.84|5249.72|5249.72|0
1635151000000|2021-10-25 08:36:40|5250.07|5250.07|5249.72|5249.72|5250.07|5250.07|5249.72|5249.72|0
1635151080000|2021-10-25 08:38:00|5249.45|5249.45|5249.45|5249.45|5249.45|5249.45|5249.45|5249.45|0
1635151090000|2021-10-25 08:38:10|5249.1|5249.1|5248.85|5248.85|5249.1|5249.1|5248.85|5248.85|0
1635151110000|2021-10-25 08:38:30|5248.6|5248.6|5248.6|5248.6|5248.6|5248.6|5248.6|5248.6|0
1635151120000|2021-10-25 08:38:40|5247.54|5247.54|5247.77|5247.77|5247.77|5247.77|5247.54|5247.54|0
1635151130000|2021-10-25 08:38:50|5248.13|5248.13|5247.86|5247.86|5248.13|5248.13|5247.86|5247.86|0
1635151140000|2021-10-25 08:39:00|5248.21|5248.21|5248.21|5248.21|5248.21|5248.21|5248.21|5248.21|0
1635151220000|2021-10-25 08:40:20|5248.92|5248.92|5248.92|5248.92|5248.92|5248.92|5248.92|5248.92|0
1635151250000|2021-10-25 08:40:50|5248.56|5248.56|5248.8|5248.8|5248.8|5248.8|5248.56|5248.56|0
1635151270000|2021-10-25 08:41:10|5248.91|5248.91|5249.18|5249.18|5249.18|5249.18|5248.91|5248.91|0
1635151280000|2021-10-25 08:41:20|5248.9|5248.9|5248.9|5248.9|5248.9|5248.9|5248.9|5248.9|0
1635151310000|2021-10-25 08:41:50|5248.79|5248.79|5248.79|5248.79|5248.79|5248.79|5248.79|5248.79|0
1635151320000|2021-10-25 08:42:00|5248.67|5248.67|5248.67|5248.67|5248.67|5248.67|5248.67|5248.67|0
1635151340000|2021-10-25 08:42:20|5248.42|5248.42|5248.42|5248.42|5248.42|5248.42|5248.42|5248.42|0
1635151360000|2021-10-25 08:42:40|5248.78|5248.78|5248.78|5248.78|5248.78|5248.78|5248.78|5248.78|0
1635151390000|2021-10-25 08:43:10|5248.42|5248.42|5248.42|5248.42|5248.42|5248.42|5248.42|5248.42|0
1635151410000|2021-10-25 08:43:30|5248.07|5248.07|5248.07|5248.07|5248.07|5248.07|5248.07|5248.07|0
1635151420000|2021-10-25 08:43:40|5248.19|5248.19|5247.92|5247.92|5248.19|5248.19|5247.92|5247.92|0
1635151470000|2021-10-25 08:44:30|5248.05|5248.05|5248.05|5248.05|5248.05|5248.05|5247.92|5247.92|0
1635151510000|2021-10-25 08:45:10|5247.78|5247.78|5248.13|5248.13|5248.13|5248.13|5247.78|5247.78|0
1635151520000|2021-10-25 08:45:20|5248|5248|5248|5248|5248|5248|5248|5248|0
1635151540000|2021-10-25 08:45:40|5247.75|5247.75|5247.4|5247.4|5247.75|5247.75|5247.4|5247.4|0
1635151560000|2021-10-25 08:46:00|5247.26|5247.26|5246.2|5246.2|5247.26|5247.26|5246.2|5246.2|0
1635151600000|2021-10-25 08:46:40|5246.43|5246.43|5246.43|5246.43|5246.43|5246.43|5246.43|5246.43|0
1635151620000|2021-10-25 08:47:00|5247.14|5247.14|5247.14|5247.14|5247.14|5247.14|5247.14|5247.14|0
1635151630000|2021-10-25 08:47:10|5247.28|5247.28|5247.28|5247.28|5247.28|5247.28|5247.28|5247.28|0
1635151640000|2021-10-25 08:47:20|5247.77|5247.77|5248.41|5248.41|5248.41|5248.41|5247.77|5247.77|0
1635151650000|2021-10-25 08:47:30|5248.68|5248.68|5248.07|5248.07|5248.68|5248.68|5248.07|5248.07|0
1635151670000|2021-10-25 08:47:50|5247.72|5247.72|5247.59|5247.59|5247.72|5247.72|5247.59|5247.59|0
1635151680000|2021-10-25 08:48:00|5247.23|5247.23|5247.23|5247.23|5247.23|5247.23|5247.23|5247.23|0
1635151690000|2021-10-25 08:48:10|5246.96|5246.96|5246.58|5246.58|5246.96|5246.96|5246.58|5246.58|0
1635151700000|2021-10-25 08:48:20|5246.46|5246.46|5245.12|5245.12|5246.46|5246.46|5245.12|5245.12|0
1635151710000|2021-10-25 08:48:30|5245.48|5245.48|5245.48|5245.48|5245.48|5245.48|5245.48|5245.48|0
1635151730000|2021-10-25 08:48:50|5246.13|5246.13|5246.84|5246.84|5246.84|5246.84|5246.13|5246.13|0
1635151760000|2021-10-25 08:49:20|5247.5|5247.5|5247.37|5247.37|5247.5|5247.5|5247.37|5247.37|0
1635151800000|2021-10-25 08:50:00|5247.72|5247.72|5248.07|5248.07|5248.07|5248.07|5247.72|5247.72|0
1635151860000|2021-10-25 08:51:00|5247.72|5247.72|5247.72|5247.72|5247.72|5247.72|5247.72|5247.72|0
1635151880000|2021-10-25 08:51:20|5247.37|5247.37|5247.37|5247.37|5247.37|5247.37|5247.37|5247.37|0
1635151890000|2021-10-25 08:51:30|5247.09|5247.09|5246.98|5246.98|5247.09|5247.09|5246.98|5246.98|0
1635151970000|2021-10-25 08:52:50|5246.74|5246.74|5246.74|5246.74|5246.74|5246.74|5246.74|5246.74|0
1635151980000|2021-10-25 08:53:00|5246.98|5246.98|5246.96|5246.96|5247.21|5247.21|5246.96|5246.96|0
1635151990000|2021-10-25 08:53:10|5247.08|5247.08|5247.08|5247.08|5247.08|5247.08|5247.08|5247.08|0
1635152010000|2021-10-25 08:53:30|5247.79|5247.79|5248.98|5248.98|5248.98|5248.98|5247.79|5247.79|0
1635152040000|2021-10-25 08:54:00|5248.71|5248.71|5248.57|5248.57|5248.71|5248.71|5248.57|5248.57|0
1635152050000|2021-10-25 08:54:10|5248.46|5248.46|5248.57|5248.57|5248.57|5248.57|5248.46|5248.46|0
1635152060000|2021-10-25 08:54:20|5248.22|5248.22|5247.99|5247.99|5248.22|5248.22|5247.99|5247.99|0
1635152070000|2021-10-25 08:54:30|5247.74|5247.74|5247.62|5247.62|5247.74|5247.74|5247.62|5247.62|0
1635152080000|2021-10-25 08:54:40|5248.68|5248.68|5248.68|5248.68|5248.68|5248.68|5248.68|5248.68|0
1635152100000|2021-10-25 08:55:00|5248.33|5248.33|5248.33|5248.33|5248.33|5248.33|5248.33|5248.33|0
1635152110000|2021-10-25 08:55:10|5247.97|5247.97|5247.97|5247.97|5247.97|5247.97|5247.97|5247.97|0
1635152120000|2021-10-25 08:55:20|5247.62|5247.62|5247.62|5247.62|5247.62|5247.62|5247.62|5247.62|0
1635152130000|2021-10-25 08:55:30|5247.76|5247.76|5247.76|5247.76|5247.76|5247.76|5247.76|5247.76|0
1635152150000|2021-10-25 08:55:50|5248.11|5248.11|5248.11|5248.11|5248.11|5248.11|5248.11|5248.11|0
1635152190000|2021-10-25 08:56:30|5246.34|5246.34|5246.34|5246.34|5246.34|5246.34|5246.34|5246.34|0
1635152210000|2021-10-25 08:56:50|5245.99|5245.99|5245.99|5245.99|5245.99|5245.99|5245.99|5245.99|0
1635152220000|2021-10-25 08:57:00|5246.13|5246.13|5246.13|5246.13|5246.13|5246.13|5246.13|5246.13|0
1635152260000|2021-10-25 08:57:40|5245.99|5245.99|5245.99|5245.99|5245.99|5245.99|5245.99|5245.99|0
1635152270000|2021-10-25 08:57:50|5246.23|5246.23|5246.23|5246.23|5246.23|5246.23|5246.23|5246.23|0
1635152280000|2021-10-25 08:58:00|5245.95|5245.95|5245.95|5245.95|5245.95|5245.95|5245.95|5245.95|0
1635152290000|2021-10-25 08:58:10|5246.23|5246.23|5246.23|5246.23|5246.23|5246.23|5246.23|5246.23|0
1635152310000|2021-10-25 08:58:30|5246.5|5246.5|5246.5|5246.5|5246.5|5246.5|5246.5|5246.5|0
1635152360000|2021-10-25 08:59:20|5246.38|5246.38|5245.2|5245.2|5246.38|5246.38|5245.2|5245.2|0
1635152370000|2021-10-25 08:59:30|5245.09|5245.09|5244.97|5244.97|5245.09|5245.09|5244.97|5244.97|0
1635152400000|2021-10-25 09:00:00|5244.62|5244.62|5244.37|5244.37|5244.62|5244.62|5244.37|5244.37|0
1635152410000|2021-10-25 09:00:10|5244.25|5244.25|5244.49|5244.49|5244.49|5244.49|5244.25|5244.25|0
1635152420000|2021-10-25 09:00:20|5244.84|5244.84|5245.69|5245.69|5245.69|5245.69|5244.84|5244.84|0
1635152440000|2021-10-25 09:00:40|5245.34|5245.34|5244.98|5244.98|5245.34|5245.34|5244.98|5244.98|0
1635152530000|2021-10-25 09:02:10|5244.58|5244.58|5244.58|5244.58|5244.58|5244.58|5244.58|5244.58|0
1635152540000|2021-10-25 09:02:20|5243.52|5243.52|5243.52|5243.52|5243.52|5243.52|5243.52|5243.52|0
1635152580000|2021-10-25 09:03:00|5243.16|5243.16|5242.46|5242.46|5243.16|5243.16|5242.46|5242.46|0
1635152610000|2021-10-25 09:03:30|5242.11|5242.11|5242.11|5242.11|5242.11|5242.11|5242.11|5242.11|0
1635152620000|2021-10-25 09:03:40|5241.86|5241.86|5242.21|5242.21|5242.21|5242.21|5241.86|5241.86|0
1635152640000|2021-10-25 09:04:00|5242.34|5242.34|5242.34|5242.34|5242.34|5242.34|5242.34|5242.34|0
1635152650000|2021-10-25 09:04:10|5242.23|5242.23|5242.11|5242.11|5242.23|5242.23|5242.11|5242.11|0
1635152680000|2021-10-25 09:04:40|5241.86|5241.86|5241.86|5241.86|5241.86|5241.86|5241.86|5241.86|0
1635152690000|2021-10-25 09:04:50|5241.21|5241.21|5241.73|5241.73|5241.73|5241.73|5241.21|5241.21|0
1635152720000|2021-10-25 09:05:20|5242.23|5242.23|5242.11|5242.11|5242.23|5242.23|5242.11|5242.11|0
1635152730000|2021-10-25 09:05:30|5241.99|5241.99|5241.88|5241.88|5241.99|5241.99|5241.88|5241.88|0
1635152750000|2021-10-25 09:05:50|5242.01|5242.01|5242.01|5242.01|5242.01|5242.01|5242.01|5242.01|0
1635152760000|2021-10-25 09:06:00|5242.15|5242.15|5242.15|5242.15|5242.15|5242.15|5242.15|5242.15|0
1635152780000|2021-10-25 09:06:20|5242.4|5242.4|5242.68|5242.68|5242.68|5242.68|5242.4|5242.4|0
1635152800000|2021-10-25 09:06:40|5242.92|5242.92|5242.92|5242.92|5242.92|5242.92|5242.92|5242.92|0
1635152810000|2021-10-25 09:06:50|5243.04|5243.04|5242.91|5242.91|5243.04|5243.04|5242.91|5242.91|0
1635152830000|2021-10-25 09:07:10|5242.55|5242.55|5242.55|5242.55|5242.55|5242.55|5242.55|5242.55|0
1635152840000|2021-10-25 09:07:20|5242.42|5242.42|5242.42|5242.42|5242.42|5242.42|5242.42|5242.42|0
1635152860000|2021-10-25 09:07:40|5241.36|5241.36|5241.36|5241.36|5241.36|5241.36|5241.36|5241.36|0
1635152880000|2021-10-25 09:08:00|5241.11|5241.11|5240.84|5240.84|5241.11|5241.11|5240.84|5240.84|0
1635152890000|2021-10-25 09:08:10|5239.43|5239.43|5238.31|5238.31|5240.13|5240.13|5238.19|5238.19|0
1635152920000|2021-10-25 09:08:40|5238.17|5238.17|5238.52|5238.52|5238.52|5238.52|5238.17|5238.17|0
1635152930000|2021-10-25 09:08:50|5238.17|5238.17|5238.17|5238.17|5238.17|5238.17|5238.17|5238.17|0
1635152950000|2021-10-25 09:09:10|5237.82|5237.82|5237.7|5237.7|5237.82|5237.82|5237.7|5237.7|0
1635152990000|2021-10-25 09:09:50|5237.58|5237.58|5237.58|5237.58|5237.58|5237.58|5237.58|5237.58|0
1635153000000|2021-10-25 09:10:00|5237.09|5237.09|5236.38|5236.38|5237.09|5237.09|5236.38|5236.38|0
1635153020000|2021-10-25 09:10:20|5236.5|5236.5|5236.63|5236.63|5236.63|5236.63|5236.5|5236.5|0
1635153030000|2021-10-25 09:10:30|5237.23|5237.23|5237.48|5237.48|5237.48|5237.48|5237.23|5237.23|0
1635153050000|2021-10-25 09:10:50|5237.76|5237.76|5237.76|5237.76|5237.76|5237.76|5237.76|5237.76|0
1635153120000|2021-10-25 09:12:00|5238.12|5238.12|5238.12|5238.12|5238.12|5238.12|5238.12|5238.12|0
1635153130000|2021-10-25 09:12:10|5237.87|5237.87|5237.43|5237.43|5238.14|5238.14|5237.43|5237.43|0
1635153140000|2021-10-25 09:12:20|5237.32|5237.32|5237.2|5237.2|5237.32|5237.32|5237.2|5237.2|0
1635153150000|2021-10-25 09:12:30|5237.43|5237.43|5237.43|5237.43|5237.43|5237.43|5237.43|5237.43|0
1635153160000|2021-10-25 09:12:40|5237.08|5237.08|5237.08|5237.08|5237.08|5237.08|5237.08|5237.08|0
1635153170000|2021-10-25 09:12:50|5236.85|5236.85|5236.73|5236.73|5236.85|5236.85|5236.73|5236.73|0
1635153180000|2021-10-25 09:13:00|5236.98|5236.98|5236.98|5236.98|5236.98|5236.98|5236.98|5236.98|0
1635153240000|2021-10-25 09:14:00|5238.04|5238.04|5237.68|5237.68|5238.04|5238.04|5237.68|5237.68|0
1635153250000|2021-10-25 09:14:10|5237.92|5237.92|5237.92|5237.92|5237.92|5237.92|5237.92|5237.92|0
1635153370000|2021-10-25 09:16:10|5238.19|5238.19|5238.19|5238.19|5238.19|5238.19|5238.19|5238.19|0
1635153390000|2021-10-25 09:16:30|5239.01|5239.01|5239.64|5239.64|5239.64|5239.64|5239.01|5239.01|0
1635153410000|2021-10-25 09:16:50|5239.76|5239.76|5239.76|5239.76|5239.76|5239.76|5239.76|5239.76|0
1635153440000|2021-10-25 09:17:20|5239.64|5239.64|5239.64|5239.64|5239.64|5239.64|5239.64|5239.64|0
1635153450000|2021-10-25 09:17:30|5239.29|5239.29|5239.02|5239.02|5239.29|5239.29|5239.02|5239.02|0
1635153480000|2021-10-25 09:18:00|5238.77|5238.77|5238.77|5238.77|5238.77|5238.77|5238.77|5238.77|0
1635153590000|2021-10-25 09:19:50|5238.64|5238.64|5238.64|5238.64|5238.64|5238.64|5238.64|5238.64|0
1635153600000|2021-10-25 09:20:00|5238.5|5238.5|5238.5|5238.5|5238.5|5238.5|5238.5|5238.5|0
1635153610000|2021-10-25 09:20:10|5238.85|5238.85|5238.99|5238.99|5238.99|5238.99|5238.85|5238.85|0
1635153660000|2021-10-25 09:21:00|5238.87|5238.87|5238.87|5238.87|5238.87|5238.87|5238.87|5238.87|0
1635153690000|2021-10-25 09:21:30|5239.22|5239.22|5239.22|5239.22|5239.22|5239.22|5239.22|5239.22|0
1635153740000|2021-10-25 09:22:20|5239.58|5239.58|5239.58|5239.58|5239.58|5239.58|5239.58|5239.58|0
1635153750000|2021-10-25 09:22:30|5239.93|5239.93|5240.18|5240.18|5240.18|5240.18|5239.93|5239.93|0
1635153760000|2021-10-25 09:22:40|5239.83|5239.83|5239.83|5239.83|5239.83|5239.83|5239.83|5239.83|0
1635153770000|2021-10-25 09:22:50|5239.94|5239.94|5240.06|5240.06|5240.06|5240.06|5239.94|5239.94|0
1635153820000|2021-10-25 09:23:40|5239.71|5239.71|5240.06|5240.06|5240.06|5240.06|5239.71|5239.71|0
1635153870000|2021-10-25 09:24:30|5239.71|5239.71|5239.71|5239.71|5239.71|5239.71|5239.71|5239.71|0
1635153890000|2021-10-25 09:24:50|5239.82|5239.82|5239.82|5239.82|5239.82|5239.82|5239.82|5239.82|0
1635153900000|2021-10-25 09:25:00|5240.06|5240.06|5240.06|5240.06|5240.06|5240.06|5240.06|5240.06|0
1635153930000|2021-10-25 09:25:30|5240.41|5240.41|5240.41|5240.41|5240.41|5240.41|5240.41|5240.41|0
1635153950000|2021-10-25 09:25:50|5240.66|5240.66|5240.66|5240.66|5240.66|5240.66|5240.66|5240.66|0
1635153980000|2021-10-25 09:26:20|5240.54|5240.54|5240.54|5240.54|5240.54|5240.54|5240.54|5240.54|0
1635153990000|2021-10-25 09:26:30|5240.9|5240.9|5240.54|5240.54|5240.9|5240.9|5240.54|5240.54|0
1635154000000|2021-10-25 09:26:40|5240.66|5240.66|5240.31|5240.31|5240.66|5240.66|5240.31|5240.31|0
1635154020000|2021-10-25 09:27:00|5239.6|5239.6|5239.6|5239.6|5239.6|5239.6|5239.6|5239.6|0
1635154040000|2021-10-25 09:27:20|5239.46|5239.46|5239.11|5239.11|5239.46|5239.46|5239.11|5239.11|0
1635154060000|2021-10-25 09:27:40|5238.98|5238.98|5238.98|5238.98|5238.98|5238.98|5238.98|5238.98|0
1635154080000|2021-10-25 09:28:00|5239.21|5239.21|5239.21|5239.21|5239.21|5239.21|5239.21|5239.21|0
1635154090000|2021-10-25 09:28:10|5238.96|5238.96|5238.96|5238.96|5238.96|5238.96|5238.96|5238.96|0
1635154130000|2021-10-25 09:28:50|5238.71|5238.71|5238.71|5238.71|5238.71|5238.71|5238.71|5238.71|0
1635154160000|2021-10-25 09:29:20|5239.06|5239.06|5239.06|5239.06|5239.06|5239.06|5239.06|5239.06|0
1635154180000|2021-10-25 09:29:40|5238.82|5238.82|5238.82|5238.82|5238.82|5238.82|5238.82|5238.82|0
1635154190000|2021-10-25 09:29:50|5239.17|5239.17|5239.17|5239.17|5239.17|5239.17|5239.17|5239.17|0
1635154200000|2021-10-25 09:30:00|5239.52|5239.52|5239.52|5239.52|5239.52|5239.52|5239.52|5239.52|0
1635154210000|2021-10-25 09:30:10|5239.39|5239.39|5239.39|5239.39|5239.39|5239.39|5239.39|5239.39|0
1635154220000|2021-10-25 09:30:20|5240.01|5240.01|5240.01|5240.01|5240.01|5240.01|5240.01|5240.01|0
1635154230000|2021-10-25 09:30:30|5239.88|5239.88|5239.88|5239.88|5239.88|5239.88|5239.88|5239.88|0
1635154240000|2021-10-25 09:30:40|5239.6|5239.6|5239.6|5239.6|5239.6|5239.6|5239.6|5239.6|0
1635154260000|2021-10-25 09:31:00|5239.83|5239.83|5239.83|5239.83|5239.83|5239.83|5239.83|5239.83|0
1635154270000|2021-10-25 09:31:10|5239.12|5239.12|5239.12|5239.12|5239.12|5239.12|5239.12|5239.12|0
1635154280000|2021-10-25 09:31:20|5239.83|5239.83|5240.1|5240.1|5240.1|5240.1|5239.83|5239.83|0
1635154310000|2021-10-25 09:31:50|5240.22|5240.22|5240.22|5240.22|5240.22|5240.22|5240.22|5240.22|0
1635154320000|2021-10-25 09:32:00|5240.1|5240.1|5240.1|5240.1|5240.1|5240.1|5240.1|5240.1|0
1635154350000|2021-10-25 09:32:30|5239.75|5239.75|5239.75|5239.75|5239.75|5239.75|5239.75|5239.75|0
1635154410000|2021-10-25 09:33:30|5239.61|5239.61|5239.61|5239.61|5239.61|5239.61|5239.61|5239.61|0
1635154420000|2021-10-25 09:33:40|5239.97|5239.97|5239.97|5239.97|5239.97|5239.97|5239.97|5239.97|0
1635154440000|2021-10-25 09:34:00|5240.32|5240.32|5240.32|5240.32|5240.32|5240.32|5240.32|5240.32|0
1635154450000|2021-10-25 09:34:10|5239.97|5239.97|5239.97|5239.97|5239.97|5239.97|5239.97|5239.97|0
1635154500000|2021-10-25 09:35:00|5240.32|5240.32|5240.32|5240.32|5240.32|5240.32|5240.32|5240.32|0
1635154510000|2021-10-25 09:35:10|5240.44|5240.44|5240.44|5240.44|5240.44|5240.44|5240.44|5240.44|0
1635154550000|2021-10-25 09:35:50|5241.49|5241.49|5242.31|5242.31|5242.31|5242.31|5241.22|5241.22|0
1635154560000|2021-10-25 09:36:00|5242.07|5242.07|5242.07|5242.07|5242.07|5242.07|5242.07|5242.07|0
1635154590000|2021-10-25 09:36:30|5242.47|5242.47|5242.83|5242.83|5242.83|5242.83|5242.47|5242.47|0
1635154620000|2021-10-25 09:37:00|5243.88|5243.88|5243.88|5243.88|5243.88|5243.88|5243.88|5243.88|0
1635154670000|2021-10-25 09:37:50|5243.53|5243.53|5243.53|5243.53|5243.53|5243.53|5243.53|5243.53|0
1635154680000|2021-10-25 09:38:00|5243.28|5243.28|5243.28|5243.28|5243.28|5243.28|5243.28|5243.28|0
1635154720000|2021-10-25 09:38:40|5243.4|5243.4|5243.4|5243.4|5243.4|5243.4|5243.4|5243.4|0
1635154770000|2021-10-25 09:39:30|5243.63|5243.63|5243.63|5243.63|5243.63|5243.63|5243.63|5243.63|0
1635154800000|2021-10-25 09:40:00|5244.69|5244.69|5244.69|5244.69|5244.69|5244.69|5244.69|5244.69|0
1635154810000|2021-10-25 09:40:10|5245.32|5245.32|5245.32|5245.32|5245.32|5245.32|5245.32|5245.32|0
1635154820000|2021-10-25 09:40:20|5245.21|5245.21|5245.21|5245.21|5245.21|5245.21|5245.21|5245.21|0
1635154830000|2021-10-25 09:40:30|5245.07|5245.07|5245.07|5245.07|5245.07|5245.07|5245.07|5245.07|0
1635154860000|2021-10-25 09:41:00|5244.55|5244.55|5244.55|5244.55|5244.55|5244.55|5244.55|5244.55|0
1635154870000|2021-10-25 09:41:10|5244.79|5244.79|5244.43|5244.43|5244.79|5244.79|5244.43|5244.43|0
1635154880000|2021-10-25 09:41:20|5244.08|5244.08|5244.08|5244.08|5244.08|5244.08|5244.08|5244.08|0
1635154890000|2021-10-25 09:41:30|5243.73|5243.73|5243.73|5243.73|5243.73|5243.73|5243.73|5243.73|0
1635154920000|2021-10-25 09:42:00|5243.84|5243.84|5243.84|5243.84|5243.84|5243.84|5243.84|5243.84|0
1635154930000|2021-10-25 09:42:10|5243.96|5243.96|5243.96|5243.96|5243.96|5243.96|5243.96|5243.96|0
1635154950000|2021-10-25 09:42:30|5245.02|5245.02|5245.02|5245.02|5245.02|5245.02|5245.02|5245.02|0
1635155020000|2021-10-25 09:43:40|5245.52|5245.52|5245.52|5245.52|5245.52|5245.52|5245.52|5245.52|0
1635155030000|2021-10-25 09:43:50|5245.87|5245.87|5245.52|5245.52|5245.87|5245.87|5245.52|5245.52|0
1635155040000|2021-10-25 09:44:00|5245.87|5245.87|5245.87|5245.87|5245.87|5245.87|5245.87|5245.87|0
1635155060000|2021-10-25 09:44:20|5245.16|5245.16|5245.16|5245.16|5245.16|5245.16|5245.16|5245.16|0
1635155080000|2021-10-25 09:44:40|5245.05|5245.05|5245.05|5245.05|5245.05|5245.05|5245.05|5245.05|0
1635155090000|2021-10-25 09:44:50|5244.93|5244.93|5244.93|5244.93|5244.93|5244.93|5244.93|5244.93|0
1635155150000|2021-10-25 09:45:50|5245.21|5245.21|5245.21|5245.21|5245.21|5245.21|5245.21|5245.21|0
1635155160000|2021-10-25 09:46:00|5245.35|5245.35|5245.35|5245.35|5245.35|5245.35|5245.35|5245.35|0
1635155180000|2021-10-25 09:46:20|5245.21|5245.21|5245.56|5245.56|5245.56|5245.56|5245.21|5245.21|0
1635155240000|2021-10-25 09:47:20|5245.31|5245.31|5245.31|5245.31|5245.31|5245.31|5245.31|5245.31|0
1635155300000|2021-10-25 09:48:20|5244.9|5244.9|5244.28|5244.28|5244.9|5244.9|5244.28|5244.28|0
1635155340000|2021-10-25 09:49:00|5243.93|5243.93|5243.93|5243.93|5243.93|5243.93|5243.93|5243.93|0
1635155370000|2021-10-25 09:49:30|5244.04|5244.04|5244.4|5244.4|5244.4|5244.4|5244.04|5244.04|0
1635155380000|2021-10-25 09:49:40|5244.51|5244.51|5244.51|5244.51|5244.51|5244.51|5244.51|5244.51|0
1635155390000|2021-10-25 09:49:50|5244.16|5244.16|5244.65|5244.65|5244.65|5244.65|5244.16|5244.16|0
1635155400000|2021-10-25 09:50:00|5244.3|5244.3|5244.3|5244.3|5244.3|5244.3|5244.3|5244.3|0
1635155420000|2021-10-25 09:50:20|5244.02|5244.02|5244.02|5244.02|5244.02|5244.02|5244.02|5244.02|0
1635155430000|2021-10-25 09:50:30|5244.16|5244.16|5244.16|5244.16|5244.16|5244.16|5244.16|5244.16|0
1635155440000|2021-10-25 09:50:40|5244.41|5244.41|5244.82|5244.82|5244.82|5244.82|5244.41|5244.41|0
1635155450000|2021-10-25 09:50:50|5244.71|5244.71|5244.35|5244.35|5244.71|5244.71|5244.35|5244.35|0
1635155460000|2021-10-25 09:51:00|5244.07|5244.07|5244.07|5244.07|5244.07|5244.07|5244.07|5244.07|0
1635155480000|2021-10-25 09:51:20|5243.02|5243.02|5243.02|5243.02|5243.02|5243.02|5243.02|5243.02|0
1635155500000|2021-10-25 09:51:40|5243.72|5243.72|5243.72|5243.72|5243.72|5243.72|5243.72|5243.72|0
1635155540000|2021-10-25 09:52:20|5243.6|5243.6|5243.72|5243.72|5243.72|5243.72|5243.6|5243.6|0
1635155560000|2021-10-25 09:52:40|5244.07|5244.07|5244.07|5244.07|5244.07|5244.07|5244.07|5244.07|0
1635155570000|2021-10-25 09:52:50|5243.96|5243.96|5244.11|5244.11|5244.11|5244.11|5243.84|5243.84|0
1635155580000|2021-10-25 09:53:00|5244.46|5244.46|5244.11|5244.11|5244.46|5244.46|5244.11|5244.11|0
1635155640000|2021-10-25 09:54:00|5243.99|5243.99|5243.88|5243.88|5243.99|5243.99|5243.88|5243.88|0
1635155700000|2021-10-25 09:55:00|5243.76|5243.76|5243.88|5243.88|5243.88|5243.88|5243.76|5243.76|0
1635155710000|2021-10-25 09:55:10|5244.23|5244.23|5244.23|5244.23|5244.23|5244.23|5244.23|5244.23|0
1635155720000|2021-10-25 09:55:20|5243.98|5243.98|5243.98|5243.98|5243.98|5243.98|5243.98|5243.98|0
1635155730000|2021-10-25 09:55:30|5244.22|5244.22|5244.22|5244.22|5244.22|5244.22|5244.22|5244.22|0
1635155740000|2021-10-25 09:55:40|5243.86|5243.86|5242.64|5242.64|5243.86|5243.86|5242.64|5242.64|0
1635155750000|2021-10-25 09:55:50|5242.28|5242.28|5242.28|5242.28|5242.28|5242.28|5242.28|5242.28|0
1635155770000|2021-10-25 09:56:10|5242.4|5242.4|5242.4|5242.4|5242.4|5242.4|5242.4|5242.4|0
1635155790000|2021-10-25 09:56:30|5242.75|5242.75|5242.75|5242.75|5242.75|5242.75|5242.75|5242.75|0
1635155810000|2021-10-25 09:56:50|5242.4|5242.4|5242.28|5242.28|5242.4|5242.4|5242.28|5242.28|0
1635155820000|2021-10-25 09:57:00|5241.93|5241.93|5241.93|5241.93|5241.93|5241.93|5241.93|5241.93|0
1635155830000|2021-10-25 09:57:10|5241.66|5241.66|5241.66|5241.66|5241.66|5241.66|5241.66|5241.66|0
1635155840000|2021-10-25 09:57:20|5242.37|5242.37|5242.37|5242.37|5242.37|5242.37|5242.37|5242.37|0
1635155900000|2021-10-25 09:58:20|5241.66|5241.66|5241.66|5241.66|5241.66|5241.66|5241.66|5241.66|0
1635155930000|2021-10-25 09:58:50|5241.41|5241.41|5242.12|5242.12|5242.12|5242.12|5241.41|5241.41|0
1635155950000|2021-10-25 09:59:10|5242.23|5242.23|5242.23|5242.23|5242.23|5242.23|5242.23|5242.23|0
1635155990000|2021-10-25 09:59:50|5241.53|5241.53|5241.53|5241.53|5241.53|5241.53|5241.53|5241.53|0
1635156020000|2021-10-25 10:00:20|5242.59|5242.59|5242.59|5242.59|5242.59|5242.59|5242.59|5242.59|0
1635156040000|2021-10-25 10:00:40|5242.23|5242.23|5242.23|5242.23|5242.23|5242.23|5242.23|5242.23|0
1635156060000|2021-10-25 10:01:00|5242.37|5242.37|5242.37|5242.37|5242.37|5242.37|5242.37|5242.37|0
1635156080000|2021-10-25 10:01:20|5242.72|5242.72|5242.72|5242.72|5242.72|5242.72|5242.72|5242.72|0
1635156120000|2021-10-25 10:02:00|5243.43|5243.43|5243.43|5243.43|5243.43|5243.43|5243.43|5243.43|0
1635156160000|2021-10-25 10:02:40|5243.78|5243.78|5243.78|5243.78|5243.78|5243.78|5243.78|5243.78|0
1635156180000|2021-10-25 10:03:00|5243.07|5243.07|5243.07|5243.07|5243.07|5243.07|5243.07|5243.07|0
1635156190000|2021-10-25 10:03:10|5243.43|5243.43|5243.43|5243.43|5243.43|5243.43|5243.43|5243.43|0
1635156220000|2021-10-25 10:03:40|5244.03|5244.03|5245.12|5245.12|5245.12|5245.12|5244.03|5244.03|0
1635156240000|2021-10-25 10:04:00|5245.25|5245.25|5245.25|5245.25|5245.25|5245.25|5245.25|5245.25|0
1635156260000|2021-10-25 10:04:20|5245.5|5245.5|5245.5|5245.5|5245.5|5245.5|5245.5|5245.5|0
1635156300000|2021-10-25 10:05:00|5245.39|5245.39|5245.5|5245.5|5245.5|5245.5|5245.39|5245.39|0
1635156320000|2021-10-25 10:05:20|5245.15|5245.15|5244.8|5244.8|5245.15|5245.15|5244.8|5244.8|0
1635156360000|2021-10-25 10:06:00|5244.66|5244.66|5244.28|5244.28|5244.66|5244.66|5244.28|5244.28|0
1635156380000|2021-10-25 10:06:20|5243.92|5243.92|5243.92|5243.92|5243.92|5243.92|5243.92|5243.92|0
1635156400000|2021-10-25 10:06:40|5244.06|5244.06|5244.06|5244.06|5244.06|5244.06|5244.06|5244.06|0
1635156440000|2021-10-25 10:07:20|5244.41|5244.41|5243.81|5243.81|5244.41|5244.41|5243.81|5243.81|0
1635156470000|2021-10-25 10:07:50|5244.16|5244.16|5244.16|5244.16|5244.16|5244.16|5244.16|5244.16|0
1635156480000|2021-10-25 10:08:00|5243.81|5243.81|5243.81|5243.81|5243.81|5243.81|5243.81|5243.81|0
1635156500000|2021-10-25 10:08:20|5243.69|5243.69|5243.69|5243.69|5243.69|5243.69|5243.69|5243.69|0
1635156510000|2021-10-25 10:08:30|5243.34|5243.34|5243.34|5243.34|5243.34|5243.34|5243.34|5243.34|0
1635156520000|2021-10-25 10:08:40|5243.07|5243.07|5242.72|5242.72|5243.07|5243.07|5242.72|5242.72|0
1635156580000|2021-10-25 10:09:40|5242.36|5242.36|5242.36|5242.36|5242.36|5242.36|5242.36|5242.36|0
1635156630000|2021-10-25 10:10:30|5242.5|5242.5|5242.5|5242.5|5242.5|5242.5|5242.5|5242.5|0
1635156640000|2021-10-25 10:10:40|5242.85|5242.85|5242.85|5242.85|5242.85|5242.85|5242.85|5242.85|0
1635156650000|2021-10-25 10:10:50|5242.97|5242.97|5242.74|5242.74|5242.97|5242.97|5242.74|5242.74|0
1635156660000|2021-10-25 10:11:00|5242.85|5242.85|5242.85|5242.85|5242.85|5242.85|5242.85|5242.85|0
1635156700000|2021-10-25 10:11:40|5242.99|5242.99|5242.99|5242.99|5242.99|5242.99|5242.99|5242.99|0
1635156740000|2021-10-25 10:12:20|5242.63|5242.63|5242.63|5242.63|5242.63|5242.63|5242.63|5242.63|0
1635156750000|2021-10-25 10:12:30|5242.99|5242.99|5242.85|5242.85|5242.99|5242.99|5242.85|5242.85|0
1635156760000|2021-10-25 10:12:40|5243.56|5243.56|5243.56|5243.56|5243.56|5243.56|5243.56|5243.56|0
1635156770000|2021-10-25 10:12:50|5244.18|5244.18|5244.32|5244.32|5244.32|5244.32|5244.18|5244.18|0
1635156810000|2021-10-25 10:13:30|5245.05|5245.05|5245.41|5245.41|5245.41|5245.41|5245.05|5245.05|0
1635156840000|2021-10-25 10:14:00|5245.29|5245.29|5245.29|5245.29|5245.29|5245.29|5245.29|5245.29|0
1635156880000|2021-10-25 10:14:40|5245.99|5245.99|5245.99|5245.99|5245.99|5245.99|5245.99|5245.99|0
1635156960000|2021-10-25 10:16:00|5246.11|5246.11|5246.11|5246.11|5246.11|5246.11|5246.11|5246.11|0
1635157000000|2021-10-25 10:16:40|5245.76|5245.76|5245.76|5245.76|5245.76|5245.76|5245.76|5245.76|0
1635157020000|2021-10-25 10:17:00|5245.51|5245.51|5245.51|5245.51|5245.51|5245.51|5245.51|5245.51|0
1635157030000|2021-10-25 10:17:10|5245.63|5245.63|5245.73|5245.73|5245.98|5245.98|5245.63|5245.63|0
1635157040000|2021-10-25 10:17:20|5245.38|5245.38|5245.38|5245.38|5245.38|5245.38|5245.38|5245.38|0
1635157070000|2021-10-25 10:17:50|5245.49|5245.49|5245.49|5245.49|5245.49|5245.49|5245.49|5245.49|0
1635157080000|2021-10-25 10:18:00|5245.38|5245.38|5245.38|5245.38|5245.38|5245.38|5245.38|5245.38|0
1635157100000|2021-10-25 10:18:20|5245.11|5245.11|5245.11|5245.11|5245.11|5245.11|5245.11|5245.11|0
1635157140000|2021-10-25 10:19:00|5245.81|5245.81|5246.06|5246.06|5246.06|5246.06|5245.81|5245.81|0
1635157150000|2021-10-25 10:19:10|5246.77|5246.77|5246.77|5246.77|5246.77|5246.77|5246.77|5246.77|0
1635157180000|2021-10-25 10:19:40|5246.52|5246.52|5246.52|5246.52|5246.52|5246.52|5246.52|5246.52|0
1635157250000|2021-10-25 10:20:50|5246.79|5246.79|5246.79|5246.79|5246.79|5246.79|5246.79|5246.79|0
1635157310000|2021-10-25 10:21:50|5247.14|5247.14|5247.14|5247.14|5247.14|5247.14|5247.14|5247.14|0
1635157380000|2021-10-25 10:23:00|5247.5|5247.5|5247.5|5247.5|5247.5|5247.5|5247.5|5247.5|0
1635157390000|2021-10-25 10:23:10|5247.73|5247.73|5247.73|5247.73|5247.73|5247.73|5247.73|5247.73|0
1635157410000|2021-10-25 10:23:30|5247.61|5247.61|5247.61|5247.61|5247.61|5247.61|5247.61|5247.61|0
1635157430000|2021-10-25 10:23:50|5248.24|5248.24|5248.24|5248.24|5248.24|5248.24|5248.24|5248.24|0
1635157450000|2021-10-25 10:24:10|5248.36|5248.36|5248.36|5248.36|5248.36|5248.36|5248.36|5248.36|0
1635157470000|2021-10-25 10:24:30|5248.01|5248.01|5248.01|5248.01|5248.01|5248.01|5248.01|5248.01|0
1635157540000|2021-10-25 10:25:40|5247.65|5247.65|5247.3|5247.3|5247.65|5247.65|5247.3|5247.3|0
1635157560000|2021-10-25 10:26:00|5247.42|5247.42|5247.42|5247.42|5247.42|5247.42|5247.42|5247.42|0
1635157570000|2021-10-25 10:26:10|5247.55|5247.55|5247.07|5247.07|5247.55|5247.55|5247.07|5247.07|0
1635157580000|2021-10-25 10:26:20|5247.54|5247.54|5247.54|5247.54|5247.54|5247.54|5247.54|5247.54|0
1635157590000|2021-10-25 10:26:30|5247.89|5247.89|5247.89|5247.89|5247.89|5247.89|5247.89|5247.89|0
1635157610000|2021-10-25 10:26:50|5248.02|5248.02|5247.89|5247.89|5248.02|5248.02|5247.89|5247.89|0
1635157620000|2021-10-25 10:27:00|5247.77|5247.77|5248.36|5248.36|5248.48|5248.48|5247.77|5247.77|0
1635157630000|2021-10-25 10:27:10|5248.96|5248.96|5248.96|5248.96|5248.96|5248.96|5248.96|5248.96|0
1635157720000|2021-10-25 10:28:40|5248.85|5248.85|5248.98|5248.98|5248.98|5248.98|5248.85|5248.85|0
1635157740000|2021-10-25 10:29:00|5248.28|5248.28|5248.28|5248.28|5248.28|5248.28|5248.28|5248.28|0
1635157780000|2021-10-25 10:29:40|5248.63|5248.63|5248.63|5248.63|5248.63|5248.63|5248.63|5248.63|0
1635157810000|2021-10-25 10:30:10|5248.28|5248.28|5248.28|5248.28|5248.28|5248.28|5248.28|5248.28|0
1635157820000|2021-10-25 10:30:20|5248.16|5248.16|5248.16|5248.16|5248.16|5248.16|5248.16|5248.16|0
1635157910000|2021-10-25 10:31:50|5247.81|5247.81|5247.81|5247.81|5247.81|5247.81|5247.81|5247.81|0
1635157920000|2021-10-25 10:32:00|5247.69|5247.69|5247.69|5247.69|5247.69|5247.69|5247.69|5247.69|0
1635157930000|2021-10-25 10:32:10|5247.28|5247.28|5247.4|5247.4|5247.4|5247.4|5247.28|5247.28|0
1635157940000|2021-10-25 10:32:20|5247.28|5247.28|5246.93|5246.93|5247.28|5247.28|5246.93|5246.93|0
1635157950000|2021-10-25 10:32:30|5247.28|5247.28|5247.28|5247.28|5247.28|5247.28|5247.28|5247.28|0
1635157970000|2021-10-25 10:32:50|5247.55|5247.55|5247.55|5247.55|5247.55|5247.55|5247.55|5247.55|0
1635157990000|2021-10-25 10:33:10|5247.79|5247.79|5247.79|5247.79|5247.79|5247.79|5247.79|5247.79|0
1635158010000|2021-10-25 10:33:30|5247.67|5247.67|5247.67|5247.67|5247.67|5247.67|5247.67|5247.67|0
1635158040000|2021-10-25 10:34:00|5248.73|5248.73|5248.73|5248.73|5248.73|5248.73|5248.73|5248.73|0
1635158060000|2021-10-25 10:34:20|5248.38|5248.38|5248.38|5248.38|5248.38|5248.38|5248.38|5248.38|0
1635158140000|2021-10-25 10:35:40|5247.67|5247.67|5247.18|5247.18|5247.67|5247.67|5247.18|5247.18|0
1635158150000|2021-10-25 10:35:50|5246.13|5246.13|5246.02|5246.02|5246.13|5246.13|5246.02|5246.02|0
1635158160000|2021-10-25 10:36:00|5246.29|5246.29|5246.29|5246.29|5246.29|5246.29|5246.29|5246.29|0
1635158190000|2021-10-25 10:36:30|5246.99|5246.99|5246.99|5246.99|5246.99|5246.99|5246.99|5246.99|0
1635158200000|2021-10-25 10:36:40|5247.24|5247.24|5247.24|5247.24|5247.24|5247.24|5247.24|5247.24|0
1635158220000|2021-10-25 10:37:00|5247.48|5247.48|5247.36|5247.36|5247.48|5247.48|5247.36|5247.36|0
1635158230000|2021-10-25 10:37:10|5247.24|5247.24|5247.13|5247.13|5247.24|5247.24|5247.13|5247.13|0
1635158270000|2021-10-25 10:37:50|5247.48|5247.48|5247.6|5247.6|5247.6|5247.6|5247.48|5247.48|0
1635158310000|2021-10-25 10:38:30|5247.95|5247.95|5247.95|5247.95|5247.95|5247.95|5247.95|5247.95|0
1635158320000|2021-10-25 10:38:40|5248.07|5248.07|5248.07|5248.07|5248.07|5248.07|5248.07|5248.07|0
1635158330000|2021-10-25 10:38:50|5247.36|5247.36|5247.01|5247.01|5247.36|5247.36|5247.01|5247.01|0
1635158340000|2021-10-25 10:39:00|5246.3|5246.3|5246.3|5246.3|5246.3|5246.3|5246.3|5246.3|0
1635158370000|2021-10-25 10:39:30|5245.95|5245.95|5245.83|5245.83|5245.95|5245.95|5245.83|5245.83|0
1635158380000|2021-10-25 10:39:40|5245.48|5245.48|5245.48|5245.48|5245.48|5245.48|5245.48|5245.48|0
1635158390000|2021-10-25 10:39:50|5245.23|5245.23|5244.98|5244.98|5245.23|5245.23|5244.98|5244.98|0
1635158450000|2021-10-25 10:40:50|5244.63|5244.63|5244.63|5244.63|5244.63|5244.63|5244.63|5244.63|0
1635158460000|2021-10-25 10:41:00|5244.49|5244.49|5244.49|5244.49|5244.49|5244.49|5244.49|5244.49|0
1635158530000|2021-10-25 10:42:10|5244.85|5244.85|5243.79|5243.79|5244.85|5244.85|5243.79|5243.79|0
1635158540000|2021-10-25 10:42:20|5243.08|5243.08|5242.73|5242.73|5243.08|5243.08|5242.73|5242.73|0
1635158550000|2021-10-25 10:42:30|5242.48|5242.48|5242.48|5242.48|5242.48|5242.48|5242.48|5242.48|0
1635158580000|2021-10-25 10:43:00|5241.42|5241.42|5240.83|5240.83|5241.42|5241.42|5240.83|5240.83|0
1635158590000|2021-10-25 10:43:10|5241.19|5241.19|5241.54|5241.54|5241.54|5241.54|5241.19|5241.19|0
1635158640000|2021-10-25 10:44:00|5241.19|5241.19|5241.54|5241.54|5241.54|5241.54|5241.19|5241.19|0
1635158650000|2021-10-25 10:44:10|5241.66|5241.66|5241.66|5241.66|5241.66|5241.66|5241.66|5241.66|0
1635158690000|2021-10-25 10:44:50|5242.01|5242.01|5242.13|5242.13|5242.13|5242.13|5242.01|5242.01|0
1635158740000|2021-10-25 10:45:40|5242.48|5242.48|5242.48|5242.48|5242.48|5242.48|5242.48|5242.48|0
1635158750000|2021-10-25 10:45:50|5242.83|5242.83|5242.83|5242.83|5242.83|5242.83|5242.83|5242.83|0
1635158770000|2021-10-25 10:46:10|5242.71|5242.71|5242.71|5242.71|5242.71|5242.71|5242.71|5242.71|0
1635158780000|2021-10-25 10:46:20|5242.6|5242.6|5242.6|5242.6|5242.6|5242.6|5242.6|5242.6|0
1635158800000|2021-10-25 10:46:40|5242.24|5242.24|5242.24|5242.24|5242.24|5242.24|5242.24|5242.24|0
1635158890000|2021-10-25 10:48:10|5242.13|5242.13|5242.13|5242.13|5242.13|5242.13|5242.13|5242.13|0
1635158980000|2021-10-25 10:49:40|5241.29|5241.29|5241.15|5241.15|5241.29|5241.29|5241.15|5241.15|0
1635159000000|2021-10-25 10:50:00|5241.03|5241.03|5240.67|5240.67|5241.03|5241.03|5240.67|5240.67|0
1635159040000|2021-10-25 10:50:40|5238.9|5238.9|5238.9|5238.9|5238.9|5238.9|5238.9|5238.9|0
1635159060000|2021-10-25 10:51:00|5237.84|5237.84|5237.84|5237.84|5237.84|5237.84|5237.84|5237.84|0
1635159080000|2021-10-25 10:51:20|5237.71|5237.71|5237.71|5237.71|5237.71|5237.71|5237.71|5237.71|0
1635159110000|2021-10-25 10:51:50|5237.44|5237.44|5237.32|5237.32|5237.44|5237.44|5237.32|5237.32|0
1635159130000|2021-10-25 10:52:10|5237.04|5237.04|5237.04|5237.04|5237.04|5237.04|5237.04|5237.04|0
1635159190000|2021-10-25 10:53:10|5236.34|5236.34|5236.09|5236.09|5236.34|5236.34|5236.09|5236.09|0
1635159260000|2021-10-25 10:54:20|5236.22|5236.22|5236.22|5236.22|5236.22|5236.22|5236.22|5236.22|0
1635159280000|2021-10-25 10:54:40|5236.36|5236.36|5236.36|5236.36|5236.36|5236.36|5236.36|5236.36|0
1635159300000|2021-10-25 10:55:00|5237.77|5237.77|5238.26|5238.26|5238.97|5238.97|5237.77|5237.77|0
1635159320000|2021-10-25 10:55:20|5238.61|5238.61|5238.61|5238.61|5238.61|5238.61|5238.61|5238.61|0
1635159330000|2021-10-25 10:55:30|5238.26|5238.26|5238.26|5238.26|5238.26|5238.26|5238.26|5238.26|0
1635159360000|2021-10-25 10:56:00|5237.64|5237.64|5237.64|5237.64|5237.64|5237.64|5237.64|5237.64|0
1635159370000|2021-10-25 10:56:10|5237.4|5237.4|5237.4|5237.4|5237.4|5237.4|5237.4|5237.4|0
1635159400000|2021-10-25 10:56:40|5237.05|5237.05|5237.05|5237.05|5237.05|5237.05|5237.05|5237.05|0
1635159480000|2021-10-25 10:58:00|5236.7|5236.7|5236.7|5236.7|5236.7|5236.7|5236.7|5236.7|0
1635159500000|2021-10-25 10:58:20|5236.34|5236.34|5236.34|5236.34|5236.34|5236.34|5236.34|5236.34|0
1635159530000|2021-10-25 10:58:50|5236.48|5236.48|5236.13|5236.13|5236.48|5236.48|5236.13|5236.13|0
1635159540000|2021-10-25 10:59:00|5236.01|5236.01|5235.29|5235.29|5236.01|5236.01|5235.29|5235.29|0
1635159560000|2021-10-25 10:59:20|5235.43|5235.43|5235.43|5235.43|5235.43|5235.43|5235.43|5235.43|0
1635159570000|2021-10-25 10:59:30|5235.78|5235.78|5236.16|5236.16|5236.16|5236.16|5235.78|5235.78|0
1635159600000|2021-10-25 11:00:00|5236.05|5236.05|5236.16|5236.16|5236.16|5236.16|5236.05|5236.05|0
1635159610000|2021-10-25 11:00:10|5235.81|5235.81|5235.81|5235.81|5235.81|5235.81|5235.81|5235.81|0
1635159620000|2021-10-25 11:00:20|5235.11|5235.11|5235.11|5235.11|5235.11|5235.11|5235.11|5235.11|0
1635159630000|2021-10-25 11:00:30|5234.87|5234.87|5234.64|5234.64|5234.87|5234.87|5234.64|5234.64|0
1635159640000|2021-10-25 11:00:40|5233.93|5233.93|5233.8|5233.8|5233.93|5233.93|5233.8|5233.8|0
1635159650000|2021-10-25 11:00:50|5233.68|5233.68|5233.56|5233.56|5233.68|5233.68|5233.56|5233.56|0
1635159660000|2021-10-25 11:01:00|5233.21|5233.21|5232.86|5232.86|5233.21|5233.21|5232.86|5232.86|0
1635159670000|2021-10-25 11:01:10|5233.26|5233.26|5232.91|5232.91|5233.26|5233.26|5232.91|5232.91|0
1635159680000|2021-10-25 11:01:20|5232.8|5232.8|5232.8|5232.8|5232.8|5232.8|5232.8|5232.8|0
1635159700000|2021-10-25 11:01:40|5232.68|5232.68|5232.81|5232.81|5232.81|5232.81|5232.68|5232.68|0
1635159710000|2021-10-25 11:01:50|5232.7|5232.7|5232.83|5232.83|5232.83|5232.83|5232.7|5232.7|0
1635159720000|2021-10-25 11:02:00|5232.72|5232.72|5232.72|5232.72|5232.72|5232.72|5232.72|5232.72|0
1635159730000|2021-10-25 11:02:10|5232.44|5232.44|5232.44|5232.44|5232.44|5232.44|5232.44|5232.44|0
1635159740000|2021-10-25 11:02:20|5232.09|5232.09|5232.09|5232.09|5232.09|5232.09|5232.09|5232.09|0
1635159760000|2021-10-25 11:02:40|5232.44|5232.44|5232.44|5232.44|5232.44|5232.44|5232.44|5232.44|0
1635159770000|2021-10-25 11:02:50|5232.33|5232.33|5232.33|5232.33|5232.33|5232.33|5232.33|5232.33|0
1635159780000|2021-10-25 11:03:00|5232.56|5232.56|5232.31|5232.31|5232.56|5232.56|5232.31|5232.31|0
1635159820000|2021-10-25 11:03:40|5232.06|5232.06|5232.06|5232.06|5232.06|5232.06|5232.06|5232.06|0
1635159830000|2021-10-25 11:03:50|5232.42|5232.42|5232.06|5232.06|5232.42|5232.42|5232.06|5232.06|0
1635159840000|2021-10-25 11:04:00|5231.36|5231.36|5231.36|5231.36|5231.36|5231.36|5231.36|5231.36|0
1635159860000|2021-10-25 11:04:20|5231.08|5231.08|5231.2|5231.2|5231.2|5231.2|5231.08|5231.08|0
1635159870000|2021-10-25 11:04:30|5231.06|5231.06|5230.59|5230.59|5231.06|5231.06|5230.57|5230.57|0
1635159900000|2021-10-25 11:05:00|5230.24|5230.24|5230.12|5230.12|5230.24|5230.24|5230.12|5230.12|0
1635159910000|2021-10-25 11:05:10|5230.47|5230.47|5230.36|5230.36|5230.47|5230.47|5230.36|5230.36|0
1635159920000|2021-10-25 11:05:20|5230|5230|5229.3|5229.3|5230|5230|5229.3|5229.3|0
1635159930000|2021-10-25 11:05:30|5229.65|5229.65|5229.65|5229.65|5229.65|5229.65|5229.65|5229.65|0
1635159950000|2021-10-25 11:05:50|5229.92|5229.92|5230.06|5230.06|5230.06|5230.06|5229.92|5229.92|0
1635159970000|2021-10-25 11:06:10|5230.41|5230.41|5230.66|5230.66|5230.66|5230.66|5230.41|5230.41|0
1635159980000|2021-10-25 11:06:20|5230.43|5230.43|5230.54|5230.54|5230.54|5230.54|5230.43|5230.43|0
1635160000000|2021-10-25 11:06:40|5230.82|5230.82|5231.17|5231.17|5231.17|5231.17|5230.82|5230.82|0
1635160050000|2021-10-25 11:07:30|5230.47|5230.47|5230.47|5230.47|5230.47|5230.47|5230.47|5230.47|0
1635160060000|2021-10-25 11:07:40|5230.7|5230.7|5230.59|5230.59|5230.7|5230.7|5230.59|5230.59|0
1635160070000|2021-10-25 11:07:50|5230.94|5230.94|5230.94|5230.94|5230.94|5230.94|5230.94|5230.94|0
1635160080000|2021-10-25 11:08:00|5231.29|5231.29|5230.47|5230.47|5231.29|5231.29|5230.47|5230.47|0
1635160110000|2021-10-25 11:08:30|5230.12|5230.12|5230.12|5230.12|5230.12|5230.12|5230.12|5230.12|0
1635160120000|2021-10-25 11:08:40|5230.47|5230.47|5230.47|5230.47|5230.47|5230.47|5230.47|5230.47|0
1635160160000|2021-10-25 11:09:20|5230.59|5230.59|5230.59|5230.59|5230.59|5230.59|5230.59|5230.59|0
1635160170000|2021-10-25 11:09:30|5231.54|5231.54|5231.54|5231.54|5231.54|5231.54|5231.54|5231.54|0
1635160190000|2021-10-25 11:09:50|5231.19|5231.19|5231.07|5231.07|5231.19|5231.19|5231.07|5231.07|0
1635160200000|2021-10-25 11:10:00|5230.72|5230.72|5230.72|5230.72|5230.72|5230.72|5230.72|5230.72|0
1635160210000|2021-10-25 11:10:10|5230.01|5230.01|5229.27|5229.27|5230.01|5230.01|5229.27|5229.27|0
1635160220000|2021-10-25 11:10:20|5229.14|5229.14|5229.14|5229.14|5229.14|5229.14|5229.14|5229.14|0
1635160260000|2021-10-25 11:11:00|5228.79|5228.79|5228.05|5228.05|5228.79|5228.79|5228.05|5228.05|0
1635160290000|2021-10-25 11:11:30|5226.64|5226.64|5226.64|5226.64|5226.64|5226.64|5226.64|5226.64|0
1635160320000|2021-10-25 11:12:00|5226.5|5226.5|5226.29|5226.29|5226.5|5226.5|5226.29|5226.29|0
1635160330000|2021-10-25 11:12:10|5226.17|5226.17|5226.17|5226.17|5226.17|5226.17|5226.17|5226.17|0
1635160380000|2021-10-25 11:13:00|5225.82|5225.82|5225.82|5225.82|5225.82|5225.82|5225.82|5225.82|0
1635160390000|2021-10-25 11:13:10|5224.76|5224.76|5224.4|5224.4|5224.76|5224.76|5224.05|5224.05|0
1635160420000|2021-10-25 11:13:40|5223.7|5223.7|5224.05|5224.05|5224.05|5224.05|5223.7|5223.7|0
1635160440000|2021-10-25 11:14:00|5224.4|5224.4|5224.4|5224.4|5224.4|5224.4|5224.4|5224.4|0
1635160450000|2021-10-25 11:14:10|5224.29|5224.29|5223.93|5223.93|5224.29|5224.29|5223.93|5223.93|0
1635160500000|2021-10-25 11:15:00|5224.29|5224.29|5224.29|5224.29|5224.29|5224.29|5224.29|5224.29|0
1635160520000|2021-10-25 11:15:20|5223.93|5223.93|5223.23|5223.23|5223.93|5223.93|5223.23|5223.23|0
1635160530000|2021-10-25 11:15:30|5223.58|5223.58|5223.58|5223.58|5223.58|5223.58|5223.58|5223.58|0
1635160570000|2021-10-25 11:16:10|5223.17|5223.17|5224.01|5224.01|5224.01|5224.01|5223.17|5223.17|0
1635160580000|2021-10-25 11:16:20|5224.14|5224.14|5224.85|5224.85|5224.85|5224.85|5224.14|5224.14|0
1635160590000|2021-10-25 11:16:30|5225.2|5225.2|5225.2|5225.2|5225.2|5225.2|5225.2|5225.2|0
1635160620000|2021-10-25 11:17:00|5225.45|5225.45|5225.47|5225.47|5225.47|5225.47|5225.45|5225.45|0
1635160660000|2021-10-25 11:17:40|5225.59|5225.59|5225.59|5225.59|5225.59|5225.59|5225.59|5225.59|0
1635160680000|2021-10-25 11:18:00|5226.3|5226.3|5226.3|5226.3|5226.3|5226.3|5226.3|5226.3|0
1635160710000|2021-10-25 11:18:30|5226.41|5226.41|5225.82|5225.82|5226.53|5226.53|5225.82|5225.82|0
1635160740000|2021-10-25 11:19:00|5225.59|5225.59|5225.59|5225.59|5225.59|5225.59|5225.59|5225.59|0
1635160760000|2021-10-25 11:19:20|5225.24|5225.24|5225.24|5225.24|5225.24|5225.24|5225.24|5225.24|0
1635160820000|2021-10-25 11:20:20|5225.59|5225.59|5225.59|5225.59|5225.59|5225.59|5225.59|5225.59|0
1635160860000|2021-10-25 11:21:00|5225.87|5225.87|5226.36|5226.36|5226.36|5226.36|5225.87|5225.87|0
1635160870000|2021-10-25 11:21:10|5226.63|5226.63|5227.23|5227.23|5227.23|5227.23|5226.63|5226.63|0
1635160940000|2021-10-25 11:22:20|5226.88|5226.88|5226.66|5226.66|5227.01|5227.01|5226.66|5226.66|0
1635161020000|2021-10-25 11:23:40|5226.31|5226.31|5225.25|5225.25|5226.31|5226.31|5225.25|5225.25|0
1635161060000|2021-10-25 11:24:20|5225.6|5225.6|5225.95|5225.95|5225.95|5225.95|5225.6|5225.6|0
1635161070000|2021-10-25 11:24:30|5225.25|5225.25|5225.11|5225.11|5225.25|5225.25|5225.11|5225.11|0
1635161080000|2021-10-25 11:24:40|5224.76|5224.76|5224.05|5224.05|5224.76|5224.76|5224.05|5224.05|0
1635161090000|2021-10-25 11:24:50|5223.7|5223.7|5223.35|5223.35|5223.7|5223.7|5223.35|5223.35|0
1635161100000|2021-10-25 11:25:00|5223|5223|5223|5223|5223|5223|5223|5223|0
1635161110000|2021-10-25 11:25:10|5223.35|5223.35|5223|5223|5223.35|5223.35|5223|5223|0
1635161130000|2021-10-25 11:25:30|5222.65|5222.65|5222.65|5222.65|5222.65|5222.65|5222.65|5222.65|0
1635161140000|2021-10-25 11:25:40|5222.41|5222.41|5222.41|5222.41|5222.41|5222.41|5222.41|5222.41|0
1635161180000|2021-10-25 11:26:20|5222.18|5222.18|5222.18|5222.18|5222.18|5222.18|5222.18|5222.18|0
1635161200000|2021-10-25 11:26:40|5222.29|5222.29|5222.41|5222.41|5222.41|5222.41|5222.29|5222.29|0
1635161210000|2021-10-25 11:26:50|5221.35|5221.35|5221.07|5221.07|5221.35|5221.35|5221.07|5221.07|0
1635161220000|2021-10-25 11:27:00|5220.94|5220.94|5220.42|5220.42|5220.94|5220.94|5220.42|5220.42|0
1635161230000|2021-10-25 11:27:10|5220.3|5220.3|5220.3|5220.3|5220.3|5220.3|5220.3|5220.3|0
1635161270000|2021-10-25 11:27:50|5220.02|5220.02|5220.02|5220.02|5220.02|5220.02|5220.02|5220.02|0
1635161280000|2021-10-25 11:28:00|5218.96|5218.96|5218.71|5218.71|5218.96|5218.96|5218.71|5218.71|0
1635161290000|2021-10-25 11:28:10|5218.36|5218.36|5218.36|5218.36|5218.36|5218.36|5218.36|5218.36|0
1635161310000|2021-10-25 11:28:30|5218.01|5218.01|5218.01|5218.01|5218.01|5218.01|5218.01|5218.01|0
1635161360000|2021-10-25 11:29:20|5218.36|5218.36|5220.09|5220.09|5220.09|5220.09|5218.01|5218.01|0
1635161370000|2021-10-25 11:29:30|5220.34|5220.34|5220.34|5220.34|5220.34|5220.34|5220.34|5220.34|0
1635161390000|2021-10-25 11:29:50|5220.62|5220.62|5220.27|5220.27|5220.62|5220.62|5220.27|5220.27|0
1635161420000|2021-10-25 11:30:20|5220.5|5220.5|5220.85|5220.85|5220.85|5220.85|5220.5|5220.5|0
1635161470000|2021-10-25 11:31:10|5220.5|5220.5|5220.5|5220.5|5220.5|5220.5|5220.5|5220.5|0
1635161500000|2021-10-25 11:31:40|5220.15|5220.15|5220.15|5220.15|5220.15|5220.15|5220.15|5220.15|0
1635161510000|2021-10-25 11:31:50|5220.5|5220.5|5220.5|5220.5|5220.5|5220.5|5220.5|5220.5|0
1635161530000|2021-10-25 11:32:10|5220.15|5220.15|5220.15|5220.15|5220.15|5220.15|5220.15|5220.15|0
1635161550000|2021-10-25 11:32:30|5219.79|5219.79|5219.79|5219.79|5219.79|5219.79|5219.79|5219.79|0
1635161580000|2021-10-25 11:33:00|5219.44|5219.44|5219.54|5219.54|5219.54|5219.54|5219.31|5219.31|0
1635161590000|2021-10-25 11:33:10|5219.89|5219.89|5219.89|5219.89|5219.89|5219.89|5219.89|5219.89|0
1635161610000|2021-10-25 11:33:30|5220.03|5220.03|5220.03|5220.03|5220.03|5220.03|5220.03|5220.03|0
1635161640000|2021-10-25 11:34:00|5220.38|5220.38|5220.87|5220.87|5220.87|5220.87|5220.38|5220.38|0
1635161680000|2021-10-25 11:34:40|5221.58|5221.58|5221.58|5221.58|5221.58|5221.58|5221.58|5221.58|0
1635161690000|2021-10-25 11:34:50|5221.22|5221.22|5221.22|5221.22|5221.22|5221.22|5221.22|5221.22|0
1635161700000|2021-10-25 11:35:00|5221.58|5221.58|5221.22|5221.22|5221.58|5221.58|5221.22|5221.22|0
1635161730000|2021-10-25 11:35:30|5221.11|5221.11|5221.11|5221.11|5221.11|5221.11|5221.11|5221.11|0
1635161750000|2021-10-25 11:35:50|5221.22|5221.22|5221.22|5221.22|5221.22|5221.22|5221.22|5221.22|0
1635161820000|2021-10-25 11:37:00|5221.11|5221.11|5221.24|5221.24|5221.35|5221.35|5221.11|5221.11|0
1635161850000|2021-10-25 11:37:30|5221.51|5221.51|5221.86|5221.86|5221.86|5221.86|5221.51|5221.51|0
1635161870000|2021-10-25 11:37:50|5222.21|5222.21|5222.57|5222.57|5222.92|5222.92|5222.21|5222.21|0
1635161880000|2021-10-25 11:38:00|5222.7|5222.7|5223.41|5223.41|5223.41|5223.41|5222.7|5222.7|0
1635161900000|2021-10-25 11:38:20|5223.06|5223.06|5222.1|5222.1|5223.06|5223.06|5222.1|5222.1|0
1635161930000|2021-10-25 11:38:50|5222.45|5222.45|5222.33|5222.33|5222.45|5222.45|5222.33|5222.33|0
1635161950000|2021-10-25 11:39:10|5222.45|5222.45|5222.45|5222.45|5222.45|5222.45|5222.45|5222.45|0
1635162000000|2021-10-25 11:40:00|5222.8|5222.8|5223.16|5223.16|5223.51|5223.51|5222.8|5222.8|0
1635162090000|2021-10-25 11:41:30|5222.8|5222.8|5222.8|5222.8|5222.8|5222.8|5222.8|5222.8|0
1635162120000|2021-10-25 11:42:00|5222.45|5222.45|5222.45|5222.45|5222.45|5222.45|5222.45|5222.45|0
1635162150000|2021-10-25 11:42:30|5222.8|5222.8|5222.94|5222.94|5223.08|5223.08|5222.8|5222.8|0
1635162160000|2021-10-25 11:42:40|5223.06|5223.06|5223.06|5223.06|5223.06|5223.06|5223.06|5223.06|0
1635162170000|2021-10-25 11:42:50|5223.31|5223.31|5223.31|5223.31|5223.31|5223.31|5223.31|5223.31|0
1635162210000|2021-10-25 11:43:30|5223.66|5223.66|5223.66|5223.66|5223.66|5223.66|5223.66|5223.66|0
1635162230000|2021-10-25 11:43:50|5223.93|5223.93|5224.55|5224.55|5224.55|5224.55|5223.93|5223.93|0
1635162240000|2021-10-25 11:44:00|5224.83|5224.83|5225.6|5225.6|5225.6|5225.6|5224.83|5224.83|0
1635162280000|2021-10-25 11:44:40|5225.85|5225.85|5227.61|5227.61|5227.61|5227.61|5225.85|5225.85|0
1635162310000|2021-10-25 11:45:10|5228.67|5228.67|5228.67|5228.67|5228.67|5228.67|5228.67|5228.67|0
1635162320000|2021-10-25 11:45:20|5228.95|5228.95|5228.95|5228.95|5228.95|5228.95|5228.95|5228.95|0
1635162340000|2021-10-25 11:45:40|5229.31|5229.31|5229.31|5229.31|5229.31|5229.31|5229.31|5229.31|0
1635162360000|2021-10-25 11:46:00|5229.55|5229.55|5228.43|5228.43|5229.55|5229.55|5228.43|5228.43|0
1635162400000|2021-10-25 11:46:40|5227.37|5227.37|5227.73|5227.73|5227.73|5227.73|5227.37|5227.37|0
1635162440000|2021-10-25 11:47:20|5228.43|5228.43|5228.43|5228.43|5228.43|5228.43|5228.43|5228.43|0
1635162490000|2021-10-25 11:48:10|5229.49|5229.49|5229.49|5229.49|5229.49|5229.49|5229.49|5229.49|0
1635162530000|2021-10-25 11:48:50|5229|5229|5229.24|5229.24|5229.24|5229.24|5229|5229|0
1635162550000|2021-10-25 11:49:10|5229.49|5229.49|5229.49|5229.49|5229.49|5229.49|5229.49|5229.49|0
1635162580000|2021-10-25 11:49:40|5230.2|5230.2|5230.2|5230.2|5230.2|5230.2|5230.2|5230.2|0
1635162590000|2021-10-25 11:49:50|5230.32|5230.32|5230.32|5230.32|5230.32|5230.32|5230.32|5230.32|0
1635162600000|2021-10-25 11:50:00|5230.43|5230.43|5230.43|5230.43|5230.43|5230.43|5230.43|5230.43|0
1635162630000|2021-10-25 11:50:30|5230.32|5230.32|5230.32|5230.32|5230.32|5230.32|5230.32|5230.32|0
1635162660000|2021-10-25 11:51:00|5230.56|5230.56|5230.56|5230.56|5230.7|5230.7|5230.56|5230.56|0
1635162670000|2021-10-25 11:51:10|5231.62|5231.62|5231.62|5231.62|5231.62|5231.62|5231.62|5231.62|0
1635162680000|2021-10-25 11:51:20|5231.98|5231.98|5231.98|5231.98|5231.98|5231.98|5231.98|5231.98|0
1635162700000|2021-10-25 11:51:40|5231.62|5231.62|5231.62|5231.62|5231.62|5231.62|5231.62|5231.62|0
1635162710000|2021-10-25 11:51:50|5231.98|5231.98|5231.62|5231.62|5231.98|5231.98|5231.62|5231.62|0
1635162770000|2021-10-25 11:52:50|5231.86|5231.86|5231.86|5231.86|5231.86|5231.86|5231.86|5231.86|0
1635162780000|2021-10-25 11:53:00|5231.72|5231.72|5231.72|5231.72|5231.72|5231.72|5231.72|5231.72|0
1635162790000|2021-10-25 11:53:10|5231.84|5231.84|5231.7|5231.7|5231.84|5231.84|5231.7|5231.7|0
1635162800000|2021-10-25 11:53:20|5231.59|5231.59|5231.59|5231.59|5231.59|5231.59|5231.59|5231.59|0
1635162810000|2021-10-25 11:53:30|5231.45|5231.45|5230.71|5230.71|5231.45|5231.45|5230.71|5230.71|0
1635162830000|2021-10-25 11:53:50|5230.98|5230.98|5230.98|5230.98|5230.98|5230.98|5230.98|5230.98|0
1635162850000|2021-10-25 11:54:10|5231.12|5231.12|5232.46|5232.46|5232.46|5232.46|5231.12|5231.12|0
1635162860000|2021-10-25 11:54:20|5232.73|5232.73|5232.73|5232.73|5232.73|5232.73|5232.73|5232.73|0
1635162870000|2021-10-25 11:54:30|5233.08|5233.08|5232.95|5232.95|5233.08|5233.08|5232.95|5232.95|0
1635162880000|2021-10-25 11:54:40|5232.59|5232.59|5232.59|5232.59|5232.59|5232.59|5232.59|5232.59|0
1635162890000|2021-10-25 11:54:50|5232.71|5232.71|5232.83|5232.83|5232.83|5232.83|5232.71|5232.71|0
1635162930000|2021-10-25 11:55:30|5232.71|5232.71|5232.71|5232.71|5232.71|5232.71|5232.71|5232.71|0
1635162950000|2021-10-25 11:55:50|5233.06|5233.06|5233.06|5233.06|5233.06|5233.06|5233.06|5233.06|0
1635162960000|2021-10-25 11:56:00|5232.71|5232.71|5232.95|5232.95|5233.06|5233.06|5232.71|5232.71|0
1635163020000|2021-10-25 11:57:00|5233.44|5233.44|5233.21|5233.21|5233.44|5233.44|5233.21|5233.21|0
1635163090000|2021-10-25 11:58:10|5232.86|5232.86|5232.86|5232.86|5232.86|5232.86|5232.86|5232.86|0
1635163110000|2021-10-25 11:58:30|5232.5|5232.5|5232.64|5232.64|5232.64|5232.64|5232.5|5232.5|0
1635163120000|2021-10-25 11:58:40|5232.29|5232.29|5232.29|5232.29|5232.29|5232.29|5232.29|5232.29|0
1635163200000|2021-10-25 12:00:00|5232.99|5232.99|5232.29|5232.29|5232.99|5232.99|5232.29|5232.29|0
1635163210000|2021-10-25 12:00:10|5232.42|5232.42|5232.77|5232.77|5232.77|5232.77|5232.42|5232.42|0
1635163220000|2021-10-25 12:00:20|5233.13|5233.13|5233.13|5233.13|5233.13|5233.13|5233.13|5233.13|0
1635163240000|2021-10-25 12:00:40|5233.26|5233.26|5234.11|5234.11|5234.11|5234.11|5233.26|5233.26|0
1635163250000|2021-10-25 12:00:50|5234.25|5234.25|5234.25|5234.25|5234.25|5234.25|5234.25|5234.25|0
1635163260000|2021-10-25 12:01:00|5234.37|5234.37|5234.38|5234.38|5234.38|5234.38|5234.25|5234.25|0
1635163270000|2021-10-25 12:01:10|5234.74|5234.74|5234.74|5234.74|5234.74|5234.74|5234.74|5234.74|0
1635163360000|2021-10-25 12:02:40|5234.03|5234.03|5234.03|5234.03|5234.03|5234.03|5234.03|5234.03|0
1635163370000|2021-10-25 12:02:50|5233.33|5233.33|5232.97|5232.97|5233.33|5233.33|5232.97|5232.97|0
1635163380000|2021-10-25 12:03:00|5233.33|5233.33|5233.33|5233.33|5233.33|5233.33|5233.33|5233.33|0
1635163390000|2021-10-25 12:03:10|5233.46|5233.46|5234.17|5234.17|5234.17|5234.17|5233.46|5233.46|0
1635163410000|2021-10-25 12:03:30|5234.45|5234.45|5234.45|5234.45|5234.45|5234.45|5234.45|5234.45|0
1635163440000|2021-10-25 12:04:00|5234.56|5234.56|5234.56|5234.56|5234.56|5234.56|5234.56|5234.56|0
1635163450000|2021-10-25 12:04:10|5234.21|5234.21|5234.21|5234.21|5234.21|5234.21|5234.21|5234.21|0
1635163460000|2021-10-25 12:04:20|5234.56|5234.56|5234.56|5234.56|5234.56|5234.56|5234.56|5234.56|0
1635163620000|2021-10-25 12:07:00|5235.11|5235.11|5236.06|5236.06|5236.06|5236.06|5235.11|5235.11|0
1635163690000|2021-10-25 12:08:10|5236.55|5236.55|5236.55|5236.55|5236.55|5236.55|5236.55|5236.55|0
1635163820000|2021-10-25 12:10:20|5236.9|5236.9|5237.96|5237.96|5237.96|5237.96|5236.9|5236.9|0
1635163840000|2021-10-25 12:10:40|5238.08|5238.08|5238.08|5238.08|5238.08|5238.08|5238.08|5238.08|0
1635163860000|2021-10-25 12:11:00|5238.36|5238.36|5238.36|5238.36|5238.36|5238.36|5238.36|5238.36|0
1635163870000|2021-10-25 12:11:10|5238.47|5238.47|5238.12|5238.12|5238.47|5238.47|5238.12|5238.12|0
1635163880000|2021-10-25 12:11:20|5237.77|5237.77|5237.77|5237.77|5237.77|5237.77|5237.77|5237.77|0
1635163920000|2021-10-25 12:12:00|5238.37|5238.37|5238.37|5238.37|5238.37|5238.37|5238.37|5238.37|0
1635163950000|2021-10-25 12:12:30|5238.25|5238.25|5238.25|5238.25|5238.25|5238.25|5238.25|5238.25|0
1635163960000|2021-10-25 12:12:40|5238|5238|5238|5238|5238|5238|5238|5238|0
1635164010000|2021-10-25 12:13:30|5237.3|5237.3|5237.3|5237.3|5237.3|5237.3|5237.3|5237.3|0
1635164040000|2021-10-25 12:14:00|5237.99|5237.99|5238.34|5238.34|5238.34|5238.34|5237.99|5237.99|0
1635164110000|2021-10-25 12:15:10|5238.58|5238.58|5238.58|5238.58|5238.58|5238.58|5238.58|5238.58|0
1635164140000|2021-10-25 12:15:40|5238.81|5238.81|5238.81|5238.81|5238.81|5238.81|5238.81|5238.81|0
1635164170000|2021-10-25 12:16:10|5239.16|5239.16|5239.16|5239.16|5239.16|5239.16|5239.16|5239.16|0
1635164190000|2021-10-25 12:16:30|5238.81|5238.81|5238.81|5238.81|5238.81|5238.81|5238.81|5238.81|0
1635164230000|2021-10-25 12:17:10|5239.52|5239.52|5239.52|5239.52|5239.52|5239.52|5239.52|5239.52|0
1635164240000|2021-10-25 12:17:20|5239.63|5239.63|5239.52|5239.52|5239.63|5239.63|5239.52|5239.52|0
1635164280000|2021-10-25 12:18:00|5239.63|5239.63|5239.63|5239.63|5239.63|5239.63|5239.63|5239.63|0
1635164400000|2021-10-25 12:20:00|5238.57|5238.57|5238.57|5238.57|5238.57|5238.57|5238.57|5238.57|0
1635164440000|2021-10-25 12:20:40|5238.69|5238.69|5238.34|5238.34|5238.69|5238.69|5238.34|5238.34|0
1635164450000|2021-10-25 12:20:50|5238|5238|5237.73|5237.73|5238|5238|5237.73|5237.73|0
1635164460000|2021-10-25 12:21:00|5238|5238|5237.64|5237.64|5238|5238|5237.64|5237.64|0
1635164530000|2021-10-25 12:22:10|5238.35|5238.35|5238.35|5238.35|5238.35|5238.35|5238.35|5238.35|0
1635164540000|2021-10-25 12:22:20|5238|5238|5237.88|5237.88|5238|5238|5237.88|5237.88|0
1635164550000|2021-10-25 12:22:30|5237.61|5237.61|5236.9|5236.9|5237.61|5237.61|5236.9|5236.9|0
1635164590000|2021-10-25 12:23:10|5236.55|5236.55|5236.55|5236.55|5236.55|5236.55|5236.55|5236.55|0
1635164600000|2021-10-25 12:23:20|5236.82|5236.82|5236.82|5236.82|5236.82|5236.82|5236.82|5236.82|0
1635164630000|2021-10-25 12:23:50|5236.47|5236.47|5236.47|5236.47|5236.47|5236.47|5236.47|5236.47|0
1635164680000|2021-10-25 12:24:40|5236.12|5236.12|5236.12|5236.12|5236.12|5236.12|5236.12|5236.12|0
1635164700000|2021-10-25 12:25:00|5235.98|5235.98|5235.73|5235.73|5235.98|5235.98|5235.73|5235.73|0
1635164710000|2021-10-25 12:25:10|5235.38|5235.38|5235.51|5235.51|5235.51|5235.51|5235.38|5235.38|0
1635164720000|2021-10-25 12:25:20|5235.76|5235.76|5235.76|5235.76|5235.76|5235.76|5235.76|5235.76|0
1635164750000|2021-10-25 12:25:50|5236.12|5236.12|5236.12|5236.12|5236.12|5236.12|5236.12|5236.12|0
1635164760000|2021-10-25 12:26:00|5236.36|5236.36|5236.36|5236.36|5236.36|5236.36|5236.36|5236.36|0
1635164790000|2021-10-25 12:26:30|5236.72|5236.72|5237.07|5237.07|5237.07|5237.07|5236.72|5236.72|0
1635164830000|2021-10-25 12:27:10|5237.76|5237.76|5237.76|5237.76|5237.76|5237.76|5237.76|5237.76|0
1635164840000|2021-10-25 12:27:20|5238.12|5238.12|5238.36|5238.36|5238.36|5238.36|5238.12|5238.12|0
1635164920000|2021-10-25 12:28:40|5238.48|5238.48|5238.48|5238.48|5238.48|5238.48|5238.48|5238.48|0
1635164970000|2021-10-25 12:29:30|5238.13|5238.13|5238.13|5238.13|5238.13|5238.13|5238.13|5238.13|0
1635165000000|2021-10-25 12:30:00|5238.48|5238.48|5239.1|5239.1|5239.1|5239.1|5238.48|5238.48|0
1635165060000|2021-10-25 12:31:00|5238.76|5238.76|5238.76|5238.76|5238.76|5238.76|5238.76|5238.76|0
1635165090000|2021-10-25 12:31:30|5238.51|5238.51|5238.51|5238.51|5238.51|5238.51|5238.51|5238.51|0
1635165120000|2021-10-25 12:32:00|5238.16|5238.16|5238.39|5238.39|5238.39|5238.39|5238.16|5238.16|0
1635165130000|2021-10-25 12:32:10|5238.04|5238.04|5238.16|5238.16|5238.16|5238.16|5238.04|5238.04|0
1635165140000|2021-10-25 12:32:20|5238.27|5238.27|5238.27|5238.27|5238.27|5238.27|5238.27|5238.27|0
1635165150000|2021-10-25 12:32:30|5238.16|5238.16|5238.16|5238.16|5238.16|5238.16|5238.16|5238.16|0
1635165160000|2021-10-25 12:32:40|5238.27|5238.27|5238.74|5238.74|5238.74|5238.74|5238.27|5238.27|0
1635165170000|2021-10-25 12:32:50|5238.62|5238.62|5238.62|5238.62|5238.62|5238.62|5238.62|5238.62|0
1635165180000|2021-10-25 12:33:00|5238.98|5238.98|5238.98|5238.98|5238.98|5238.98|5238.98|5238.98|0
1635165240000|2021-10-25 12:34:00|5238.86|5238.86|5238.98|5238.98|5238.98|5238.98|5238.86|5238.86|0
1635165260000|2021-10-25 12:34:20|5238.74|5238.74|5238.63|5238.63|5238.74|5238.74|5238.51|5238.51|0
1635165270000|2021-10-25 12:34:30|5238.74|5238.74|5238.74|5238.74|5238.74|5238.74|5238.74|5238.74|0
1635165280000|2021-10-25 12:34:40|5238.4|5238.4|5238.13|5238.13|5238.4|5238.4|5238.13|5238.13|0
1635165310000|2021-10-25 12:35:10|5238.49|5238.49|5238.49|5238.49|5238.49|5238.49|5238.49|5238.49|0
1635165340000|2021-10-25 12:35:40|5238.37|5238.37|5238.37|5238.37|5238.37|5238.37|5238.37|5238.37|0
1635165350000|2021-10-25 12:35:50|5238.39|5238.39|5238.39|5238.39|5238.39|5238.39|5238.39|5238.39|0
1635165360000|2021-10-25 12:36:00|5238.26|5238.26|5237.11|5237.11|5238.26|5238.26|5237.11|5237.11|0
1635165370000|2021-10-25 12:36:10|5236.76|5236.76|5236.51|5236.51|5236.76|5236.76|5236.51|5236.51|0
1635165400000|2021-10-25 12:36:40|5236.24|5236.24|5236.24|5236.24|5236.24|5236.24|5236.24|5236.24|0
1635165420000|2021-10-25 12:37:00|5235.97|5235.97|5235.7|5235.7|5235.97|5235.97|5235.7|5235.7|0
1635165440000|2021-10-25 12:37:20|5235.83|5235.83|5235.83|5235.83|5235.83|5235.83|5235.83|5235.83|0
1635165450000|2021-10-25 12:37:30|5235.48|5235.48|5235.25|5235.25|5235.48|5235.48|5235.25|5235.25|0
1635165470000|2021-10-25 12:37:50|5234.89|5234.89|5235.01|5235.01|5235.01|5235.01|5234.89|5234.89|0
1635165480000|2021-10-25 12:38:00|5234.87|5234.87|5234.22|5234.22|5234.87|5234.87|5234.22|5234.22|0
1635165490000|2021-10-25 12:38:10|5234.35|5234.35|5235.41|5235.41|5236.47|5236.47|5234.35|5234.35|0
1635165500000|2021-10-25 12:38:20|5235.06|5235.06|5235.06|5235.06|5235.06|5235.06|5235.06|5235.06|0
1635165510000|2021-10-25 12:38:30|5235.31|5235.31|5235.31|5235.31|5235.31|5235.31|5235.31|5235.31|0
1635165540000|2021-10-25 12:39:00|5235.04|5235.04|5235.39|5235.39|5235.39|5235.39|5235.04|5235.04|0
1635165560000|2021-10-25 12:39:20|5235.62|5235.62|5235.74|5235.74|5235.74|5235.74|5235.62|5235.62|0
1635165610000|2021-10-25 12:40:10|5235.39|5235.39|5235.74|5235.74|5235.74|5235.74|5235.39|5235.39|0
1635165630000|2021-10-25 12:40:30|5235.88|5235.88|5235.74|5235.74|5235.88|5235.88|5235.74|5235.74|0
1635165670000|2021-10-25 12:41:10|5235.39|5235.39|5235.39|5235.39|5235.39|5235.39|5235.39|5235.39|0
1635165680000|2021-10-25 12:41:20|5234.68|5234.68|5234.68|5234.68|5234.68|5234.68|5234.68|5234.68|0
1635165720000|2021-10-25 12:42:00|5235.52|5235.52|5235.64|5235.64|5235.64|5235.64|5235.52|5235.52|0
1635165730000|2021-10-25 12:42:10|5235.78|5235.78|5235.66|5235.66|5235.78|5235.78|5235.66|5235.66|0
1635165750000|2021-10-25 12:42:30|5235.79|5235.79|5235.79|5235.79|5235.79|5235.79|5235.79|5235.79|0
1635165770000|2021-10-25 12:42:50|5236.15|5236.15|5236.15|5236.15|5236.15|5236.15|5236.15|5236.15|0
1635165780000|2021-10-25 12:43:00|5236.01|5236.01|5236.01|5236.01|5236.01|5236.01|5236.01|5236.01|0
1635165790000|2021-10-25 12:43:10|5235.76|5235.76|5235.76|5235.76|5235.76|5235.76|5235.76|5235.76|0
1635165810000|2021-10-25 12:43:30|5236.11|5236.11|5236.23|5236.23|5236.37|5236.37|5236.11|5236.11|0
1635165870000|2021-10-25 12:44:30|5235.88|5235.88|5235.88|5235.88|5235.88|5235.88|5235.88|5235.88|0
1635165900000|2021-10-25 12:45:00|5235.52|5235.52|5235.29|5235.29|5235.52|5235.52|5235.29|5235.29|0
1635165910000|2021-10-25 12:45:10|5235.17|5235.17|5235.04|5235.04|5235.17|5235.17|5235.04|5235.04|0
1635165930000|2021-10-25 12:45:30|5236.1|5236.1|5236.1|5236.1|5236.1|5236.1|5236.1|5236.1|0
1635165940000|2021-10-25 12:45:40|5236.45|5236.45|5236.45|5236.45|5236.45|5236.45|5236.45|5236.45|0
1635165970000|2021-10-25 12:46:10|5236.59|5236.59|5236.59|5236.59|5236.59|5236.59|5236.59|5236.59|0
1635166030000|2021-10-25 12:47:10|5236.45|5236.45|5236.45|5236.45|5236.45|5236.45|5236.45|5236.45|0
1635166070000|2021-10-25 12:47:50|5235.74|5235.74|5235.74|5235.74|5235.74|5235.74|5235.74|5235.74|0
1635166100000|2021-10-25 12:48:20|5235.86|5235.86|5235.86|5235.86|5235.86|5235.86|5235.86|5235.86|0
1635166120000|2021-10-25 12:48:40|5235.98|5235.98|5236.1|5236.1|5236.1|5236.1|5235.98|5235.98|0
1635166130000|2021-10-25 12:48:50|5235.98|5235.98|5235.98|5235.98|5235.98|5235.98|5235.98|5235.98|0
1635166140000|2021-10-25 12:49:00|5235.84|5235.84|5235.84|5235.84|5235.84|5235.84|5235.84|5235.84|0
1635166160000|2021-10-25 12:49:20|5235.59|5235.59|5235.59|5235.59|5235.59|5235.59|5235.59|5235.59|0
1635166180000|2021-10-25 12:49:40|5234.89|5234.89|5235.59|5235.59|5235.59|5235.59|5234.89|5234.89|0
1635166190000|2021-10-25 12:49:50|5235.24|5235.24|5235.24|5235.24|5235.24|5235.24|5235.24|5235.24|0
1635166200000|2021-10-25 12:50:00|5234.89|5234.89|5234.64|5234.64|5234.89|5234.89|5234.64|5234.64|0
1635166210000|2021-10-25 12:50:10|5233.58|5233.58|5233.3|5233.3|5233.58|5233.58|5233.3|5233.3|0
1635166220000|2021-10-25 12:50:20|5233.65|5233.65|5233.65|5233.65|5233.65|5233.65|5233.65|5233.65|0
1635166230000|2021-10-25 12:50:30|5234.01|5234.01|5234.26|5234.26|5234.26|5234.26|5234.01|5234.01|0
1635166250000|2021-10-25 12:50:50|5233.9|5233.9|5233.9|5233.9|5233.9|5233.9|5233.9|5233.9|0
1635166270000|2021-10-25 12:51:10|5233.55|5233.55|5233.55|5233.55|5233.55|5233.55|5233.55|5233.55|0
1635166290000|2021-10-25 12:51:30|5232.84|5232.84|5232.57|5232.57|5232.84|5232.84|5232.57|5232.57|0
1635166320000|2021-10-25 12:52:00|5231.87|5231.87|5231.63|5231.63|5231.87|5231.87|5231.63|5231.63|0
1635166330000|2021-10-25 12:52:10|5231.52|5231.52|5231.52|5231.52|5231.52|5231.52|5231.52|5231.52|0
1635166340000|2021-10-25 12:52:20|5231.4|5231.4|5231.4|5231.4|5231.4|5231.4|5231.4|5231.4|0
1635166370000|2021-10-25 12:52:50|5231.28|5231.28|5231.4|5231.4|5231.4|5231.4|5231.28|5231.28|0
1635166440000|2021-10-25 12:54:00|5231.63|5231.63|5231.63|5231.63|5231.63|5231.63|5231.63|5231.63|0
1635166450000|2021-10-25 12:54:10|5230.93|5230.93|5230.93|5230.93|5230.93|5230.93|5230.93|5230.93|0
1635166470000|2021-10-25 12:54:30|5230.57|5230.57|5230.57|5230.57|5230.57|5230.57|5230.57|5230.57|0
1635166580000|2021-10-25 12:56:20|5230.44|5230.44|5230.44|5230.44|5230.44|5230.44|5230.44|5230.44|0
1635166590000|2021-10-25 12:56:30|5230.19|5230.19|5230.19|5230.19|5230.19|5230.19|5230.19|5230.19|0
1635166610000|2021-10-25 12:56:50|5230.54|5230.54|5230.54|5230.54|5230.54|5230.54|5230.54|5230.54|0
1635166620000|2021-10-25 12:57:00|5231.06|5231.06|5231.31|5231.31|5231.31|5231.31|5231.06|5231.06|0
1635166660000|2021-10-25 12:57:40|5231.18|5231.18|5231.29|5231.29|5231.29|5231.29|5231.18|5231.18|0
1635166680000|2021-10-25 12:58:00|5231.16|5231.16|5231.02|5231.02|5231.16|5231.16|5231.02|5231.02|0
1635166700000|2021-10-25 12:58:20|5230.89|5230.89|5230.75|5230.75|5230.89|5230.89|5230.75|5230.75|0
1635166720000|2021-10-25 12:58:40|5230.87|5230.87|5230.87|5230.87|5230.87|5230.87|5230.87|5230.87|0
1635166750000|2021-10-25 12:59:10|5231.22|5231.22|5231.22|5231.22|5231.22|5231.22|5231.22|5231.22|0
1635166760000|2021-10-25 12:59:20|5230.87|5230.87|5230.87|5230.87|5230.87|5230.87|5230.87|5230.87|0
1635166820000|2021-10-25 13:00:20|5230.62|5230.62|5230.62|5230.62|5230.62|5230.62|5230.62|5230.62|0
1635166830000|2021-10-25 13:00:30|5230.48|5230.48|5230.37|5230.37|5230.48|5230.48|5230.37|5230.37|0
1635166840000|2021-10-25 13:00:40|5230.12|5230.12|5230.12|5230.12|5230.12|5230.12|5230.12|5230.12|0
1635166860000|2021-10-25 13:01:00|5230.47|5230.47|5230.47|5230.47|5230.47|5230.47|5230.47|5230.47|0
1635166880000|2021-10-25 13:01:20|5229.41|5229.41|5229.76|5229.76|5229.76|5229.76|5229.41|5229.41|0
1635166890000|2021-10-25 13:01:30|5229.88|5229.88|5230.13|5230.13|5230.13|5230.13|5229.88|5229.88|0
1635166900000|2021-10-25 13:01:40|5230.84|5230.84|5230.98|5230.98|5230.98|5230.98|5230.84|5230.84|0
1635166910000|2021-10-25 13:01:50|5230.84|5230.84|5230.84|5230.84|5230.84|5230.84|5230.84|5230.84|0
1635166990000|2021-10-25 13:03:10|5230.49|5230.49|5230.57|5230.57|5230.57|5230.57|5230.22|5230.22|0
1635167060000|2021-10-25 13:04:20|5230.22|5230.22|5230.06|5230.06|5230.22|5230.22|5229.94|5229.94|0
1635167070000|2021-10-25 13:04:30|5229.71|5229.71|5229.12|5229.12|5229.83|5229.83|5228.06|5228.06|0
1635167080000|2021-10-25 13:04:40|5229.83|5229.83|5229.83|5229.83|5229.83|5229.83|5229.83|5229.83|0
1635167090000|2021-10-25 13:04:50|5229.94|5229.94|5230.18|5230.18|5230.18|5230.18|5229.94|5229.94|0
1635167120000|2021-10-25 13:05:20|5230.29|5230.29|5229.94|5229.94|5230.29|5230.29|5229.94|5229.94|0
1635167130000|2021-10-25 13:05:30|5229.82|5229.82|5229.82|5229.82|5229.82|5229.82|5229.82|5229.82|0
1635167150000|2021-10-25 13:05:50|5230.06|5230.06|5230.06|5230.06|5230.06|5230.06|5230.06|5230.06|0
1635167160000|2021-10-25 13:06:00|5229.94|5229.94|5229.94|5229.94|5229.94|5229.94|5229.94|5229.94|0
1635167170000|2021-10-25 13:06:10|5230.29|5230.29|5230.29|5230.29|5230.29|5230.29|5230.29|5230.29|0
1635167180000|2021-10-25 13:06:20|5230.18|5230.18|5230.18|5230.18|5230.18|5230.18|5230.18|5230.18|0
1635167190000|2021-10-25 13:06:30|5230.06|5230.06|5229.71|5229.71|5230.06|5230.06|5229.35|5229.35|0
1635167220000|2021-10-25 13:07:00|5229.35|5229.35|5229.14|5229.14|5229.35|5229.35|5228.86|5228.86|0
1635167230000|2021-10-25 13:07:10|5228.43|5228.43|5228.43|5228.43|5228.43|5228.43|5228.43|5228.43|0
1635167240000|2021-10-25 13:07:20|5227.72|5227.72|5227.72|5227.72|5227.72|5227.72|5227.72|5227.72|0
1635167250000|2021-10-25 13:07:30|5227.23|5227.23|5227.23|5227.23|5227.23|5227.23|5227.23|5227.23|0
1635167270000|2021-10-25 13:07:50|5227.09|5227.09|5227.09|5227.09|5227.09|5227.09|5227.09|5227.09|0
1635167280000|2021-10-25 13:08:00|5227.48|5227.48|5227.11|5227.11|5227.48|5227.48|5227.11|5227.11|0
1635167300000|2021-10-25 13:08:20|5227.22|5227.22|5227.22|5227.22|5227.22|5227.22|5227.22|5227.22|0
1635167320000|2021-10-25 13:08:40|5226.52|5226.52|5226.52|5226.52|5226.52|5226.52|5226.52|5226.52|0
1635167330000|2021-10-25 13:08:50|5226.27|5226.27|5226.27|5226.27|5226.27|5226.27|5226.27|5226.27|0
1635167340000|2021-10-25 13:09:00|5226.13|5226.13|5226|5226|5226.13|5226.13|5226|5226|0
1635167350000|2021-10-25 13:09:10|5225.29|5225.29|5225.53|5225.53|5225.64|5225.64|5225.29|5225.29|0
1635167380000|2021-10-25 13:09:40|5225.28|5225.28|5224.22|5224.22|5225.28|5225.28|5224.22|5224.22|0
1635167410000|2021-10-25 13:10:10|5224.57|5224.57|5224.57|5224.57|5224.57|5224.57|5224.57|5224.57|0
1635167420000|2021-10-25 13:10:20|5224.44|5224.44|5224.44|5224.44|5224.44|5224.44|5224.44|5224.44|0
1635167430000|2021-10-25 13:10:30|5224.3|5224.3|5224.3|5224.3|5224.3|5224.3|5224.3|5224.3|0
1635167450000|2021-10-25 13:10:50|5224.44|5224.44|5224.44|5224.44|5224.44|5224.44|5224.44|5224.44|0
1635167490000|2021-10-25 13:11:30|5224.82|5224.82|5225.04|5225.04|5225.17|5225.17|5224.82|5224.82|0
1635167530000|2021-10-25 13:12:10|5225.39|5225.39|5226.1|5226.1|5226.1|5226.1|5225.39|5225.39|0
1635167580000|2021-10-25 13:13:00|5225.39|5225.39|5225.39|5225.39|5225.39|5225.39|5225.39|5225.39|0
1635167590000|2021-10-25 13:13:10|5225.04|5225.04|5225.04|5225.04|5225.04|5225.04|5225.04|5225.04|0
1635167620000|2021-10-25 13:13:40|5224.92|5224.92|5224.34|5224.34|5224.92|5224.92|5224.34|5224.34|0
1635167640000|2021-10-25 13:14:00|5224.2|5224.2|5223.95|5223.95|5224.2|5224.2|5223.95|5223.95|0
1635167700000|2021-10-25 13:15:00|5224.09|5224.09|5224.34|5224.34|5224.34|5224.34|5224.09|5224.09|0
1635167710000|2021-10-25 13:15:10|5223.98|5223.98|5223.98|5223.98|5223.98|5223.98|5223.98|5223.98|0
1635167720000|2021-10-25 13:15:20|5223.63|5223.63|5223.63|5223.63|5223.63|5223.63|5223.63|5223.63|0
1635167750000|2021-10-25 13:15:50|5223.28|5223.28|5223.28|5223.28|5223.28|5223.28|5223.28|5223.28|0
1635167760000|2021-10-25 13:16:00|5222.92|5222.92|5222.57|5222.57|5222.92|5222.92|5222.57|5222.57|0
1635167770000|2021-10-25 13:16:10|5222.71|5222.71|5222.71|5222.71|5222.71|5222.71|5222.71|5222.71|0
1635167780000|2021-10-25 13:16:20|5222.57|5222.57|5222.57|5222.57|5222.57|5222.57|5222.57|5222.57|0
1635167820000|2021-10-25 13:17:00|5222.34|5222.34|5222.34|5222.34|5222.45|5222.45|5222.34|5222.34|0
1635167840000|2021-10-25 13:17:20|5222.09|5222.09|5222.09|5222.09|5222.09|5222.09|5222.09|5222.09|0
1635167880000|2021-10-25 13:18:00|5221.95|5221.95|5222.19|5222.19|5222.19|5222.19|5221.95|5221.95|0
1635167900000|2021-10-25 13:18:20|5221.13|5221.13|5221.13|5221.13|5221.13|5221.13|5221.13|5221.13|0
1635167910000|2021-10-25 13:18:30|5221.48|5221.48|5221.48|5221.48|5221.48|5221.48|5221.48|5221.48|0
1635167920000|2021-10-25 13:18:40|5221.83|5221.83|5222.22|5222.22|5222.22|5222.22|5221.83|5221.83|0
1635167930000|2021-10-25 13:18:50|5222.33|5222.33|5222.69|5222.69|5222.69|5222.69|5222.33|5222.33|0
1635167950000|2021-10-25 13:19:10|5223.09|5223.09|5223.8|5223.8|5223.8|5223.8|5223.09|5223.09|0
1635167960000|2021-10-25 13:19:20|5224.08|5224.08|5224.21|5224.21|5224.33|5224.33|5224.08|5224.08|0
1635168000000|2021-10-25 13:20:00|5223.96|5223.96|5224.06|5224.06|5224.06|5224.06|5223.36|5223.36|0
1635168010000|2021-10-25 13:20:10|5224.42|5224.42|5224.42|5224.42|5224.77|5224.77|5224.42|5224.42|0
1635168030000|2021-10-25 13:20:30|5224.77|5224.77|5224.77|5224.77|5224.77|5224.77|5224.77|5224.77|0
1635168060000|2021-10-25 13:21:00|5225.83|5225.83|5226.62|5226.62|5226.62|5226.62|5225.83|5225.83|0
1635168090000|2021-10-25 13:21:30|5226.27|5226.27|5226.27|5226.27|5226.27|5226.27|5226.27|5226.27|0
1635168100000|2021-10-25 13:21:40|5225.99|5225.99|5225.99|5225.99|5225.99|5225.99|5225.99|5225.99|0
1635168140000|2021-10-25 13:22:20|5225.29|5225.29|5225.04|5225.04|5225.29|5225.29|5225.04|5225.04|0
1635168160000|2021-10-25 13:22:40|5224.69|5224.69|5224.69|5224.69|5224.69|5224.69|5224.69|5224.69|0
1635168180000|2021-10-25 13:23:00|5224.33|5224.33|5224.33|5224.33|5224.33|5224.33|5224.33|5224.33|0
1635168190000|2021-10-25 13:23:10|5224.1|5224.1|5223.98|5223.98|5224.1|5224.1|5223.98|5223.98|0
1635168200000|2021-10-25 13:23:20|5223.63|5223.63|5223.51|5223.51|5223.63|5223.63|5223.51|5223.51|0
1635168270000|2021-10-25 13:24:30|5224.22|5224.22|5224.22|5224.22|5224.22|5224.22|5224.22|5224.22|0
1635168300000|2021-10-25 13:25:00|5224.45|5224.45|5224.45|5224.45|5224.45|5224.45|5224.45|5224.45|0
1635168310000|2021-10-25 13:25:10|5224.57|5224.57|5224.57|5224.57|5224.92|5224.92|5224.57|5224.57|0
1635168320000|2021-10-25 13:25:20|5224.22|5224.22|5224.81|5224.81|5224.81|5224.81|5224.22|5224.22|0
1635168330000|2021-10-25 13:25:30|5224.69|5224.69|5223.98|5223.98|5224.69|5224.69|5223.98|5223.98|0
1635168340000|2021-10-25 13:25:40|5224.1|5224.1|5224.1|5224.1|5224.1|5224.1|5224.1|5224.1|0
1635168350000|2021-10-25 13:25:50|5224.24|5224.24|5224.24|5224.24|5224.24|5224.24|5224.24|5224.24|0
1635168400000|2021-10-25 13:26:40|5224.1|5224.1|5224.1|5224.1|5224.1|5224.1|5224.1|5224.1|0
1635168480000|2021-10-25 13:28:00|5223.82|5223.82|5223.82|5223.82|5223.82|5223.82|5223.82|5223.82|0
1635168490000|2021-10-25 13:28:10|5223.12|5223.12|5223.12|5223.12|5223.12|5223.12|5223.12|5223.12|0
1635168540000|2021-10-25 13:29:00|5223.39|5223.39|5223.39|5223.39|5223.39|5223.39|5223.39|5223.39|0
1635168560000|2021-10-25 13:29:20|5223.15|5223.15|5222.79|5222.79|5223.15|5223.15|5222.79|5222.79|0
1635168590000|2021-10-25 13:29:50|5223.5|5223.5|5224.86|5224.86|5224.86|5224.86|5223.5|5223.5|0
1635168600000|2021-10-25 13:30:00|5225.21|5225.21|5224.51|5224.51|5225.21|5225.21|5224.51|5224.51|0
1635168620000|2021-10-25 13:30:20|5224.15|5224.15|5223.09|5223.09|5224.15|5224.15|5223.09|5223.09|0
1635168630000|2021-10-25 13:30:30|5223.45|5223.45|5223.45|5223.45|5223.56|5223.56|5223.45|5223.45|0
1635168650000|2021-10-25 13:30:50|5222.39|5222.39|5221.52|5221.52|5222.74|5222.74|5221.52|5221.52|0
1635168660000|2021-10-25 13:31:00|5221.4|5221.4|5221.32|5221.32|5222.73|5222.73|5221.32|5221.32|0
1635168670000|2021-10-25 13:31:10|5220.61|5220.61|5220.61|5220.61|5220.61|5220.61|5220.61|5220.61|0
1635168680000|2021-10-25 13:31:20|5220.73|5220.73|5220.07|5220.07|5220.73|5220.73|5220.07|5220.07|0
1635168690000|2021-10-25 13:31:30|5220.43|5220.43|5220.07|5220.07|5220.43|5220.43|5220.07|5220.07|0
1635168700000|2021-10-25 13:31:40|5219.72|5219.72|5219.6|5219.6|5219.72|5219.72|5219.6|5219.6|0
1635168710000|2021-10-25 13:31:50|5219.74|5219.74|5222.64|5222.64|5222.64|5222.64|5219.74|5219.74|0
1635168720000|2021-10-25 13:32:00|5224.4|5224.4|5224.27|5224.27|5224.4|5224.4|5224.27|5224.27|0
1635168730000|2021-10-25 13:32:10|5223.56|5223.56|5222.72|5222.72|5223.56|5223.56|5222.36|5222.36|0
1635168740000|2021-10-25 13:32:20|5223.07|5223.07|5223.07|5223.07|5223.07|5223.07|5223.07|5223.07|0
1635168750000|2021-10-25 13:32:30|5222.72|5222.72|5223.07|5223.07|5223.07|5223.07|5222.72|5222.72|0
1635168770000|2021-10-25 13:32:50|5223.19|5223.19|5223.64|5223.64|5223.77|5223.77|5223.07|5223.07|0
1635168780000|2021-10-25 13:33:00|5223.29|5223.29|5222.92|5222.92|5223.29|5223.29|5222.92|5222.92|0
1635168790000|2021-10-25 13:33:10|5222.8|5222.8|5222.68|5222.68|5222.8|5222.8|5222.68|5222.68|0
1635168800000|2021-10-25 13:33:20|5221.98|5221.98|5221.62|5221.62|5221.98|5221.98|5221.62|5221.62|0
1635168810000|2021-10-25 13:33:30|5220.08|5220.08|5220.08|5220.08|5220.08|5220.08|5220.08|5220.08|0
1635168840000|2021-10-25 13:34:00|5219.58|5219.58|5219.58|5219.58|5219.58|5219.58|5219.58|5219.58|0
1635168860000|2021-10-25 13:34:20|5219.93|5219.93|5219.93|5219.93|5219.93|5219.93|5219.93|5219.93|0
1635168880000|2021-10-25 13:34:40|5220.17|5220.17|5220.17|5220.17|5220.87|5220.87|5220.17|5220.17|0
1635168900000|2021-10-25 13:35:00|5219.05|5219.05|5218.69|5218.69|5219.05|5219.05|5218.35|5218.35|0
1635168910000|2021-10-25 13:35:10|5217.86|5217.86|5217.73|5217.73|5217.86|5217.86|5217.73|5217.73|0
1635168920000|2021-10-25 13:35:20|5218.08|5218.08|5218.2|5218.2|5218.2|5218.2|5218.08|5218.08|0
1635168930000|2021-10-25 13:35:30|5217.85|5217.85|5215.67|5215.67|5217.85|5217.85|5215.67|5215.67|0
1635168950000|2021-10-25 13:35:50|5215.78|5215.78|5215.78|5215.78|5215.78|5215.78|5215.78|5215.78|0
1635168970000|2021-10-25 13:36:10|5215.65|5215.65|5214.28|5214.28|5215.65|5215.65|5214.28|5214.28|0
1635168980000|2021-10-25 13:36:20|5213.22|5213.22|5214.12|5214.12|5214.25|5214.25|5212.69|5212.69|0
1635168990000|2021-10-25 13:36:30|5214|5214|5213.98|5213.98|5214.39|5214.39|5213.98|5213.98|0
1635169010000|2021-10-25 13:36:50|5212.92|5212.92|5213.63|5213.63|5213.63|5213.63|5212.92|5212.92|0
1635169020000|2021-10-25 13:37:00|5214.69|5214.69|5213.6|5213.6|5214.8|5214.8|5213.6|5213.6|0
1635169030000|2021-10-25 13:37:10|5213.48|5213.48|5213.56|5213.56|5213.56|5213.56|5213.01|5213.01|0
1635169050000|2021-10-25 13:37:30|5214.97|5214.97|5215.47|5215.47|5215.47|5215.47|5214.97|5214.97|0
1635169080000|2021-10-25 13:38:00|5215.35|5215.35|5215.35|5215.35|5215.35|5215.35|5215.35|5215.35|0
1635169100000|2021-10-25 13:38:20|5215.1|5215.1|5215.1|5215.1|5215.1|5215.1|5215.1|5215.1|0
1635169110000|2021-10-25 13:38:30|5214.99|5214.99|5213.51|5213.51|5214.99|5214.99|5213.51|5213.51|0
1635169120000|2021-10-25 13:38:40|5213.15|5213.15|5213.15|5213.15|5213.15|5213.15|5213.15|5213.15|0
1635169130000|2021-10-25 13:38:50|5213.51|5213.51|5213.51|5213.51|5213.51|5213.51|5213.51|5213.51|0
1635169140000|2021-10-25 13:39:00|5213.78|5213.78|5213.9|5213.9|5213.9|5213.9|5213.78|5213.78|0
1635169150000|2021-10-25 13:39:10|5213.49|5213.49|5213.38|5213.38|5213.49|5213.49|5213.38|5213.38|0
1635169160000|2021-10-25 13:39:20|5213.73|5213.73|5213.98|5213.98|5213.98|5213.98|5213.73|5213.73|0
1635169190000|2021-10-25 13:39:50|5213.63|5213.63|5213.63|5213.63|5213.63|5213.63|5213.63|5213.63|0
1635169210000|2021-10-25 13:40:10|5213.98|5213.98|5213.98|5213.98|5213.98|5213.98|5213.98|5213.98|0
1635169220000|2021-10-25 13:40:20|5214.33|5214.33|5216.29|5216.29|5216.29|5216.29|5214.33|5214.33|0
1635169230000|2021-10-25 13:40:30|5216.65|5216.65|5216.29|5216.29|5216.65|5216.65|5216.29|5216.29|0
1635169240000|2021-10-25 13:40:40|5216.43|5216.43|5216.43|5216.43|5216.43|5216.43|5216.43|5216.43|0
1635169250000|2021-10-25 13:40:50|5216.78|5216.78|5216.78|5216.78|5216.78|5216.78|5216.78|5216.78|0
1635169260000|2021-10-25 13:41:00|5216.08|5216.08|5216.08|5216.08|5216.08|5216.08|5216.08|5216.08|0
1635169310000|2021-10-25 13:41:50|5216.78|5216.78|5217.14|5217.14|5217.14|5217.14|5216.78|5216.78|0
1635169320000|2021-10-25 13:42:00|5217.69|5217.69|5218.04|5218.04|5218.04|5218.04|5217.69|5217.69|0
1635169350000|2021-10-25 13:42:30|5219.1|5219.1|5219.47|5219.47|5219.47|5219.47|5219.1|5219.1|0
1635169360000|2021-10-25 13:42:40|5219.7|5219.7|5219.7|5219.7|5219.7|5219.7|5219.7|5219.7|0
1635169370000|2021-10-25 13:42:50|5219.98|5219.98|5220.12|5220.12|5220.12|5220.12|5219.98|5219.98|0
1635169380000|2021-10-25 13:43:00|5220.61|5220.61|5220.86|5220.86|5220.86|5220.86|5220.61|5220.61|0
1635169390000|2021-10-25 13:43:10|5221.11|5221.11|5221.23|5221.23|5221.23|5221.23|5221.11|5221.11|0
1635169400000|2021-10-25 13:43:20|5223.35|5223.35|5222.63|5222.63|5223.35|5223.35|5222.63|5222.63|0
1635169420000|2021-10-25 13:43:40|5223.03|5223.03|5223.03|5223.03|5223.03|5223.03|5223.03|5223.03|0
1635169430000|2021-10-25 13:43:50|5223.28|5223.28|5223.28|5223.28|5223.28|5223.28|5223.28|5223.28|0
1635169440000|2021-10-25 13:44:00|5225.19|5225.19|5225.19|5225.19|5225.19|5225.19|5225.19|5225.19|0
1635169450000|2021-10-25 13:44:10|5225.08|5225.08|5225.08|5225.08|5225.08|5225.08|5225.08|5225.08|0
1635169480000|2021-10-25 13:44:40|5226.14|5226.14|5226.14|5226.14|5226.14|5226.14|5226.14|5226.14|0
1635169500000|2021-10-25 13:45:00|5225.78|5225.78|5225.3|5225.3|5225.78|5225.78|5225.3|5225.3|0
1635169520000|2021-10-25 13:45:20|5225.18|5225.18|5225.18|5225.18|5225.18|5225.18|5225.18|5225.18|0
1635169530000|2021-10-25 13:45:30|5225.53|5225.53|5226.73|5226.73|5226.73|5226.73|5225.53|5225.53|0
1635169540000|2021-10-25 13:45:40|5227.08|5227.08|5226.26|5226.26|5227.08|5227.08|5226.26|5226.26|0
1635169560000|2021-10-25 13:46:00|5226.61|5226.61|5226.61|5226.61|5226.61|5226.61|5226.61|5226.61|0
1635169570000|2021-10-25 13:46:10|5226.96|5226.96|5228.32|5228.32|5228.68|5228.68|5226.96|5226.96|0
1635169590000|2021-10-25 13:46:30|5228.6|5228.6|5228.6|5228.6|5228.6|5228.6|5228.6|5228.6|0
1635169600000|2021-10-25 13:46:40|5228.25|5228.25|5228.25|5228.25|5228.25|5228.25|5228.25|5228.25|0
1635169620000|2021-10-25 13:47:00|5228.6|5228.6|5229.2|5229.2|5229.2|5229.2|5228.6|5228.6|0
1635169630000|2021-10-25 13:47:10|5228.85|5228.85|5228.85|5228.85|5228.85|5228.85|5228.85|5228.85|0
1635169640000|2021-10-25 13:47:20|5228.5|5228.5|5230.38|5230.38|5230.38|5230.38|5228.5|5228.5|0
1635169650000|2021-10-25 13:47:30|5230.65|5230.65|5230.65|5230.65|5230.65|5230.65|5230.65|5230.65|0
1635169660000|2021-10-25 13:47:40|5230.52|5230.52|5230.65|5230.65|5230.65|5230.65|5230.52|5230.52|0
1635169670000|2021-10-25 13:47:50|5231|5231|5231.86|5231.86|5231.98|5231.98|5231|5231|0
1635169680000|2021-10-25 13:48:00|5231.51|5231.51|5231.39|5231.39|5231.51|5231.51|5231.39|5231.39|0
1635169690000|2021-10-25 13:48:10|5231.16|5231.16|5231.14|5231.14|5231.16|5231.16|5231.03|5231.03|0
1635169720000|2021-10-25 13:48:40|5231.26|5231.26|5230.98|5230.98|5231.26|5231.26|5230.98|5230.98|0
1635169730000|2021-10-25 13:48:50|5230.63|5230.63|5230.63|5230.63|5230.63|5230.63|5230.63|5230.63|0
1635169740000|2021-10-25 13:49:00|5230.86|5230.86|5230.86|5230.86|5230.86|5230.86|5230.86|5230.86|0
1635169750000|2021-10-25 13:49:10|5231.57|5231.57|5231.57|5231.57|5231.57|5231.57|5231.57|5231.57|0
1635169780000|2021-10-25 13:49:40|5231.21|5231.21|5231.57|5231.57|5231.57|5231.57|5231.21|5231.21|0
1635169800000|2021-10-25 13:50:00|5231.92|5231.92|5232.27|5232.27|5232.27|5232.27|5231.92|5231.92|0
1635169810000|2021-10-25 13:50:10|5232.41|5232.41|5234.83|5234.83|5234.83|5234.83|5232.41|5232.41|0
1635169830000|2021-10-25 13:50:30|5233.77|5233.77|5233.77|5233.77|5233.77|5233.77|5233.77|5233.77|0
1635169850000|2021-10-25 13:50:50|5234.04|5234.04|5234.04|5234.04|5234.04|5234.04|5234.04|5234.04|0
1635169860000|2021-10-25 13:51:00|5232.98|5232.98|5232.98|5232.98|5232.98|5232.98|5232.98|5232.98|0
1635169870000|2021-10-25 13:51:10|5233.33|5233.33|5233.33|5233.33|5233.33|5233.33|5233.33|5233.33|0
1635169880000|2021-10-25 13:51:20|5233.69|5233.69|5234.04|5234.04|5234.04|5234.04|5233.69|5233.69|0
1635169900000|2021-10-25 13:51:40|5234.39|5234.39|5234.39|5234.39|5234.39|5234.39|5234.39|5234.39|0
1635169910000|2021-10-25 13:51:50|5234.64|5234.64|5233.23|5233.23|5234.64|5234.64|5233.23|5233.23|0
1635169930000|2021-10-25 13:52:10|5232.82|5232.82|5232.82|5232.82|5232.82|5232.82|5232.82|5232.82|0
1635169940000|2021-10-25 13:52:20|5232.69|5232.69|5232.55|5232.55|5232.69|5232.69|5232.55|5232.55|0
1635169950000|2021-10-25 13:52:30|5232.42|5232.42|5232.42|5232.42|5232.42|5232.42|5232.42|5232.42|0
1635169970000|2021-10-25 13:52:50|5230.65|5230.65|5229.88|5229.88|5230.65|5230.65|5229.88|5229.88|0
1635169990000|2021-10-25 13:53:10|5229.75|5229.75|5229.75|5229.75|5229.75|5229.75|5229.75|5229.75|0
1635170000000|2021-10-25 13:53:20|5229.4|5229.4|5230.02|5230.02|5230.02|5230.02|5229.4|5229.4|0
1635170040000|2021-10-25 13:54:00|5230.37|5230.37|5230.92|5230.92|5230.92|5230.92|5230.37|5230.37|0
1635170050000|2021-10-25 13:54:10|5230.57|5230.57|5230.08|5230.08|5230.57|5230.57|5230.08|5230.08|0
1635170060000|2021-10-25 13:54:20|5230.2|5230.2|5230.43|5230.43|5230.43|5230.43|5230.2|5230.2|0
1635170070000|2021-10-25 13:54:30|5230.55|5230.55|5230.66|5230.66|5230.66|5230.66|5230.55|5230.55|0
1635170100000|2021-10-25 13:55:00|5231.37|5231.37|5231.37|5231.37|5231.37|5231.37|5231.37|5231.37|0
1635170110000|2021-10-25 13:55:10|5231.24|5231.24|5231.94|5231.94|5231.94|5231.94|5231.24|5231.24|0
1635170120000|2021-10-25 13:55:20|5231.82|5231.82|5231.82|5231.82|5231.82|5231.82|5231.82|5231.82|0
1635170130000|2021-10-25 13:55:30|5231.71|5231.71|5231.71|5231.71|5231.71|5231.71|5231.71|5231.71|0
1635170140000|2021-10-25 13:55:40|5231.35|5231.35|5231.35|5231.35|5231.35|5231.35|5231.35|5231.35|0
1635170150000|2021-10-25 13:55:50|5231|5231|5230.28|5230.28|5231|5231|5230.28|5230.28|0
1635170170000|2021-10-25 13:56:10|5229.58|5229.58|5229.58|5229.58|5229.58|5229.58|5229.58|5229.58|0
1635170190000|2021-10-25 13:56:30|5229.44|5229.44|5228.74|5228.74|5229.44|5229.44|5228.74|5228.74|0
1635170200000|2021-10-25 13:56:40|5229.09|5229.09|5229.09|5229.09|5229.09|5229.09|5229.09|5229.09|0
1635170210000|2021-10-25 13:56:50|5229.44|5229.44|5229.44|5229.44|5229.44|5229.44|5229.44|5229.44|0
1635170220000|2021-10-25 13:57:00|5230.15|5230.15|5230.64|5230.64|5230.64|5230.64|5229.79|5229.79|0
1635170230000|2021-10-25 13:57:10|5230.75|5230.75|5230.75|5230.75|5230.75|5230.75|5230.75|5230.75|0
1635170250000|2021-10-25 13:57:30|5230.89|5230.89|5231.02|5231.02|5231.02|5231.02|5230.89|5230.89|0
1635170260000|2021-10-25 13:57:40|5232.08|5232.08|5229.97|5229.97|5232.08|5232.08|5229.97|5229.97|0
1635170270000|2021-10-25 13:57:50|5228.91|5228.91|5228.06|5228.06|5228.91|5228.91|5228.06|5228.06|0
1635170280000|2021-10-25 13:58:00|5227.95|5227.95|5227.24|5227.24|5227.95|5227.95|5227.24|5227.24|0
1635170290000|2021-10-25 13:58:10|5227.81|5227.81|5228.05|5228.05|5228.05|5228.05|5227.81|5227.81|0
1635170310000|2021-10-25 13:58:30|5227.69|5227.69|5227.69|5227.69|5227.69|5227.69|5227.69|5227.69|0
1635170340000|2021-10-25 13:59:00|5227.34|5227.34|5227.34|5227.34|5227.34|5227.34|5227.34|5227.34|0
1635170350000|2021-10-25 13:59:10|5227.06|5227.06|5227.06|5227.06|5227.06|5227.06|5227.06|5227.06|0
1635170370000|2021-10-25 13:59:30|5226.71|5226.71|5226.63|5226.63|5226.71|5226.71|5226|5226|0
1635170380000|2021-10-25 13:59:40|5227.34|5227.34|5226.59|5226.59|5227.34|5227.34|5226.49|5226.49|0
1635170400000|2021-10-25 14:00:00|5227.3|5227.3|5227.42|5227.42|5227.42|5227.42|5227.3|5227.3|0
1635170410000|2021-10-25 14:00:10|5227.77|5227.77|5227.77|5227.77|5227.77|5227.77|5227.77|5227.77|0
1635170420000|2021-10-25 14:00:20|5228.12|5228.12|5228.26|5228.26|5228.26|5228.26|5228.12|5228.12|0
1635170430000|2021-10-25 14:00:30|5228.61|5228.61|5228.96|5228.96|5229.32|5229.32|5228.61|5228.61|0
1635170470000|2021-10-25 14:01:10|5228.61|5228.61|5228.96|5228.96|5228.96|5228.96|5228.61|5228.61|0
1635170490000|2021-10-25 14:01:30|5228.61|5228.61|5228.61|5228.61|5228.61|5228.61|5228.61|5228.61|0
1635170510000|2021-10-25 14:01:50|5228.96|5228.96|5229.1|5229.1|5229.1|5229.1|5228.96|5228.96|0
1635170520000|2021-10-25 14:02:00|5229.6|5229.6|5231.15|5231.15|5231.15|5231.15|5229.6|5229.6|0
1635170530000|2021-10-25 14:02:10|5231.39|5231.39|5231.39|5231.39|5231.39|5231.39|5231.39|5231.39|0
1635170540000|2021-10-25 14:02:20|5231.03|5231.03|5231.03|5231.03|5231.03|5231.03|5231.03|5231.03|0
1635170550000|2021-10-25 14:02:30|5231.39|5231.39|5231.39|5231.39|5231.39|5231.39|5231.39|5231.39|0
1635170560000|2021-10-25 14:02:40|5231.03|5231.03|5231.03|5231.03|5231.03|5231.03|5231.03|5231.03|0
1635170570000|2021-10-25 14:02:50|5230.68|5230.68|5230.82|5230.82|5230.82|5230.82|5230.68|5230.68|0
1635170590000|2021-10-25 14:03:10|5230.46|5230.46|5230.46|5230.46|5230.46|5230.46|5230.46|5230.46|0
1635170600000|2021-10-25 14:03:20|5230.33|5230.33|5229.37|5229.37|5230.33|5230.33|5229.37|5229.37|0
1635170610000|2021-10-25 14:03:30|5229.51|5229.51|5229.39|5229.39|5229.51|5229.51|5229.39|5229.39|0
1635170620000|2021-10-25 14:03:40|5229.75|5229.75|5229.63|5229.63|5229.75|5229.75|5229.63|5229.63|0
1635170650000|2021-10-25 14:04:10|5228.92|5228.92|5228.79|5228.79|5228.92|5228.92|5228.65|5228.65|0
1635170660000|2021-10-25 14:04:20|5229.49|5229.49|5229.49|5229.49|5229.49|5229.49|5229.49|5229.49|0
1635170670000|2021-10-25 14:04:30|5229.14|5229.14|5229.14|5229.14|5229.14|5229.14|5229.14|5229.14|0
1635170690000|2021-10-25 14:04:50|5228.79|5228.79|5228.79|5228.79|5228.79|5228.79|5228.79|5228.79|0
1635170700000|2021-10-25 14:05:00|5226.53|5226.53|5227.21|5227.21|5227.59|5227.59|5226.15|5226.15|0
1635170710000|2021-10-25 14:05:10|5226.5|5226.5|5226.5|5226.5|5226.86|5226.86|5226.5|5226.5|0
1635170720000|2021-10-25 14:05:20|5226.25|5226.25|5227.31|5227.31|5227.31|5227.31|5226.25|5226.25|0
1635170740000|2021-10-25 14:05:40|5228.37|5228.37|5229.33|5229.33|5229.33|5229.33|5228.37|5228.37|0
1635170750000|2021-10-25 14:05:50|5230.09|5230.09|5229.81|5229.81|5230.09|5230.09|5229.81|5229.81|0
1635170760000|2021-10-25 14:06:00|5229.45|5229.45|5228.73|5228.73|5229.45|5229.45|5228.73|5228.73|0
1635170770000|2021-10-25 14:06:10|5228.37|5228.37|5228.49|5228.49|5228.49|5228.49|5228.37|5228.37|0
1635170810000|2021-10-25 14:06:50|5229.2|5229.2|5228.71|5228.71|5229.2|5229.2|5228.71|5228.71|0
1635170820000|2021-10-25 14:07:00|5228.6|5228.6|5228.6|5228.6|5228.6|5228.6|5228.6|5228.6|0
1635170850000|2021-10-25 14:07:30|5227.89|5227.89|5227.54|5227.54|5227.89|5227.89|5227.54|5227.54|0
1635170860000|2021-10-25 14:07:40|5227.29|5227.29|5229.67|5229.67|5230.02|5230.02|5227.29|5227.29|0
1635170870000|2021-10-25 14:07:50|5229.55|5229.55|5230.26|5230.26|5230.26|5230.26|5229.55|5229.55|0
1635170880000|2021-10-25 14:08:00|5230.64|5230.64|5231.11|5231.11|5231.35|5231.35|5230.29|5230.29|0
1635170900000|2021-10-25 14:08:20|5231.36|5231.36|5231.59|5231.59|5231.59|5231.59|5231.36|5231.36|0
1635170940000|2021-10-25 14:09:00|5231.36|5231.36|5231.36|5231.36|5231.36|5231.36|5231.36|5231.36|0
1635170950000|2021-10-25 14:09:10|5232.07|5232.07|5231.36|5231.36|5232.07|5232.07|5231.36|5231.36|0
1635170960000|2021-10-25 14:09:20|5231.71|5231.71|5231.71|5231.71|5231.71|5231.71|5231.71|5231.71|0
1635170980000|2021-10-25 14:09:40|5231.36|5231.36|5231.36|5231.36|5231.36|5231.36|5231.36|5231.36|0
1635171000000|2021-10-25 14:10:00|5230.65|5230.65|5230.27|5230.27|5230.65|5230.65|5230.27|5230.27|0
1635171020000|2021-10-25 14:10:20|5229.21|5229.21|5229.29|5229.29|5229.29|5229.29|5228.94|5228.94|0
1635171040000|2021-10-25 14:10:40|5229.04|5229.04|5228.93|5228.93|5229.04|5229.04|5228.81|5228.81|0
1635171050000|2021-10-25 14:10:50|5229.28|5229.28|5229.28|5229.28|5229.28|5229.28|5229.28|5229.28|0
1635171060000|2021-10-25 14:11:00|5228.93|5228.93|5229.28|5229.28|5229.28|5229.28|5228.93|5228.93|0
1635171070000|2021-10-25 14:11:10|5229.4|5229.4|5229.4|5229.4|5229.4|5229.4|5229.4|5229.4|0
1635171080000|2021-10-25 14:11:20|5229.63|5229.63|5229.86|5229.86|5229.86|5229.86|5229.63|5229.63|0
1635171090000|2021-10-25 14:11:30|5229.51|5229.51|5229.53|5229.53|5229.65|5229.65|5229.51|5229.51|0
1635171110000|2021-10-25 14:11:50|5229.91|5229.91|5229.56|5229.56|5229.91|5229.91|5229.56|5229.56|0
1635171120000|2021-10-25 14:12:00|5229.44|5229.44|5229.44|5229.44|5229.44|5229.44|5229.44|5229.44|0
1635171140000|2021-10-25 14:12:20|5228.74|5228.74|5229.41|5229.41|5229.8|5229.8|5228.74|5228.74|0
1635171160000|2021-10-25 14:12:40|5229.06|5229.06|5229.06|5229.06|5229.06|5229.06|5229.06|5229.06|0
1635171170000|2021-10-25 14:12:50|5228.71|5228.71|5228.71|5228.71|5228.71|5228.71|5228.71|5228.71|0
1635171180000|2021-10-25 14:13:00|5228.59|5228.59|5228.59|5228.59|5228.59|5228.59|5228.59|5228.59|0
1635171190000|2021-10-25 14:13:10|5228.06|5228.06|5227.44|5227.44|5228.06|5228.06|5227.44|5227.44|0
1635171200000|2021-10-25 14:13:20|5227.16|5227.16|5227.04|5227.04|5227.16|5227.16|5227.04|5227.04|0
1635171270000|2021-10-25 14:14:30|5227.4|5227.4|5227.4|5227.4|5227.4|5227.4|5227.4|5227.4|0
1635171310000|2021-10-25 14:15:10|5227.28|5227.28|5227.16|5227.16|5227.28|5227.28|5227.16|5227.16|0
1635171320000|2021-10-25 14:15:20|5226.81|5226.81|5226.81|5226.81|5226.81|5226.81|5226.81|5226.81|0
1635171330000|2021-10-25 14:15:30|5226.46|5226.46|5226.46|5226.46|5226.46|5226.46|5226.46|5226.46|0
1635171390000|2021-10-25 14:16:30|5226.21|5226.21|5225.94|5225.94|5226.21|5226.21|5225.94|5225.94|0
1635171410000|2021-10-25 14:16:50|5226.05|5226.05|5226.05|5226.05|5226.05|5226.05|5226.05|5226.05|0
1635171420000|2021-10-25 14:17:00|5225.7|5225.7|5225.48|5225.48|5225.7|5225.7|5225.35|5225.35|0
1635171430000|2021-10-25 14:17:10|5225.13|5225.13|5224.99|5224.99|5225.13|5225.13|5224.99|5224.99|0
1635171440000|2021-10-25 14:17:20|5225.34|5225.34|5225.7|5225.7|5225.7|5225.7|5225.34|5225.34|0
1635171450000|2021-10-25 14:17:30|5226.05|5226.05|5226.46|5226.46|5226.46|5226.46|5226.05|5226.05|0
1635171460000|2021-10-25 14:17:40|5226.34|5226.34|5226.34|5226.34|5226.34|5226.34|5226.34|5226.34|0
1635171470000|2021-10-25 14:17:50|5226.59|5226.59|5226.59|5226.59|5226.59|5226.59|5226.59|5226.59|0
1635171500000|2021-10-25 14:18:20|5226.72|5226.72|5226.72|5226.72|5226.72|5226.72|5226.72|5226.72|0
1635171520000|2021-10-25 14:18:40|5226.59|5226.59|5226.59|5226.59|5226.59|5226.59|5226.59|5226.59|0
1635171530000|2021-10-25 14:18:50|5226.34|5226.34|5226.34|5226.34|5226.34|5226.34|5226.34|5226.34|0
1635171540000|2021-10-25 14:19:00|5227.39|5227.39|5227.27|5227.27|5227.39|5227.39|5226.68|5226.68|0
1635171550000|2021-10-25 14:19:10|5226.92|5226.92|5226.92|5226.92|5226.92|5226.92|5226.92|5226.92|0
1635171570000|2021-10-25 14:19:30|5226.21|5226.21|5227.41|5227.41|5227.41|5227.41|5226.21|5226.21|0
1635171600000|2021-10-25 14:20:00|5227.05|5227.05|5227.05|5227.05|5227.05|5227.05|5227.05|5227.05|0
1635171610000|2021-10-25 14:20:10|5226.92|5226.92|5227.03|5227.03|5227.03|5227.03|5226.92|5226.92|0
1635171620000|2021-10-25 14:20:20|5227.17|5227.17|5227.29|5227.29|5227.29|5227.29|5227.17|5227.17|0
1635171630000|2021-10-25 14:20:30|5227.99|5227.99|5228.82|5228.82|5228.82|5228.82|5227.99|5227.99|0
1635171650000|2021-10-25 14:20:50|5228.46|5228.46|5228.46|5228.46|5228.46|5228.46|5228.46|5228.46|0
1635171670000|2021-10-25 14:21:10|5228.11|5228.11|5228.11|5228.11|5228.11|5228.11|5228.11|5228.11|0
1635171680000|2021-10-25 14:21:20|5227.88|5227.88|5227.88|5227.88|5227.88|5227.88|5227.88|5227.88|0
1635171700000|2021-10-25 14:21:40|5228.58|5228.58|5228.58|5228.58|5228.58|5228.58|5228.58|5228.58|0
1635171710000|2021-10-25 14:21:50|5228.83|5228.83|5228.48|5228.48|5229.18|5229.18|5228.48|5228.48|0
1635171720000|2021-10-25 14:22:00|5229.18|5229.18|5230.16|5230.16|5230.16|5230.16|5229.18|5229.18|0
1635171740000|2021-10-25 14:22:20|5229.81|5229.81|5229.81|5229.81|5229.81|5229.81|5229.81|5229.81|0
1635171750000|2021-10-25 14:22:30|5229.45|5229.45|5229.54|5229.54|5229.54|5229.54|5229.18|5229.18|0
1635171770000|2021-10-25 14:22:50|5229.77|5229.77|5229.06|5229.06|5229.77|5229.77|5229.06|5229.06|0
1635171790000|2021-10-25 14:23:10|5228.95|5228.95|5228.95|5228.95|5228.95|5228.95|5228.95|5228.95|0
1635171830000|2021-10-25 14:23:50|5229.3|5229.3|5229.18|5229.18|5229.3|5229.3|5229.18|5229.18|0
1635171840000|2021-10-25 14:24:00|5228.48|5228.48|5228.48|5228.48|5228.48|5228.48|5228.48|5228.48|0
1635171860000|2021-10-25 14:24:20|5228.83|5228.83|5228.83|5228.83|5228.83|5228.83|5228.83|5228.83|0
1635171920000|2021-10-25 14:25:20|5227.42|5227.42|5227.77|5227.77|5228.12|5228.12|5227.42|5227.42|0
1635171930000|2021-10-25 14:25:30|5227.5|5227.5|5226.92|5226.92|5227.5|5227.5|5226.92|5226.92|0
1635171940000|2021-10-25 14:25:40|5226.4|5226.4|5226.53|5226.53|5226.53|5226.53|5226.18|5226.18|0
1635171950000|2021-10-25 14:25:50|5226.25|5226.25|5225.78|5225.78|5226.25|5226.25|5225.78|5225.78|0
1635171970000|2021-10-25 14:26:10|5225.65|5225.65|5225.76|5225.76|5225.76|5225.76|5225.65|5225.65|0
1635171980000|2021-10-25 14:26:20|5225.06|5225.06|5224.71|5224.71|5225.06|5225.06|5224.71|5224.71|0
1635171990000|2021-10-25 14:26:30|5224.57|5224.57|5224.57|5224.57|5224.57|5224.57|5224.57|5224.57|0
1635172010000|2021-10-25 14:26:50|5224.32|5224.32|5224.32|5224.32|5224.32|5224.32|5224.32|5224.32|0
1635172030000|2021-10-25 14:27:10|5224.09|5224.09|5224.83|5224.83|5224.83|5224.83|5224.09|5224.09|0
1635172040000|2021-10-25 14:27:20|5224.34|5224.34|5224.34|5224.34|5224.34|5224.34|5224.34|5224.34|0
1635172050000|2021-10-25 14:27:30|5224.47|5224.47|5224.47|5224.47|5224.47|5224.47|5224.47|5224.47|0
1635172110000|2021-10-25 14:28:30|5223.41|5223.41|5223.41|5223.41|5223.41|5223.41|5223.41|5223.41|0
1635172120000|2021-10-25 14:28:40|5223.14|5223.14|5223.14|5223.14|5223.14|5223.14|5223.14|5223.14|0
1635172130000|2021-10-25 14:28:50|5220.67|5220.67|5220.78|5220.78|5220.78|5220.78|5220.42|5220.42|0
1635172140000|2021-10-25 14:29:00|5220.07|5220.07|5220.07|5220.07|5220.07|5220.07|5219.72|5219.72|0
1635172150000|2021-10-25 14:29:10|5219.84|5219.84|5220.04|5220.04|5220.66|5220.66|5219.68|5219.68|0
1635172160000|2021-10-25 14:29:20|5219.79|5219.79|5219.79|5219.79|5219.79|5219.79|5219.79|5219.79|0
1635172170000|2021-10-25 14:29:30|5219.67|5219.67|5219.56|5219.56|5219.67|5219.67|5219.56|5219.56|0
1635172220000|2021-10-25 14:30:20|5219.42|5219.42|5218.26|5218.26|5219.42|5219.42|5218.26|5218.26|0
1635172230000|2021-10-25 14:30:30|5218.61|5218.61|5218.61|5218.61|5218.61|5218.61|5218.61|5218.61|0
1635172250000|2021-10-25 14:30:50|5218.96|5218.96|5220.14|5220.14|5220.14|5220.14|5218.96|5218.96|0
1635172270000|2021-10-25 14:31:10|5220|5220|5219.04|5219.04|5220|5220|5219.04|5219.04|0
1635172300000|2021-10-25 14:31:40|5219.18|5219.18|5219.18|5219.18|5219.18|5219.18|5219.18|5219.18|0
1635172330000|2021-10-25 14:32:10|5218.82|5218.82|5218.55|5218.55|5218.82|5218.82|5218.55|5218.55|0
1635172360000|2021-10-25 14:32:40|5218.27|5218.27|5216.79|5216.79|5218.27|5218.27|5216.79|5216.79|0
1635172400000|2021-10-25 14:33:20|5217.14|5217.14|5218.1|5218.1|5218.1|5218.1|5217.14|5217.14|0
1635172460000|2021-10-25 14:34:20|5217.85|5217.85|5216.42|5216.42|5217.85|5217.85|5216.42|5216.42|0
1635172490000|2021-10-25 14:34:50|5216.77|5216.77|5216.77|5216.77|5216.77|5216.77|5216.77|5216.77|0
1635172540000|2021-10-25 14:35:40|5216.89|5216.89|5216.18|5216.18|5216.89|5216.89|5216.18|5216.18|0
1635172550000|2021-10-25 14:35:50|5216.54|5216.54|5216.18|5216.18|5216.54|5216.54|5216.18|5216.18|0
1635172560000|2021-10-25 14:36:00|5216.32|5216.32|5216.67|5216.67|5216.67|5216.67|5216.32|5216.32|0
1635172570000|2021-10-25 14:36:10|5215.26|5215.26|5215.26|5215.26|5215.26|5215.26|5215.26|5215.26|0
1635172650000|2021-10-25 14:37:30|5214.91|5214.91|5214.91|5214.91|5214.91|5214.91|5214.91|5214.91|0
1635172670000|2021-10-25 14:37:50|5214.2|5214.2|5214.2|5214.2|5214.2|5214.2|5214.2|5214.2|0
1635172710000|2021-10-25 14:38:30|5214.32|5214.32|5214.89|5214.89|5214.89|5214.89|5214.32|5214.32|0
1635172720000|2021-10-25 14:38:40|5214.76|5214.76|5214.76|5214.76|5214.76|5214.76|5214.76|5214.76|0
1635172730000|2021-10-25 14:38:50|5215.11|5215.11|5214.37|5214.37|5215.11|5215.11|5214.37|5214.37|0
1635172740000|2021-10-25 14:39:00|5214.62|5214.62|5214.27|5214.27|5214.62|5214.62|5214.27|5214.27|0
1635172760000|2021-10-25 14:39:20|5214.02|5214.02|5214.37|5214.37|5214.73|5214.73|5214.02|5214.02|0
1635172810000|2021-10-25 14:40:10|5214.14|5214.14|5213.79|5213.79|5214.14|5214.14|5213.08|5213.08|0
1635172820000|2021-10-25 14:40:20|5213.43|5213.43|5213.43|5213.43|5213.79|5213.79|5213.43|5213.43|0
1635172870000|2021-10-25 14:41:10|5213.08|5213.08|5213.43|5213.43|5214.14|5214.14|5213.08|5213.08|0
1635172920000|2021-10-25 14:42:00|5213.08|5213.08|5213.95|5213.95|5213.95|5213.95|5213.08|5213.08|0
1635172930000|2021-10-25 14:42:10|5213.68|5213.68|5213.82|5213.82|5213.95|5213.95|5213.68|5213.68|0
1635172940000|2021-10-25 14:42:20|5214.88|5214.88|5213.82|5213.82|5214.88|5214.88|5213.82|5213.82|0
1635172950000|2021-10-25 14:42:30|5214.31|5214.31|5216.46|5216.46|5216.46|5216.46|5213.95|5213.95|0
1635172960000|2021-10-25 14:42:40|5216.59|5216.59|5218.36|5218.36|5218.36|5218.36|5216.59|5216.59|0
1635173020000|2021-10-25 14:43:40|5218.47|5218.47|5218.47|5218.47|5218.47|5218.47|5218.47|5218.47|0
1635173030000|2021-10-25 14:43:50|5218.12|5218.12|5217.77|5217.77|5218.12|5218.12|5217.77|5217.77|0
1635173050000|2021-10-25 14:44:10|5217.5|5217.5|5217.63|5217.63|5217.63|5217.63|5217.5|5217.5|0
1635173100000|2021-10-25 14:45:00|5217.28|5217.28|5217.41|5217.41|5217.41|5217.41|5217.28|5217.28|0
1635173120000|2021-10-25 14:45:20|5217.28|5217.28|5216.92|5216.92|5217.28|5217.28|5216.92|5216.92|0
1635173160000|2021-10-25 14:46:00|5216.79|5216.79|5216.79|5216.79|5216.79|5216.79|5216.79|5216.79|0
1635173170000|2021-10-25 14:46:10|5216.92|5216.92|5216.92|5216.92|5216.92|5216.92|5216.92|5216.92|0
1635173180000|2021-10-25 14:46:20|5216.57|5216.57|5216.57|5216.57|5216.57|5216.57|5216.57|5216.57|0
1635173210000|2021-10-25 14:46:50|5216.46|5216.46|5216.46|5216.46|5216.46|5216.46|5216.46|5216.46|0
1635173220000|2021-10-25 14:47:00|5216.7|5216.7|5217.55|5217.55|5217.55|5217.55|5216.7|5216.7|0
1635173240000|2021-10-25 14:47:20|5217.19|5217.19|5217.31|5217.31|5217.31|5217.31|5217.19|5217.19|0
1635173250000|2021-10-25 14:47:30|5217.43|5217.43|5217.43|5217.43|5217.43|5217.43|5217.43|5217.43|0
1635173260000|2021-10-25 14:47:40|5217.54|5217.54|5217.54|5217.54|5217.54|5217.54|5217.54|5217.54|0
1635173270000|2021-10-25 14:47:50|5218.25|5218.25|5218.38|5218.38|5218.38|5218.38|5218.25|5218.25|0
1635173280000|2021-10-25 14:48:00|5218.66|5218.66|5218.31|5218.31|5218.66|5218.66|5218.31|5218.31|0
1635173300000|2021-10-25 14:48:20|5219.02|5219.02|5219.02|5219.02|5219.02|5219.02|5219.02|5219.02|0
1635173310000|2021-10-25 14:48:30|5219.37|5219.37|5219.37|5219.37|5219.37|5219.37|5219.37|5219.37|0
1635173320000|2021-10-25 14:48:40|5219.72|5219.72|5220|5220|5220|5220|5219.72|5219.72|0
1635173350000|2021-10-25 14:49:10|5219.78|5219.78|5219.43|5219.43|5219.78|5219.78|5219.43|5219.43|0
1635173360000|2021-10-25 14:49:20|5219.78|5219.78|5219.78|5219.78|5219.78|5219.78|5219.78|5219.78|0
1635173370000|2021-10-25 14:49:30|5220.49|5220.49|5220.87|5220.87|5220.87|5220.87|5220.49|5220.49|0
1635173380000|2021-10-25 14:49:40|5221.01|5221.01|5221.01|5221.01|5221.01|5221.01|5221.01|5221.01|0
1635173420000|2021-10-25 14:50:20|5220.66|5220.66|5220.66|5220.66|5220.66|5220.66|5220.66|5220.66|0
1635173430000|2021-10-25 14:50:30|5221.36|5221.36|5221.36|5221.36|5221.36|5221.36|5221.36|5221.36|0
1635173490000|2021-10-25 14:51:30|5221.61|5221.61|5221.61|5221.61|5221.61|5221.61|5221.61|5221.61|0
1635173520000|2021-10-25 14:52:00|5221.26|5221.26|5221.26|5221.26|5221.26|5221.26|5221.26|5221.26|0
1635173540000|2021-10-25 14:52:20|5221.51|5221.51|5221.51|5221.51|5221.51|5221.51|5221.51|5221.51|0
1635173580000|2021-10-25 14:53:00|5221.15|5221.15|5221.15|5221.15|5221.15|5221.15|5221.15|5221.15|0
1635173610000|2021-10-25 14:53:30|5221.51|5221.51|5221.51|5221.51|5221.51|5221.51|5221.51|5221.51|0
1635173640000|2021-10-25 14:54:00|5221.86|5221.86|5221.86|5221.86|5221.86|5221.86|5221.86|5221.86|0
1635173660000|2021-10-25 14:54:20|5221.98|5221.98|5222.33|5222.33|5222.33|5222.33|5221.98|5221.98|0
1635173670000|2021-10-25 14:54:30|5222.21|5222.21|5222.21|5222.21|5222.21|5222.21|5222.21|5222.21|0
1635173680000|2021-10-25 14:54:40|5222.92|5222.92|5223.07|5223.07|5223.07|5223.07|5222.45|5222.45|0
1635173690000|2021-10-25 14:54:50|5223.43|5223.43|5223.43|5223.43|5223.43|5223.43|5223.43|5223.43|0
1635173710000|2021-10-25 14:55:10|5223.56|5223.56|5223.56|5223.56|5223.56|5223.56|5223.56|5223.56|0
1635173740000|2021-10-25 14:55:40|5222.5|5222.5|5223.56|5223.56|5223.56|5223.56|5222.5|5222.5|0
1635173840000|2021-10-25 14:57:20|5223.21|5223.21|5222.86|5222.86|5223.21|5223.21|5222.86|5222.86|0
1635173850000|2021-10-25 14:57:30|5223.21|5223.21|5222.86|5222.86|5223.21|5223.21|5222.86|5222.86|0
1635173940000|2021-10-25 14:59:00|5223.21|5223.21|5223.21|5223.21|5223.21|5223.21|5223.21|5223.21|0
1635173950000|2021-10-25 14:59:10|5222.97|5222.97|5223.09|5223.09|5223.09|5223.09|5222.97|5222.97|0
1635174000000|2021-10-25 15:00:00|5223.21|5223.21|5223.21|5223.21|5223.21|5223.21|5223.21|5223.21|0
1635174010000|2021-10-25 15:00:10|5223.56|5223.56|5223.68|5223.68|5223.68|5223.68|5223.56|5223.56|0
1635174020000|2021-10-25 15:00:20|5223.81|5223.81|5223.81|5223.81|5223.81|5223.81|5223.81|5223.81|0
1635174030000|2021-10-25 15:00:30|5223.46|5223.46|5223.19|5223.19|5223.46|5223.46|5223.05|5223.05|0
1635174060000|2021-10-25 15:01:00|5222.94|5222.94|5222.94|5222.94|5222.94|5222.94|5222.94|5222.94|0
1635174080000|2021-10-25 15:01:20|5222.59|5222.59|5222.59|5222.59|5222.59|5222.59|5222.59|5222.59|0
1635174090000|2021-10-25 15:01:30|5223.29|5223.29|5223.92|5223.92|5223.92|5223.92|5223.29|5223.29|0
1635174100000|2021-10-25 15:01:40|5224.15|5224.15|5224.63|5224.63|5224.63|5224.63|5224.15|5224.15|0
1635174120000|2021-10-25 15:02:00|5224.75|5224.75|5224.63|5224.63|5224.75|5224.75|5224.63|5224.63|0
1635174140000|2021-10-25 15:02:20|5226.05|5226.05|5226.53|5226.53|5226.53|5226.53|5226.05|5226.05|0
1635174170000|2021-10-25 15:02:50|5226.89|5226.89|5226.77|5226.77|5226.89|5226.89|5226.77|5226.77|0
1635174180000|2021-10-25 15:03:00|5227.02|5227.02|5228.21|5228.21|5228.21|5228.21|5227.02|5227.02|0
1635174270000|2021-10-25 15:04:30|5227.51|5227.51|5227.51|5227.51|5227.51|5227.51|5227.51|5227.51|0
1635174280000|2021-10-25 15:04:40|5227.15|5227.15|5227.15|5227.15|5227.15|5227.15|5226.8|5226.8|0
1635174300000|2021-10-25 15:05:00|5226.8|5226.8|5226.45|5226.45|5226.8|5226.8|5226.45|5226.45|0
1635174310000|2021-10-25 15:05:10|5226.33|5226.33|5226.69|5226.69|5226.69|5226.69|5226.33|5226.33|0
1635174340000|2021-10-25 15:05:40|5227.04|5227.04|5226.69|5226.69|5227.04|5227.04|5226.69|5226.69|0
1635174360000|2021-10-25 15:06:00|5226.33|5226.33|5226.33|5226.33|5226.33|5226.33|5226.33|5226.33|0
1635174390000|2021-10-25 15:06:30|5225.98|5225.98|5225.84|5225.84|5225.98|5225.98|5225.84|5225.84|0
1635174400000|2021-10-25 15:06:40|5225.49|5225.49|5225.49|5225.49|5225.49|5225.49|5225.49|5225.49|0
1635174410000|2021-10-25 15:06:50|5225.36|5225.36|5225|5225|5225.36|5225.36|5225|5225|0
1635174420000|2021-10-25 15:07:00|5224.87|5224.87|5224.87|5224.87|5224.87|5224.87|5224.87|5224.87|0
1635174430000|2021-10-25 15:07:10|5225|5225|5225|5225|5225|5225|5225|5225|0
1635174450000|2021-10-25 15:07:30|5224.89|5224.89|5224.89|5224.89|5224.89|5224.89|5224.89|5224.89|0
1635174470000|2021-10-25 15:07:50|5225|5225|5225.14|5225.14|5225.14|5225.14|5225|5225|0
1635174490000|2021-10-25 15:08:10|5224.78|5224.78|5224.65|5224.65|5224.78|5224.78|5224.65|5224.65|0
1635174500000|2021-10-25 15:08:20|5224.3|5224.3|5223.47|5223.47|5224.3|5224.3|5223.47|5223.47|0
1635174510000|2021-10-25 15:08:30|5223.83|5223.83|5223.83|5223.83|5223.83|5223.83|5223.83|5223.83|0
1635174520000|2021-10-25 15:08:40|5223.47|5223.47|5223.47|5223.47|5223.47|5223.47|5223.47|5223.47|0
1635174570000|2021-10-25 15:09:30|5223.34|5223.34|5223.34|5223.34|5223.34|5223.34|5223.34|5223.34|0
1635174580000|2021-10-25 15:09:40|5222.98|5222.98|5222.98|5222.98|5222.98|5222.98|5222.98|5222.98|0
1635174640000|2021-10-25 15:10:40|5223.34|5223.34|5223.34|5223.34|5223.34|5223.34|5223.34|5223.34|0
1635174660000|2021-10-25 15:11:00|5222.98|5222.98|5222.98|5222.98|5222.98|5222.98|5222.98|5222.98|0
1635174680000|2021-10-25 15:11:20|5223.12|5223.12|5223.83|5223.83|5223.83|5223.83|5223.12|5223.12|0
1635174690000|2021-10-25 15:11:30|5223.55|5223.55|5223.55|5223.55|5223.83|5223.83|5223.55|5223.55|0
1635174700000|2021-10-25 15:11:40|5223.83|5223.83|5223.55|5223.55|5223.83|5223.83|5223.55|5223.55|0
1635174740000|2021-10-25 15:12:20|5223.19|5223.19|5222.84|5222.84|5223.19|5223.19|5222.84|5222.84|0
1635174780000|2021-10-25 15:13:00|5222.49|5222.49|5222.49|5222.49|5222.49|5222.49|5222.49|5222.49|0
1635174790000|2021-10-25 15:13:10|5222.24|5222.24|5222.24|5222.24|5222.24|5222.24|5222.24|5222.24|0
1635174800000|2021-10-25 15:13:20|5221.99|5221.99|5221.43|5221.43|5221.99|5221.99|5221.43|5221.43|0
1635174810000|2021-10-25 15:13:30|5221.71|5221.71|5221.15|5221.15|5221.71|5221.71|5221.04|5221.04|0
1635174820000|2021-10-25 15:13:40|5221.04|5221.04|5221.04|5221.04|5221.04|5221.04|5221.04|5221.04|0
1635174830000|2021-10-25 15:13:50|5220.68|5220.68|5220.68|5220.68|5220.68|5220.68|5220.68|5220.68|0
1635174840000|2021-10-25 15:14:00|5220.33|5220.33|5219.24|5219.24|5220.33|5220.33|5219.24|5219.24|0
1635174850000|2021-10-25 15:14:10|5218.53|5218.53|5218.4|5218.4|5218.53|5218.53|5218.4|5218.4|0
1635174860000|2021-10-25 15:14:20|5218.75|5218.75|5218.63|5218.63|5218.75|5218.75|5218.63|5218.63|0
1635174870000|2021-10-25 15:14:30|5218.75|5218.75|5218.04|5218.04|5218.75|5218.75|5218.04|5218.04|0
1635174890000|2021-10-25 15:14:50|5218.75|5218.75|5218.75|5218.75|5218.75|5218.75|5218.75|5218.75|0
1635174900000|2021-10-25 15:15:00|5218.63|5218.63|5218.63|5218.63|5218.63|5218.63|5218.63|5218.63|0
1635174910000|2021-10-25 15:15:10|5218.91|5218.91|5218.91|5218.91|5218.91|5218.91|5218.91|5218.91|0
1635174940000|2021-10-25 15:15:40|5219.26|5219.26|5219.38|5219.38|5219.38|5219.38|5219.26|5219.26|0
1635174950000|2021-10-25 15:15:50|5218.68|5218.68|5218.68|5218.68|5218.68|5218.68|5218.68|5218.68|0
1635174970000|2021-10-25 15:16:10|5218.81|5218.81|5218.81|5218.81|5218.81|5218.81|5218.81|5218.81|0
1635174980000|2021-10-25 15:16:20|5218.68|5218.68|5218.56|5218.56|5218.68|5218.68|5218.56|5218.56|0
1635175020000|2021-10-25 15:17:00|5218.68|5218.68|5218.32|5218.32|5218.68|5218.68|5218.32|5218.32|0
1635175050000|2021-10-25 15:17:30|5218.46|5218.46|5218.46|5218.46|5218.46|5218.46|5218.46|5218.46|0
1635175060000|2021-10-25 15:17:40|5218.81|5218.81|5218.81|5218.81|5218.81|5218.81|5218.81|5218.81|0
1635175070000|2021-10-25 15:17:50|5219.06|5219.06|5219.06|5219.06|5219.06|5219.06|5219.06|5219.06|0
1635175080000|2021-10-25 15:18:00|5219.41|5219.41|5218.71|5218.71|5219.41|5219.41|5218.71|5218.71|0
1635175120000|2021-10-25 15:18:40|5218.35|5218.35|5218.35|5218.35|5218.35|5218.35|5218.35|5218.35|0
1635175140000|2021-10-25 15:19:00|5218.49|5218.49|5218.14|5218.14|5218.49|5218.49|5217.78|5217.78|0
1635175160000|2021-10-25 15:19:20|5217.78|5217.78|5218.14|5218.14|5218.14|5218.14|5217.78|5217.78|0
1635175170000|2021-10-25 15:19:30|5217.78|5217.78|5217.78|5217.78|5217.78|5217.78|5217.78|5217.78|0
1635175200000|2021-10-25 15:20:00|5217.9|5217.9|5218.01|5218.01|5218.44|5218.44|5217.5|5217.5|0
1635175210000|2021-10-25 15:20:10|5217.89|5217.89|5217.89|5217.89|5217.89|5217.89|5217.89|5217.89|0
1635175220000|2021-10-25 15:20:20|5217.54|5217.54|5217.89|5217.89|5217.89|5217.89|5217.54|5217.54|0
1635175230000|2021-10-25 15:20:30|5217.16|5217.16|5217.43|5217.43|5218.03|5218.03|5217.07|5217.07|0
1635175250000|2021-10-25 15:20:50|5217.31|5217.31|5217.31|5217.31|5217.31|5217.31|5217.31|5217.31|0
1635175260000|2021-10-25 15:21:00|5216.96|5216.96|5216.96|5216.96|5216.96|5216.96|5216.96|5216.96|0
1635175280000|2021-10-25 15:21:20|5217.66|5217.66|5217.66|5217.66|5217.66|5217.66|5217.66|5217.66|0
1635175330000|2021-10-25 15:22:10|5217.9|5217.9|5217.9|5217.9|5217.9|5217.9|5217.9|5217.9|0
1635175340000|2021-10-25 15:22:20|5217.78|5217.78|5217.78|5217.78|5217.78|5217.78|5217.78|5217.78|0
1635175350000|2021-10-25 15:22:30|5217.64|5217.64|5217.64|5217.64|5217.64|5217.64|5217.64|5217.64|0
1635175370000|2021-10-25 15:22:50|5217.78|5217.78|5218.97|5218.97|5218.97|5218.97|5217.78|5217.78|0
1635175380000|2021-10-25 15:23:00|5218.62|5218.62|5218.62|5218.62|5218.62|5218.62|5218.62|5218.62|0
1635175420000|2021-10-25 15:23:40|5218.87|5218.87|5219.01|5219.01|5219.01|5219.01|5218.87|5218.87|0
1635175430000|2021-10-25 15:23:50|5219.14|5219.14|5219.42|5219.42|5219.42|5219.42|5219.14|5219.14|0
1635175440000|2021-10-25 15:24:00|5219.7|5219.7|5220.65|5220.65|5220.65|5220.65|5219.7|5219.7|0
1635175460000|2021-10-25 15:24:20|5220.3|5220.3|5220.3|5220.3|5220.3|5220.3|5220.3|5220.3|0
1635175470000|2021-10-25 15:24:30|5220.16|5220.16|5220.16|5220.16|5220.16|5220.16|5220.16|5220.16|0
1635175510000|2021-10-25 15:25:10|5220.57|5220.57|5220.79|5220.79|5220.79|5220.79|5220.44|5220.44|0
1635175520000|2021-10-25 15:25:20|5220.44|5220.44|5220.3|5220.3|5220.44|5220.44|5220.3|5220.3|0
1635175550000|2021-10-25 15:25:50|5220.65|5220.65|5221.98|5221.98|5221.98|5221.98|5220.65|5220.65|0
1635175560000|2021-10-25 15:26:00|5222.34|5222.34|5222.62|5222.62|5222.62|5222.62|5222.34|5222.34|0
1635175580000|2021-10-25 15:26:20|5222.26|5222.26|5221.91|5221.91|5222.26|5222.26|5221.91|5221.91|0
1635175590000|2021-10-25 15:26:30|5221.63|5221.63|5221.63|5221.63|5221.63|5221.63|5221.63|5221.63|0
1635175610000|2021-10-25 15:26:50|5221.28|5221.28|5221.28|5221.28|5221.28|5221.28|5221.28|5221.28|0
1635175650000|2021-10-25 15:27:30|5221.39|5221.39|5221.63|5221.63|5221.63|5221.63|5221.39|5221.39|0
1635175660000|2021-10-25 15:27:40|5221.49|5221.49|5220.79|5220.79|5221.49|5221.49|5220.79|5220.79|0
1635175670000|2021-10-25 15:27:50|5220.54|5220.54|5220.75|5220.75|5220.89|5220.89|5220.54|5220.54|0
1635175680000|2021-10-25 15:28:00|5220.48|5220.48|5220.56|5220.56|5220.84|5220.84|5220.48|5220.48|0
1635175690000|2021-10-25 15:28:10|5220.84|5220.84|5221.64|5221.64|5221.64|5221.64|5220.84|5220.84|0
1635175700000|2021-10-25 15:28:20|5221.77|5221.77|5221.91|5221.91|5221.91|5221.91|5221.77|5221.77|0
1635175710000|2021-10-25 15:28:30|5221.55|5221.55|5221.55|5221.55|5221.55|5221.55|5221.55|5221.55|0
1635175730000|2021-10-25 15:28:50|5221.2|5221.2|5221.2|5221.2|5221.2|5221.2|5221.2|5221.2|0
1635175740000|2021-10-25 15:29:00|5221.08|5221.08|5221.8|5221.8|5221.8|5221.8|5221.08|5221.08|0
1635175750000|2021-10-25 15:29:10|5221.55|5221.55|5220.85|5220.85|5221.55|5221.55|5220.85|5220.85|0
1635175760000|2021-10-25 15:29:20|5220.96|5220.96|5221.7|5221.7|5221.7|5221.7|5220.96|5220.96|0
1635175770000|2021-10-25 15:29:30|5222.05|5222.05|5221.7|5221.7|5222.05|5222.05|5221.7|5221.7|0
1635175780000|2021-10-25 15:29:40|5221.45|5221.45|5220.18|5220.18|5221.45|5221.45|5220.18|5220.18|0
1635175790000|2021-10-25 15:29:50|5220.3|5220.3|5222.27|5222.27|5222.27|5222.27|5220.3|5220.3|0
1635232500000|2021-10-26 07:15:00|5220.04|5220.04|5220.15|5220.15|5220.15|5220.15|5219.69|5219.69|0
1635232510000|2021-10-26 07:15:10|5220.7|5220.7|5222.46|5222.46|5222.46|5222.46|5220.7|5220.7|0
1635232520000|2021-10-26 07:15:20|5222.19|5222.19|5222.19|5222.19|5222.19|5222.19|5222.19|5222.19|0
1635232550000|2021-10-26 07:15:50|5222.66|5222.66|5222.66|5222.66|5222.66|5222.66|5222.66|5222.66|0
1635232560000|2021-10-26 07:16:00|5222.3|5222.3|5222.3|5222.3|5222.3|5222.3|5222.3|5222.3|0
1635232580000|2021-10-26 07:16:20|5222.71|5222.71|5223.46|5223.46|5223.46|5223.46|5222.71|5222.71|0
1635232600000|2021-10-26 07:16:40|5223.1|5223.1|5223.1|5223.1|5223.1|5223.1|5223.1|5223.1|0
1635232610000|2021-10-26 07:16:50|5223.81|5223.81|5223.81|5223.81|5223.81|5223.81|5223.81|5223.81|0
1635232620000|2021-10-26 07:17:00|5223.46|5223.46|5223.46|5223.46|5223.46|5223.46|5223.46|5223.46|0
1635232660000|2021-10-26 07:17:40|5222.97|5222.97|5222.97|5222.97|5222.97|5222.97|5222.97|5222.97|0
1635232670000|2021-10-26 07:17:50|5222.56|5222.56|5221.86|5221.86|5222.56|5222.56|5221.86|5221.86|0
1635232690000|2021-10-26 07:18:10|5222.26|5222.26|5222.26|5222.26|5222.26|5222.26|5222.26|5222.26|0
1635232710000|2021-10-26 07:18:30|5221.41|5221.41|5221.41|5221.41|5221.41|5221.41|5221.41|5221.41|0
1635232740000|2021-10-26 07:19:00|5220.71|5220.71|5220.71|5220.71|5220.71|5220.71|5220.71|5220.71|0
1635232770000|2021-10-26 07:19:30|5221.06|5221.06|5221.06|5221.06|5221.06|5221.06|5221.06|5221.06|0
1635232800000|2021-10-26 07:20:00|5221.41|5221.41|5221.53|5221.53|5221.53|5221.53|5221.41|5221.41|0
1635232820000|2021-10-26 07:20:20|5221.18|5221.18|5221.18|5221.18|5221.18|5221.18|5221.18|5221.18|0
1635232830000|2021-10-26 07:20:30|5221.06|5221.06|5221.06|5221.06|5221.06|5221.06|5221.06|5221.06|0
1635232850000|2021-10-26 07:20:50|5222.47|5222.47|5222.47|5222.47|5222.47|5222.47|5222.47|5222.47|0
1635232890000|2021-10-26 07:21:30|5221.06|5221.06|5221.06|5221.06|5221.06|5221.06|5221.06|5221.06|0
1635233000000|2021-10-26 07:23:20|5220.83|5220.83|5220.83|5220.83|5220.83|5220.83|5220.83|5220.83|0
1635233040000|2021-10-26 07:24:00|5220.71|5220.71|5220.71|5220.71|5220.71|5220.71|5220.71|5220.71|0
1635233090000|2021-10-26 07:24:50|5220.36|5220.36|5220.36|5220.36|5220.36|5220.36|5220.36|5220.36|0
1635233100000|2021-10-26 07:25:00|5219.65|5219.65|5219.11|5219.11|5219.65|5219.65|5219.11|5219.11|0
1635233110000|2021-10-26 07:25:10|5218.7|5218.7|5217.95|5217.95|5218.7|5218.7|5217.95|5217.95|0
1635233120000|2021-10-26 07:25:20|5217.6|5217.6|5217.6|5217.6|5217.6|5217.6|5217.6|5217.6|0
1635233140000|2021-10-26 07:25:40|5216.9|5216.9|5216.9|5216.9|5216.9|5216.9|5216.9|5216.9|0
1635233160000|2021-10-26 07:26:00|5217.25|5217.25|5217.75|5217.75|5217.75|5217.75|5217.25|5217.25|0
1635233170000|2021-10-26 07:26:10|5217.51|5217.51|5217.51|5217.51|5217.51|5217.51|5217.51|5217.51|0
1635233210000|2021-10-26 07:26:50|5219.98|5219.98|5219.98|5219.98|5219.98|5219.98|5219.98|5219.98|0
1635233230000|2021-10-26 07:27:10|5220.1|5220.1|5220.45|5220.45|5220.45|5220.45|5220.1|5220.1|0
1635233240000|2021-10-26 07:27:20|5220.68|5220.68|5220.68|5220.68|5220.68|5220.68|5220.68|5220.68|0
1635233250000|2021-10-26 07:27:30|5222.1|5222.1|5222.34|5222.34|5222.34|5222.34|5222.1|5222.1|0
1635233260000|2021-10-26 07:27:40|5222.07|5222.07|5222.07|5222.07|5222.07|5222.07|5222.07|5222.07|0
1635233270000|2021-10-26 07:27:50|5222.32|5222.32|5222.19|5222.19|5222.32|5222.32|5222.19|5222.19|0
1635233280000|2021-10-26 07:28:00|5222.73|5222.73|5222.86|5222.86|5222.86|5222.86|5222.73|5222.73|0
1635233290000|2021-10-26 07:28:10|5223|5223|5223|5223|5223|5223|5223|5223|0
1635233300000|2021-10-26 07:28:20|5223.27|5223.27|5223.27|5223.27|5223.27|5223.27|5223.27|5223.27|0
1635233320000|2021-10-26 07:28:40|5223.39|5223.39|5223.74|5223.74|5223.74|5223.74|5223.39|5223.39|0
1635233340000|2021-10-26 07:29:00|5223.39|5223.39|5223.39|5223.39|5223.39|5223.39|5223.39|5223.39|0
1635233370000|2021-10-26 07:29:30|5223.15|5223.15|5223.15|5223.15|5223.15|5223.15|5223.15|5223.15|0
1635233390000|2021-10-26 07:29:50|5222.09|5222.09|5222.09|5222.09|5222.09|5222.09|5222.09|5222.09|0
1635233400000|2021-10-26 07:30:00|5222.37|5222.37|5222.37|5222.37|5222.37|5222.37|5222.37|5222.37|0
1635233510000|2021-10-26 07:31:50|5221.26|5221.26|5220.2|5220.2|5221.26|5221.26|5220.2|5220.2|0
1635233540000|2021-10-26 07:32:20|5221.88|5221.88|5221.88|5221.88|5221.88|5221.88|5221.88|5221.88|0
1635233640000|2021-10-26 07:34:00|5223.65|5223.65|5223.3|5223.3|5223.65|5223.65|5223.3|5223.3|0
1635233660000|2021-10-26 07:34:20|5223.18|5223.18|5223.18|5223.18|5223.18|5223.18|5223.18|5223.18|0
1635233680000|2021-10-26 07:34:40|5223.45|5223.45|5223.45|5223.45|5223.45|5223.45|5223.45|5223.45|0
1635233700000|2021-10-26 07:35:00|5223.33|5223.33|5223.1|5223.1|5223.33|5223.33|5223.1|5223.1|0
1635233730000|2021-10-26 07:35:30|5223.22|5223.22|5223.22|5223.22|5223.22|5223.22|5223.22|5223.22|0
1635233740000|2021-10-26 07:35:40|5223.46|5223.46|5224.07|5224.07|5224.07|5224.07|5223.46|5223.46|0
1635233750000|2021-10-26 07:35:50|5225.48|5225.48|5226.02|5226.02|5226.02|5226.02|5225.48|5225.48|0
1635233760000|2021-10-26 07:36:00|5225.75|5225.75|5225.75|5225.75|5225.75|5225.75|5225.75|5225.75|0
1635233770000|2021-10-26 07:36:10|5226.81|5226.81|5226.81|5226.81|5226.81|5226.81|5226.81|5226.81|0
1635233810000|2021-10-26 07:36:50|5226.1|5226.1|5226.81|5226.81|5226.81|5226.81|5226.1|5226.1|0
1635233850000|2021-10-26 07:37:30|5227.31|5227.31|5227.31|5227.31|5227.31|5227.31|5227.31|5227.31|0
1635233880000|2021-10-26 07:38:00|5226.95|5226.95|5227.71|5227.71|5227.71|5227.71|5226.95|5226.95|0
1635233890000|2021-10-26 07:38:10|5228.42|5228.42|5229.12|5229.12|5229.12|5229.12|5228.42|5228.42|0
1635233900000|2021-10-26 07:38:20|5229.73|5229.73|5230.98|5230.98|5230.98|5230.98|5229.73|5229.73|0
1635233930000|2021-10-26 07:38:50|5230.75|5230.75|5230.19|5230.19|5230.75|5230.75|5229.69|5229.69|0
1635233940000|2021-10-26 07:39:00|5230.44|5230.44|5230.84|5230.84|5230.84|5230.84|5230.44|5230.44|0
1635233960000|2021-10-26 07:39:20|5231.2|5231.2|5231.2|5231.2|5231.9|5231.9|5231.2|5231.2|0
1635233990000|2021-10-26 07:39:50|5230.14|5230.14|5230.14|5230.14|5230.14|5230.14|5230.14|5230.14|0
1635234000000|2021-10-26 07:40:00|5229.87|5229.87|5229.87|5229.87|5229.87|5229.87|5229.87|5229.87|0
1635234040000|2021-10-26 07:40:40|5230.82|5230.82|5231.17|5231.17|5231.17|5231.17|5230.82|5230.82|0
1635234050000|2021-10-26 07:40:50|5231.64|5231.64|5231.52|5231.52|5231.64|5231.64|5231.52|5231.52|0
1635234080000|2021-10-26 07:41:20|5231.76|5231.76|5232.01|5232.01|5232.01|5232.01|5231.76|5231.76|0
1635234100000|2021-10-26 07:41:40|5232.28|5232.28|5231.98|5231.98|5232.28|5232.28|5231.73|5231.73|0
1635234120000|2021-10-26 07:42:00|5231.86|5231.86|5231.86|5231.86|5231.86|5231.86|5231.86|5231.86|0
1635234140000|2021-10-26 07:42:20|5231.74|5231.74|5231.74|5231.74|5231.74|5231.74|5231.74|5231.74|0
1635234150000|2021-10-26 07:42:30|5232.45|5232.45|5232.45|5232.45|5232.45|5232.45|5232.45|5232.45|0
1635234160000|2021-10-26 07:42:40|5232.56|5232.56|5232.56|5232.56|5232.56|5232.56|5232.56|5232.56|0
1635234170000|2021-10-26 07:42:50|5232.92|5232.92|5232.8|5232.8|5232.92|5232.92|5232.8|5232.8|0
1635234180000|2021-10-26 07:43:00|5232.52|5232.52|5232.52|5232.52|5232.52|5232.52|5232.52|5232.52|0
1635234210000|2021-10-26 07:43:30|5232.8|5232.8|5232.8|5232.8|5232.8|5232.8|5232.8|5232.8|0
1635234240000|2021-10-26 07:44:00|5232.55|5232.55|5232.55|5232.55|5232.55|5232.55|5232.55|5232.55|0
1635234260000|2021-10-26 07:44:20|5232.27|5232.27|5232.27|5232.27|5232.27|5232.27|5232.27|5232.27|0
1635234280000|2021-10-26 07:44:40|5232.16|5232.16|5232.16|5232.16|5232.16|5232.16|5232.16|5232.16|0
1635234300000|2021-10-26 07:45:00|5232.04|5232.04|5231.92|5231.92|5232.16|5232.16|5231.92|5231.92|0
1635234320000|2021-10-26 07:45:20|5231.81|5231.81|5231.81|5231.81|5231.81|5231.81|5231.81|5231.81|0
1635234360000|2021-10-26 07:46:00|5232.3|5232.3|5232.3|5232.3|5232.3|5232.3|5232.07|5232.07|0
1635234370000|2021-10-26 07:46:10|5232.42|5232.42|5232.7|5232.7|5232.7|5232.7|5232.42|5232.42|0
1635234380000|2021-10-26 07:46:20|5234.82|5234.82|5234.82|5234.82|5234.82|5234.82|5234.82|5234.82|0
1635234390000|2021-10-26 07:46:30|5234.46|5234.46|5234.46|5234.46|5234.46|5234.46|5234.46|5234.46|0
1635234420000|2021-10-26 07:47:00|5234.11|5234.11|5234.23|5234.23|5234.23|5234.23|5234.11|5234.11|0
1635234440000|2021-10-26 07:47:20|5234.11|5234.11|5234.11|5234.11|5234.11|5234.11|5234.11|5234.11|0
1635234470000|2021-10-26 07:47:50|5233.65|5233.65|5233.41|5233.41|5233.65|5233.65|5233.41|5233.41|0
1635234490000|2021-10-26 07:48:10|5232.92|5232.92|5232.92|5232.92|5232.92|5232.92|5232.92|5232.92|0
1635234500000|2021-10-26 07:48:20|5232.21|5232.21|5232.21|5232.21|5232.21|5232.21|5232.21|5232.21|0
1635234530000|2021-10-26 07:48:50|5232.92|5232.92|5232.92|5232.92|5232.92|5232.92|5232.92|5232.92|0
1635234600000|2021-10-26 07:50:00|5233.19|5233.19|5233.8|5233.8|5233.92|5233.92|5233.19|5233.19|0
1635234610000|2021-10-26 07:50:10|5233.31|5233.31|5230.84|5230.84|5233.31|5233.31|5230.48|5230.48|0
1635234620000|2021-10-26 07:50:20|5229.78|5229.78|5229.78|5229.78|5229.78|5229.78|5229.78|5229.78|0
1635234630000|2021-10-26 07:50:30|5230.13|5230.13|5230.13|5230.13|5230.13|5230.13|5230.13|5230.13|0
1635234650000|2021-10-26 07:50:50|5230.84|5230.84|5230.84|5230.84|5230.84|5230.84|5230.84|5230.84|0
1635234670000|2021-10-26 07:51:10|5231.89|5231.89|5231.89|5231.89|5231.89|5231.89|5231.89|5231.89|0
1635234780000|2021-10-26 07:53:00|5232.17|5232.17|5231.09|5231.09|5232.17|5232.17|5231.09|5231.09|0
1635234790000|2021-10-26 07:53:10|5231.44|5231.44|5230.38|5230.38|5231.44|5231.44|5230.38|5230.38|0
1635234840000|2021-10-26 07:54:00|5230.25|5230.25|5230.11|5230.11|5230.25|5230.25|5230.11|5230.11|0
1635234850000|2021-10-26 07:54:10|5229.88|5229.88|5230.3|5230.3|5230.58|5230.58|5229.88|5229.88|0
1635234900000|2021-10-26 07:55:00|5230.66|5230.66|5230.39|5230.39|5230.66|5230.66|5230.39|5230.39|0
1635234910000|2021-10-26 07:55:10|5230.25|5230.25|5230.25|5230.25|5230.25|5230.25|5230.25|5230.25|0
1635234930000|2021-10-26 07:55:30|5230.6|5230.6|5230.6|5230.6|5230.6|5230.6|5230.6|5230.6|0
1635234950000|2021-10-26 07:55:50|5230.33|5230.33|5230.33|5230.33|5230.33|5230.33|5230.33|5230.33|0
1635234960000|2021-10-26 07:56:00|5229.98|5229.98|5230.1|5230.1|5230.1|5230.1|5229.98|5229.98|0
1635235020000|2021-10-26 07:57:00|5229.56|5229.56|5229.56|5229.56|5229.56|5229.56|5229.56|5229.56|0
1635235060000|2021-10-26 07:57:40|5229.28|5229.28|5228.93|5228.93|5229.28|5229.28|5228.57|5228.57|0
1635235070000|2021-10-26 07:57:50|5228.22|5228.22|5228.22|5228.22|5228.22|5228.22|5228.22|5228.22|0
1635235080000|2021-10-26 07:58:00|5228.93|5228.93|5227.62|5227.62|5228.93|5228.93|5227.62|5227.62|0
1635235100000|2021-10-26 07:58:20|5227.75|5227.75|5227.75|5227.75|5227.75|5227.75|5227.75|5227.75|0
1635235110000|2021-10-26 07:58:30|5227.89|5227.89|5227.89|5227.89|5227.89|5227.89|5227.89|5227.89|0
1635235140000|2021-10-26 07:59:00|5227.77|5227.77|5227.77|5227.77|5227.77|5227.77|5227.77|5227.77|0
1635235190000|2021-10-26 07:59:50|5227.66|5227.66|5225.88|5225.88|5227.66|5227.66|5225.88|5225.88|0
1635235210000|2021-10-26 08:00:10|5224.47|5224.47|5224.47|5224.47|5224.47|5224.47|5224.47|5224.47|0
1635235220000|2021-10-26 08:00:20|5223.76|5223.76|5223.76|5223.76|5223.76|5223.76|5223.76|5223.76|0
1635235250000|2021-10-26 08:00:50|5223.08|5223.08|5222.95|5222.95|5223.08|5223.08|5222.95|5222.95|0
1635235260000|2021-10-26 08:01:00|5222.59|5222.59|5222.59|5222.59|5222.59|5222.59|5222.32|5222.32|0
1635235310000|2021-10-26 08:01:50|5222.36|5222.36|5222.36|5222.36|5222.36|5222.36|5222.36|5222.36|0
1635235340000|2021-10-26 08:02:20|5222.22|5222.22|5220.46|5220.46|5222.22|5222.22|5220.46|5220.46|0
1635235360000|2021-10-26 08:02:40|5220.21|5220.21|5220.21|5220.21|5220.21|5220.21|5220.21|5220.21|0
1635235380000|2021-10-26 08:03:00|5220.08|5220.08|5220.08|5220.08|5220.08|5220.08|5220.08|5220.08|0
1635235400000|2021-10-26 08:03:20|5219.8|5219.8|5219.8|5219.8|5219.8|5219.8|5219.8|5219.8|0
1635235420000|2021-10-26 08:03:40|5220.07|5220.07|5220.07|5220.07|5220.07|5220.07|5220.07|5220.07|0
1635235440000|2021-10-26 08:04:00|5220.18|5220.18|5222.28|5222.28|5222.28|5222.28|5220.18|5220.18|0
1635235450000|2021-10-26 08:04:10|5222.99|5222.99|5222.87|5222.87|5223.11|5223.11|5222.87|5222.87|0
1635235460000|2021-10-26 08:04:20|5222.64|5222.64|5222.76|5222.76|5222.87|5222.87|5222.64|5222.64|0
1635235470000|2021-10-26 08:04:30|5222.4|5222.4|5222.4|5222.4|5222.4|5222.4|5222.4|5222.4|0
1635235480000|2021-10-26 08:04:40|5222.05|5222.05|5222.05|5222.05|5222.05|5222.05|5222.05|5222.05|0
1635235490000|2021-10-26 08:04:50|5221.7|5221.7|5221.7|5221.7|5221.7|5221.7|5221.7|5221.7|0
1635235520000|2021-10-26 08:05:20|5221.43|5221.43|5221.43|5221.43|5221.43|5221.43|5221.43|5221.43|0
1635235540000|2021-10-26 08:05:40|5222.13|5222.13|5223.9|5223.9|5223.9|5223.9|5222.13|5222.13|0
1635235550000|2021-10-26 08:05:50|5224.03|5224.03|5224.03|5224.03|5224.03|5224.03|5224.03|5224.03|0
1635235560000|2021-10-26 08:06:00|5223.53|5223.53|5222.83|5222.83|5223.53|5223.53|5222.83|5222.83|0
1635235620000|2021-10-26 08:07:00|5222.58|5222.58|5222.58|5222.58|5222.58|5222.58|5222.58|5222.58|0
1635235680000|2021-10-26 08:08:00|5222.23|5222.23|5220.34|5220.34|5222.46|5222.46|5220.34|5220.34|0
1635235700000|2021-10-26 08:08:20|5220.23|5220.23|5219.96|5219.96|5220.23|5220.23|5219.96|5219.96|0
1635235730000|2021-10-26 08:08:50|5220.23|5220.23|5220.72|5220.72|5220.72|5220.72|5220.23|5220.23|0
1635235750000|2021-10-26 08:09:10|5220.95|5220.95|5220.95|5220.95|5220.95|5220.95|5220.95|5220.95|0
1635235800000|2021-10-26 08:10:00|5221.3|5221.3|5221.3|5221.3|5221.3|5221.3|5221.3|5221.3|0
1635235820000|2021-10-26 08:10:20|5221.19|5221.19|5221.19|5221.19|5221.19|5221.19|5221.19|5221.19|0
1635235860000|2021-10-26 08:11:00|5220.95|5220.95|5221.3|5221.3|5221.3|5221.3|5220.95|5220.95|0
1635235930000|2021-10-26 08:12:10|5221.19|5221.19|5221.19|5221.19|5221.3|5221.3|5221.19|5221.19|0
1635235960000|2021-10-26 08:12:40|5220.84|5220.84|5220.84|5220.84|5220.84|5220.84|5220.84|5220.84|0
1635236000000|2021-10-26 08:13:20|5221.11|5221.11|5221.11|5221.11|5221.11|5221.11|5221.11|5221.11|0
1635236020000|2021-10-26 08:13:40|5220.76|5220.76|5220.76|5220.76|5220.76|5220.76|5220.76|5220.76|0
1635236110000|2021-10-26 08:15:10|5220.88|5220.88|5221|5221|5221|5221|5220.88|5220.88|0
1635236150000|2021-10-26 08:15:50|5220.88|5220.88|5220.76|5220.76|5220.88|5220.88|5220.76|5220.76|0
1635236160000|2021-10-26 08:16:00|5221.04|5221.04|5222.33|5222.33|5222.33|5222.33|5221.04|5221.04|0
1635236170000|2021-10-26 08:16:10|5222.6|5222.6|5222.6|5222.6|5222.6|5222.6|5222.6|5222.6|0
1635236200000|2021-10-26 08:16:40|5222.84|5222.84|5222.84|5222.84|5222.84|5222.84|5222.84|5222.84|0
1635236220000|2021-10-26 08:17:00|5223.07|5223.07|5223.07|5223.07|5223.07|5223.07|5223.07|5223.07|0
1635236280000|2021-10-26 08:18:00|5223.32|5223.32|5223.32|5223.32|5223.32|5223.32|5223.32|5223.32|0
1635236290000|2021-10-26 08:18:10|5222.97|5222.97|5222.97|5222.97|5222.97|5222.97|5222.97|5222.97|0
1635236300000|2021-10-26 08:18:20|5223.67|5223.67|5223.67|5223.67|5223.67|5223.67|5223.67|5223.67|0
1635236310000|2021-10-26 08:18:30|5223.94|5223.94|5223.94|5223.94|5223.94|5223.94|5223.94|5223.94|0
1635236320000|2021-10-26 08:18:40|5224.29|5224.29|5224.29|5224.29|5224.29|5224.29|5224.29|5224.29|0
1635236330000|2021-10-26 08:18:50|5224.41|5224.41|5224.41|5224.41|5224.41|5224.41|5224.41|5224.41|0
1635236340000|2021-10-26 08:19:00|5223.35|5223.35|5223.24|5223.24|5223.35|5223.35|5223.24|5223.24|0
1635236350000|2021-10-26 08:19:10|5223.12|5223.12|5223.83|5223.83|5223.83|5223.83|5223.12|5223.12|0
1635236360000|2021-10-26 08:19:20|5223.96|5223.96|5223.96|5223.96|5223.96|5223.96|5223.96|5223.96|0
1635236390000|2021-10-26 08:19:50|5224.31|5224.31|5224.31|5224.31|5224.31|5224.31|5224.31|5224.31|0
1635236400000|2021-10-26 08:20:00|5223.61|5223.61|5223.61|5223.61|5223.61|5223.61|5223.61|5223.61|0
1635236420000|2021-10-26 08:20:20|5223.84|5223.84|5223.96|5223.96|5223.96|5223.96|5223.84|5223.84|0
1635236460000|2021-10-26 08:21:00|5223.82|5223.82|5225.51|5225.51|5225.51|5225.51|5223.82|5223.82|0
1635236520000|2021-10-26 08:22:00|5226.56|5226.56|5227.44|5227.44|5227.44|5227.44|5226.56|5226.56|0
1635236580000|2021-10-26 08:23:00|5227.67|5227.67|5227.67|5227.67|5227.67|5227.67|5227.67|5227.67|0
1635236610000|2021-10-26 08:23:30|5227.32|5227.32|5227.08|5227.08|5227.32|5227.32|5227.08|5227.08|0
1635236630000|2021-10-26 08:23:50|5227.79|5227.79|5227.79|5227.79|5227.79|5227.79|5227.79|5227.79|0
1635236640000|2021-10-26 08:24:00|5226.38|5226.38|5226.38|5226.38|5226.38|5226.38|5226.38|5226.38|0
1635236650000|2021-10-26 08:24:10|5226.14|5226.14|5226.26|5226.26|5226.26|5226.26|5226.14|5226.14|0
1635236660000|2021-10-26 08:24:20|5225.99|5225.99|5225.99|5225.99|5225.99|5225.99|5225.99|5225.99|0
1635236700000|2021-10-26 08:25:00|5225.74|5225.74|5225.74|5225.74|5225.74|5225.74|5225.74|5225.74|0
1635236710000|2021-10-26 08:25:10|5225.51|5225.51|5225.51|5225.51|5225.62|5225.62|5225.51|5225.51|0
1635236720000|2021-10-26 08:25:20|5224.8|5224.8|5224.8|5224.8|5224.8|5224.8|5224.8|5224.8|0
1635236770000|2021-10-26 08:26:10|5224.45|5224.45|5224.45|5224.45|5224.45|5224.45|5224.45|5224.45|0
1635236790000|2021-10-26 08:26:30|5223.91|5223.91|5224.04|5224.04|5224.04|5224.04|5223.91|5223.91|0
1635236800000|2021-10-26 08:26:40|5223.05|5223.05|5222.81|5222.81|5223.05|5223.05|5222.81|5222.81|0
1635236820000|2021-10-26 08:27:00|5221.4|5221.4|5221.4|5221.4|5221.4|5221.4|5221.4|5221.4|0
1635236850000|2021-10-26 08:27:30|5222.11|5222.11|5222.11|5222.11|5222.11|5222.11|5222.11|5222.11|0
1635236880000|2021-10-26 08:28:00|5221.05|5221.05|5221.05|5221.05|5221.05|5221.05|5221.05|5221.05|0
1635236910000|2021-10-26 08:28:30|5221.32|5221.32|5220.93|5220.93|5221.32|5221.32|5220.82|5220.82|0
1635236960000|2021-10-26 08:29:20|5221.64|5221.64|5221.64|5221.64|5221.64|5221.64|5221.64|5221.64|0
1635236970000|2021-10-26 08:29:30|5221.76|5221.76|5221.76|5221.76|5221.76|5221.76|5221.76|5221.76|0
1635236980000|2021-10-26 08:29:40|5221.87|5221.87|5221.87|5221.87|5221.87|5221.87|5221.87|5221.87|0
1635237000000|2021-10-26 08:30:00|5221.52|5221.52|5222.34|5222.34|5222.34|5222.34|5221.52|5221.52|0
1635237010000|2021-10-26 08:30:10|5222.59|5222.59|5222.59|5222.59|5222.59|5222.59|5222.59|5222.59|0
1635237070000|2021-10-26 08:31:10|5222.87|5222.87|5222.87|5222.87|5222.87|5222.87|5222.87|5222.87|0
1635237080000|2021-10-26 08:31:20|5222.4|5222.4|5222.99|5222.99|5222.99|5222.99|5221.22|5221.22|0
1635237100000|2021-10-26 08:31:40|5223.26|5223.26|5223.26|5223.26|5223.26|5223.26|5223.26|5223.26|0
1635237120000|2021-10-26 08:32:00|5223.38|5223.38|5223.38|5223.38|5223.38|5223.38|5223.38|5223.38|0
1635237200000|2021-10-26 08:33:20|5223.66|5223.66|5223.66|5223.66|5223.66|5223.66|5223.66|5223.66|0
1635237230000|2021-10-26 08:33:50|5223.54|5223.54|5223.11|5223.11|5223.82|5223.82|5223.11|5223.11|0
1635237240000|2021-10-26 08:34:00|5222.41|5222.41|5222.41|5222.41|5222.41|5222.41|5222.41|5222.41|0
1635237290000|2021-10-26 08:34:50|5221.45|5221.45|5221.45|5221.45|5221.45|5221.45|5221.45|5221.45|0
1635237310000|2021-10-26 08:35:10|5221.18|5221.18|5221.18|5221.18|5221.18|5221.18|5221.18|5221.18|0
1635237340000|2021-10-26 08:35:40|5220.91|5220.91|5220.91|5220.91|5220.91|5220.91|5220.91|5220.91|0
1635237350000|2021-10-26 08:35:50|5220.77|5220.77|5220.77|5220.77|5220.77|5220.77|5220.77|5220.77|0
1635237420000|2021-10-26 08:37:00|5220.89|5220.89|5220.89|5220.89|5220.89|5220.89|5220.89|5220.89|0
1635237430000|2021-10-26 08:37:10|5221.01|5221.01|5221.61|5221.61|5221.61|5221.61|5221.01|5221.01|0
1635237440000|2021-10-26 08:37:20|5221.21|5221.21|5221.21|5221.21|5221.21|5221.21|5221.21|5221.21|0
1635237450000|2021-10-26 08:37:30|5220.97|5220.97|5220.97|5220.97|5220.97|5220.97|5220.97|5220.97|0
1635237470000|2021-10-26 08:37:50|5220.27|5220.27|5220.27|5220.27|5220.27|5220.27|5220.27|5220.27|0
1635237500000|2021-10-26 08:38:20|5220.67|5220.67|5220.65|5220.65|5220.67|5220.67|5220.54|5220.54|0
1635237530000|2021-10-26 08:38:50|5220.54|5220.54|5220.54|5220.54|5220.54|5220.54|5220.54|5220.54|0
1635237550000|2021-10-26 08:39:10|5220.89|5220.89|5220.89|5220.89|5220.89|5220.89|5220.89|5220.89|0
1635237560000|2021-10-26 08:39:20|5221|5221|5221.24|5221.24|5221.24|5221.24|5221|5221|0
1635237600000|2021-10-26 08:40:00|5221.12|5221.12|5220.06|5220.06|5221.12|5221.12|5220.06|5220.06|0
1635237650000|2021-10-26 08:40:50|5221.37|5221.37|5221.37|5221.37|5221.37|5221.37|5221.37|5221.37|0
1635237660000|2021-10-26 08:41:00|5221.64|5221.64|5221.92|5221.92|5221.92|5221.92|5221.64|5221.64|0
1635237670000|2021-10-26 08:41:10|5222.63|5222.63|5222.63|5222.63|5222.63|5222.63|5222.63|5222.63|0
1635237710000|2021-10-26 08:41:50|5221.92|5221.92|5221.92|5221.92|5221.92|5221.92|5221.92|5221.92|0
1635237720000|2021-10-26 08:42:00|5221.67|5221.67|5221.67|5221.67|5221.67|5221.67|5221.67|5221.67|0
1635237800000|2021-10-26 08:43:20|5221.55|5221.55|5221.55|5221.55|5221.55|5221.55|5221.55|5221.55|0
1635237900000|2021-10-26 08:45:00|5222.61|5222.61|5222.61|5222.61|5222.61|5222.61|5222.61|5222.61|0
1635237910000|2021-10-26 08:45:10|5222.88|5222.88|5223.38|5223.38|5223.38|5223.38|5222.88|5222.88|0
1635237940000|2021-10-26 08:45:40|5223.88|5223.88|5223.88|5223.88|5223.88|5223.88|5223.88|5223.88|0
1635237950000|2021-10-26 08:45:50|5224.01|5224.01|5224.01|5224.01|5224.01|5224.01|5224.01|5224.01|0
1635237960000|2021-10-26 08:46:00|5224.26|5224.26|5225.79|5225.79|5225.79|5225.79|5224.26|5224.26|0
1635237970000|2021-10-26 08:46:10|5226.2|5226.2|5226.2|5226.2|5226.2|5226.2|5226.2|5226.2|0
1635237980000|2021-10-26 08:46:20|5226.08|5226.08|5226.08|5226.08|5226.08|5226.08|5226.08|5226.08|0
1635238020000|2021-10-26 08:47:00|5225.8|5225.8|5225.97|5225.97|5225.97|5225.97|5225.69|5225.69|0
1635238040000|2021-10-26 08:47:20|5226.08|5226.08|5226.08|5226.08|5226.08|5226.08|5226.08|5226.08|0
1635238050000|2021-10-26 08:47:30|5227.14|5227.14|5227.49|5227.49|5227.49|5227.49|5227.14|5227.14|0
1635238060000|2021-10-26 08:47:40|5227.74|5227.74|5227.74|5227.74|5227.74|5227.74|5227.74|5227.74|0
1635238080000|2021-10-26 08:48:00|5227.04|5227.04|5227.04|5227.04|5227.04|5227.04|5227.04|5227.04|0
1635238090000|2021-10-26 08:48:10|5227.74|5227.74|5227.74|5227.74|5227.74|5227.74|5227.74|5227.74|0
1635238100000|2021-10-26 08:48:20|5228.02|5228.02|5228.02|5228.02|5228.02|5228.02|5228.02|5228.02|0
1635238120000|2021-10-26 08:48:40|5227.75|5227.75|5227.75|5227.75|5227.75|5227.75|5227.75|5227.75|0
1635238150000|2021-10-26 08:49:10|5227.04|5227.04|5227.04|5227.04|5227.04|5227.04|5227.04|5227.04|0
1635238160000|2021-10-26 08:49:20|5227.45|5227.45|5227.33|5227.33|5227.45|5227.45|5227.33|5227.33|0
1635238190000|2021-10-26 08:49:50|5227.22|5227.22|5227.22|5227.22|5227.22|5227.22|5227.22|5227.22|0
1635238200000|2021-10-26 08:50:00|5226.16|5226.16|5225.81|5225.81|5226.16|5226.16|5225.81|5225.81|0
1635238220000|2021-10-26 08:50:20|5225.1|5225.1|5225.1|5225.1|5225.1|5225.1|5225.1|5225.1|0
1635238270000|2021-10-26 08:51:10|5224.98|5224.98|5224.98|5224.98|5224.98|5224.98|5224.98|5224.98|0
1635238280000|2021-10-26 08:51:20|5224.71|5224.71|5224.71|5224.71|5224.71|5224.71|5224.71|5224.71|0
1635238310000|2021-10-26 08:51:50|5224.36|5224.36|5225.06|5225.06|5225.06|5225.06|5224.36|5224.36|0
1635238320000|2021-10-26 08:52:00|5224.01|5224.01|5223.89|5223.89|5224.01|5224.01|5223.89|5223.89|0
1635238330000|2021-10-26 08:52:10|5223.75|5223.75|5223.48|5223.48|5223.75|5223.75|5223.48|5223.48|0
1635238400000|2021-10-26 08:53:20|5222.99|5222.99|5222.99|5222.99|5222.99|5222.99|5222.99|5222.99|0
1635238420000|2021-10-26 08:53:40|5222.28|5222.28|5222.28|5222.28|5222.28|5222.28|5222.28|5222.28|0
1635238470000|2021-10-26 08:54:30|5222.41|5222.41|5222.41|5222.41|5222.41|5222.41|5222.41|5222.41|0
1635238490000|2021-10-26 08:54:50|5223.47|5223.47|5223.47|5223.47|5223.47|5223.47|5223.47|5223.47|0
1635238560000|2021-10-26 08:56:00|5223.74|5223.74|5223.88|5223.88|5223.88|5223.88|5223.74|5223.74|0
1635238610000|2021-10-26 08:56:50|5225.29|5225.29|5224.94|5224.94|5225.29|5225.29|5224.94|5224.94|0
1635238620000|2021-10-26 08:57:00|5225.65|5225.65|5225.65|5225.65|5225.65|5225.65|5225.65|5225.65|0
1635238640000|2021-10-26 08:57:20|5225.41|5225.41|5226|5226|5226|5226|5225.29|5225.29|0
1635238650000|2021-10-26 08:57:30|5224.59|5224.59|5224.59|5224.59|5224.59|5224.59|5224.59|5224.59|0
1635238690000|2021-10-26 08:58:10|5224.36|5224.36|5224.36|5224.36|5224.36|5224.36|5224.36|5224.36|0
1635238710000|2021-10-26 08:58:30|5224.22|5224.22|5223.95|5223.95|5224.22|5224.22|5223.95|5223.95|0
1635238740000|2021-10-26 08:59:00|5222.54|5222.54|5222.54|5222.54|5222.54|5222.54|5222.54|5222.54|0
1635238760000|2021-10-26 08:59:20|5222.29|5222.29|5222.29|5222.29|5222.29|5222.29|5222.29|5222.29|0
1635238770000|2021-10-26 08:59:30|5220.88|5220.88|5220.88|5220.88|5220.88|5220.88|5220.88|5220.88|0
1635238780000|2021-10-26 08:59:40|5220.6|5220.6|5220.6|5220.6|5220.6|5220.6|5220.6|5220.6|0
1635238790000|2021-10-26 08:59:50|5220.95|5220.95|5220.95|5220.95|5220.95|5220.95|5220.95|5220.95|0
1635238800000|2021-10-26 09:00:00|5220.83|5220.83|5221.89|5221.89|5221.89|5221.89|5220.83|5220.83|0
1635238820000|2021-10-26 09:00:20|5221.66|5221.66|5221.66|5221.66|5221.66|5221.66|5221.66|5221.66|0
1635238850000|2021-10-26 09:00:50|5221.54|5221.54|5221.54|5221.54|5221.54|5221.54|5221.54|5221.54|0
1635238860000|2021-10-26 09:01:00|5221.66|5221.66|5221.89|5221.89|5222.01|5222.01|5221.66|5221.66|0
1635238870000|2021-10-26 09:01:10|5222.01|5222.01|5222.01|5222.01|5222.01|5222.01|5222.01|5222.01|0
1635238930000|2021-10-26 09:02:10|5221.51|5221.51|5221.51|5221.51|5221.51|5221.51|5221.51|5221.51|0
1635238940000|2021-10-26 09:02:20|5221.38|5221.38|5221.38|5221.38|5221.38|5221.38|5221.38|5221.38|0
1635238950000|2021-10-26 09:02:30|5221.62|5221.62|5221.62|5221.62|5221.62|5221.62|5221.62|5221.62|0
1635238960000|2021-10-26 09:02:40|5221.9|5221.9|5221.9|5221.9|5221.9|5221.9|5221.9|5221.9|0
1635238980000|2021-10-26 09:03:00|5221.76|5221.76|5223.7|5223.7|5224.16|5224.16|5221.76|5221.76|0
1635238990000|2021-10-26 09:03:10|5223.84|5223.84|5223.84|5223.84|5223.84|5223.84|5223.84|5223.84|0
1635239020000|2021-10-26 09:03:40|5223.13|5223.13|5222.76|5222.76|5223.13|5223.13|5222.76|5222.76|0
1635239060000|2021-10-26 09:04:20|5222.65|5222.65|5222.65|5222.65|5222.65|5222.65|5222.65|5222.65|0
1635239070000|2021-10-26 09:04:30|5223|5223|5222.88|5222.88|5223|5223|5222.88|5222.88|0
1635239080000|2021-10-26 09:04:40|5222.64|5222.64|5222.64|5222.64|5222.64|5222.64|5222.64|5222.64|0
1635239090000|2021-10-26 09:04:50|5222.28|5222.28|5222.28|5222.28|5222.28|5222.28|5222.28|5222.28|0
1635239100000|2021-10-26 09:05:00|5222.01|5222.01|5221.88|5221.88|5222.01|5222.01|5221.88|5221.88|0
1635239110000|2021-10-26 09:05:10|5222.28|5222.28|5222.15|5222.15|5222.28|5222.28|5222.15|5222.15|0
1635239160000|2021-10-26 09:06:00|5223.21|5223.21|5223.21|5223.21|5223.21|5223.21|5223.21|5223.21|0
1635239200000|2021-10-26 09:06:40|5222.85|5222.85|5222.85|5222.85|5222.85|5222.85|5222.85|5222.85|0
1635239220000|2021-10-26 09:07:00|5222.74|5222.74|5222.74|5222.74|5222.74|5222.74|5222.74|5222.74|0
1635239230000|2021-10-26 09:07:10|5222.85|5222.85|5222.85|5222.85|5222.85|5222.85|5222.85|5222.85|0
1635239330000|2021-10-26 09:08:50|5222.5|5222.5|5222.5|5222.5|5222.5|5222.5|5222.5|5222.5|0
1635239340000|2021-10-26 09:09:00|5223.21|5223.21|5223.34|5223.34|5223.34|5223.34|5223.21|5223.21|0
1635239350000|2021-10-26 09:09:10|5223.58|5223.58|5224.28|5224.28|5224.28|5224.28|5223.58|5223.58|0
1635239400000|2021-10-26 09:10:00|5224.16|5224.16|5224.16|5224.16|5224.16|5224.16|5224.16|5224.16|0
1635239440000|2021-10-26 09:10:40|5223.93|5223.93|5223.93|5223.93|5224.05|5224.05|5223.93|5223.93|0
1635239470000|2021-10-26 09:11:10|5224.05|5224.05|5224.16|5224.16|5224.16|5224.16|5224.05|5224.05|0
1635239500000|2021-10-26 09:11:40|5223.46|5223.46|5223.46|5223.46|5223.46|5223.46|5223.46|5223.46|0
1635239510000|2021-10-26 09:11:50|5223.6|5223.6|5223.74|5223.74|5223.74|5223.74|5223.6|5223.6|0
1635239520000|2021-10-26 09:12:00|5223.38|5223.38|5223.38|5223.38|5223.38|5223.38|5223.38|5223.38|0
1635239550000|2021-10-26 09:12:30|5223.52|5223.52|5223.52|5223.52|5223.52|5223.52|5223.52|5223.52|0
1635239610000|2021-10-26 09:13:30|5223.4|5223.4|5223.4|5223.4|5223.4|5223.4|5223.4|5223.4|0
1635239620000|2021-10-26 09:13:40|5222.7|5222.7|5222.7|5222.7|5222.7|5222.7|5222.7|5222.7|0
1635239640000|2021-10-26 09:14:00|5223.76|5223.76|5223.76|5223.76|5223.76|5223.76|5223.76|5223.76|0
1635239650000|2021-10-26 09:14:10|5223.05|5223.05|5223.05|5223.05|5223.05|5223.05|5223.05|5223.05|0
1635239700000|2021-10-26 09:15:00|5223.17|5223.17|5223.28|5223.28|5223.28|5223.28|5223.17|5223.17|0
1635239730000|2021-10-26 09:15:30|5223.17|5223.17|5223.17|5223.17|5223.17|5223.17|5223.17|5223.17|0
1635239820000|2021-10-26 09:17:00|5223.05|5223.05|5223.05|5223.05|5223.05|5223.05|5223.05|5223.05|0
1635239930000|2021-10-26 09:18:50|5224.46|5224.46|5224.46|5224.46|5224.46|5224.46|5224.46|5224.46|0
1635239970000|2021-10-26 09:19:30|5225.17|5225.17|5225.4|5225.4|5225.4|5225.4|5225.17|5225.17|0
1635239980000|2021-10-26 09:19:40|5223.64|5223.64|5223.64|5223.64|5223.64|5223.64|5223.64|5223.64|0
1635239990000|2021-10-26 09:19:50|5223.87|5223.87|5224.1|5224.1|5224.1|5224.1|5223.87|5223.87|0
1635240000000|2021-10-26 09:20:00|5225.16|5225.16|5224.81|5224.81|5225.16|5225.16|5224.81|5224.81|0
1635240010000|2021-10-26 09:20:10|5225.16|5225.16|5225.52|5225.52|5225.52|5225.52|5225.16|5225.16|0
1635240030000|2021-10-26 09:20:30|5225.4|5225.4|5225.4|5225.4|5225.4|5225.4|5225.4|5225.4|0
1635240040000|2021-10-26 09:20:40|5226.46|5226.46|5226.34|5226.34|5226.46|5226.46|5226.19|5226.19|0
1635240050000|2021-10-26 09:20:50|5227.05|5227.05|5227.05|5227.05|5227.05|5227.05|5227.05|5227.05|0
1635240060000|2021-10-26 09:21:00|5226.69|5226.69|5226.34|5226.34|5226.69|5226.69|5226.34|5226.34|0
1635240070000|2021-10-26 09:21:10|5225.64|5225.64|5225.28|5225.28|5225.64|5225.64|5225.28|5225.28|0
1635240080000|2021-10-26 09:21:20|5225.4|5225.4|5225.4|5225.4|5225.4|5225.4|5225.4|5225.4|0
1635240090000|2021-10-26 09:21:30|5225.28|5225.28|5225.28|5225.28|5225.28|5225.28|5225.28|5225.28|0
1635240100000|2021-10-26 09:21:40|5224.58|5224.58|5224.58|5224.58|5224.58|5224.58|5224.58|5224.58|0
1635240120000|2021-10-26 09:22:00|5224.33|5224.33|5224.33|5224.33|5224.33|5224.33|5224.33|5224.33|0
1635240130000|2021-10-26 09:22:10|5223.62|5223.62|5223.62|5223.62|5223.62|5223.62|5223.62|5223.62|0
1635240160000|2021-10-26 09:22:40|5223.5|5223.5|5223.5|5223.5|5223.5|5223.5|5223.5|5223.5|0
1635240180000|2021-10-26 09:23:00|5222.8|5222.8|5222.68|5222.68|5222.8|5222.8|5222.68|5222.68|0
1635240190000|2021-10-26 09:23:10|5223.39|5223.39|5223.39|5223.39|5223.39|5223.39|5223.39|5223.39|0
1635240240000|2021-10-26 09:24:00|5223.74|5223.74|5224.09|5224.09|5224.09|5224.09|5223.74|5223.74|0
1635240280000|2021-10-26 09:24:40|5223.98|5223.98|5223.98|5223.98|5223.98|5223.98|5223.98|5223.98|0
1635240300000|2021-10-26 09:25:00|5224.33|5224.33|5224.33|5224.33|5224.33|5224.33|5224.33|5224.33|0
1635240310000|2021-10-26 09:25:10|5223.98|5223.98|5223.74|5223.74|5223.98|5223.98|5223.74|5223.74|0
1635240360000|2021-10-26 09:26:00|5223.47|5223.47|5223.47|5223.47|5223.47|5223.47|5223.47|5223.47|0
1635240370000|2021-10-26 09:26:10|5223.34|5223.34|5223.34|5223.34|5223.34|5223.34|5223.34|5223.34|0
1635240390000|2021-10-26 09:26:30|5223.22|5223.22|5221.57|5221.57|5223.22|5223.22|5221.57|5221.57|0
1635240400000|2021-10-26 09:26:40|5221.69|5221.69|5221.81|5221.81|5221.81|5221.81|5221.69|5221.69|0
1635240410000|2021-10-26 09:26:50|5222.06|5222.06|5222.06|5222.06|5222.06|5222.06|5222.06|5222.06|0
1635240420000|2021-10-26 09:27:00|5222.19|5222.19|5222.9|5222.9|5222.9|5222.9|5222.19|5222.19|0
1635240430000|2021-10-26 09:27:10|5223.15|5223.15|5223.15|5223.15|5223.15|5223.15|5223.15|5223.15|0
1635240440000|2021-10-26 09:27:20|5223.42|5223.42|5223.42|5223.42|5223.42|5223.42|5223.42|5223.42|0
1635240450000|2021-10-26 09:27:30|5223.53|5223.53|5223.53|5223.53|5223.53|5223.53|5223.53|5223.53|0
1635240470000|2021-10-26 09:27:50|5223.42|5223.42|5224.07|5224.07|5224.07|5224.07|5223.42|5223.42|0
1635240550000|2021-10-26 09:29:10|5224.27|5224.27|5224.27|5224.27|5224.27|5224.27|5224.27|5224.27|0
1635240600000|2021-10-26 09:30:00|5224.41|5224.41|5226.32|5226.32|5226.46|5226.46|5224.41|5224.41|0
1635240640000|2021-10-26 09:30:40|5226.43|5226.43|5226.43|5226.43|5226.43|5226.43|5226.43|5226.43|0
1635240650000|2021-10-26 09:30:50|5227.49|5227.49|5227.49|5227.49|5227.49|5227.49|5227.49|5227.49|0
1635240660000|2021-10-26 09:31:00|5227.38|5227.38|5227.38|5227.38|5227.38|5227.38|5227.38|5227.38|0
1635240670000|2021-10-26 09:31:10|5227.71|5227.71|5227.71|5227.71|5227.83|5227.83|5227.6|5227.6|0
1635240680000|2021-10-26 09:31:20|5227.95|5227.95|5227.95|5227.95|5227.95|5227.95|5227.95|5227.95|0
1635240690000|2021-10-26 09:31:30|5228.09|5228.09|5227.95|5227.95|5228.09|5228.09|5227.95|5227.95|0
1635240700000|2021-10-26 09:31:40|5228.3|5228.3|5228.3|5228.3|5228.3|5228.3|5228.3|5228.3|0
1635240710000|2021-10-26 09:31:50|5228.18|5228.18|5228.3|5228.3|5228.3|5228.3|5228.18|5228.18|0
1635240730000|2021-10-26 09:32:10|5229.36|5229.36|5230.07|5230.07|5230.42|5230.42|5229.36|5229.36|0
1635240760000|2021-10-26 09:32:40|5231.12|5231.12|5231.12|5231.12|5231.12|5231.12|5231.12|5231.12|0
1635240770000|2021-10-26 09:32:50|5231.26|5231.26|5231.26|5231.26|5231.26|5231.26|5231.26|5231.26|0
1635240780000|2021-10-26 09:33:00|5231.38|5231.38|5231.98|5231.98|5231.98|5231.98|5231.38|5231.38|0
1635240810000|2021-10-26 09:33:30|5231.84|5231.84|5231.84|5231.84|5231.84|5231.84|5231.84|5231.84|0
1635240860000|2021-10-26 09:34:20|5232.55|5232.55|5232.55|5232.55|5232.55|5232.55|5232.55|5232.55|0
1635240890000|2021-10-26 09:34:50|5232.9|5232.9|5232.55|5232.55|5232.9|5232.9|5232.55|5232.55|0
1635240930000|2021-10-26 09:35:30|5232.67|5232.67|5234.08|5234.08|5234.08|5234.08|5232.67|5232.67|0
1635240940000|2021-10-26 09:35:40|5234.42|5234.42|5234.91|5234.91|5234.91|5234.91|5234.42|5234.42|0
1635240950000|2021-10-26 09:35:50|5235.05|5235.05|5235.05|5235.05|5235.05|5235.05|5235.05|5235.05|0
1635240990000|2021-10-26 09:36:30|5234.94|5234.94|5234.94|5234.94|5234.94|5234.94|5234.94|5234.94|0
1635241010000|2021-10-26 09:36:50|5234.69|5234.69|5235.04|5235.04|5235.04|5235.04|5234.69|5234.69|0
1635241020000|2021-10-26 09:37:00|5236.45|5236.45|5237.16|5237.16|5237.16|5237.16|5236.45|5236.45|0
1635241040000|2021-10-26 09:37:20|5237.28|5237.28|5237.28|5237.28|5237.28|5237.28|5237.28|5237.28|0
1635241060000|2021-10-26 09:37:40|5237.55|5237.55|5238.14|5238.14|5238.14|5238.14|5237.55|5237.55|0
1635241080000|2021-10-26 09:38:00|5238.85|5238.85|5238.85|5238.85|5238.85|5238.85|5238.85|5238.85|0
1635241140000|2021-10-26 09:39:00|5239.55|5239.55|5239.2|5239.2|5239.55|5239.55|5239.2|5239.2|0
1635241160000|2021-10-26 09:39:20|5239.48|5239.48|5240.01|5240.01|5240.01|5240.01|5239.13|5239.13|0
1635241170000|2021-10-26 09:39:30|5240.26|5240.26|5240.26|5240.26|5241.32|5241.32|5240.26|5240.26|0
1635241200000|2021-10-26 09:40:00|5240.54|5240.54|5240.54|5240.54|5240.54|5240.54|5240.54|5240.54|0
1635241220000|2021-10-26 09:40:20|5241.59|5241.59|5242.43|5242.43|5242.43|5242.43|5241.59|5241.59|0
1635241240000|2021-10-26 09:40:40|5243.14|5243.14|5243.14|5243.14|5243.14|5243.14|5243.14|5243.14|0
1635241250000|2021-10-26 09:40:50|5242.78|5242.78|5242.78|5242.78|5242.78|5242.78|5242.78|5242.78|0
1635241270000|2021-10-26 09:41:10|5242.55|5242.55|5242.55|5242.55|5242.55|5242.55|5242.55|5242.55|0
1635241280000|2021-10-26 09:41:20|5242.43|5242.43|5242.43|5242.43|5242.43|5242.43|5242.43|5242.43|0
1635241290000|2021-10-26 09:41:30|5242.55|5242.55|5242.55|5242.55|5242.55|5242.55|5242.55|5242.55|0
1635241300000|2021-10-26 09:41:40|5242.9|5242.9|5244.32|5244.32|5244.32|5244.32|5242.55|5242.55|0
1635241320000|2021-10-26 09:42:00|5242.9|5242.9|5242.9|5242.9|5242.9|5242.9|5242.9|5242.9|0
1635241340000|2021-10-26 09:42:20|5242.65|5242.65|5242.65|5242.65|5242.65|5242.65|5242.65|5242.65|0
1635241390000|2021-10-26 09:43:10|5242.77|5242.77|5243.12|5243.12|5243.12|5243.12|5242.77|5242.77|0
1635241420000|2021-10-26 09:43:40|5243.24|5243.24|5243.12|5243.12|5243.36|5243.36|5243.12|5243.12|0
1635241430000|2021-10-26 09:43:50|5244.18|5244.18|5244.18|5244.18|5244.18|5244.18|5244.18|5244.18|0
1635241470000|2021-10-26 09:44:30|5243.83|5243.83|5243.12|5243.12|5243.83|5243.83|5243.12|5243.12|0
1635241520000|2021-10-26 09:45:20|5242.77|5242.77|5242.77|5242.77|5242.77|5242.77|5242.77|5242.77|0
1635241560000|2021-10-26 09:46:00|5243.12|5243.12|5242.57|5242.57|5243.12|5243.12|5242.57|5242.57|0
1635241580000|2021-10-26 09:46:20|5241.86|5241.86|5241.86|5241.86|5241.86|5241.86|5241.86|5241.86|0
1635241590000|2021-10-26 09:46:30|5241.61|5241.61|5241.95|5241.95|5241.95|5241.95|5241.61|5241.61|0
1635241690000|2021-10-26 09:48:10|5241.6|5241.6|5241.32|5241.32|5241.6|5241.6|5241.32|5241.32|0
1635241710000|2021-10-26 09:48:30|5242.02|5242.02|5242.02|5242.02|5242.02|5242.02|5242.02|5242.02|0
1635241850000|2021-10-26 09:50:50|5241.91|5241.91|5241.91|5241.91|5241.91|5241.91|5241.91|5241.91|0
1635241950000|2021-10-26 09:52:30|5241.2|5241.2|5241.2|5241.2|5241.2|5241.2|5241.2|5241.2|0
1635241960000|2021-10-26 09:52:40|5239.79|5239.79|5239.89|5239.89|5240.14|5240.14|5239.79|5239.79|0
1635242020000|2021-10-26 09:53:40|5239.56|5239.56|5239.56|5239.56|5239.56|5239.56|5239.56|5239.56|0
1635242040000|2021-10-26 09:54:00|5239.2|5239.2|5239.2|5239.2|5239.2|5239.2|5239.2|5239.2|0
1635242070000|2021-10-26 09:54:30|5238.5|5238.5|5238.5|5238.5|5238.5|5238.5|5238.5|5238.5|0
1635242200000|2021-10-26 09:56:40|5238.61|5238.61|5238.61|5238.61|5238.61|5238.61|5238.61|5238.61|0
1635242280000|2021-10-26 09:58:00|5238.15|5238.15|5237.98|5237.98|5238.26|5238.26|5237.98|5237.98|0
1635242310000|2021-10-26 09:58:30|5236.93|5236.93|5236.81|5236.81|5236.93|5236.93|5236.81|5236.81|0
1635242320000|2021-10-26 09:58:40|5236.47|5236.47|5236.47|5236.47|5236.47|5236.47|5236.47|5236.47|0
1635242330000|2021-10-26 09:58:50|5237.18|5237.18|5237.18|5237.18|5237.18|5237.18|5237.18|5237.18|0
1635242350000|2021-10-26 09:59:10|5236.82|5236.82|5236.82|5236.82|5236.82|5236.82|5236.71|5236.71|0
1635242360000|2021-10-26 09:59:20|5236.94|5236.94|5236.82|5236.82|5236.94|5236.94|5236.82|5236.82|0
1635242410000|2021-10-26 10:00:10|5236.47|5236.47|5236.47|5236.47|5236.47|5236.47|5236.47|5236.47|0
1635242420000|2021-10-26 10:00:20|5236.59|5236.59|5236.82|5236.82|5236.82|5236.82|5236.59|5236.59|0
1635242430000|2021-10-26 10:00:30|5237.18|5237.18|5237.18|5237.18|5237.18|5237.18|5237.18|5237.18|0
1635242440000|2021-10-26 10:00:40|5237.06|5237.06|5237.06|5237.06|5237.06|5237.06|5237.06|5237.06|0
1635242460000|2021-10-26 10:01:00|5237.41|5237.41|5237.41|5237.41|5237.41|5237.41|5237.41|5237.41|0
1635242510000|2021-10-26 10:01:50|5237.76|5237.76|5237.76|5237.76|5237.76|5237.76|5237.76|5237.76|0
1635242520000|2021-10-26 10:02:00|5237.53|5237.53|5237.65|5237.65|5237.65|5237.65|5237.53|5237.53|0
1635242570000|2021-10-26 10:02:50|5237.76|5237.76|5237.76|5237.76|5237.76|5237.76|5237.76|5237.76|0
1635242580000|2021-10-26 10:03:00|5238.12|5238.12|5238.12|5238.12|5238.12|5238.12|5238.12|5238.12|0
1635242610000|2021-10-26 10:03:30|5237.76|5237.76|5237.76|5237.76|5237.76|5237.76|5237.76|5237.76|0
1635242690000|2021-10-26 10:04:50|5237.88|5237.88|5237.88|5237.88|5237.88|5237.88|5237.88|5237.88|0
1635242700000|2021-10-26 10:05:00|5238.23|5238.23|5238.23|5238.23|5238.23|5238.23|5238.23|5238.23|0
1635242720000|2021-10-26 10:05:20|5238.12|5238.12|5238.12|5238.12|5238.23|5238.23|5238.12|5238.12|0
1635242730000|2021-10-26 10:05:30|5237.76|5237.76|5237.76|5237.76|5237.76|5237.76|5237.76|5237.76|0
1635242750000|2021-10-26 10:05:50|5237.88|5237.88|5237.88|5237.88|5237.88|5237.88|5237.88|5237.88|0
1635242880000|2021-10-26 10:08:00|5238.23|5238.23|5238.23|5238.23|5238.23|5238.23|5238.23|5238.23|0
1635242980000|2021-10-26 10:09:40|5237.88|5237.88|5237.88|5237.88|5237.88|5237.88|5237.88|5237.88|0
1635242990000|2021-10-26 10:09:50|5237.53|5237.53|5237.53|5237.53|5237.53|5237.53|5237.53|5237.53|0
1635243060000|2021-10-26 10:11:00|5236.82|5236.82|5236.82|5236.82|5236.82|5236.82|5236.82|5236.82|0
1635243080000|2021-10-26 10:11:20|5236.47|5236.47|5236.47|5236.47|5236.47|5236.47|5236.47|5236.47|0
1635243100000|2021-10-26 10:11:40|5236.22|5236.22|5235.97|5235.97|5236.22|5236.22|5235.97|5235.97|0
1635243150000|2021-10-26 10:12:30|5235.74|5235.74|5235.62|5235.62|5235.74|5235.74|5235.62|5235.62|0
1635243190000|2021-10-26 10:13:10|5235.97|5235.97|5235.97|5235.97|5235.97|5235.97|5235.97|5235.97|0
1635243400000|2021-10-26 10:16:40|5236.33|5236.33|5236.33|5236.33|5236.33|5236.33|5236.33|5236.33|0
1635243530000|2021-10-26 10:18:50|5236.44|5236.44|5236.44|5236.44|5236.44|5236.44|5236.44|5236.44|0
1635243570000|2021-10-26 10:19:30|5236.8|5236.8|5236.8|5236.8|5236.8|5236.8|5236.8|5236.8|0
1635243610000|2021-10-26 10:20:10|5236.91|5236.91|5237.15|5237.15|5237.15|5237.15|5236.8|5236.8|0
1635243620000|2021-10-26 10:20:20|5236.79|5236.79|5236.79|5236.79|5236.79|5236.79|5236.79|5236.79|0
1635243660000|2021-10-26 10:21:00|5237.04|5237.04|5237.04|5237.04|5237.04|5237.04|5237.04|5237.04|0
1635243730000|2021-10-26 10:22:10|5236.69|5236.69|5235.98|5235.98|5236.69|5236.69|5235.98|5235.98|0
1635243750000|2021-10-26 10:22:30|5235.87|5235.87|5235.87|5235.87|5235.87|5235.87|5235.87|5235.87|0
1635243870000|2021-10-26 10:24:30|5235.53|5235.53|5233.91|5233.91|5235.53|5235.53|5233.91|5233.91|0
1635243880000|2021-10-26 10:24:40|5234.27|5234.27|5234.62|5234.62|5234.62|5234.62|5234.27|5234.27|0
1635243950000|2021-10-26 10:25:50|5234.74|5234.74|5234.5|5234.5|5234.74|5234.74|5234.5|5234.5|0
1635243970000|2021-10-26 10:26:10|5234.86|5234.86|5235.21|5235.21|5235.21|5235.21|5234.86|5234.86|0
1635244020000|2021-10-26 10:27:00|5234.86|5234.86|5235.21|5235.21|5235.21|5235.21|5234.86|5234.86|0
1635244070000|2021-10-26 10:27:50|5234.5|5234.5|5234.5|5234.5|5234.5|5234.5|5234.5|5234.5|0
1635244080000|2021-10-26 10:28:00|5234.27|5234.27|5234.39|5234.39|5234.39|5234.39|5234.27|5234.27|0
1635244160000|2021-10-26 10:29:20|5234.62|5234.62|5234.62|5234.62|5234.62|5234.62|5234.62|5234.62|0
1635244190000|2021-10-26 10:29:50|5234.34|5234.34|5234.34|5234.34|5234.34|5234.34|5234.34|5234.34|0
1635244280000|2021-10-26 10:31:20|5234.22|5234.22|5234.22|5234.22|5234.22|5234.22|5234.22|5234.22|0
1635244390000|2021-10-26 10:33:10|5233.53|5233.53|5234.24|5234.24|5234.24|5234.24|5233.53|5233.53|0
1635244410000|2021-10-26 10:33:30|5234.36|5234.36|5234.24|5234.24|5234.36|5234.36|5234.24|5234.24|0
1635244420000|2021-10-26 10:33:40|5234.94|5234.94|5235.06|5235.06|5235.06|5235.06|5234.94|5234.94|0
1635244440000|2021-10-26 10:34:00|5234|5234|5234|5234|5234|5234|5234|5234|0
1635244470000|2021-10-26 10:34:30|5233.65|5233.65|5233.65|5233.65|5233.65|5233.65|5233.65|5233.65|0
1635244490000|2021-10-26 10:34:50|5233.77|5233.77|5233.77|5233.77|5233.77|5233.77|5233.77|5233.77|0
1635244510000|2021-10-26 10:35:10|5232|5232|5232|5232|5232|5232|5232|5232|0
1635244560000|2021-10-26 10:36:00|5232.71|5232.71|5232.71|5232.71|5232.71|5232.71|5232.71|5232.71|0
1635244620000|2021-10-26 10:37:00|5232.35|5232.35|5232.35|5232.35|5232.35|5232.35|5232.35|5232.35|0
1635244650000|2021-10-26 10:37:30|5232.47|5232.47|5232.59|5232.59|5232.59|5232.59|5232.47|5232.47|0
1635244680000|2021-10-26 10:38:00|5232.47|5232.47|5231.97|5231.97|5232.47|5232.47|5231.97|5231.97|0
1635244690000|2021-10-26 10:38:10|5231.62|5231.62|5231.51|5231.51|5231.62|5231.62|5231.51|5231.51|0
1635244760000|2021-10-26 10:39:20|5231.23|5231.23|5231.23|5231.23|5231.23|5231.23|5231.23|5231.23|0
1635244850000|2021-10-26 10:40:50|5230.99|5230.99|5230.99|5230.99|5230.99|5230.99|5230.99|5230.99|0
1635244860000|2021-10-26 10:41:00|5230.29|5230.29|5230.29|5230.29|5230.29|5230.29|5230.29|5230.29|0
1635244900000|2021-10-26 10:41:40|5230.64|5230.64|5230.64|5230.64|5230.64|5230.64|5230.64|5230.64|0
1635244910000|2021-10-26 10:41:50|5230.52|5230.52|5230.52|5230.52|5230.52|5230.52|5230.52|5230.52|0
1635244930000|2021-10-26 10:42:10|5231.23|5231.23|5231.23|5231.23|5231.23|5231.23|5231.23|5231.23|0
1635244940000|2021-10-26 10:42:20|5231.11|5231.11|5231.11|5231.11|5231.11|5231.11|5231.11|5231.11|0
1635245040000|2021-10-26 10:44:00|5231.7|5231.7|5232.05|5232.05|5232.05|5232.05|5231.7|5231.7|0
1635245050000|2021-10-26 10:44:10|5232.29|5232.29|5232.29|5232.29|5232.29|5232.29|5232.29|5232.29|0
1635245160000|2021-10-26 10:46:00|5232.04|5232.04|5231.57|5231.57|5232.04|5232.04|5231.57|5231.57|0
1635245220000|2021-10-26 10:47:00|5231.92|5231.92|5231.92|5231.92|5231.92|5231.92|5231.92|5231.92|0
1635245240000|2021-10-26 10:47:20|5231.57|5231.57|5231.57|5231.57|5231.57|5231.57|5231.57|5231.57|0
1635245270000|2021-10-26 10:47:50|5231.69|5231.69|5231.69|5231.69|5231.69|5231.69|5231.69|5231.69|0
1635245280000|2021-10-26 10:48:00|5231.33|5231.33|5231.33|5231.33|5231.33|5231.33|5231.33|5231.33|0
1635245300000|2021-10-26 10:48:20|5232.04|5232.04|5232.04|5232.04|5232.04|5232.04|5232.04|5232.04|0
1635245400000|2021-10-26 10:50:00|5232.16|5232.16|5232.51|5232.51|5232.51|5232.51|5232.16|5232.16|0
1635245430000|2021-10-26 10:50:30|5232.86|5232.86|5232.86|5232.86|5232.86|5232.86|5232.86|5232.86|0
1635245460000|2021-10-26 10:51:00|5233.21|5233.21|5233.8|5233.8|5233.8|5233.8|5233.1|5233.1|0
1635245520000|2021-10-26 10:52:00|5233.1|5233.1|5233.1|5233.1|5233.1|5233.1|5233.1|5233.1|0
1635245540000|2021-10-26 10:52:20|5232.74|5232.74|5232.74|5232.74|5232.74|5232.74|5232.74|5232.74|0
1635245590000|2021-10-26 10:53:10|5232.98|5232.98|5232.98|5232.98|5232.98|5232.98|5232.98|5232.98|0
1635245650000|2021-10-26 10:54:10|5233.26|5233.26|5233.51|5233.51|5233.51|5233.51|5233.26|5233.26|0
1635245670000|2021-10-26 10:54:30|5233.86|5233.86|5234.2|5234.2|5234.2|5234.2|5233.86|5233.86|0
1635245710000|2021-10-26 10:55:10|5233.86|5233.86|5233.51|5233.51|5233.86|5233.86|5233.51|5233.51|0
1635245760000|2021-10-26 10:56:00|5234.21|5234.21|5234.21|5234.21|5234.21|5234.21|5234.21|5234.21|0
1635245790000|2021-10-26 10:56:30|5233.96|5233.96|5233.71|5233.71|5233.96|5233.96|5233.71|5233.71|0
1635245800000|2021-10-26 10:56:40|5232.66|5232.66|5232.66|5232.66|5232.66|5232.66|5232.66|5232.66|0
1635245820000|2021-10-26 10:57:00|5232.54|5232.54|5232.54|5232.54|5232.54|5232.54|5232.54|5232.54|0
1635245850000|2021-10-26 10:57:30|5232.79|5232.79|5232.79|5232.79|5232.79|5232.79|5232.79|5232.79|0
1635245920000|2021-10-26 10:58:40|5233.49|5233.49|5233.74|5233.74|5233.74|5233.74|5233.49|5233.49|0
1635245930000|2021-10-26 10:58:50|5234.1|5234.1|5234.1|5234.1|5234.1|5234.1|5234.1|5234.1|0
1635245940000|2021-10-26 10:59:00|5233.39|5233.39|5233.04|5233.04|5233.39|5233.39|5233.04|5233.04|0
1635245990000|2021-10-26 10:59:50|5233.39|5233.39|5233.74|5233.74|5233.74|5233.74|5233.39|5233.39|0
1635246010000|2021-10-26 11:00:10|5233.51|5233.51|5233.74|5233.74|5233.74|5233.74|5233.51|5233.51|0
1635246030000|2021-10-26 11:00:30|5234.45|5234.45|5234.8|5234.8|5234.8|5234.8|5234.45|5234.45|0
1635246050000|2021-10-26 11:00:50|5234.45|5234.45|5234.45|5234.45|5234.45|5234.45|5234.45|5234.45|0
1635246060000|2021-10-26 11:01:00|5234.21|5234.21|5234.21|5234.21|5234.21|5234.21|5234.21|5234.21|0
1635246120000|2021-10-26 11:02:00|5234.57|5234.57|5234.45|5234.45|5234.57|5234.57|5234.45|5234.45|0
1635246150000|2021-10-26 11:02:30|5234.1|5234.1|5234.1|5234.1|5234.1|5234.1|5234.1|5234.1|0
1635246160000|2021-10-26 11:02:40|5233.85|5233.85|5233.85|5233.85|5233.85|5233.85|5233.85|5233.85|0
1635246170000|2021-10-26 11:02:50|5234.1|5234.1|5234.1|5234.1|5234.1|5234.1|5234.1|5234.1|0
1635246260000|2021-10-26 11:04:20|5233.74|5233.74|5233.74|5233.74|5233.74|5233.74|5233.74|5233.74|0
1635246330000|2021-10-26 11:05:30|5233.47|5233.47|5233.47|5233.47|5233.47|5233.47|5233.47|5233.47|0
1635246370000|2021-10-26 11:06:10|5233.74|5233.74|5233.74|5233.74|5233.74|5233.74|5233.74|5233.74|0
1635246380000|2021-10-26 11:06:20|5233.86|5233.86|5233.86|5233.86|5233.86|5233.86|5233.86|5233.86|0
1635246390000|2021-10-26 11:06:30|5234.21|5234.21|5234.21|5234.21|5234.21|5234.21|5234.21|5234.21|0
1635246420000|2021-10-26 11:07:00|5233.51|5233.51|5233.51|5233.51|5233.51|5233.51|5233.51|5233.51|0
1635246430000|2021-10-26 11:07:10|5233.63|5233.63|5233.63|5233.63|5233.63|5233.63|5233.63|5233.63|0
1635246500000|2021-10-26 11:08:20|5233.29|5233.29|5233.64|5233.64|5233.64|5233.64|5233.29|5233.29|0
1635246510000|2021-10-26 11:08:30|5233.99|5233.99|5234.35|5234.35|5234.35|5234.35|5233.99|5233.99|0
1635246540000|2021-10-26 11:09:00|5233.99|5233.99|5233.64|5233.64|5233.99|5233.99|5233.64|5233.64|0
1635246550000|2021-10-26 11:09:10|5233.29|5233.29|5233.29|5233.29|5233.29|5233.29|5233.29|5233.29|0
1635246630000|2021-10-26 11:10:30|5233.4|5233.4|5233.4|5233.4|5233.4|5233.4|5233.4|5233.4|0
1635246690000|2021-10-26 11:11:30|5233.76|5233.76|5233.76|5233.76|5233.76|5233.76|5233.76|5233.76|0
1635246730000|2021-10-26 11:12:10|5234.1|5234.1|5234.1|5234.1|5234.1|5234.1|5234.1|5234.1|0
1635246750000|2021-10-26 11:12:30|5234.21|5234.21|5234.21|5234.21|5234.21|5234.21|5234.21|5234.21|0
1635246900000|2021-10-26 11:15:00|5233.51|5233.51|5233.51|5233.51|5233.51|5233.51|5233.51|5233.51|0
1635246910000|2021-10-26 11:15:10|5233.26|5233.26|5233.26|5233.26|5233.61|5233.61|5233.26|5233.26|0
1635247020000|2021-10-26 11:17:00|5233.96|5233.96|5233.96|5233.96|5233.96|5233.96|5233.96|5233.96|0
1635247040000|2021-10-26 11:17:20|5233.85|5233.85|5234.2|5234.2|5234.2|5234.2|5233.85|5233.85|0
1635247050000|2021-10-26 11:17:30|5233.85|5233.85|5233.85|5233.85|5233.85|5233.85|5233.85|5233.85|0
1635247130000|2021-10-26 11:18:50|5234.13|5234.13|5234.13|5234.13|5234.13|5234.13|5234.13|5234.13|0
1635247140000|2021-10-26 11:19:00|5234.48|5234.48|5234.98|5234.98|5234.98|5234.98|5234.48|5234.48|0
1635247170000|2021-10-26 11:19:30|5235.33|5235.33|5235.33|5235.33|5235.33|5235.33|5235.33|5235.33|0
1635247180000|2021-10-26 11:19:40|5235.68|5235.68|5235.68|5235.68|5235.68|5235.68|5235.33|5235.33|0
1635247200000|2021-10-26 11:20:00|5235.33|5235.33|5235.56|5235.56|5235.56|5235.56|5235.33|5235.33|0
1635247250000|2021-10-26 11:20:50|5235.92|5235.92|5235.92|5235.92|5235.92|5235.92|5235.92|5235.92|0
1635247320000|2021-10-26 11:22:00|5235.68|5235.68|5234.98|5234.98|5235.68|5235.68|5234.98|5234.98|0
1635247440000|2021-10-26 11:24:00|5235.33|5235.33|5235.33|5235.33|5235.33|5235.33|5235.33|5235.33|0
1635247450000|2021-10-26 11:24:10|5235.05|5235.05|5235.05|5235.05|5235.05|5235.05|5235.05|5235.05|0
1635247500000|2021-10-26 11:25:00|5234.77|5234.77|5234.77|5234.77|5234.77|5234.77|5234.77|5234.77|0
1635247550000|2021-10-26 11:25:50|5235|5235|5235|5235|5235|5235|5235|5235|0
1635247580000|2021-10-26 11:26:20|5234.67|5234.67|5234.67|5234.67|5234.67|5234.67|5234.67|5234.67|0
1635247590000|2021-10-26 11:26:30|5233.61|5233.61|5233.61|5233.61|5233.61|5233.61|5233.61|5233.61|0
1635247680000|2021-10-26 11:28:00|5233.36|5233.36|5233.36|5233.36|5233.36|5233.36|5233.36|5233.36|0
1635247690000|2021-10-26 11:28:10|5233.11|5233.11|5233.11|5233.11|5233.11|5233.11|5233.11|5233.11|0
1635247740000|2021-10-26 11:29:00|5232.99|5232.99|5232.99|5232.99|5232.99|5232.99|5232.99|5232.99|0
1635247750000|2021-10-26 11:29:10|5232.88|5232.88|5232.88|5232.88|5232.88|5232.88|5232.88|5232.88|0
1635247760000|2021-10-26 11:29:20|5232.76|5232.76|5232.76|5232.76|5232.76|5232.76|5232.76|5232.76|0
1635247770000|2021-10-26 11:29:30|5233.11|5233.11|5233.47|5233.47|5233.47|5233.47|5233.11|5233.11|0
1635247810000|2021-10-26 11:30:10|5232.76|5232.76|5232.76|5232.76|5232.76|5232.76|5232.76|5232.76|0
1635247910000|2021-10-26 11:31:50|5232.08|5232.08|5232.08|5232.08|5232.08|5232.08|5232.08|5232.08|0
1635247960000|2021-10-26 11:32:40|5231.96|5231.96|5231.85|5231.85|5231.96|5231.96|5231.85|5231.85|0
1635247970000|2021-10-26 11:32:50|5231.61|5231.61|5231.61|5231.61|5231.61|5231.61|5231.61|5231.61|0
1635247980000|2021-10-26 11:33:00|5231.97|5231.97|5231.97|5231.97|5231.97|5231.97|5231.97|5231.97|0
1635248040000|2021-10-26 11:34:00|5231.61|5231.61|5231.61|5231.61|5231.61|5231.61|5231.61|5231.61|0
1635248100000|2021-10-26 11:35:00|5231.12|5231.12|5231.12|5231.12|5231.12|5231.12|5231.12|5231.12|0
1635248110000|2021-10-26 11:35:10|5231.23|5231.23|5231.23|5231.23|5231.23|5231.23|5231.23|5231.23|0
1635248120000|2021-10-26 11:35:20|5231.59|5231.59|5231.59|5231.59|5231.59|5231.59|5231.59|5231.59|0
1635248140000|2021-10-26 11:35:40|5231.84|5231.84|5232.87|5232.87|5233.22|5233.22|5231.84|5231.84|0
1635248170000|2021-10-26 11:36:10|5232.51|5232.51|5232.51|5232.51|5232.51|5232.51|5232.51|5232.51|0
1635248180000|2021-10-26 11:36:20|5232.17|5232.17|5232.17|5232.17|5232.17|5232.17|5232.17|5232.17|0
1635248260000|2021-10-26 11:37:40|5231.82|5231.82|5232.17|5232.17|5232.17|5232.17|5231.82|5231.82|0
1635248290000|2021-10-26 11:38:10|5232.53|5232.53|5232.17|5232.17|5232.53|5232.53|5232.17|5232.17|0
1635248310000|2021-10-26 11:38:30|5231.82|5231.82|5231.82|5231.82|5231.82|5231.82|5231.82|5231.82|0
1635248350000|2021-10-26 11:39:10|5231.47|5231.47|5231.47|5231.47|5231.47|5231.47|5231.47|5231.47|0
1635248410000|2021-10-26 11:40:10|5231.58|5231.58|5231.58|5231.58|5231.58|5231.58|5231.58|5231.58|0
1635248420000|2021-10-26 11:40:20|5230.88|5230.88|5229.82|5229.82|5231.58|5231.58|5229.82|5229.82|0
1635248450000|2021-10-26 11:40:50|5229.7|5229.7|5229.59|5229.59|5229.7|5229.7|5229.59|5229.59|0
1635248520000|2021-10-26 11:42:00|5229.25|5229.25|5229|5229|5229.25|5229.25|5229|5229|0
1635248530000|2021-10-26 11:42:10|5228.29|5228.29|5228.29|5228.29|5228.29|5228.29|5228.29|5228.29|0
1635248560000|2021-10-26 11:42:40|5228.65|5228.65|5228.65|5228.65|5228.65|5228.65|5228.65|5228.65|0
1635248610000|2021-10-26 11:43:30|5227.59|5227.59|5227.59|5227.59|5227.59|5227.59|5227.59|5227.59|0
1635248620000|2021-10-26 11:43:40|5226.88|5226.88|5226.88|5226.88|5226.88|5226.88|5226.88|5226.88|0
1635248660000|2021-10-26 11:44:20|5226.75|5226.75|5226.75|5226.75|5226.75|5226.75|5226.75|5226.75|0
1635248700000|2021-10-26 11:45:00|5226.47|5226.47|5224.78|5224.78|5226.47|5226.47|5224.78|5224.78|0
1635248820000|2021-10-26 11:47:00|5224.54|5224.54|5226.53|5226.53|5226.53|5226.53|5224.54|5224.54|0
1635248830000|2021-10-26 11:47:10|5225.47|5225.47|5225.47|5225.47|5225.47|5225.47|5225.47|5225.47|0
1635248840000|2021-10-26 11:47:20|5225.59|5225.59|5225.59|5225.59|5225.59|5225.59|5225.59|5225.59|0
1635248880000|2021-10-26 11:48:00|5225.72|5225.72|5225.97|5225.97|5225.97|5225.97|5225.72|5225.72|0
1635248900000|2021-10-26 11:48:20|5226.31|5226.31|5226.31|5226.31|5226.31|5226.31|5226.31|5226.31|0
1635248910000|2021-10-26 11:48:30|5227.01|5227.01|5227.37|5227.37|5227.37|5227.37|5227.01|5227.01|0
1635248930000|2021-10-26 11:48:50|5228.43|5228.43|5228.43|5228.43|5228.43|5228.43|5228.43|5228.43|0
1635249000000|2021-10-26 11:50:00|5229.26|5229.26|5229.54|5229.54|5229.54|5229.54|5229.01|5229.01|0
1635249030000|2021-10-26 11:50:30|5230.6|5230.6|5231.19|5231.19|5231.19|5231.19|5230.6|5230.6|0
1635249050000|2021-10-26 11:50:50|5230.85|5230.85|5230.85|5230.85|5230.85|5230.85|5230.85|5230.85|0
1635249060000|2021-10-26 11:51:00|5230.5|5230.5|5231.2|5231.2|5231.2|5231.2|5230.14|5230.14|0
1635249070000|2021-10-26 11:51:10|5230.85|5230.85|5230.14|5230.14|5230.85|5230.85|5230.14|5230.14|0
1635249120000|2021-10-26 11:52:00|5229.9|5229.9|5229.54|5229.54|5229.9|5229.9|5229.54|5229.54|0
1635249140000|2021-10-26 11:52:20|5228.69|5228.69|5227.65|5227.65|5228.69|5228.69|5227.65|5227.65|0
1635249170000|2021-10-26 11:52:50|5227.9|5227.9|5227.9|5227.9|5227.9|5227.9|5227.9|5227.9|0
1635249200000|2021-10-26 11:53:20|5227.62|5227.62|5228.44|5228.44|5228.44|5228.44|5227.62|5227.62|0
1635249230000|2021-10-26 11:53:50|5228.54|5228.54|5227.48|5227.48|5228.9|5228.9|5227.13|5227.13|0
1635249250000|2021-10-26 11:54:10|5227.13|5227.13|5227.84|5227.84|5227.84|5227.84|5227.13|5227.13|0
1635249330000|2021-10-26 11:55:30|5228.19|5228.19|5228.19|5228.19|5228.19|5228.19|5228.19|5228.19|0
1635249360000|2021-10-26 11:56:00|5227.84|5227.84|5227.84|5227.84|5227.84|5227.84|5227.84|5227.84|0
1635249410000|2021-10-26 11:56:50|5227.95|5227.95|5227.95|5227.95|5227.95|5227.95|5227.95|5227.95|0
1635249460000|2021-10-26 11:57:40|5227.6|5227.6|5227.6|5227.6|5227.6|5227.6|5227.6|5227.6|0
1635249500000|2021-10-26 11:58:20|5228.31|5228.31|5228.31|5228.31|5228.31|5228.31|5228.31|5228.31|0
1635249510000|2021-10-26 11:58:30|5228.66|5228.66|5228.66|5228.66|5228.66|5228.66|5228.66|5228.66|0
1635249590000|2021-10-26 11:59:50|5227.25|5227.25|5227.25|5227.25|5227.25|5227.25|5227.25|5227.25|0
1635249610000|2021-10-26 12:00:10|5227.95|5227.95|5227.95|5227.95|5227.95|5227.95|5227.95|5227.95|0
1635249660000|2021-10-26 12:01:00|5227.84|5227.84|5227.84|5227.84|5227.84|5227.84|5227.84|5227.84|0
1635249700000|2021-10-26 12:01:40|5228.09|5228.09|5228.09|5228.09|5228.09|5228.09|5228.09|5228.09|0
1635249710000|2021-10-26 12:01:50|5228.79|5228.79|5228.79|5228.79|5228.79|5228.79|5228.79|5228.79|0
1635249750000|2021-10-26 12:02:30|5229.04|5229.04|5229.04|5229.04|5229.04|5229.04|5229.04|5229.04|0
1635249760000|2021-10-26 12:02:40|5229.29|5229.29|5229.29|5229.29|5229.29|5229.29|5229.29|5229.29|0
1635249770000|2021-10-26 12:02:50|5228.58|5228.58|5228.58|5228.58|5228.58|5228.58|5228.58|5228.58|0
1635249790000|2021-10-26 12:03:10|5229.29|5229.29|5229.41|5229.41|5229.41|5229.41|5229.29|5229.29|0
1635249800000|2021-10-26 12:03:20|5229.07|5229.07|5228.36|5228.36|5229.07|5229.07|5228.36|5228.36|0
1635249840000|2021-10-26 12:04:00|5228.13|5228.13|5227.78|5227.78|5228.13|5228.13|5227.78|5227.78|0
1635250020000|2021-10-26 12:07:00|5227.42|5227.42|5227.42|5227.42|5227.42|5227.42|5227.42|5227.42|0
1635250070000|2021-10-26 12:07:50|5227.78|5227.78|5228.11|5228.11|5228.11|5228.11|5227.78|5227.78|0
1635250110000|2021-10-26 12:08:30|5228|5228|5228|5228|5228|5228|5228|5228|0
1635250120000|2021-10-26 12:08:40|5227.76|5227.76|5227.18|5227.18|5227.88|5227.88|5227.18|5227.18|0
1635250160000|2021-10-26 12:09:20|5227.46|5227.46|5227.46|5227.46|5227.46|5227.46|5227.46|5227.46|0
1635250170000|2021-10-26 12:09:30|5227.34|5227.34|5227.34|5227.34|5227.34|5227.34|5227.34|5227.34|0
1635250210000|2021-10-26 12:10:10|5226.99|5226.99|5226.74|5226.74|5226.99|5226.99|5226.74|5226.74|0
1635250230000|2021-10-26 12:10:30|5226.62|5226.62|5226.62|5226.62|5226.62|5226.62|5226.62|5226.62|0
1635250240000|2021-10-26 12:10:40|5226.51|5226.51|5226.51|5226.51|5226.51|5226.51|5226.51|5226.51|0
1635250270000|2021-10-26 12:11:10|5226.62|5226.62|5226.62|5226.62|5226.62|5226.62|5226.62|5226.62|0
1635250300000|2021-10-26 12:11:40|5226.86|5226.86|5226.97|5226.97|5226.97|5226.97|5226.86|5226.86|0
1635250440000|2021-10-26 12:14:00|5227.68|5227.68|5227.68|5227.68|5227.68|5227.68|5227.68|5227.68|0
1635250450000|2021-10-26 12:14:10|5228.03|5228.03|5228.03|5228.03|5228.03|5228.03|5228.03|5228.03|0
1635250500000|2021-10-26 12:15:00|5227.33|5227.33|5227.33|5227.33|5227.33|5227.33|5227.33|5227.33|0
1635250540000|2021-10-26 12:15:40|5228.39|5228.39|5228.03|5228.03|5228.39|5228.39|5228.03|5228.03|0
1635250560000|2021-10-26 12:16:00|5227.92|5227.92|5227.92|5227.92|5227.92|5227.92|5227.92|5227.92|0
1635250570000|2021-10-26 12:16:10|5228.15|5228.15|5228.15|5228.15|5228.15|5228.15|5228.15|5228.15|0
1635250580000|2021-10-26 12:16:20|5228.27|5228.27|5228.27|5228.27|5228.27|5228.27|5228.27|5228.27|0
1635250590000|2021-10-26 12:16:30|5228.62|5228.62|5231.1|5231.1|5231.1|5231.1|5228.62|5228.62|0
1635250620000|2021-10-26 12:17:00|5230.75|5230.75|5230.39|5230.39|5230.75|5230.75|5230.39|5230.39|0
1635250640000|2021-10-26 12:17:20|5230.04|5230.04|5230.04|5230.04|5230.04|5230.04|5230.04|5230.04|0
1635250670000|2021-10-26 12:17:50|5229.92|5229.92|5229.92|5229.92|5229.92|5229.92|5229.92|5229.92|0
1635250690000|2021-10-26 12:18:10|5229.81|5229.81|5229.81|5229.81|5229.81|5229.81|5229.81|5229.81|0
1635250730000|2021-10-26 12:18:50|5229.92|5229.92|5230.17|5230.17|5230.17|5230.17|5229.92|5229.92|0
1635250740000|2021-10-26 12:19:00|5229.47|5229.47|5229.47|5229.47|5229.47|5229.47|5229.47|5229.47|0
1635250870000|2021-10-26 12:21:10|5230.17|5230.17|5230.53|5230.53|5230.53|5230.53|5230.17|5230.17|0
1635251010000|2021-10-26 12:23:30|5230.8|5230.8|5230.8|5230.8|5230.8|5230.8|5230.8|5230.8|0
1635251060000|2021-10-26 12:24:20|5230.92|5230.92|5230.92|5230.92|5230.92|5230.92|5230.92|5230.92|0
1635251080000|2021-10-26 12:24:40|5231.04|5231.04|5230.45|5230.45|5231.04|5231.04|5230.45|5230.45|0
1635251120000|2021-10-26 12:25:20|5230.8|5230.8|5230.8|5230.8|5230.8|5230.8|5230.8|5230.8|0
1635251140000|2021-10-26 12:25:40|5230.92|5230.92|5231.27|5231.27|5231.39|5231.39|5230.92|5230.92|0
1635251150000|2021-10-26 12:25:50|5231.15|5231.15|5231.15|5231.15|5231.15|5231.15|5231.15|5231.15|0
1635251160000|2021-10-26 12:26:00|5230.8|5230.8|5230.8|5230.8|5230.8|5230.8|5230.8|5230.8|0
1635251170000|2021-10-26 12:26:10|5231.14|5231.14|5231.14|5231.14|5231.14|5231.14|5231.14|5231.14|0
1635251210000|2021-10-26 12:26:50|5231.39|5231.39|5231.39|5231.39|5231.39|5231.39|5231.39|5231.39|0
1635251220000|2021-10-26 12:27:00|5231.74|5231.74|5231.74|5231.74|5231.74|5231.74|5231.74|5231.74|0
1635251250000|2021-10-26 12:27:30|5231.86|5231.86|5232.09|5232.09|5232.09|5232.09|5231.86|5231.86|0
1635251270000|2021-10-26 12:27:50|5232.21|5232.21|5232.44|5232.44|5232.44|5232.44|5232.21|5232.21|0
1635251280000|2021-10-26 12:28:00|5232.33|5232.33|5232.33|5232.33|5232.33|5232.33|5232.33|5232.33|0
1635251290000|2021-10-26 12:28:10|5233.38|5233.38|5233.38|5233.38|5233.38|5233.38|5233.38|5233.38|0
1635251300000|2021-10-26 12:28:20|5234.43|5234.43|5234.43|5234.43|5234.43|5234.43|5234.43|5234.43|0
1635251330000|2021-10-26 12:28:50|5234.55|5234.55|5234.43|5234.43|5234.55|5234.55|5234.43|5234.43|0
1635251440000|2021-10-26 12:30:40|5234.08|5234.08|5234.08|5234.08|5234.08|5234.08|5234.08|5234.08|0
1635251460000|2021-10-26 12:31:00|5233.96|5233.96|5233.71|5233.71|5233.96|5233.96|5233.71|5233.71|0
1635251470000|2021-10-26 12:31:10|5233|5233|5233|5233|5233|5233|5233|5233|0
1635251510000|2021-10-26 12:31:50|5234.06|5234.06|5234.06|5234.06|5234.06|5234.06|5234.06|5234.06|0
1635251520000|2021-10-26 12:32:00|5234.18|5234.18|5234.18|5234.18|5234.18|5234.18|5234.18|5234.18|0
1635251530000|2021-10-26 12:32:10|5234.06|5234.06|5234.06|5234.06|5234.06|5234.06|5234.06|5234.06|0
1635251600000|2021-10-26 12:33:20|5234.77|5234.77|5235.24|5235.24|5235.24|5235.24|5234.77|5234.77|0
1635251610000|2021-10-26 12:33:30|5235.95|5235.95|5235.95|5235.95|5235.95|5235.95|5235.95|5235.95|0
1635251710000|2021-10-26 12:35:10|5234.18|5234.18|5234.18|5234.18|5234.18|5234.18|5234.18|5234.18|0
1635251760000|2021-10-26 12:36:00|5233.47|5233.47|5234.18|5234.18|5234.18|5234.18|5233.47|5233.47|0
1635251780000|2021-10-26 12:36:20|5234.89|5234.89|5234.89|5234.89|5234.89|5234.89|5234.89|5234.89|0
1635251810000|2021-10-26 12:36:50|5235.14|5235.14|5235.14|5235.14|5235.14|5235.14|5235.14|5235.14|0
1635251820000|2021-10-26 12:37:00|5235.49|5235.49|5235.49|5235.49|5235.49|5235.49|5235.49|5235.49|0
1635251830000|2021-10-26 12:37:10|5235.84|5235.84|5235.84|5235.84|5235.84|5235.84|5235.84|5235.84|0
1635251920000|2021-10-26 12:38:40|5236.19|5236.19|5236.55|5236.55|5236.55|5236.55|5236.19|5236.19|0
1635251940000|2021-10-26 12:39:00|5237.25|5237.25|5236.55|5236.55|5237.25|5237.25|5236.55|5236.55|0
1635251950000|2021-10-26 12:39:10|5235.84|5235.84|5235.84|5235.84|5235.84|5235.84|5235.84|5235.84|0
1635251970000|2021-10-26 12:39:30|5235.72|5235.72|5235.72|5235.72|5235.72|5235.72|5235.72|5235.72|0
1635252010000|2021-10-26 12:40:10|5235.61|5235.61|5234.9|5234.9|5235.61|5235.61|5234.9|5234.9|0
1635252050000|2021-10-26 12:40:50|5235.61|5235.61|5235.61|5235.61|5235.61|5235.61|5235.61|5235.61|0
1635252120000|2021-10-26 12:42:00|5236.31|5236.31|5236.31|5236.31|5236.31|5236.31|5236.31|5236.31|0
1635252150000|2021-10-26 12:42:30|5236.08|5236.08|5236.08|5236.08|5236.08|5236.08|5236.08|5236.08|0
1635252180000|2021-10-26 12:43:00|5236.2|5236.2|5236.2|5236.2|5236.2|5236.2|5236.2|5236.2|0
1635252360000|2021-10-26 12:46:00|5235.84|5235.84|5235.84|5235.84|5235.84|5235.84|5235.84|5235.84|0
1635252380000|2021-10-26 12:46:20|5235.14|5235.14|5235.14|5235.14|5235.14|5235.14|5235.14|5235.14|0
1635252440000|2021-10-26 12:47:20|5234.43|5234.43|5234.43|5234.43|5234.43|5234.43|5234.43|5234.43|0
1635252590000|2021-10-26 12:49:50|5235.84|5235.84|5235.84|5235.84|5235.84|5235.84|5235.84|5235.84|0
1635252600000|2021-10-26 12:50:00|5234.43|5234.43|5234.43|5234.43|5234.43|5234.43|5234.43|5234.43|0
1635252680000|2021-10-26 12:51:20|5234.08|5234.08|5234.08|5234.08|5234.08|5234.08|5234.08|5234.08|0
1635252700000|2021-10-26 12:51:40|5233.83|5233.83|5233.83|5233.83|5233.83|5233.83|5233.83|5233.83|0
1635252710000|2021-10-26 12:51:50|5233.49|5233.49|5233.49|5233.49|5233.49|5233.49|5233.49|5233.49|0
1635252780000|2021-10-26 12:53:00|5233.14|5233.14|5233.14|5233.14|5233.14|5233.14|5233.14|5233.14|0
1635252840000|2021-10-26 12:54:00|5233.02|5233.02|5232.9|5232.9|5233.02|5233.02|5232.9|5232.9|0
1635252850000|2021-10-26 12:54:10|5232.67|5232.67|5232.67|5232.67|5232.67|5232.67|5232.67|5232.67|0
1635252860000|2021-10-26 12:54:20|5233.14|5233.14|5233.14|5233.14|5233.14|5233.14|5233.14|5233.14|0
1635252880000|2021-10-26 12:54:40|5233.25|5233.25|5233.49|5233.49|5233.49|5233.49|5233.25|5233.25|0
1635252910000|2021-10-26 12:55:10|5233.14|5233.14|5233.49|5233.49|5233.49|5233.49|5233.14|5233.14|0
1635252930000|2021-10-26 12:55:30|5233.6|5233.6|5233.37|5233.37|5233.6|5233.6|5233.37|5233.37|0
1635252940000|2021-10-26 12:55:40|5234.08|5234.08|5234.43|5234.43|5234.78|5234.78|5234.08|5234.08|0
1635252960000|2021-10-26 12:56:00|5233.72|5233.72|5233.72|5233.72|5233.72|5233.72|5233.72|5233.72|0
1635253080000|2021-10-26 12:58:00|5233.49|5233.49|5232.8|5232.8|5233.49|5233.49|5232.8|5232.8|0
1635253110000|2021-10-26 12:58:30|5232.46|5232.46|5232.46|5232.46|5232.46|5232.46|5232.46|5232.46|0
1635253190000|2021-10-26 12:59:50|5232.18|5232.18|5230.41|5230.41|5232.18|5232.18|5230.41|5230.41|0
1635253230000|2021-10-26 13:00:30|5230.06|5230.06|5230.4|5230.4|5230.4|5230.4|5230.06|5230.06|0
1635253260000|2021-10-26 13:01:00|5231.02|5231.02|5231.02|5231.02|5231.02|5231.02|5231.02|5231.02|0
1635253270000|2021-10-26 13:01:10|5231.37|5231.37|5231.37|5231.37|5231.37|5231.37|5231.37|5231.37|0
1635253280000|2021-10-26 13:01:20|5231.49|5231.49|5231.49|5231.49|5231.49|5231.49|5231.49|5231.49|0
1635253290000|2021-10-26 13:01:30|5232.19|5232.19|5231.84|5231.84|5232.19|5232.19|5231.84|5231.84|0
1635253320000|2021-10-26 13:02:00|5231.49|5231.49|5231.74|5231.74|5231.74|5231.74|5231.49|5231.49|0
1635253370000|2021-10-26 13:02:50|5231.98|5231.98|5231.98|5231.98|5231.98|5231.98|5231.98|5231.98|0
1635253470000|2021-10-26 13:04:30|5233.04|5233.04|5233.04|5233.04|5233.04|5233.04|5233.04|5233.04|0
1635253520000|2021-10-26 13:05:20|5233.29|5233.29|5233.29|5233.29|5233.29|5233.29|5233.29|5233.29|0
1635253560000|2021-10-26 13:06:00|5232.59|5232.59|5232.59|5232.59|5232.59|5232.59|5232.59|5232.59|0
1635253620000|2021-10-26 13:07:00|5232.47|5232.47|5232.47|5232.47|5232.47|5232.47|5232.47|5232.47|0
1635253630000|2021-10-26 13:07:10|5232.12|5232.12|5232.12|5232.12|5232.47|5232.47|5232.12|5232.12|0
1635253650000|2021-10-26 13:07:30|5231.88|5231.88|5232|5232|5232|5232|5231.88|5231.88|0
1635253660000|2021-10-26 13:07:40|5231.88|5231.88|5231.88|5231.88|5231.88|5231.88|5231.88|5231.88|0
1635253670000|2021-10-26 13:07:50|5232.12|5232.12|5232.12|5232.12|5232.12|5232.12|5232.12|5232.12|0
1635253690000|2021-10-26 13:08:10|5232.47|5232.47|5232.47|5232.47|5232.47|5232.47|5232.47|5232.47|0
1635253700000|2021-10-26 13:08:20|5232.12|5232.12|5232.12|5232.12|5232.12|5232.12|5232.12|5232.12|0
1635253760000|2021-10-26 13:09:20|5232.46|5232.46|5232.46|5232.46|5232.46|5232.46|5232.46|5232.46|0
1635253890000|2021-10-26 13:11:30|5233.51|5233.51|5233.85|5233.85|5233.85|5233.85|5233.51|5233.51|0
1635253910000|2021-10-26 13:11:50|5234.91|5234.91|5235.62|5235.62|5235.62|5235.62|5234.91|5234.91|0
1635253920000|2021-10-26 13:12:00|5235.9|5235.9|5235.53|5235.53|5235.9|5235.9|5235.19|5235.19|0
1635253930000|2021-10-26 13:12:10|5235.18|5235.18|5235.18|5235.18|5235.18|5235.18|5235.18|5235.18|0
1635253970000|2021-10-26 13:12:50|5234.82|5234.82|5234.82|5234.82|5234.82|5234.82|5234.82|5234.82|0
1635254100000|2021-10-26 13:15:00|5234.12|5234.12|5234.12|5234.12|5234.12|5234.12|5234.12|5234.12|0
1635254110000|2021-10-26 13:15:10|5233.78|5233.78|5233.78|5233.78|5233.78|5233.78|5233.78|5233.78|0
1635254140000|2021-10-26 13:15:40|5234.12|5234.12|5234.12|5234.12|5234.12|5234.12|5234.12|5234.12|0
1635254180000|2021-10-26 13:16:20|5234.4|5234.4|5234.4|5234.4|5234.4|5234.4|5234.4|5234.4|0
1635254210000|2021-10-26 13:16:50|5234.06|5234.06|5234.06|5234.06|5234.06|5234.06|5234.06|5234.06|0
1635254220000|2021-10-26 13:17:00|5234.41|5234.41|5234.07|5234.07|5234.41|5234.41|5234.07|5234.07|0
1635254230000|2021-10-26 13:17:10|5234.19|5234.19|5234.19|5234.19|5234.19|5234.19|5234.19|5234.19|0
1635254270000|2021-10-26 13:17:50|5234.54|5234.54|5234.9|5234.9|5234.9|5234.9|5234.54|5234.54|0
1635254280000|2021-10-26 13:18:00|5235.23|5235.23|5235.23|5235.23|5235.23|5235.23|5235.23|5235.23|0
1635254290000|2021-10-26 13:18:10|5235.57|5235.57|5235.57|5235.57|5235.57|5235.57|5235.57|5235.57|0
1635254390000|2021-10-26 13:19:50|5235.22|5235.22|5235.22|5235.22|5235.22|5235.22|5235.22|5235.22|0
1635254430000|2021-10-26 13:20:30|5235.93|5235.93|5235.22|5235.22|5235.93|5235.93|5235.22|5235.22|0
1635254450000|2021-10-26 13:20:50|5235.93|5235.93|5235.93|5235.93|5235.93|5235.93|5235.93|5235.93|0
1635254460000|2021-10-26 13:21:00|5236.28|5236.28|5235.57|5235.57|5236.28|5236.28|5235.57|5235.57|0
1635254580000|2021-10-26 13:23:00|5235.69|5235.69|5235.57|5235.57|5235.69|5235.69|5235.57|5235.57|0
1635254590000|2021-10-26 13:23:10|5235.46|5235.46|5235.46|5235.46|5235.46|5235.46|5235.46|5235.46|0
1635254600000|2021-10-26 13:23:20|5236.16|5236.16|5236.16|5236.16|5236.16|5236.16|5236.16|5236.16|0
1635254610000|2021-10-26 13:23:30|5236.5|5236.5|5236.5|5236.5|5236.5|5236.5|5236.5|5236.5|0
1635254640000|2021-10-26 13:24:00|5236.38|5236.38|5236.38|5236.38|5236.38|5236.38|5236.38|5236.38|0
1635254650000|2021-10-26 13:24:10|5236.63|5236.63|5236.38|5236.38|5236.63|5236.63|5236.38|5236.38|0
1635254670000|2021-10-26 13:24:30|5236.5|5236.5|5236.38|5236.38|5236.5|5236.5|5236.27|5236.27|0
1635254700000|2021-10-26 13:25:00|5237.09|5237.09|5236.03|5236.03|5237.09|5237.09|5236.03|5236.03|0
1635254720000|2021-10-26 13:25:20|5235.69|5235.69|5235.69|5235.69|5235.69|5235.69|5235.69|5235.69|0
1635254750000|2021-10-26 13:25:50|5235.44|5235.44|5234.15|5234.15|5235.44|5235.44|5234.15|5234.15|0
1635254760000|2021-10-26 13:26:00|5234.03|5234.03|5234.03|5234.03|5234.03|5234.03|5234.03|5234.03|0
1635254770000|2021-10-26 13:26:10|5233.68|5233.68|5233.68|5233.68|5233.68|5233.68|5233.68|5233.68|0
1635254780000|2021-10-26 13:26:20|5233.8|5233.8|5233.8|5233.8|5233.8|5233.8|5233.8|5233.8|0
1635254800000|2021-10-26 13:26:40|5234.15|5234.15|5234.15|5234.15|5234.15|5234.15|5234.15|5234.15|0
1635254860000|2021-10-26 13:27:40|5234.27|5234.27|5234.27|5234.27|5234.27|5234.27|5234.27|5234.27|0
1635254880000|2021-10-26 13:28:00|5234.38|5234.38|5234.38|5234.38|5234.38|5234.38|5234.38|5234.38|0
1635254990000|2021-10-26 13:29:50|5235.44|5235.44|5235.44|5235.44|5235.8|5235.8|5235.09|5235.09|0
1635255000000|2021-10-26 13:30:00|5235.09|5235.09|5234.4|5234.4|5235.09|5235.09|5234.4|5234.4|0
1635255010000|2021-10-26 13:30:10|5234.04|5234.04|5232.63|5232.63|5234.04|5234.04|5232.63|5232.63|0
1635255020000|2021-10-26 13:30:20|5232.52|5232.52|5233.58|5233.58|5233.58|5233.58|5232.52|5232.52|0
1635255060000|2021-10-26 13:31:00|5234.78|5234.78|5234.78|5234.78|5234.78|5234.78|5234.78|5234.78|0
1635255070000|2021-10-26 13:31:10|5234.07|5234.07|5234.07|5234.07|5234.07|5234.07|5234.07|5234.07|0
1635255080000|2021-10-26 13:31:20|5233.72|5233.72|5233.72|5233.72|5233.72|5233.72|5233.72|5233.72|0
1635255100000|2021-10-26 13:31:40|5234.07|5234.07|5234.07|5234.07|5234.07|5234.07|5234.07|5234.07|0
1635255110000|2021-10-26 13:31:50|5233.72|5233.72|5234.43|5234.43|5234.43|5234.43|5233.72|5233.72|0
1635255120000|2021-10-26 13:32:00|5234.78|5234.78|5234.78|5234.78|5234.78|5234.78|5234.43|5234.43|0
1635255130000|2021-10-26 13:32:10|5235.13|5235.13|5235.13|5235.13|5235.13|5235.13|5235.13|5235.13|0
1635255170000|2021-10-26 13:32:50|5235.84|5235.84|5236.54|5236.54|5236.54|5236.54|5235.84|5235.84|0
1635255180000|2021-10-26 13:33:00|5236.66|5236.66|5237.24|5237.24|5237.35|5237.35|5236.66|5236.66|0
1635255190000|2021-10-26 13:33:10|5236.88|5236.88|5236.88|5236.88|5236.88|5236.88|5236.88|5236.88|0
1635255200000|2021-10-26 13:33:20|5238.29|5238.29|5238.29|5238.29|5238.29|5238.29|5238.29|5238.29|0
1635255210000|2021-10-26 13:33:30|5238.54|5238.54|5239.6|5239.6|5239.6|5239.6|5237.84|5237.84|0
1635255240000|2021-10-26 13:34:00|5238.19|5238.19|5237.84|5237.84|5238.19|5238.19|5237.84|5237.84|0
1635255290000|2021-10-26 13:34:50|5237.6|5237.6|5238.43|5238.43|5238.78|5238.78|5237.6|5237.6|0
1635255310000|2021-10-26 13:35:10|5238.31|5238.31|5238.19|5238.19|5238.31|5238.31|5238.19|5238.19|0
1635255320000|2021-10-26 13:35:20|5238.9|5238.9|5238.9|5238.9|5238.9|5238.9|5238.9|5238.9|0
1635255340000|2021-10-26 13:35:40|5239.6|5239.6|5240.31|5240.31|5240.31|5240.31|5239.6|5239.6|0
1635255350000|2021-10-26 13:35:50|5239.25|5239.25|5240.54|5240.54|5240.54|5240.54|5239.25|5239.25|0
1635255360000|2021-10-26 13:36:00|5240.19|5240.19|5240.19|5240.19|5240.19|5240.19|5240.19|5240.19|0
1635255370000|2021-10-26 13:36:10|5241.6|5241.6|5243.28|5243.28|5243.28|5243.28|5241.6|5241.6|0
1635255380000|2021-10-26 13:36:20|5245.04|5245.04|5247.51|5247.51|5247.51|5247.51|5245.04|5245.04|0
1635255390000|2021-10-26 13:36:30|5245.75|5245.75|5244.33|5244.33|5245.75|5245.75|5244.33|5244.33|0
1635255410000|2021-10-26 13:36:50|5244.67|5244.67|5246.09|5246.09|5246.09|5246.09|5244.67|5244.67|0
1635255460000|2021-10-26 13:37:40|5243.97|5243.97|5243.97|5243.97|5243.97|5243.97|5243.97|5243.97|0
1635255470000|2021-10-26 13:37:50|5246.44|5246.44|5246.44|5246.44|5246.44|5246.44|5246.44|5246.44|0
1635255480000|2021-10-26 13:38:00|5245.73|5245.73|5245.73|5245.73|5245.73|5245.73|5245.73|5245.73|0
1635255520000|2021-10-26 13:38:40|5245.39|5245.39|5245.39|5245.39|5245.39|5245.39|5245.39|5245.39|0
1635255540000|2021-10-26 13:39:00|5244.69|5244.69|5244.33|5244.33|5244.69|5244.69|5244.33|5244.33|0
1635255560000|2021-10-26 13:39:20|5241.86|5241.86|5242.92|5242.92|5243.63|5243.63|5241.86|5241.86|0
1635255600000|2021-10-26 13:40:00|5243.04|5243.04|5243.04|5243.04|5243.04|5243.04|5243.04|5243.04|0
1635255620000|2021-10-26 13:40:20|5242.54|5242.54|5242.54|5242.54|5242.54|5242.54|5242.54|5242.54|0
1635255630000|2021-10-26 13:40:30|5242.29|5242.29|5242.29|5242.29|5242.29|5242.29|5242.29|5242.29|0
1635255640000|2021-10-26 13:40:40|5241.94|5241.94|5241.94|5241.94|5241.94|5241.94|5241.94|5241.94|0
1635255650000|2021-10-26 13:40:50|5241.59|5241.59|5242.29|5242.29|5242.29|5242.29|5241.59|5241.59|0
1635255660000|2021-10-26 13:41:00|5242.65|5242.65|5242.65|5242.65|5242.65|5242.65|5242.65|5242.65|0
1635255680000|2021-10-26 13:41:20|5242.76|5242.76|5242.76|5242.76|5242.76|5242.76|5242.76|5242.76|0
1635255690000|2021-10-26 13:41:30|5242.41|5242.41|5242.41|5242.41|5242.41|5242.41|5242.41|5242.41|0
1635255700000|2021-10-26 13:41:40|5243.47|5243.47|5243.47|5243.47|5243.47|5243.47|5243.47|5243.47|0
1635255710000|2021-10-26 13:41:50|5243.72|5243.72|5243.72|5243.72|5243.72|5243.72|5243.72|5243.72|0
1635255730000|2021-10-26 13:42:10|5244.42|5244.42|5244.54|5244.54|5244.54|5244.54|5244.42|5244.42|0
1635255740000|2021-10-26 13:42:20|5244.42|5244.42|5245.45|5245.45|5245.45|5245.45|5244.42|5244.42|0
1635255750000|2021-10-26 13:42:30|5245.7|5245.7|5245.7|5245.7|5245.7|5245.7|5245.7|5245.7|0
1635255760000|2021-10-26 13:42:40|5246.06|5246.06|5246.06|5246.06|5246.06|5246.06|5246.06|5246.06|0
1635255780000|2021-10-26 13:43:00|5245|5245|5245|5245|5245|5245|5245|5245|0
1635255790000|2021-10-26 13:43:10|5244.29|5244.29|5244.29|5244.29|5244.29|5244.29|5244.29|5244.29|0
1635255820000|2021-10-26 13:43:40|5245|5245|5245.7|5245.7|5245.7|5245.7|5245|5245|0
1635255830000|2021-10-26 13:43:50|5246.06|5246.06|5246.06|5246.06|5246.06|5246.06|5246.06|5246.06|0
1635255840000|2021-10-26 13:44:00|5246.33|5246.33|5246.33|5246.33|5246.33|5246.33|5246.33|5246.33|0
1635255850000|2021-10-26 13:44:10|5246.45|5246.45|5247.86|5247.86|5247.86|5247.86|5246.45|5246.45|0
1635255860000|2021-10-26 13:44:20|5247.51|5247.51|5248.22|5248.22|5248.22|5248.22|5247.51|5247.51|0
1635255880000|2021-10-26 13:44:40|5248.92|5248.92|5248.92|5248.92|5248.92|5248.92|5248.92|5248.92|0
1635255900000|2021-10-26 13:45:00|5248.22|5248.22|5247.86|5247.86|5248.22|5248.22|5247.86|5247.86|0
1635255910000|2021-10-26 13:45:10|5247.52|5247.52|5248.23|5248.23|5248.23|5248.23|5247.52|5247.52|0
1635255920000|2021-10-26 13:45:20|5248.35|5248.35|5248.35|5248.35|5248.35|5248.35|5248.35|5248.35|0
1635255940000|2021-10-26 13:45:40|5247.99|5247.99|5247.29|5247.29|5247.99|5247.99|5247.29|5247.29|0
1635255950000|2021-10-26 13:45:50|5247.63|5247.63|5247.46|5247.46|5247.82|5247.82|5247.35|5247.35|0
1635255960000|2021-10-26 13:46:00|5247.21|5247.21|5245.46|5245.46|5247.21|5247.21|5244.76|5244.76|0
1635255970000|2021-10-26 13:46:10|5246.52|5246.52|5246.52|5246.52|5246.52|5246.52|5246.52|5246.52|0
1635255980000|2021-10-26 13:46:20|5244.76|5244.76|5244.76|5244.76|5244.76|5244.76|5244.76|5244.76|0
1635255990000|2021-10-26 13:46:30|5245.11|5245.11|5244.05|5244.05|5245.11|5245.11|5244.05|5244.05|0
1635256000000|2021-10-26 13:46:40|5244.76|5244.76|5244.76|5244.76|5244.76|5244.76|5244.76|5244.76|0
1635256010000|2021-10-26 13:46:50|5245.46|5245.46|5245.46|5245.46|5245.46|5245.46|5245.46|5245.46|0
1635256020000|2021-10-26 13:47:00|5245.58|5245.58|5246.64|5246.64|5246.64|5246.64|5245.58|5245.58|0
1635256030000|2021-10-26 13:47:10|5247.34|5247.34|5247.34|5247.34|5247.34|5247.34|5247.34|5247.34|0
1635256060000|2021-10-26 13:47:40|5247.59|5247.59|5247.59|5247.59|5247.59|5247.59|5247.59|5247.59|0
1635256070000|2021-10-26 13:47:50|5247.93|5247.93|5247.93|5247.93|5247.93|5247.93|5247.93|5247.93|0
1635256100000|2021-10-26 13:48:20|5249.7|5249.7|5249.34|5249.34|5249.7|5249.7|5249.34|5249.34|0
1635256110000|2021-10-26 13:48:30|5249.58|5249.58|5249.58|5249.58|5249.58|5249.58|5249.58|5249.58|0
1635256130000|2021-10-26 13:48:50|5250.05|5250.05|5251.1|5251.1|5251.46|5251.46|5250.05|5250.05|0
1635256150000|2021-10-26 13:49:10|5251.22|5251.22|5251.22|5251.22|5251.22|5251.22|5251.22|5251.22|0
1635256170000|2021-10-26 13:49:30|5250.87|5250.87|5250.87|5250.87|5250.87|5250.87|5250.87|5250.87|0
1635256190000|2021-10-26 13:49:50|5250.52|5250.52|5250.87|5250.87|5252.99|5252.99|5250.52|5250.52|0
1635256200000|2021-10-26 13:50:00|5251.93|5251.93|5251.93|5251.93|5251.93|5251.93|5251.93|5251.93|0
1635256210000|2021-10-26 13:50:10|5251.57|5251.57|5251.93|5251.93|5253.34|5253.34|5251.57|5251.57|0
1635256240000|2021-10-26 13:50:40|5251.46|5251.46|5251.58|5251.58|5251.58|5251.58|5251.22|5251.22|0
1635256260000|2021-10-26 13:51:00|5250.87|5250.87|5250.87|5250.87|5250.87|5250.87|5250.87|5250.87|0
1635256290000|2021-10-26 13:51:30|5250.99|5250.99|5250.99|5250.99|5250.99|5250.99|5250.99|5250.99|0
1635256300000|2021-10-26 13:51:40|5251.34|5251.34|5251.34|5251.34|5251.34|5251.34|5251.34|5251.34|0
1635256320000|2021-10-26 13:52:00|5251.81|5251.81|5251.81|5251.81|5251.81|5251.81|5251.81|5251.81|0
1635256340000|2021-10-26 13:52:20|5252.16|5252.16|5251.92|5251.92|5252.27|5252.27|5251.81|5251.81|0
1635256350000|2021-10-26 13:52:30|5252.63|5252.63|5252.63|5252.63|5252.63|5252.63|5252.63|5252.63|0
1635256380000|2021-10-26 13:53:00|5252.98|5252.98|5252.98|5252.98|5252.98|5252.98|5252.98|5252.98|0
1635256430000|2021-10-26 13:53:50|5253.34|5253.34|5253.34|5253.34|5253.34|5253.34|5253.34|5253.34|0
1635256450000|2021-10-26 13:54:10|5253.69|5253.69|5253.69|5253.69|5253.69|5253.69|5253.69|5253.69|0
1635256470000|2021-10-26 13:54:30|5253.92|5253.92|5253.92|5253.92|5253.92|5253.92|5253.92|5253.92|0
1635256490000|2021-10-26 13:54:50|5254.98|5254.98|5255.69|5255.69|5255.69|5255.69|5254.98|5254.98|0
1635256500000|2021-10-26 13:55:00|5256.04|5256.04|5256.04|5256.04|5256.04|5256.04|5256.04|5256.04|0
1635256510000|2021-10-26 13:55:10|5256.29|5256.29|5258.64|5258.64|5259.35|5259.35|5256.29|5256.29|0
1635256520000|2021-10-26 13:55:20|5259.35|5259.35|5259.35|5259.35|5259.35|5259.35|5259.35|5259.35|0
1635256540000|2021-10-26 13:55:40|5259.6|5259.6|5259.6|5259.6|5259.6|5259.6|5259.6|5259.6|0
1635256560000|2021-10-26 13:56:00|5259.24|5259.24|5259.95|5259.95|5259.95|5259.95|5259.24|5259.24|0
1635256570000|2021-10-26 13:56:10|5259.6|5259.6|5259.6|5259.6|5259.6|5259.6|5259.6|5259.6|0
1635256620000|2021-10-26 13:57:00|5259.95|5259.95|5259.6|5259.6|5260.3|5260.3|5259.6|5259.6|0
1635256630000|2021-10-26 13:57:10|5258.89|5258.89|5258.54|5258.54|5258.89|5258.89|5258.54|5258.54|0
1635256640000|2021-10-26 13:57:20|5259.6|5259.6|5261.71|5261.71|5261.71|5261.71|5259.6|5259.6|0
1635256670000|2021-10-26 13:57:50|5261.6|5261.6|5261.95|5261.95|5261.95|5261.95|5261.6|5261.6|0
1635256680000|2021-10-26 13:58:00|5261.6|5261.6|5261.71|5261.71|5261.71|5261.71|5261.6|5261.6|0
1635256690000|2021-10-26 13:58:10|5262.06|5262.06|5262.06|5262.06|5262.06|5262.06|5262.06|5262.06|0
1635256700000|2021-10-26 13:58:20|5262.12|5262.12|5261.48|5261.48|5262.12|5262.12|5261.42|5261.42|0
1635256710000|2021-10-26 13:58:30|5261.12|5261.12|5261.12|5261.12|5261.12|5261.12|5261.12|5261.12|0
1635256720000|2021-10-26 13:58:40|5260.77|5260.77|5260.77|5260.77|5260.77|5260.77|5260.77|5260.77|0
1635256730000|2021-10-26 13:58:50|5261.02|5261.02|5261.02|5261.02|5261.02|5261.02|5261.02|5261.02|0
1635256790000|2021-10-26 13:59:50|5260.67|5260.67|5260.39|5260.39|5260.67|5260.67|5260.39|5260.39|0
1635256800000|2021-10-26 14:00:00|5260.67|5260.67|5260.67|5260.67|5260.67|5260.67|5260.67|5260.67|0
1635256830000|2021-10-26 14:00:30|5261.72|5261.72|5261.72|5261.72|5261.72|5261.72|5261.72|5261.72|0
1635256860000|2021-10-26 14:01:00|5261.02|5261.02|5262.43|5262.43|5262.43|5262.43|5261.02|5261.02|0
1635256870000|2021-10-26 14:01:10|5262.78|5262.78|5263.13|5263.13|5263.36|5263.36|5262.78|5262.78|0
1635256880000|2021-10-26 14:01:20|5261.37|5261.37|5261.37|5261.37|5261.37|5261.37|5261.37|5261.37|0
1635256890000|2021-10-26 14:01:30|5261.03|5261.03|5261.37|5261.37|5261.37|5261.37|5261.03|5261.03|0
1635256900000|2021-10-26 14:01:40|5261.65|5261.65|5261.65|5261.65|5261.65|5261.65|5261.65|5261.65|0
1635256930000|2021-10-26 14:02:10|5261.76|5261.76|5262.82|5262.82|5262.82|5262.82|5261.76|5261.76|0
1635256940000|2021-10-26 14:02:20|5262.94|5262.94|5262.94|5262.94|5262.94|5262.94|5262.94|5262.94|0
1635256960000|2021-10-26 14:02:40|5263.29|5263.29|5263.29|5263.29|5263.29|5263.29|5263.29|5263.29|0
1635256990000|2021-10-26 14:03:10|5263.64|5263.64|5263.64|5263.64|5263.64|5263.64|5263.64|5263.64|0
1635257030000|2021-10-26 14:03:50|5263.36|5263.36|5262.66|5262.66|5263.36|5263.36|5262.66|5262.66|0
1635257040000|2021-10-26 14:04:00|5262.31|5262.31|5263.01|5263.01|5263.01|5263.01|5262.31|5262.31|0
1635257060000|2021-10-26 14:04:20|5262.66|5262.66|5262.31|5262.31|5262.66|5262.66|5262.31|5262.31|0
1635257080000|2021-10-26 14:04:40|5262.66|5262.66|5262.66|5262.66|5262.66|5262.66|5262.66|5262.66|0
1635257100000|2021-10-26 14:05:00|5262.54|5262.54|5262.54|5262.54|5262.54|5262.54|5262.54|5262.54|0
1635257110000|2021-10-26 14:05:10|5262.19|5262.19|5262.19|5262.19|5262.19|5262.19|5262.19|5262.19|0
1635257120000|2021-10-26 14:05:20|5261.84|5261.84|5261.84|5261.84|5261.84|5261.84|5261.84|5261.84|0
1635257130000|2021-10-26 14:05:30|5261.59|5261.59|5261.59|5261.59|5261.59|5261.59|5261.59|5261.59|0
1635257160000|2021-10-26 14:06:00|5260.18|5260.18|5260.18|5260.18|5260.18|5260.18|5260.18|5260.18|0
1635257180000|2021-10-26 14:06:20|5259.84|5259.84|5258.78|5258.78|5259.84|5259.84|5258.78|5258.78|0
1635257190000|2021-10-26 14:06:30|5258.89|5258.89|5258.89|5258.89|5258.89|5258.89|5258.89|5258.89|0
1635257220000|2021-10-26 14:07:00|5257.84|5257.84|5257.84|5257.84|5257.84|5257.84|5257.84|5257.84|0
1635257240000|2021-10-26 14:07:20|5257.59|5257.59|5257.59|5257.59|5257.59|5257.59|5257.59|5257.59|0
1635257250000|2021-10-26 14:07:30|5257.94|5257.94|5258.29|5258.29|5258.65|5258.65|5257.94|5257.94|0
1635257280000|2021-10-26 14:08:00|5258.06|5258.06|5258.06|5258.06|5258.06|5258.06|5257.94|5257.94|0
1635257300000|2021-10-26 14:08:20|5257.72|5257.72|5257.72|5257.72|5257.72|5257.72|5257.72|5257.72|0
1635257310000|2021-10-26 14:08:30|5257.37|5257.37|5257.37|5257.37|5257.37|5257.37|5257.37|5257.37|0
1635257320000|2021-10-26 14:08:40|5258.07|5258.07|5258.07|5258.07|5258.43|5258.43|5258.07|5258.07|0
1635257370000|2021-10-26 14:09:30|5258.43|5258.43|5258.43|5258.43|5258.43|5258.43|5258.43|5258.43|0
1635257380000|2021-10-26 14:09:40|5258.67|5258.67|5258.67|5258.67|5258.67|5258.67|5258.67|5258.67|0
1635257390000|2021-10-26 14:09:50|5257.97|5257.97|5257.97|5257.97|5257.97|5257.97|5257.97|5257.97|0
1635257420000|2021-10-26 14:10:20|5259.03|5259.03|5259.03|5259.03|5259.03|5259.03|5259.03|5259.03|0
1635257440000|2021-10-26 14:10:40|5258.67|5258.67|5258.09|5258.09|5258.67|5258.67|5257.97|5257.97|0
1635257450000|2021-10-26 14:10:50|5258.2|5258.2|5258.2|5258.2|5258.2|5258.2|5258.2|5258.2|0
1635257470000|2021-10-26 14:11:10|5257.85|5257.85|5257.85|5257.85|5257.85|5257.85|5257.85|5257.85|0
1635257480000|2021-10-26 14:11:20|5257.97|5257.97|5257.97|5257.97|5257.97|5257.97|5257.97|5257.97|0
1635257510000|2021-10-26 14:11:50|5257.26|5257.26|5255.48|5255.48|5257.26|5257.26|5255.48|5255.48|0
1635257570000|2021-10-26 14:12:50|5255.84|5255.84|5256.54|5256.54|5256.54|5256.54|5255.84|5255.84|0
1635257580000|2021-10-26 14:13:00|5256.66|5256.66|5256.66|5256.66|5256.66|5256.66|5256.66|5256.66|0
1635257590000|2021-10-26 14:13:10|5255.6|5255.6|5256.66|5256.66|5256.66|5256.66|5255.6|5255.6|0
1635257620000|2021-10-26 14:13:40|5255.95|5255.95|5255.61|5255.61|5255.95|5255.95|5255.61|5255.61|0
1635257630000|2021-10-26 14:13:50|5255.26|5255.26|5255.26|5255.26|5255.26|5255.26|5255.26|5255.26|0
1635257640000|2021-10-26 14:14:00|5254.98|5254.98|5254.98|5254.98|5254.98|5254.98|5254.98|5254.98|0
1635257680000|2021-10-26 14:14:40|5254.75|5254.75|5254.75|5254.75|5254.75|5254.75|5254.75|5254.75|0
1635257690000|2021-10-26 14:14:50|5255.1|5255.1|5254.87|5254.87|5255.1|5255.1|5254.75|5254.75|0
1635257720000|2021-10-26 14:15:20|5255.92|5255.92|5255.92|5255.92|5255.92|5255.92|5255.92|5255.92|0
1635257730000|2021-10-26 14:15:30|5255.57|5255.57|5254.51|5254.51|5255.57|5255.57|5254.51|5254.51|0
1635257740000|2021-10-26 14:15:40|5254.85|5254.85|5254.85|5254.85|5254.85|5254.85|5254.85|5254.85|0
1635257770000|2021-10-26 14:16:10|5255.56|5255.56|5255.56|5255.56|5255.56|5255.56|5255.56|5255.56|0
1635257780000|2021-10-26 14:16:20|5254.85|5254.85|5254.97|5254.97|5254.97|5254.97|5254.85|5254.85|0
1635257810000|2021-10-26 14:16:50|5255.32|5255.32|5255.32|5255.32|5255.32|5255.32|5255.32|5255.32|0
1635257820000|2021-10-26 14:17:00|5255.67|5255.67|5255.67|5255.67|5255.67|5255.67|5255.67|5255.67|0
1635257830000|2021-10-26 14:17:10|5255.32|5255.32|5254.73|5254.73|5255.32|5255.32|5254.73|5254.73|0
1635257890000|2021-10-26 14:18:10|5254.97|5254.97|5255.32|5255.32|5255.55|5255.55|5254.97|5254.97|0
1635257900000|2021-10-26 14:18:20|5254.96|5254.96|5254.62|5254.62|5254.96|5254.96|5254.62|5254.62|0
1635257920000|2021-10-26 14:18:40|5255.33|5255.33|5255.33|5255.33|5255.33|5255.33|5255.33|5255.33|0
1635257930000|2021-10-26 14:18:50|5255.67|5255.67|5255.67|5255.67|5255.67|5255.67|5255.67|5255.67|0
1635257940000|2021-10-26 14:19:00|5256.02|5256.02|5255.9|5255.9|5256.02|5256.02|5255.9|5255.9|0
1635257950000|2021-10-26 14:19:10|5256.26|5256.26|5256.61|5256.61|5256.61|5256.61|5256.26|5256.26|0
1635257980000|2021-10-26 14:19:40|5256.26|5256.26|5256.37|5256.37|5256.37|5256.37|5256.26|5256.26|0
1635258030000|2021-10-26 14:20:30|5256.61|5256.61|5256.61|5256.61|5256.61|5256.61|5256.61|5256.61|0
1635258040000|2021-10-26 14:20:40|5256.96|5256.96|5256.96|5256.96|5256.96|5256.96|5256.96|5256.96|0
1635258050000|2021-10-26 14:20:50|5256.62|5256.62|5256.27|5256.27|5256.97|5256.97|5256.27|5256.27|0
1635258060000|2021-10-26 14:21:00|5256.38|5256.38|5256.38|5256.38|5256.38|5256.38|5256.38|5256.38|0
1635258080000|2021-10-26 14:21:20|5256.5|5256.5|5257.53|5257.53|5257.53|5257.53|5256.5|5256.5|0
1635258090000|2021-10-26 14:21:30|5257.65|5257.65|5257.3|5257.3|5257.65|5257.65|5257.3|5257.3|0
1635258100000|2021-10-26 14:21:40|5257.41|5257.41|5257.76|5257.76|5257.76|5257.76|5257.41|5257.41|0
1635258110000|2021-10-26 14:21:50|5257.88|5257.88|5257.88|5257.88|5257.88|5257.88|5257.88|5257.88|0
1635258120000|2021-10-26 14:22:00|5257.53|5257.53|5257.17|5257.17|5257.88|5257.88|5257.17|5257.17|0
1635258140000|2021-10-26 14:22:20|5257.88|5257.88|5257.88|5257.88|5257.88|5257.88|5257.88|5257.88|0
1635258160000|2021-10-26 14:22:40|5258|5258|5257.88|5257.88|5258|5258|5257.88|5257.88|0
1635258170000|2021-10-26 14:22:50|5257.76|5257.76|5257.41|5257.41|5257.76|5257.76|5257.41|5257.41|0
1635258180000|2021-10-26 14:23:00|5257.76|5257.76|5257.76|5257.76|5257.76|5257.76|5257.76|5257.76|0
1635258200000|2021-10-26 14:23:20|5257.06|5257.06|5256.42|5256.42|5257.06|5257.06|5255.72|5255.72|0
1635258240000|2021-10-26 14:24:00|5256.31|5256.31|5255.48|5255.48|5256.31|5256.31|5255.48|5255.48|0
1635258250000|2021-10-26 14:24:10|5255.84|5255.84|5255.84|5255.84|5255.84|5255.84|5255.84|5255.84|0
1635258260000|2021-10-26 14:24:20|5255.48|5255.48|5255.48|5255.48|5255.48|5255.48|5255.48|5255.48|0
1635258280000|2021-10-26 14:24:40|5254.78|5254.78|5254.9|5254.9|5254.9|5254.9|5254.78|5254.78|0
1635258300000|2021-10-26 14:25:00|5254.56|5254.56|5254.3|5254.3|5254.56|5254.56|5253.84|5253.84|0
1635258390000|2021-10-26 14:26:30|5255|5255|5255.35|5255.35|5255.35|5255.35|5255|5255|0
1635258410000|2021-10-26 14:26:50|5254.65|5254.65|5254.65|5254.65|5254.65|5254.65|5254.65|5254.65|0
1635258420000|2021-10-26 14:27:00|5255.35|5255.35|5255.59|5255.59|5255.59|5255.59|5255.35|5255.35|0
1635258430000|2021-10-26 14:27:10|5255.94|5255.94|5254.77|5254.77|5255.94|5255.94|5254.77|5254.77|0
1635258450000|2021-10-26 14:27:30|5254.52|5254.52|5255.93|5255.93|5255.93|5255.93|5254.52|5254.52|0
1635258460000|2021-10-26 14:27:40|5256.64|5256.64|5256.89|5256.89|5256.89|5256.89|5256.64|5256.64|0
1635258480000|2021-10-26 14:28:00|5256.53|5256.53|5256.53|5256.53|5256.53|5256.53|5256.53|5256.53|0
1635258490000|2021-10-26 14:28:10|5256.18|5256.18|5256.65|5256.65|5256.65|5256.65|5256.18|5256.18|0
1635258530000|2021-10-26 14:28:50|5256.29|5256.29|5256.29|5256.29|5256.29|5256.29|5256.29|5256.29|0
1635258540000|2021-10-26 14:29:00|5256.18|5256.18|5256.18|5256.18|5256.18|5256.18|5256.18|5256.18|0
1635258550000|2021-10-26 14:29:10|5255.93|5255.93|5255.93|5255.93|5255.93|5255.93|5255.93|5255.93|0
1635258570000|2021-10-26 14:29:30|5255.58|5255.58|5255.58|5255.58|5255.58|5255.58|5255.58|5255.58|0
1635258600000|2021-10-26 14:30:00|5255.93|5255.93|5256.28|5256.28|5256.28|5256.28|5255.93|5255.93|0
1635258610000|2021-10-26 14:30:10|5256.63|5256.63|5256.63|5256.63|5256.63|5256.63|5256.63|5256.63|0
1635258630000|2021-10-26 14:30:30|5256.99|5256.99|5256.99|5256.99|5256.99|5256.99|5256.99|5256.99|0
1635258640000|2021-10-26 14:30:40|5257.24|5257.24|5257.24|5257.24|5257.24|5257.24|5257.24|5257.24|0
1635258680000|2021-10-26 14:31:20|5256.88|5256.88|5257.22|5257.22|5257.22|5257.22|5256.88|5256.88|0
1635258700000|2021-10-26 14:31:40|5257.93|5257.93|5257.93|5257.93|5257.93|5257.93|5257.93|5257.93|0
1635258710000|2021-10-26 14:31:50|5258.16|5258.16|5258.16|5258.16|5258.16|5258.16|5258.16|5258.16|0
1635258730000|2021-10-26 14:32:10|5258.28|5258.28|5258.75|5258.75|5258.75|5258.75|5258.28|5258.28|0
1635258740000|2021-10-26 14:32:20|5259.7|5259.7|5258.64|5258.64|5259.7|5259.7|5258.64|5258.64|0
1635258760000|2021-10-26 14:32:40|5259.7|5259.7|5260.52|5260.52|5260.52|5260.52|5259.7|5259.7|0
1635258770000|2021-10-26 14:32:50|5260.17|5260.17|5259.58|5259.58|5260.17|5260.17|5259.58|5259.58|0
1635258780000|2021-10-26 14:33:00|5259.7|5259.7|5259.7|5259.7|5259.7|5259.7|5259.7|5259.7|0
1635258800000|2021-10-26 14:33:20|5259.35|5259.35|5257.58|5257.58|5259.35|5259.35|5257.58|5257.58|0
1635258810000|2021-10-26 14:33:30|5257.47|5257.47|5257.58|5257.58|5257.58|5257.58|5257.47|5257.47|0
1635258840000|2021-10-26 14:34:00|5257.94|5257.94|5258.99|5258.99|5258.99|5258.99|5257.94|5257.94|0
1635258890000|2021-10-26 14:34:50|5258.88|5258.88|5258.88|5258.88|5258.88|5258.88|5258.88|5258.88|0
1635258910000|2021-10-26 14:35:10|5259.58|5259.58|5260.19|5260.19|5260.19|5260.19|5259.58|5259.58|0
1635258930000|2021-10-26 14:35:30|5258.77|5258.77|5258.07|5258.07|5258.77|5258.77|5258.07|5258.07|0
1635258950000|2021-10-26 14:35:50|5259.48|5259.48|5258.77|5258.77|5259.48|5259.48|5258.77|5258.77|0
1635258960000|2021-10-26 14:36:00|5258.66|5258.66|5258.66|5258.66|5258.66|5258.66|5258.66|5258.66|0
1635258990000|2021-10-26 14:36:30|5259.01|5259.01|5259.01|5259.01|5259.01|5259.01|5259.01|5259.01|0
1635259000000|2021-10-26 14:36:40|5258.66|5258.66|5257.95|5257.95|5258.66|5258.66|5257.95|5257.95|0
1635259010000|2021-10-26 14:36:50|5257.83|5257.83|5257.83|5257.83|5257.83|5257.83|5257.83|5257.83|0
1635259060000|2021-10-26 14:37:40|5257.48|5257.48|5257.48|5257.48|5257.48|5257.48|5257.48|5257.48|0
1635259070000|2021-10-26 14:37:50|5257.83|5257.83|5257.83|5257.83|5257.83|5257.83|5257.83|5257.83|0
1635259090000|2021-10-26 14:38:10|5258.19|5258.19|5257.83|5257.83|5258.54|5258.54|5257.83|5257.83|0
1635259100000|2021-10-26 14:38:20|5257.55|5257.55|5257.55|5257.55|5257.55|5257.55|5257.55|5257.55|0
1635259110000|2021-10-26 14:38:30|5258.26|5258.26|5258.26|5258.26|5258.26|5258.26|5258.26|5258.26|0
1635259140000|2021-10-26 14:39:00|5258.14|5258.14|5258.03|5258.03|5258.14|5258.14|5258.03|5258.03|0
1635259150000|2021-10-26 14:39:10|5257.91|5257.91|5257.66|5257.66|5257.91|5257.91|5257.31|5257.31|0
1635259180000|2021-10-26 14:39:40|5257.31|5257.31|5257.31|5257.31|5257.31|5257.31|5257.31|5257.31|0
1635259200000|2021-10-26 14:40:00|5256.97|5256.97|5257.32|5257.32|5257.32|5257.32|5256.97|5256.97|0
1635259260000|2021-10-26 14:41:00|5256.97|5256.97|5256.62|5256.62|5256.97|5256.97|5256.62|5256.62|0
1635259300000|2021-10-26 14:41:40|5256.27|5256.27|5256.27|5256.27|5256.27|5256.27|5256.27|5256.27|0
1635259320000|2021-10-26 14:42:00|5256.62|5256.62|5255.56|5255.56|5256.62|5256.62|5255.56|5255.56|0
1635259330000|2021-10-26 14:42:10|5255.21|5255.21|5255.21|5255.21|5255.21|5255.21|5255.21|5255.21|0
1635259380000|2021-10-26 14:43:00|5254.85|5254.85|5255.09|5255.09|5255.09|5255.09|5254.85|5254.85|0
1635259390000|2021-10-26 14:43:10|5255.44|5255.44|5256.4|5256.4|5256.4|5256.4|5255.44|5255.44|0
1635259400000|2021-10-26 14:43:20|5256.73|5256.73|5256.62|5256.62|5256.73|5256.73|5256.62|5256.62|0
1635259420000|2021-10-26 14:43:40|5256.96|5256.96|5257.21|5257.21|5257.21|5257.21|5256.96|5256.96|0
1635259430000|2021-10-26 14:43:50|5256.85|5256.85|5256.5|5256.5|5256.85|5256.85|5256.5|5256.5|0
1635259440000|2021-10-26 14:44:00|5256.25|5256.25|5256.25|5256.25|5256.25|5256.25|5256.25|5256.25|0
1635259460000|2021-10-26 14:44:20|5255.9|5255.9|5255.9|5255.9|5255.9|5255.9|5255.9|5255.9|0
1635259490000|2021-10-26 14:44:50|5256.01|5256.01|5256.01|5256.01|5256.01|5256.01|5256.01|5256.01|0
1635259500000|2021-10-26 14:45:00|5255.9|5255.9|5255.9|5255.9|5255.9|5255.9|5255.9|5255.9|0
1635259520000|2021-10-26 14:45:20|5255.54|5255.54|5255.54|5255.54|5255.54|5255.54|5255.54|5255.54|0
1635259550000|2021-10-26 14:45:50|5255.66|5255.66|5255.31|5255.31|5255.66|5255.66|5255.31|5255.31|0
1635259560000|2021-10-26 14:46:00|5255.66|5255.66|5254.13|5254.13|5255.66|5255.66|5254.13|5254.13|0
1635259570000|2021-10-26 14:46:10|5253.78|5253.78|5254.41|5254.41|5254.41|5254.41|5253.78|5253.78|0
1635259580000|2021-10-26 14:46:20|5254.16|5254.16|5254.16|5254.16|5254.16|5254.16|5254.16|5254.16|0
1635259590000|2021-10-26 14:46:30|5253.81|5253.81|5253.1|5253.1|5253.81|5253.81|5253.1|5253.1|0
1635259610000|2021-10-26 14:46:50|5254.16|5254.16|5254.16|5254.16|5254.16|5254.16|5254.16|5254.16|0
1635259620000|2021-10-26 14:47:00|5254.87|5254.87|5254.52|5254.52|5254.87|5254.87|5254.52|5254.52|0
1635259640000|2021-10-26 14:47:20|5254.4|5254.4|5254.52|5254.52|5254.52|5254.52|5254.4|5254.4|0
1635259650000|2021-10-26 14:47:30|5254.87|5254.87|5254.87|5254.87|5254.87|5254.87|5254.87|5254.87|0
1635259690000|2021-10-26 14:48:10|5255.57|5255.57|5255.57|5255.57|5255.57|5255.57|5255.57|5255.57|0
1635259700000|2021-10-26 14:48:20|5255.46|5255.46|5255.46|5255.46|5255.46|5255.46|5255.46|5255.46|0
1635259720000|2021-10-26 14:48:40|5255.81|5255.81|5255.81|5255.81|5255.81|5255.81|5255.81|5255.81|0
1635259730000|2021-10-26 14:48:50|5256.06|5256.06|5256.06|5256.06|5256.06|5256.06|5256.06|5256.06|0
1635259740000|2021-10-26 14:49:00|5256.77|5256.77|5256.77|5256.77|5256.77|5256.77|5256.77|5256.77|0
1635259760000|2021-10-26 14:49:20|5257.04|5257.04|5257.4|5257.4|5257.4|5257.4|5257.04|5257.04|0
1635259770000|2021-10-26 14:49:30|5257.74|5257.74|5258.08|5258.08|5258.08|5258.08|5257.74|5257.74|0
1635259780000|2021-10-26 14:49:40|5258.43|5258.43|5258.43|5258.43|5258.43|5258.43|5258.43|5258.43|0
1635259790000|2021-10-26 14:49:50|5258.78|5258.78|5258.78|5258.78|5258.78|5258.78|5258.78|5258.78|0
1635259800000|2021-10-26 14:50:00|5259.13|5259.13|5258.08|5258.08|5259.13|5259.13|5258.08|5258.08|0
1635259810000|2021-10-26 14:50:10|5258.43|5258.43|5258.43|5258.43|5258.43|5258.43|5258.43|5258.43|0
1635259820000|2021-10-26 14:50:20|5258.66|5258.66|5258.43|5258.43|5258.66|5258.66|5258.43|5258.43|0
1635259840000|2021-10-26 14:50:40|5258.78|5258.78|5258.78|5258.78|5258.78|5258.78|5258.78|5258.78|0
1635259860000|2021-10-26 14:51:00|5258.43|5258.43|5258.43|5258.43|5258.43|5258.43|5258.43|5258.43|0
1635259870000|2021-10-26 14:51:10|5258.77|5258.77|5258.77|5258.77|5258.77|5258.77|5258.77|5258.77|0
1635259880000|2021-10-26 14:51:20|5257.71|5257.71|5257.71|5257.71|5257.71|5257.71|5257.71|5257.71|0
1635259890000|2021-10-26 14:51:30|5257.99|5257.99|5257.99|5257.99|5257.99|5257.99|5257.99|5257.99|0
1635259900000|2021-10-26 14:51:40|5258.34|5258.34|5258.34|5258.34|5258.34|5258.34|5258.34|5258.34|0
1635259940000|2021-10-26 14:52:20|5258.62|5258.62|5258.87|5258.87|5258.87|5258.87|5258.62|5258.62|0
1635259970000|2021-10-26 14:52:50|5259.21|5259.21|5259.21|5259.21|5259.21|5259.21|5259.21|5259.21|0
1635259980000|2021-10-26 14:53:00|5258.85|5258.85|5258.5|5258.5|5258.85|5258.85|5258.5|5258.5|0
1635260040000|2021-10-26 14:54:00|5258.38|5258.38|5258.38|5258.38|5258.38|5258.38|5258.38|5258.38|0
1635260060000|2021-10-26 14:54:20|5258.74|5258.74|5258.74|5258.74|5258.74|5258.74|5258.74|5258.74|0
1635260080000|2021-10-26 14:54:40|5259.02|5259.02|5258.66|5258.66|5259.02|5259.02|5258.66|5258.66|0
1635260100000|2021-10-26 14:55:00|5259.02|5259.02|5259.02|5259.02|5259.02|5259.02|5259.02|5259.02|0
1635260110000|2021-10-26 14:55:10|5258.66|5258.66|5259.62|5259.62|5259.62|5259.62|5258.66|5258.66|0
1635260120000|2021-10-26 14:55:20|5259.97|5259.97|5259.97|5259.97|5259.97|5259.97|5259.97|5259.97|0
1635260130000|2021-10-26 14:55:30|5260.32|5260.32|5260.32|5260.32|5260.32|5260.32|5260.32|5260.32|0
1635260160000|2021-10-26 14:56:00|5260.57|5260.57|5260.57|5260.57|5260.57|5260.57|5260.57|5260.57|0
1635260190000|2021-10-26 14:56:30|5261.63|5261.63|5262.26|5262.26|5262.26|5262.26|5261.63|5261.63|0
1635260210000|2021-10-26 14:56:50|5261.91|5261.91|5261.91|5261.91|5261.91|5261.91|5261.91|5261.91|0
1635260220000|2021-10-26 14:57:00|5262.62|5262.62|5262.62|5262.62|5262.62|5262.62|5262.62|5262.62|0
1635260230000|2021-10-26 14:57:10|5262.97|5262.97|5263.32|5263.32|5263.32|5263.32|5262.97|5262.97|0
1635260250000|2021-10-26 14:57:30|5263.44|5263.44|5263.44|5263.44|5263.44|5263.44|5263.44|5263.44|0
1635260270000|2021-10-26 14:57:50|5263.72|5263.72|5265.03|5265.03|5265.03|5265.03|5263.72|5263.72|0
1635260280000|2021-10-26 14:58:00|5264.67|5264.67|5264.67|5264.67|5264.67|5264.67|5264.67|5264.67|0
1635260290000|2021-10-26 14:58:10|5263.97|5263.97|5263.61|5263.61|5263.97|5263.97|5263.61|5263.61|0
1635260310000|2021-10-26 14:58:30|5263.97|5263.97|5263.97|5263.97|5263.97|5263.97|5263.97|5263.97|0
1635260330000|2021-10-26 14:58:50|5264.32|5264.32|5264.32|5264.32|5264.32|5264.32|5264.32|5264.32|0
1635260350000|2021-10-26 14:59:10|5263.98|5263.98|5263.98|5263.98|5263.98|5263.98|5263.98|5263.98|0
1635260370000|2021-10-26 14:59:30|5263.86|5263.86|5263.86|5263.86|5263.86|5263.86|5263.86|5263.86|0
1635260390000|2021-10-26 14:59:50|5264.22|5264.22|5264.74|5264.74|5264.74|5264.74|5264.22|5264.22|0
1635260400000|2021-10-26 15:00:00|5265.1|5265.1|5265.45|5265.45|5265.45|5265.45|5265.1|5265.1|0
1635260410000|2021-10-26 15:00:10|5265.1|5265.1|5265.1|5265.1|5265.1|5265.1|5265.1|5265.1|0
1635260420000|2021-10-26 15:00:20|5265.21|5265.21|5265.21|5265.21|5265.21|5265.21|5265.21|5265.21|0
1635260430000|2021-10-26 15:00:30|5265.55|5265.55|5265.55|5265.55|5265.55|5265.55|5265.55|5265.55|0
1635260440000|2021-10-26 15:00:40|5266.26|5266.26|5266.61|5266.61|5266.61|5266.61|5266.26|5266.26|0
1635260480000|2021-10-26 15:01:20|5266.95|5266.95|5266.95|5266.95|5266.95|5266.95|5266.95|5266.95|0
1635260490000|2021-10-26 15:01:30|5266.6|5266.6|5266.36|5266.36|5266.6|5266.6|5266.25|5266.25|0
1635260500000|2021-10-26 15:01:40|5266.7|5266.7|5266.95|5266.95|5267.3|5267.3|5266.6|5266.6|0
1635260510000|2021-10-26 15:01:50|5266.84|5266.84|5266.84|5266.84|5266.84|5266.84|5266.84|5266.84|0
1635260520000|2021-10-26 15:02:00|5266.95|5266.95|5266.95|5266.95|5266.95|5266.95|5266.95|5266.95|0
1635260530000|2021-10-26 15:02:10|5266.84|5266.84|5266.6|5266.6|5266.84|5266.84|5266.6|5266.6|0
1635260590000|2021-10-26 15:03:10|5266.25|5266.25|5266.25|5266.25|5266.25|5266.25|5266.25|5266.25|0
1635260600000|2021-10-26 15:03:20|5266.13|5266.13|5266.01|5266.01|5266.13|5266.13|5266.01|5266.01|0
1635260610000|2021-10-26 15:03:30|5265.9|5265.9|5266.96|5266.96|5266.96|5266.96|5265.9|5265.9|0
1635260620000|2021-10-26 15:03:40|5266.84|5266.84|5268.16|5268.16|5268.16|5268.16|5266.84|5266.84|0
1635260630000|2021-10-26 15:03:50|5268.51|5268.51|5268.51|5268.51|5268.51|5268.51|5268.51|5268.51|0
1635260640000|2021-10-26 15:04:00|5268.87|5268.87|5268.87|5268.87|5268.87|5268.87|5268.87|5268.87|0
1635260650000|2021-10-26 15:04:10|5268.98|5268.98|5269.34|5269.34|5269.34|5269.34|5268.98|5268.98|0
1635260660000|2021-10-26 15:04:20|5268.63|5268.63|5268.63|5268.63|5268.63|5268.63|5268.63|5268.63|0
1635260690000|2021-10-26 15:04:50|5268.75|5268.75|5268.75|5268.75|5268.75|5268.75|5268.75|5268.75|0
1635260720000|2021-10-26 15:05:20|5268.39|5268.39|5268.04|5268.04|5268.39|5268.39|5268.04|5268.04|0
1635260730000|2021-10-26 15:05:30|5268.75|5268.75|5269.1|5269.1|5269.1|5269.1|5268.75|5268.75|0
1635260750000|2021-10-26 15:05:50|5269.38|5269.38|5269.38|5269.38|5269.38|5269.38|5269.38|5269.38|0
1635260770000|2021-10-26 15:06:10|5269.73|5269.73|5270.08|5270.08|5270.08|5270.08|5269.73|5269.73|0
1635260780000|2021-10-26 15:06:20|5270.42|5270.42|5270.31|5270.31|5270.42|5270.42|5270.31|5270.31|0
1635260800000|2021-10-26 15:06:40|5270.42|5270.42|5270.42|5270.42|5270.42|5270.42|5270.42|5270.42|0
1635260810000|2021-10-26 15:06:50|5270.67|5270.67|5270.67|5270.67|5270.67|5270.67|5270.67|5270.67|0
1635260820000|2021-10-26 15:07:00|5270.56|5270.56|5270.56|5270.56|5270.56|5270.56|5270.56|5270.56|0
1635260880000|2021-10-26 15:08:00|5269.85|5269.85|5270.2|5270.2|5270.2|5270.2|5269.85|5269.85|0
1635260900000|2021-10-26 15:08:20|5269.86|5269.86|5269.51|5269.51|5269.86|5269.86|5269.51|5269.51|0
1635260910000|2021-10-26 15:08:30|5270.22|5270.22|5270.92|5270.92|5270.92|5270.92|5270.22|5270.22|0
1635260920000|2021-10-26 15:08:40|5271.28|5271.28|5271.28|5271.28|5271.28|5271.28|5271.28|5271.28|0
1635260930000|2021-10-26 15:08:50|5271.61|5271.61|5271.97|5271.97|5271.97|5271.97|5271.61|5271.61|0
1635260940000|2021-10-26 15:09:00|5272.32|5272.32|5272.32|5272.32|5272.32|5272.32|5272.32|5272.32|0
1635260970000|2021-10-26 15:09:30|5271.97|5271.97|5271.97|5271.97|5271.97|5271.97|5271.97|5271.97|0
1635260990000|2021-10-26 15:09:50|5271.61|5271.61|5271.61|5271.61|5271.61|5271.61|5271.61|5271.61|0
1635261030000|2021-10-26 15:10:30|5271.97|5271.97|5271.97|5271.97|5271.97|5271.97|5271.97|5271.97|0
1635261050000|2021-10-26 15:10:50|5271.61|5271.61|5271.26|5271.26|5271.61|5271.61|5271.26|5271.26|0
1635261100000|2021-10-26 15:11:40|5270.91|5270.91|5270.91|5270.91|5270.91|5270.91|5270.91|5270.91|0
1635261110000|2021-10-26 15:11:50|5270.56|5270.56|5270.56|5270.56|5270.56|5270.56|5270.56|5270.56|0
1635261170000|2021-10-26 15:12:50|5270.91|5270.91|5270.91|5270.91|5270.91|5270.91|5270.91|5270.91|0
1635261240000|2021-10-26 15:14:00|5270.57|5270.57|5270.57|5270.57|5270.57|5270.57|5270.57|5270.57|0
1635261270000|2021-10-26 15:14:30|5270.22|5270.22|5270.57|5270.57|5270.57|5270.57|5270.22|5270.22|0
1635261300000|2021-10-26 15:15:00|5270.32|5270.32|5268.16|5268.16|5270.32|5270.32|5268.16|5268.16|0
1635261310000|2021-10-26 15:15:10|5268.52|5268.52|5268.52|5268.52|5268.52|5268.52|5268.52|5268.52|0
1635261320000|2021-10-26 15:15:20|5268.87|5268.87|5268.94|5268.94|5269.22|5269.22|5268.87|5268.87|0
1635261330000|2021-10-26 15:15:30|5268.6|5268.6|5268.6|5268.6|5268.6|5268.6|5268.6|5268.6|0
1635261340000|2021-10-26 15:15:40|5268.25|5268.25|5268.13|5268.13|5268.25|5268.25|5268.13|5268.13|0
1635261350000|2021-10-26 15:15:50|5267.8|5267.8|5267.8|5267.8|5267.8|5267.8|5267.8|5267.8|0
1635261360000|2021-10-26 15:16:00|5267.68|5267.68|5267.68|5267.68|5267.68|5267.68|5267.68|5267.68|0
1635261370000|2021-10-26 15:16:10|5268.02|5268.02|5268.02|5268.02|5268.02|5268.02|5268.02|5268.02|0
1635261390000|2021-10-26 15:16:30|5268.37|5268.37|5269.08|5269.08|5269.08|5269.08|5268.37|5268.37|0
1635261410000|2021-10-26 15:16:50|5269.43|5269.43|5269.43|5269.43|5269.43|5269.43|5269.43|5269.43|0
1635261420000|2021-10-26 15:17:00|5269.71|5269.71|5269.71|5269.71|5269.71|5269.71|5269.71|5269.71|0
1635261430000|2021-10-26 15:17:10|5268.65|5268.65|5268.65|5268.65|5268.65|5268.65|5268.65|5268.65|0
1635261440000|2021-10-26 15:17:20|5268.53|5268.53|5268.53|5268.53|5268.53|5268.53|5268.53|5268.53|0
1635261450000|2021-10-26 15:17:30|5268.19|5268.19|5268.19|5268.19|5268.19|5268.19|5268.19|5268.19|0
1635261480000|2021-10-26 15:18:00|5267.13|5267.13|5267.13|5267.13|5267.13|5267.13|5267.13|5267.13|0
1635261490000|2021-10-26 15:18:10|5267.49|5267.49|5267.13|5267.13|5267.49|5267.49|5267.13|5267.13|0
1635261500000|2021-10-26 15:18:20|5266.78|5266.78|5266.78|5266.78|5266.78|5266.78|5266.78|5266.78|0
1635261520000|2021-10-26 15:18:40|5267.13|5267.13|5267.13|5267.13|5267.13|5267.13|5267.13|5267.13|0
1635261530000|2021-10-26 15:18:50|5267.49|5267.49|5267.49|5267.49|5267.49|5267.49|5267.49|5267.49|0
1635261550000|2021-10-26 15:19:10|5267.21|5267.21|5266.33|5266.33|5267.21|5267.21|5266.33|5266.33|0
1635261580000|2021-10-26 15:19:40|5265.99|5265.99|5265.99|5265.99|5265.99|5265.99|5265.99|5265.99|0
1635261600000|2021-10-26 15:20:00|5265.28|5265.28|5264.93|5264.93|5265.28|5265.28|5264.93|5264.93|0
1635261610000|2021-10-26 15:20:10|5265.28|5265.28|5264.67|5264.67|5265.28|5265.28|5264.67|5264.67|0
1635261640000|2021-10-26 15:20:40|5264.32|5264.32|5264.32|5264.32|5264.32|5264.32|5264.32|5264.32|0
1635261650000|2021-10-26 15:20:50|5265.02|5265.02|5265.98|5265.98|5265.98|5265.98|5265.02|5265.02|0
1635261660000|2021-10-26 15:21:00|5265.62|5265.62|5265.62|5265.62|5265.62|5265.62|5265.62|5265.62|0
1635261670000|2021-10-26 15:21:10|5266.33|5266.33|5265.98|5265.98|5266.33|5266.33|5265.98|5265.98|0
1635261680000|2021-10-26 15:21:20|5266.33|5266.33|5266.33|5266.33|5266.33|5266.33|5266.33|5266.33|0
1635261690000|2021-10-26 15:21:30|5265.98|5265.98|5266.22|5266.22|5266.22|5266.22|5265.98|5265.98|0
1635261740000|2021-10-26 15:22:20|5265.52|5265.52|5266.22|5266.22|5266.22|5266.22|5265.52|5265.52|0
1635261750000|2021-10-26 15:22:30|5265.87|5265.87|5266.56|5266.56|5266.56|5266.56|5265.87|5265.87|0
1635261770000|2021-10-26 15:22:50|5266.68|5266.68|5266.68|5266.68|5266.68|5266.68|5266.68|5266.68|0
1635261780000|2021-10-26 15:23:00|5266.8|5266.8|5266.8|5266.8|5266.8|5266.8|5266.8|5266.8|0
1635261790000|2021-10-26 15:23:10|5266.91|5266.91|5266.68|5266.68|5266.91|5266.91|5266.68|5266.68|0
1635261800000|2021-10-26 15:23:20|5266.34|5266.34|5266.34|5266.34|5266.34|5266.34|5266.34|5266.34|0
1635261810000|2021-10-26 15:23:30|5266.69|5266.69|5266.69|5266.69|5266.69|5266.69|5266.69|5266.69|0
1635261830000|2021-10-26 15:23:50|5266.97|5266.97|5266.97|5266.97|5266.97|5266.97|5266.97|5266.97|0
1635261890000|2021-10-26 15:24:50|5266.86|5266.86|5266.86|5266.86|5266.86|5266.86|5266.86|5266.86|0
1635261900000|2021-10-26 15:25:00|5267.21|5267.21|5268.37|5268.37|5268.37|5268.37|5267.21|5267.21|0
1635261930000|2021-10-26 15:25:30|5268.72|5268.72|5268.72|5268.72|5268.72|5268.72|5268.37|5268.37|0
1635261940000|2021-10-26 15:25:40|5269.08|5269.08|5270.06|5270.06|5270.41|5270.41|5269.08|5269.08|0
1635261950000|2021-10-26 15:25:50|5268.65|5268.65|5268.65|5268.65|5268.65|5268.65|5268.65|5268.65|0
1635261960000|2021-10-26 15:26:00|5268.53|5268.53|5267.49|5267.49|5268.53|5268.53|5267.49|5267.49|0
1635261980000|2021-10-26 15:26:20|5267.84|5267.84|5267.84|5267.84|5267.84|5267.84|5267.84|5267.84|0
1635261990000|2021-10-26 15:26:30|5268.19|5268.19|5268.19|5268.19|5268.19|5268.19|5268.19|5268.19|0
1635262000000|2021-10-26 15:26:40|5268.08|5268.08|5268.19|5268.19|5268.19|5268.19|5268.08|5268.08|0
1635262010000|2021-10-26 15:26:50|5268.55|5268.55|5268.55|5268.55|5268.55|5268.55|5268.55|5268.55|0
1635262040000|2021-10-26 15:27:20|5268.9|5268.9|5268.9|5268.9|5268.9|5268.9|5268.9|5268.9|0
1635262060000|2021-10-26 15:27:40|5269.96|5269.96|5269.96|5269.96|5269.96|5269.96|5269.96|5269.96|0
1635262080000|2021-10-26 15:28:00|5270.55|5270.55|5270.9|5270.9|5271.15|5271.15|5270.55|5270.55|0
1635262090000|2021-10-26 15:28:10|5271.25|5271.25|5270.55|5270.55|5271.25|5271.25|5270.55|5270.55|0
1635262110000|2021-10-26 15:28:30|5270.66|5270.66|5270.55|5270.55|5270.66|5270.66|5270.55|5270.55|0
1635262120000|2021-10-26 15:28:40|5270.27|5270.27|5270.97|5270.97|5270.97|5270.97|5270.27|5270.27|0
1635262130000|2021-10-26 15:28:50|5270.62|5270.62|5270.62|5270.62|5270.62|5270.62|5270.62|5270.62|0
1635262140000|2021-10-26 15:29:00|5270.87|5270.87|5271.01|5271.01|5271.37|5271.37|5270.87|5270.87|0
1635262150000|2021-10-26 15:29:10|5271.72|5271.72|5272.26|5272.26|5272.62|5272.62|5271.71|5271.71|0
1635262160000|2021-10-26 15:29:20|5272.62|5272.62|5274.35|5274.35|5274.35|5274.35|5272.62|5272.62|0
1635262170000|2021-10-26 15:29:30|5274.24|5274.24|5274.24|5274.24|5275.06|5275.06|5274|5274|0
1635262180000|2021-10-26 15:29:40|5274.12|5274.12|5275.13|5275.13|5275.65|5275.65|5274.12|5274.12|0
1635262190000|2021-10-26 15:29:50|5275.84|5275.84|5277.37|5277.37|5277.37|5277.37|5275.84|5275.84|0
1635318900000|2021-10-27 07:15:00|5323.74|5323.74|5323.99|5323.99|5325.15|5325.15|5323.74|5323.74|0
1635318910000|2021-10-27 07:15:10|5323.63|5323.63|5323.62|5323.62|5323.97|5323.97|5323.62|5323.62|0
1635318920000|2021-10-27 07:15:20|5323.27|5323.27|5321.85|5321.85|5323.27|5323.27|5321.85|5321.85|0
1635318940000|2021-10-27 07:15:40|5321.74|5321.74|5322.02|5322.02|5322.02|5322.02|5321.74|5321.74|0
1635318960000|2021-10-27 07:16:00|5322.37|5322.37|5322.37|5322.37|5322.37|5322.37|5322.37|5322.37|0
1635318990000|2021-10-27 07:16:30|5322.03|5322.03|5321.78|5321.78|5322.03|5322.03|5321.78|5321.78|0
1635319010000|2021-10-27 07:16:50|5322.49|5322.49|5322.5|5322.5|5322.84|5322.84|5322.49|5322.49|0
1635319030000|2021-10-27 07:17:10|5323.21|5323.21|5323.21|5323.21|5323.21|5323.21|5323.21|5323.21|0
1635319040000|2021-10-27 07:17:20|5324.62|5324.62|5326.07|5326.07|5326.07|5326.07|5324.62|5324.62|0
1635319060000|2021-10-27 07:17:40|5325.82|5325.82|5326.07|5326.07|5326.07|5326.07|5325.82|5325.82|0
1635319120000|2021-10-27 07:18:40|5326.78|5326.78|5326.78|5326.78|5326.78|5326.78|5326.78|5326.78|0
1635319130000|2021-10-27 07:18:50|5326.19|5326.19|5325.96|5325.96|5326.19|5326.19|5325.96|5325.96|0
1635319140000|2021-10-27 07:19:00|5326.19|5326.19|5327.49|5327.49|5327.49|5327.49|5326.08|5326.08|0
1635319150000|2021-10-27 07:19:10|5327.37|5327.37|5330.16|5330.16|5330.16|5330.16|5327.26|5327.26|0
1635319170000|2021-10-27 07:19:30|5332.63|5332.63|5329.82|5329.82|5332.63|5332.63|5329.82|5329.82|0
1635319180000|2021-10-27 07:19:40|5329.46|5329.46|5329.82|5329.82|5329.82|5329.82|5329.46|5329.46|0
1635319190000|2021-10-27 07:19:50|5330.52|5330.52|5331.21|5331.21|5331.21|5331.21|5330.52|5330.52|0
1635319200000|2021-10-27 07:20:00|5331.92|5331.92|5331.92|5331.92|5331.92|5331.92|5331.92|5331.92|0
1635319230000|2021-10-27 07:20:30|5331.21|5331.21|5331.21|5331.21|5331.21|5331.21|5331.21|5331.21|0
1635319240000|2021-10-27 07:20:40|5330.97|5330.97|5330.97|5330.97|5330.97|5330.97|5330.97|5330.97|0
1635319250000|2021-10-27 07:20:50|5331.67|5331.67|5332.02|5332.02|5332.02|5332.02|5331.67|5331.67|0
1635319260000|2021-10-27 07:21:00|5331.69|5331.69|5330.98|5330.98|5331.69|5331.69|5330.98|5330.98|0
1635319270000|2021-10-27 07:21:10|5329.92|5329.92|5327.35|5327.35|5329.92|5329.92|5327.35|5327.35|0
1635319280000|2021-10-27 07:21:20|5328.05|5328.05|5329.11|5329.11|5329.11|5329.11|5328.05|5328.05|0
1635319290000|2021-10-27 07:21:30|5328.83|5328.83|5327.55|5327.55|5328.83|5328.83|5327.55|5327.55|0
1635319300000|2021-10-27 07:21:40|5327.9|5327.9|5327.9|5327.9|5327.9|5327.9|5327.9|5327.9|0
1635319310000|2021-10-27 07:21:50|5327.55|5327.55|5328.26|5328.26|5328.26|5328.26|5327.55|5327.55|0
1635319330000|2021-10-27 07:22:10|5328.61|5328.61|5328.61|5328.61|5328.61|5328.61|5328.61|5328.61|0
1635319350000|2021-10-27 07:22:30|5328.26|5328.26|5328.26|5328.26|5328.26|5328.26|5328.26|5328.26|0
1635319360000|2021-10-27 07:22:40|5327.9|5327.9|5327.9|5327.9|5327.9|5327.9|5327.9|5327.9|0
1635319370000|2021-10-27 07:22:50|5328.61|5328.61|5328.89|5328.89|5328.89|5328.89|5328.61|5328.61|0
1635319380000|2021-10-27 07:23:00|5329.24|5329.24|5329.95|5329.95|5329.95|5329.95|5329.24|5329.24|0
1635319390000|2021-10-27 07:23:10|5330.3|5330.3|5331.01|5331.01|5331.01|5331.01|5330.3|5330.3|0
1635319400000|2021-10-27 07:23:20|5330.67|5330.67|5330.67|5330.67|5330.67|5330.67|5330.67|5330.67|0
1635319410000|2021-10-27 07:23:30|5330.31|5330.31|5327.74|5327.74|5330.31|5330.31|5327.74|5327.74|0
1635319420000|2021-10-27 07:23:40|5327.4|5327.4|5327.01|5327.01|5328.08|5328.08|5326.67|5326.67|0
1635319440000|2021-10-27 07:24:00|5326.66|5326.66|5327.67|5327.67|5327.67|5327.67|5326.66|5326.66|0
1635319450000|2021-10-27 07:24:10|5327.91|5327.91|5328.94|5328.94|5329.22|5329.22|5327.91|5327.91|0
1635319460000|2021-10-27 07:24:20|5329.28|5329.28|5329.28|5329.28|5329.28|5329.28|5329.28|5329.28|0
1635319480000|2021-10-27 07:24:40|5327.86|5327.86|5327.86|5327.86|5327.86|5327.86|5327.86|5327.86|0
1635319490000|2021-10-27 07:24:50|5327.52|5327.52|5327.52|5327.52|5327.52|5327.52|5327.52|5327.52|0
1635319500000|2021-10-27 07:25:00|5327.19|5327.19|5327.19|5327.19|5327.19|5327.19|5327.19|5327.19|0
1635319510000|2021-10-27 07:25:10|5326.85|5326.85|5324.71|5324.71|5327.52|5327.52|5324.71|5324.71|0
1635319540000|2021-10-27 07:25:40|5323.9|5323.9|5325.31|5325.31|5325.31|5325.31|5323.9|5323.9|0
1635319550000|2021-10-27 07:25:50|5325.06|5325.06|5325.31|5325.31|5325.31|5325.31|5325.06|5325.06|0
1635319560000|2021-10-27 07:26:00|5322.84|5322.84|5320.84|5320.84|5322.84|5322.84|5320.84|5320.84|0
1635319570000|2021-10-27 07:26:10|5319.07|5319.07|5320.49|5320.49|5320.49|5320.49|5319.07|5319.07|0
1635319580000|2021-10-27 07:26:20|5321.5|5321.5|5321.75|5321.75|5321.75|5321.75|5321.5|5321.5|0
1635319620000|2021-10-27 07:27:00|5322.03|5322.03|5322.03|5322.03|5322.03|5322.03|5319.91|5319.91|0
1635319640000|2021-10-27 07:27:20|5322.88|5322.88|5323.13|5323.13|5323.13|5323.13|5322.88|5322.88|0
1635319650000|2021-10-27 07:27:30|5323.47|5323.47|5324.88|5324.88|5324.88|5324.88|5323.47|5323.47|0
1635319660000|2021-10-27 07:27:40|5324.63|5324.63|5324.63|5324.63|5324.63|5324.63|5324.63|5324.63|0
1635319670000|2021-10-27 07:27:50|5326.04|5326.04|5326.04|5326.04|5326.04|5326.04|5326.04|5326.04|0
1635319680000|2021-10-27 07:28:00|5325.69|5325.69|5325.69|5325.69|5325.69|5325.69|5325.69|5325.69|0
1635319690000|2021-10-27 07:28:10|5325.97|5325.97|5325.97|5325.97|5325.97|5325.97|5325.97|5325.97|0
1635319700000|2021-10-27 07:28:20|5327.38|5327.38|5327.38|5327.38|5327.38|5327.38|5327.38|5327.38|0
1635319720000|2021-10-27 07:28:40|5327.03|5327.03|5327.03|5327.03|5327.03|5327.03|5327.03|5327.03|0
1635319730000|2021-10-27 07:28:50|5327.73|5327.73|5326.99|5326.99|5327.73|5327.73|5326.99|5326.99|0
1635319740000|2021-10-27 07:29:00|5327.11|5327.11|5328.63|5328.63|5328.63|5328.63|5327.11|5327.11|0
1635319750000|2021-10-27 07:29:10|5328.87|5328.87|5328.87|5328.87|5328.87|5328.87|5328.87|5328.87|0
1635319760000|2021-10-27 07:29:20|5329.93|5329.93|5330.97|5330.97|5330.97|5330.97|5329.93|5329.93|0
1635319780000|2021-10-27 07:29:40|5333.09|5333.09|5333.09|5333.09|5333.09|5333.09|5333.09|5333.09|0
1635319790000|2021-10-27 07:29:50|5333.34|5333.34|5333.34|5333.34|5333.34|5333.34|5333.34|5333.34|0
1635319800000|2021-10-27 07:30:00|5333.09|5333.09|5333.44|5333.44|5333.44|5333.44|5333.09|5333.09|0
1635319810000|2021-10-27 07:30:10|5334.15|5334.15|5333.09|5333.09|5334.15|5334.15|5333.09|5333.09|0
1635319820000|2021-10-27 07:30:20|5333.8|5333.8|5333.8|5333.8|5333.8|5333.8|5333.8|5333.8|0
1635319850000|2021-10-27 07:30:50|5332.74|5332.74|5332.74|5332.74|5332.74|5332.74|5332.74|5332.74|0
1635319860000|2021-10-27 07:31:00|5332.4|5332.4|5330.37|5330.37|5332.4|5332.4|5330.37|5330.37|0
1635319890000|2021-10-27 07:31:30|5329.66|5329.66|5331.43|5331.43|5331.43|5331.43|5329.66|5329.66|0
1635319910000|2021-10-27 07:31:50|5332.49|5332.49|5331.43|5331.43|5332.49|5332.49|5331.43|5331.43|0
1635319920000|2021-10-27 07:32:00|5331.15|5331.15|5331.15|5331.15|5331.15|5331.15|5331.15|5331.15|0
1635319930000|2021-10-27 07:32:10|5330.8|5330.8|5328.68|5328.68|5330.8|5330.8|5328.68|5328.68|0
1635319950000|2021-10-27 07:32:30|5328.44|5328.44|5327.62|5327.62|5328.44|5328.44|5327.62|5327.62|0
1635319960000|2021-10-27 07:32:40|5328.33|5328.33|5329.03|5329.03|5329.03|5329.03|5328.33|5328.33|0
1635319970000|2021-10-27 07:32:50|5328.7|5328.7|5328.7|5328.7|5328.7|5328.7|5328.7|5328.7|0
1635320000000|2021-10-27 07:33:20|5328.45|5328.45|5327.74|5327.74|5328.45|5328.45|5327.74|5327.74|0
1635320010000|2021-10-27 07:33:30|5328.09|5328.09|5328.09|5328.09|5328.09|5328.09|5328.09|5328.09|0
1635320030000|2021-10-27 07:33:50|5326.68|5326.68|5326.93|5326.93|5326.93|5326.93|5326.68|5326.68|0
1635320040000|2021-10-27 07:34:00|5326.65|5326.65|5326.65|5326.65|5326.65|5326.65|5326.65|5326.65|0
1635320050000|2021-10-27 07:34:10|5327|5327|5327.71|5327.71|5327.71|5327.71|5327|5327|0
1635320060000|2021-10-27 07:34:20|5328.05|5328.05|5328.05|5328.05|5328.05|5328.05|5328.05|5328.05|0
1635320080000|2021-10-27 07:34:40|5329.81|5329.81|5329.81|5329.81|5329.81|5329.81|5329.81|5329.81|0
1635320090000|2021-10-27 07:34:50|5330.17|5330.17|5330.17|5330.17|5330.17|5330.17|5330.17|5330.17|0
1635320100000|2021-10-27 07:35:00|5329.81|5329.81|5329.11|5329.11|5329.81|5329.81|5329.11|5329.11|0
1635320140000|2021-10-27 07:35:40|5330.4|5330.4|5331.09|5331.09|5332.15|5332.15|5330.4|5330.4|0
1635320150000|2021-10-27 07:35:50|5330.84|5330.84|5330.84|5330.84|5330.84|5330.84|5330.84|5330.84|0
1635320160000|2021-10-27 07:36:00|5330.14|5330.14|5329.44|5329.44|5330.14|5330.14|5329.44|5329.44|0
1635320170000|2021-10-27 07:36:10|5330.14|5330.14|5330.14|5330.14|5330.14|5330.14|5330.14|5330.14|0
1635320180000|2021-10-27 07:36:20|5330.85|5330.85|5330.14|5330.14|5330.85|5330.85|5330.14|5330.14|0
1635320220000|2021-10-27 07:37:00|5330.37|5330.37|5330.37|5330.37|5330.37|5330.37|5330.37|5330.37|0
1635320270000|2021-10-27 07:37:50|5330.73|5330.73|5330.37|5330.37|5330.73|5330.73|5330.37|5330.37|0
1635320280000|2021-10-27 07:38:00|5330.73|5330.73|5328.61|5328.61|5330.73|5330.73|5328.61|5328.61|0
1635320300000|2021-10-27 07:38:20|5326.85|5326.85|5326.15|5326.15|5326.85|5326.85|5326.15|5326.15|0
1635320340000|2021-10-27 07:39:00|5325.81|5325.81|5325.81|5325.81|5325.81|5325.81|5325.81|5325.81|0
1635320400000|2021-10-27 07:40:00|5326.52|5326.52|5326.87|5326.87|5326.87|5326.87|5326.52|5326.52|0
1635320410000|2021-10-27 07:40:10|5326.17|5326.17|5325.81|5325.81|5326.17|5326.17|5325.81|5325.81|0
1635320420000|2021-10-27 07:40:20|5325.46|5325.46|5325.46|5325.46|5325.46|5325.46|5325.46|5325.46|0
1635320440000|2021-10-27 07:40:40|5326.17|5326.17|5326.17|5326.17|5326.17|5326.17|5326.17|5326.17|0
1635320560000|2021-10-27 07:42:40|5327.23|5327.23|5328.29|5328.29|5328.29|5328.29|5327.23|5327.23|0
1635320570000|2021-10-27 07:42:50|5327.93|5327.93|5327.93|5327.93|5327.93|5327.93|5327.58|5327.58|0
1635320590000|2021-10-27 07:43:10|5329.34|5329.34|5328.76|5328.76|5329.46|5329.46|5328.76|5328.76|0
1635320610000|2021-10-27 07:43:30|5328.87|5328.87|5328.87|5328.87|5328.87|5328.87|5328.87|5328.87|0
1635320620000|2021-10-27 07:43:40|5329.58|5329.58|5329.58|5329.58|5329.58|5329.58|5329.58|5329.58|0
1635320630000|2021-10-27 07:43:50|5329.08|5329.08|5329.33|5329.33|5329.33|5329.33|5329.08|5329.08|0
1635320640000|2021-10-27 07:44:00|5329.08|5329.08|5327.67|5327.67|5329.08|5329.08|5327.67|5327.67|0
1635320650000|2021-10-27 07:44:10|5326.96|5326.96|5326.26|5326.26|5326.96|5326.96|5326.26|5326.26|0
1635320670000|2021-10-27 07:44:30|5325.55|5325.55|5325.55|5325.55|5325.55|5325.55|5325.55|5325.55|0
1635320700000|2021-10-27 07:45:00|5326.25|5326.25|5325.19|5325.19|5326.25|5326.25|5325.19|5325.19|0
1635320710000|2021-10-27 07:45:10|5323.78|5323.78|5323.78|5323.78|5323.78|5323.78|5323.78|5323.78|0
1635320730000|2021-10-27 07:45:30|5324.13|5324.13|5324.83|5324.83|5324.83|5324.83|5324.13|5324.13|0
1635320740000|2021-10-27 07:45:40|5324.47|5324.47|5324.47|5324.47|5324.47|5324.47|5324.47|5324.47|0
1635320750000|2021-10-27 07:45:50|5324.59|5324.59|5324.59|5324.59|5324.59|5324.59|5324.59|5324.59|0
1635320800000|2021-10-27 07:46:40|5324.31|5324.31|5324.31|5324.31|5324.31|5324.31|5324.31|5324.31|0
1635320810000|2021-10-27 07:46:50|5324.17|5324.17|5324.88|5324.88|5324.88|5324.88|5324.17|5324.17|0
1635320820000|2021-10-27 07:47:00|5323.82|5323.82|5322.89|5322.89|5323.82|5323.82|5322.89|5322.89|0
1635320830000|2021-10-27 07:47:10|5322.19|5322.19|5322.19|5322.19|5322.19|5322.19|5322.19|5322.19|0
1635320840000|2021-10-27 07:47:20|5321.48|5321.48|5321.48|5321.48|5321.48|5321.48|5321.48|5321.48|0
1635320850000|2021-10-27 07:47:30|5320.8|5320.8|5321.01|5321.01|5321.01|5321.01|5320.66|5320.66|0
1635320890000|2021-10-27 07:48:10|5321.29|5321.29|5321.29|5321.29|5321.29|5321.29|5321.29|5321.29|0
1635320940000|2021-10-27 07:49:00|5320.94|5320.94|5320.94|5320.94|5320.94|5320.94|5320.94|5320.94|0
1635320950000|2021-10-27 07:49:10|5321.41|5321.41|5319.63|5319.63|5321.41|5321.41|5319.63|5319.63|0
1635320960000|2021-10-27 07:49:20|5317.51|5317.51|5316.9|5316.9|5317.51|5317.51|5316.56|5316.56|0
1635321000000|2021-10-27 07:50:00|5314.43|5314.43|5314.43|5314.43|5314.43|5314.43|5314.43|5314.43|0
1635321030000|2021-10-27 07:50:30|5314.09|5314.09|5313.73|5313.73|5314.09|5314.09|5313.73|5313.73|0
1635321040000|2021-10-27 07:50:40|5313.03|5313.03|5313.03|5313.03|5313.03|5313.03|5313.03|5313.03|0
1635321060000|2021-10-27 07:51:00|5312.67|5312.67|5312.67|5312.67|5312.67|5312.67|5312.67|5312.67|0
1635321080000|2021-10-27 07:51:20|5314.44|5314.44|5314.09|5314.09|5314.79|5314.79|5314.09|5314.09|0
1635321090000|2021-10-27 07:51:30|5314.44|5314.44|5314.44|5314.44|5314.44|5314.44|5314.44|5314.44|0
1635321120000|2021-10-27 07:52:00|5314.09|5314.09|5314.09|5314.09|5314.09|5314.09|5314.09|5314.09|0
1635321170000|2021-10-27 07:52:50|5314.79|5314.79|5314.79|5314.79|5314.79|5314.79|5314.79|5314.79|0
1635321180000|2021-10-27 07:53:00|5313.74|5313.74|5313.74|5313.74|5313.74|5313.74|5313.74|5313.74|0
1635321190000|2021-10-27 07:53:10|5313.38|5313.38|5313.38|5313.38|5313.38|5313.38|5313.38|5313.38|0
1635321270000|2021-10-27 07:54:30|5313.63|5313.63|5313.63|5313.63|5313.63|5313.63|5313.63|5313.63|0
1635321280000|2021-10-27 07:54:40|5314.69|5314.69|5314.69|5314.69|5314.69|5314.69|5314.69|5314.69|0
1635321340000|2021-10-27 07:55:40|5314.34|5314.34|5314.34|5314.34|5314.34|5314.34|5314.34|5314.34|0
1635321360000|2021-10-27 07:56:00|5315.4|5315.4|5315.4|5315.4|5315.4|5315.4|5315.4|5315.4|0
1635321370000|2021-10-27 07:56:10|5315.04|5315.04|5315.04|5315.04|5315.04|5315.04|5315.04|5315.04|0
1635321380000|2021-10-27 07:56:20|5316.46|5316.46|5315.75|5315.75|5316.46|5316.46|5315.75|5315.75|0
1635321410000|2021-10-27 07:56:50|5315.4|5315.4|5315.4|5315.4|5315.4|5315.4|5315.4|5315.4|0
1635321420000|2021-10-27 07:57:00|5316.46|5316.46|5317.16|5317.16|5317.16|5317.16|5316.46|5316.46|0
1635321430000|2021-10-27 07:57:10|5317.51|5317.51|5317.51|5317.51|5317.51|5317.51|5317.51|5317.51|0
1635321480000|2021-10-27 07:58:00|5317.16|5317.16|5315.96|5315.96|5317.16|5317.16|5315.96|5315.96|0
1635321490000|2021-10-27 07:58:10|5315.6|5315.6|5314.9|5314.9|5315.6|5315.6|5314.9|5314.9|0
1635321500000|2021-10-27 07:58:20|5315.96|5315.96|5314.94|5314.94|5315.96|5315.96|5314.94|5314.94|0
1635321510000|2021-10-27 07:58:30|5315.28|5315.28|5315.28|5315.28|5315.28|5315.28|5315.28|5315.28|0
1635321540000|2021-10-27 07:59:00|5313.52|5313.52|5313.52|5313.52|5313.52|5313.52|5313.52|5313.52|0
1635321550000|2021-10-27 07:59:10|5312.1|5312.1|5312.1|5312.1|5312.1|5312.1|5311.04|5311.04|0
1635321560000|2021-10-27 07:59:20|5313.87|5313.87|5313.87|5313.87|5313.87|5313.87|5313.87|5313.87|0
1635321600000|2021-10-27 08:00:00|5312.81|5312.81|5312.81|5312.81|5312.81|5312.81|5312.81|5312.81|0
1635321640000|2021-10-27 08:00:40|5312.1|5312.1|5312.1|5312.1|5312.1|5312.1|5312.1|5312.1|0
1635321650000|2021-10-27 08:00:50|5311.43|5311.43|5311.43|5311.43|5311.43|5311.43|5311.43|5311.43|0
1635321660000|2021-10-27 08:01:00|5311.18|5311.18|5311.18|5311.18|5311.18|5311.18|5311.18|5311.18|0
1635321710000|2021-10-27 08:01:50|5310.12|5310.12|5310.47|5310.47|5310.47|5310.47|5310.12|5310.12|0
1635321720000|2021-10-27 08:02:00|5310.82|5310.82|5310.82|5310.82|5310.82|5310.82|5310.82|5310.82|0
1635321730000|2021-10-27 08:02:10|5312.94|5312.94|5311.53|5311.53|5312.94|5312.94|5311.53|5311.53|0
1635321750000|2021-10-27 08:02:30|5311.78|5311.78|5311.78|5311.78|5311.78|5311.78|5311.78|5311.78|0
1635321770000|2021-10-27 08:02:50|5313.19|5313.19|5313.19|5313.19|5313.19|5313.19|5313.19|5313.19|0
1635321810000|2021-10-27 08:03:30|5312.84|5312.84|5312.84|5312.84|5312.84|5312.84|5312.84|5312.84|0
1635321830000|2021-10-27 08:03:50|5313.19|5313.19|5313.54|5313.54|5313.54|5313.54|5313.19|5313.19|0
1635321850000|2021-10-27 08:04:10|5312.48|5312.48|5312.13|5312.13|5312.48|5312.48|5312.13|5312.13|0
1635321880000|2021-10-27 08:04:40|5311.85|5311.85|5311.85|5311.85|5311.85|5311.85|5311.85|5311.85|0
1635321890000|2021-10-27 08:04:50|5311.74|5311.74|5312.09|5312.09|5312.09|5312.09|5311.74|5311.74|0
1635321900000|2021-10-27 08:05:00|5311.84|5311.84|5310.78|5310.78|5311.84|5311.84|5310.78|5310.78|0
1635321930000|2021-10-27 08:05:30|5311.14|5311.14|5311.14|5311.14|5311.14|5311.14|5311.14|5311.14|0
1635321960000|2021-10-27 08:06:00|5310.78|5310.78|5311.49|5311.49|5311.49|5311.49|5310.78|5310.78|0
1635321990000|2021-10-27 08:06:30|5311.14|5311.14|5311.14|5311.14|5311.14|5311.14|5311.14|5311.14|0
1635322000000|2021-10-27 08:06:40|5310.78|5310.78|5310.08|5310.08|5310.78|5310.78|5310.08|5310.08|0
1635322050000|2021-10-27 08:07:30|5309.72|5309.72|5310.43|5310.43|5310.43|5310.43|5309.72|5309.72|0
1635322080000|2021-10-27 08:08:00|5311.11|5311.11|5310.09|5310.09|5311.11|5311.11|5310.09|5310.09|0
1635322130000|2021-10-27 08:08:50|5310.44|5310.44|5310.8|5310.8|5310.8|5310.8|5310.44|5310.44|0
1635322140000|2021-10-27 08:09:00|5309.74|5309.74|5309.74|5309.74|5309.74|5309.74|5309.74|5309.74|0
1635322160000|2021-10-27 08:09:20|5309.62|5309.62|5309.62|5309.62|5309.62|5309.62|5309.62|5309.62|0
1635322170000|2021-10-27 08:09:30|5310.33|5310.33|5309.51|5309.51|5310.33|5310.33|5309.51|5309.51|0
1635322240000|2021-10-27 08:10:40|5309.75|5309.75|5309.75|5309.75|5309.75|5309.75|5309.75|5309.75|0
1635322260000|2021-10-27 08:11:00|5310.09|5310.09|5310.09|5310.09|5310.09|5310.09|5310.09|5310.09|0
1635322270000|2021-10-27 08:11:10|5311.5|5311.5|5311.62|5311.62|5311.62|5311.62|5311.5|5311.5|0
1635322300000|2021-10-27 08:11:40|5312.68|5312.68|5313.3|5313.3|5313.3|5313.3|5312.68|5312.68|0
1635322370000|2021-10-27 08:12:50|5312.59|5312.59|5312.95|5312.95|5312.95|5312.95|5312.59|5312.59|0
1635322400000|2021-10-27 08:13:20|5312.7|5312.7|5312.7|5312.7|5312.7|5312.7|5312.7|5312.7|0
1635322500000|2021-10-27 08:15:00|5311.64|5311.64|5311.99|5311.99|5311.99|5311.99|5311.64|5311.64|0
1635322540000|2021-10-27 08:15:40|5312.24|5312.24|5312.24|5312.24|5312.24|5312.24|5312.24|5312.24|0
1635322550000|2021-10-27 08:15:50|5312.95|5312.95|5312.24|5312.24|5312.95|5312.95|5312.24|5312.24|0
1635322560000|2021-10-27 08:16:00|5311.56|5311.56|5312.13|5312.13|5312.13|5312.13|5311.28|5311.28|0
1635322580000|2021-10-27 08:16:20|5311.78|5311.78|5311.78|5311.78|5311.78|5311.78|5311.78|5311.78|0
1635322590000|2021-10-27 08:16:30|5311.43|5311.43|5311.43|5311.43|5311.43|5311.43|5311.43|5311.43|0
1635322600000|2021-10-27 08:16:40|5312.49|5312.49|5313.19|5313.19|5313.19|5313.19|5312.49|5312.49|0
1635322610000|2021-10-27 08:16:50|5314.96|5314.96|5314.96|5314.96|5314.96|5314.96|5314.96|5314.96|0
1635322620000|2021-10-27 08:17:00|5313.9|5313.9|5312.69|5312.69|5313.9|5313.9|5312.69|5312.69|0
1635322650000|2021-10-27 08:17:30|5314.11|5314.11|5313.75|5313.75|5314.11|5314.11|5313.75|5313.75|0
1635322670000|2021-10-27 08:17:50|5314.81|5314.81|5314.81|5314.81|5314.81|5314.81|5314.81|5314.81|0
1635322680000|2021-10-27 08:18:00|5315.15|5315.15|5315.15|5315.15|5315.15|5315.15|5315.15|5315.15|0
1635322690000|2021-10-27 08:18:10|5314.92|5314.92|5315.26|5315.26|5315.26|5315.26|5314.92|5314.92|0
1635322740000|2021-10-27 08:19:00|5317.02|5317.02|5317.52|5317.52|5317.52|5317.52|5317.02|5317.02|0
1635322750000|2021-10-27 08:19:10|5318.14|5318.14|5318.39|5318.39|5318.39|5318.39|5318.14|5318.14|0
1635322800000|2021-10-27 08:20:00|5320.15|5320.15|5320.15|5320.15|5320.15|5320.15|5320.15|5320.15|0
1635322820000|2021-10-27 08:20:20|5319.8|5319.8|5319.8|5319.8|5320.86|5320.86|5319.8|5319.8|0
1635322830000|2021-10-27 08:20:30|5320.5|5320.5|5320.5|5320.5|5320.5|5320.5|5319.8|5319.8|0
1635322890000|2021-10-27 08:21:30|5320.15|5320.15|5318.24|5318.24|5320.15|5320.15|5318.24|5318.24|0
1635322900000|2021-10-27 08:21:40|5317.99|5317.99|5317.99|5317.99|5317.99|5317.99|5317.99|5317.99|0
1635322910000|2021-10-27 08:21:50|5317.29|5317.29|5315.87|5315.87|5317.29|5317.29|5315.87|5315.87|0
1635322930000|2021-10-27 08:22:10|5315.52|5315.52|5315.52|5315.52|5315.52|5315.52|5315.52|5315.52|0
1635322980000|2021-10-27 08:23:00|5315.17|5315.17|5315.17|5315.17|5315.17|5315.17|5315.17|5315.17|0
1635322990000|2021-10-27 08:23:10|5315.05|5315.05|5315.05|5315.05|5315.05|5315.05|5315.05|5315.05|0
1635323020000|2021-10-27 08:23:40|5314.35|5314.35|5314.35|5314.35|5314.35|5314.35|5314.35|5314.35|0
1635323040000|2021-10-27 08:24:00|5313.99|5313.99|5313.99|5313.99|5313.99|5313.99|5313.99|5313.99|0
1635323070000|2021-10-27 08:24:30|5313.71|5313.71|5313.71|5313.71|5313.71|5313.71|5313.71|5313.71|0
1635323100000|2021-10-27 08:25:00|5314.07|5314.07|5314.07|5314.07|5314.07|5314.07|5314.07|5314.07|0
1635323130000|2021-10-27 08:25:30|5314.18|5314.18|5314.18|5314.18|5314.18|5314.18|5314.18|5314.18|0
1635323150000|2021-10-27 08:25:50|5315.24|5315.24|5315.95|5315.95|5315.95|5315.95|5315.24|5315.24|0
1635323160000|2021-10-27 08:26:00|5315.24|5315.24|5315.24|5315.24|5315.24|5315.24|5315.24|5315.24|0
1635323190000|2021-10-27 08:26:30|5315.13|5315.13|5315.13|5315.13|5315.13|5315.13|5315.13|5315.13|0
1635323220000|2021-10-27 08:27:00|5314.79|5314.79|5313.73|5313.73|5315.14|5315.14|5313.37|5313.37|0
1635323250000|2021-10-27 08:27:30|5313.49|5313.49|5313.49|5313.49|5313.49|5313.49|5313.49|5313.49|0
1635323260000|2021-10-27 08:27:40|5311.73|5311.73|5312.08|5312.08|5312.44|5312.44|5311.73|5311.73|0
1635323280000|2021-10-27 08:28:00|5312.79|5312.79|5312.79|5312.79|5312.79|5312.79|5312.79|5312.79|0
1635323290000|2021-10-27 08:28:10|5313.13|5313.13|5313.13|5313.13|5313.13|5313.13|5313.13|5313.13|0
1635323300000|2021-10-27 08:28:20|5313.47|5313.47|5314.26|5314.26|5314.51|5314.51|5313.47|5313.47|0
1635323310000|2021-10-27 08:28:30|5314.62|5314.62|5316.65|5316.65|5316.65|5316.65|5314.62|5314.62|0
1635323350000|2021-10-27 08:29:10|5316.99|5316.99|5316.65|5316.65|5316.99|5316.99|5316.65|5316.65|0
1635323370000|2021-10-27 08:29:30|5317.01|5317.01|5317.01|5317.01|5317.01|5317.01|5317.01|5317.01|0
1635323380000|2021-10-27 08:29:40|5317.12|5317.12|5317.12|5317.12|5317.12|5317.12|5317.12|5317.12|0
1635323390000|2021-10-27 08:29:50|5317.37|5317.37|5317.37|5317.37|5317.37|5317.37|5317.37|5317.37|0
1635323400000|2021-10-27 08:30:00|5318.43|5318.43|5318.43|5318.43|5318.43|5318.43|5318.43|5318.43|0
1635323410000|2021-10-27 08:30:10|5318.79|5318.79|5318.79|5318.79|5318.79|5318.79|5318.79|5318.79|0
1635323420000|2021-10-27 08:30:20|5317.73|5317.73|5317.73|5317.73|5317.73|5317.73|5317.73|5317.73|0
1635323430000|2021-10-27 08:30:30|5317.37|5317.37|5317.37|5317.37|5317.37|5317.37|5317.37|5317.37|0
1635323440000|2021-10-27 08:30:40|5317.12|5317.12|5318.54|5318.54|5318.54|5318.54|5317.12|5317.12|0
1635323460000|2021-10-27 08:31:00|5318.77|5318.77|5318.89|5318.89|5318.89|5318.89|5318.77|5318.77|0
1635323470000|2021-10-27 08:31:10|5319.59|5319.59|5319.59|5319.59|5319.59|5319.59|5319.59|5319.59|0
1635323480000|2021-10-27 08:31:20|5319.84|5319.84|5320.19|5320.19|5320.19|5320.19|5319.84|5319.84|0
1635323500000|2021-10-27 08:31:40|5320.31|5320.31|5320.55|5320.55|5320.55|5320.55|5320.31|5320.31|0
1635323520000|2021-10-27 08:32:00|5320.82|5320.82|5320.82|5320.82|5320.82|5320.82|5320.82|5320.82|0
1635323530000|2021-10-27 08:32:10|5321.16|5321.16|5322.47|5322.47|5322.47|5322.47|5321.16|5321.16|0
1635323560000|2021-10-27 08:32:40|5322.72|5322.72|5323|5323|5323|5323|5322.72|5322.72|0
1635323580000|2021-10-27 08:33:00|5322.75|5322.75|5322.75|5322.75|5322.75|5322.75|5322.75|5322.75|0
1635323630000|2021-10-27 08:33:50|5323.1|5323.1|5322.4|5322.4|5323.1|5323.1|5322.4|5322.4|0
1635323650000|2021-10-27 08:34:10|5322.86|5322.86|5322.86|5322.86|5322.86|5322.86|5322.86|5322.86|0
1635323660000|2021-10-27 08:34:20|5323.33|5323.33|5323.33|5323.33|5323.33|5323.33|5323.33|5323.33|0
1635323670000|2021-10-27 08:34:30|5324.39|5324.39|5324.39|5324.39|5324.39|5324.39|5324.39|5324.39|0
1635323700000|2021-10-27 08:35:00|5324.74|5324.74|5324.74|5324.74|5324.74|5324.74|5324.74|5324.74|0
1635323710000|2021-10-27 08:35:10|5324.97|5324.97|5324.97|5324.97|5324.97|5324.97|5324.97|5324.97|0
1635323750000|2021-10-27 08:35:50|5324.27|5324.27|5324.27|5324.27|5324.27|5324.27|5324.27|5324.27|0
1635323800000|2021-10-27 08:36:40|5324.62|5324.62|5324.62|5324.62|5324.62|5324.62|5324.62|5324.62|0
1635323810000|2021-10-27 08:36:50|5324.97|5324.97|5324.97|5324.97|5324.97|5324.97|5324.97|5324.97|0
1635323820000|2021-10-27 08:37:00|5325.33|5325.33|5325.33|5325.33|5325.33|5325.33|5325.33|5325.33|0
1635323830000|2021-10-27 08:37:10|5324.27|5324.27|5324.27|5324.27|5324.27|5324.27|5324.27|5324.27|0
1635323840000|2021-10-27 08:37:20|5323.91|5323.91|5323.91|5323.91|5323.91|5323.91|5323.91|5323.91|0
1635323880000|2021-10-27 08:38:00|5324.62|5324.62|5324.62|5324.62|5324.62|5324.62|5324.62|5324.62|0
1635323890000|2021-10-27 08:38:10|5324.96|5324.96|5324.96|5324.96|5324.96|5324.96|5324.96|5324.96|0
1635323900000|2021-10-27 08:38:20|5325.67|5325.67|5327.43|5327.43|5327.43|5327.43|5325.67|5325.67|0
1635323910000|2021-10-27 08:38:30|5327.77|5327.77|5327.77|5327.77|5327.77|5327.77|5327.77|5327.77|0
1635323970000|2021-10-27 08:39:30|5328.24|5328.24|5328.12|5328.12|5328.24|5328.24|5328.12|5328.12|0
1635324000000|2021-10-27 08:40:00|5327.44|5327.44|5326.39|5326.39|5327.44|5327.44|5326.39|5326.39|0
1635324010000|2021-10-27 08:40:10|5326.14|5326.14|5326.14|5326.14|5326.14|5326.14|5326.14|5326.14|0
1635324020000|2021-10-27 08:40:20|5324.72|5324.72|5325.08|5325.08|5325.08|5325.08|5324.72|5324.72|0
1635324040000|2021-10-27 08:40:40|5324.74|5324.74|5325.09|5325.09|5325.09|5325.09|5324.74|5324.74|0
1635324050000|2021-10-27 08:40:50|5324.74|5324.74|5324.74|5324.74|5324.74|5324.74|5324.74|5324.74|0
1635324060000|2021-10-27 08:41:00|5324.46|5324.46|5324.46|5324.46|5324.46|5324.46|5324.46|5324.46|0
1635324080000|2021-10-27 08:41:20|5324.81|5324.81|5324.1|5324.1|5324.81|5324.81|5324.1|5324.1|0
1635324100000|2021-10-27 08:41:40|5324.38|5324.38|5324.38|5324.38|5324.38|5324.38|5324.38|5324.38|0
1635324190000|2021-10-27 08:43:10|5325.44|5325.44|5325.44|5325.44|5325.44|5325.44|5325.44|5325.44|0
1635324200000|2021-10-27 08:43:20|5325.79|5325.79|5326.26|5326.26|5326.61|5326.61|5325.79|5325.79|0
1635324240000|2021-10-27 08:44:00|5326.73|5326.73|5327.08|5327.08|5327.08|5327.08|5326.73|5326.73|0
1635324300000|2021-10-27 08:45:00|5327.19|5327.19|5326.49|5326.49|5327.19|5327.19|5326.49|5326.49|0
1635324310000|2021-10-27 08:45:10|5326.84|5326.84|5326.84|5326.84|5326.84|5326.84|5326.84|5326.84|0
1635324330000|2021-10-27 08:45:30|5327.07|5327.07|5327.07|5327.07|5327.07|5327.07|5327.07|5327.07|0
1635324340000|2021-10-27 08:45:40|5326.37|5326.37|5326.37|5326.37|5326.37|5326.37|5326.37|5326.37|0
1635324350000|2021-10-27 08:45:50|5327.07|5327.07|5327.43|5327.43|5327.43|5327.43|5327.07|5327.07|0
1635324360000|2021-10-27 08:46:00|5328.37|5328.37|5328.65|5328.65|5328.65|5328.65|5328.37|5328.37|0
1635324370000|2021-10-27 08:46:10|5329.71|5329.71|5329.71|5329.71|5329.71|5329.71|5329.71|5329.71|0
1635324380000|2021-10-27 08:46:20|5329.36|5329.36|5328.89|5328.89|5329.36|5329.36|5328.89|5328.89|0
1635324430000|2021-10-27 08:47:10|5328.18|5328.18|5328.18|5328.18|5328.18|5328.18|5328.18|5328.18|0
1635324450000|2021-10-27 08:47:30|5327.83|5327.83|5327.58|5327.58|5327.83|5327.83|5327.58|5327.58|0
1635324470000|2021-10-27 08:47:50|5326.17|5326.17|5326.52|5326.52|5326.52|5326.52|5326.17|5326.17|0
1635324480000|2021-10-27 08:48:00|5326.24|5326.24|5327.3|5327.3|5327.3|5327.3|5326.24|5326.24|0
1635324490000|2021-10-27 08:48:10|5328.51|5328.51|5328.51|5328.51|5328.51|5328.51|5328.51|5328.51|0
1635324510000|2021-10-27 08:48:30|5329.21|5329.21|5329.21|5329.21|5329.21|5329.21|5329.21|5329.21|0
1635324520000|2021-10-27 08:48:40|5329.56|5329.56|5329.56|5329.56|5329.56|5329.56|5329.56|5329.56|0
1635324530000|2021-10-27 08:48:50|5329.92|5329.92|5331.14|5331.14|5331.14|5331.14|5329.92|5329.92|0
1635324540000|2021-10-27 08:49:00|5331.84|5331.84|5331.84|5331.84|5331.84|5331.84|5331.84|5331.84|0
1635324560000|2021-10-27 08:49:20|5332.09|5332.09|5332.09|5332.09|5332.09|5332.09|5332.09|5332.09|0
1635324580000|2021-10-27 08:49:40|5333.5|5333.5|5335.16|5335.16|5335.16|5335.16|5333.5|5333.5|0
1635324600000|2021-10-27 08:50:00|5335.52|5335.52|5334.81|5334.81|5335.52|5335.52|5334.11|5334.11|0
1635324680000|2021-10-27 08:51:20|5334.69|5334.69|5335.04|5335.04|5335.04|5335.04|5334.69|5334.69|0
1635324690000|2021-10-27 08:51:30|5333.99|5333.99|5334.34|5334.34|5334.34|5334.34|5333.99|5333.99|0
1635324700000|2021-10-27 08:51:40|5334.69|5334.69|5334.69|5334.69|5334.69|5334.69|5334.69|5334.69|0
1635324730000|2021-10-27 08:52:10|5335.03|5335.03|5335.03|5335.03|5335.03|5335.03|5335.03|5335.03|0
1635324740000|2021-10-27 08:52:20|5336.09|5336.09|5337.15|5337.15|5337.15|5337.15|5336.09|5336.09|0
1635324750000|2021-10-27 08:52:30|5337.85|5337.85|5337.85|5337.85|5337.85|5337.85|5337.85|5337.85|0
1635324760000|2021-10-27 08:52:40|5337.5|5337.5|5336.8|5336.8|5337.5|5337.5|5336.8|5336.8|0
1635324780000|2021-10-27 08:53:00|5337.07|5337.07|5337.07|5337.07|5337.07|5337.07|5337.07|5337.07|0
1635324800000|2021-10-27 08:53:20|5336.37|5336.37|5336.12|5336.12|5336.37|5336.37|5336.12|5336.12|0
1635324810000|2021-10-27 08:53:30|5335.77|5335.77|5335.77|5335.77|5335.77|5335.77|5335.77|5335.77|0
1635324860000|2021-10-27 08:54:20|5336.12|5336.12|5336.12|5336.12|5336.12|5336.12|5336.12|5336.12|0
1635324910000|2021-10-27 08:55:10|5335.77|5335.77|5335.77|5335.77|5335.77|5335.77|5335.77|5335.77|0
1635324930000|2021-10-27 08:55:30|5337.18|5337.18|5336.83|5336.83|5337.18|5337.18|5336.83|5336.83|0
1635324940000|2021-10-27 08:55:40|5337.18|5337.18|5337.18|5337.18|5337.18|5337.18|5337.18|5337.18|0
1635324950000|2021-10-27 08:55:50|5336.47|5336.47|5336.47|5336.47|5336.47|5336.47|5336.47|5336.47|0
1635324960000|2021-10-27 08:56:00|5336.12|5336.12|5334.95|5334.95|5336.12|5336.12|5334.95|5334.95|0
1635324980000|2021-10-27 08:56:20|5334.6|5334.6|5334.6|5334.6|5334.6|5334.6|5334.6|5334.6|0
1635324990000|2021-10-27 08:56:30|5334.24|5334.24|5334.6|5334.6|5334.6|5334.6|5334.24|5334.24|0
1635325020000|2021-10-27 08:57:00|5334.48|5334.48|5334.48|5334.48|5334.48|5334.48|5334.48|5334.48|0
1635325060000|2021-10-27 08:57:40|5334.71|5334.71|5334.6|5334.6|5334.71|5334.71|5334.6|5334.6|0
1635325080000|2021-10-27 08:58:00|5333.89|5333.89|5333.89|5333.89|5333.89|5333.89|5333.89|5333.89|0
1635325090000|2021-10-27 08:58:10|5334.23|5334.23|5334.23|5334.23|5334.23|5334.23|5334.23|5334.23|0
1635325100000|2021-10-27 08:58:20|5333.89|5333.89|5333.89|5333.89|5333.89|5333.89|5333.89|5333.89|0
1635325110000|2021-10-27 08:58:30|5334.24|5334.24|5334.24|5334.24|5334.24|5334.24|5334.24|5334.24|0
1635325130000|2021-10-27 08:58:50|5334.95|5334.95|5334.95|5334.95|5334.95|5334.95|5334.95|5334.95|0
1635325140000|2021-10-27 08:59:00|5334.24|5334.24|5334.24|5334.24|5334.24|5334.24|5334.24|5334.24|0
1635325160000|2021-10-27 08:59:20|5333.89|5333.89|5333.89|5333.89|5333.89|5333.89|5333.89|5333.89|0
1635325180000|2021-10-27 08:59:40|5333.18|5333.18|5333.18|5333.18|5333.18|5333.18|5333.18|5333.18|0
1635325200000|2021-10-27 09:00:00|5333.43|5333.43|5332.83|5332.83|5333.43|5333.43|5332.83|5332.83|0
1635325210000|2021-10-27 09:00:10|5332.49|5332.49|5332.49|5332.49|5332.49|5332.49|5332.49|5332.49|0
1635325230000|2021-10-27 09:00:30|5332.85|5332.85|5333.9|5333.9|5333.9|5333.9|5332.85|5332.85|0
1635325270000|2021-10-27 09:01:10|5333.55|5333.55|5333.55|5333.55|5333.55|5333.55|5333.55|5333.55|0
1635325290000|2021-10-27 09:01:30|5332.14|5332.14|5332.14|5332.14|5332.14|5332.14|5332.14|5332.14|0
1635325320000|2021-10-27 09:02:00|5331.79|5331.79|5331.79|5331.79|5331.79|5331.79|5331.79|5331.79|0
1635325330000|2021-10-27 09:02:10|5331.54|5331.54|5331.54|5331.54|5331.54|5331.54|5331.54|5331.54|0
1635325340000|2021-10-27 09:02:20|5331.89|5331.89|5331.89|5331.89|5331.89|5331.89|5331.89|5331.89|0
1635325360000|2021-10-27 09:02:40|5331.18|5331.18|5331.18|5331.18|5331.18|5331.18|5331.18|5331.18|0
1635325380000|2021-10-27 09:03:00|5331.89|5331.89|5332.14|5332.14|5332.14|5332.14|5331.89|5331.89|0
1635325390000|2021-10-27 09:03:10|5331.8|5331.8|5333.12|5333.12|5333.12|5333.12|5331.8|5331.8|0
1635325410000|2021-10-27 09:03:30|5333.24|5333.24|5333.24|5333.24|5333.24|5333.24|5333.24|5333.24|0
1635325420000|2021-10-27 09:03:40|5333.01|5333.01|5333.01|5333.01|5333.01|5333.01|5333.01|5333.01|0
1635325460000|2021-10-27 09:04:20|5333.36|5333.36|5333.71|5333.71|5333.71|5333.71|5333.36|5333.36|0
1635325490000|2021-10-27 09:04:50|5333.95|5333.95|5333.95|5333.95|5333.95|5333.95|5333.95|5333.95|0
1635325500000|2021-10-27 09:05:00|5335.01|5335.01|5335.01|5335.01|5335.01|5335.01|5335.01|5335.01|0
1635325520000|2021-10-27 09:05:20|5335.36|5335.36|5335.36|5335.36|5335.71|5335.71|5335.36|5335.36|0
1635325580000|2021-10-27 09:06:20|5336.06|5336.06|5336.06|5336.06|5336.06|5336.06|5336.06|5336.06|0
1635325610000|2021-10-27 09:06:50|5336.4|5336.4|5337.36|5337.36|5337.36|5337.36|5336.4|5336.4|0
1635325620000|2021-10-27 09:07:00|5337.01|5337.01|5337.01|5337.01|5337.01|5337.01|5337.01|5337.01|0
1635325650000|2021-10-27 09:07:30|5337.36|5337.36|5338.06|5338.06|5338.06|5338.06|5337.36|5337.36|0
1635325660000|2021-10-27 09:07:40|5338.42|5338.42|5338.42|5338.42|5338.42|5338.42|5338.42|5338.42|0
1635325670000|2021-10-27 09:07:50|5338.77|5338.77|5338.77|5338.77|5338.77|5338.77|5338.77|5338.77|0
1635325680000|2021-10-27 09:08:00|5339.12|5339.12|5339.46|5339.46|5339.46|5339.46|5339.12|5339.12|0
1635325690000|2021-10-27 09:08:10|5339.74|5339.74|5339.86|5339.86|5339.86|5339.86|5339.74|5339.74|0
1635325710000|2021-10-27 09:08:30|5339.5|5339.5|5340.21|5340.21|5340.21|5340.21|5339.5|5339.5|0
1635325750000|2021-10-27 09:09:10|5339.5|5339.5|5339.39|5339.39|5339.5|5339.5|5339.39|5339.39|0
1635325780000|2021-10-27 09:09:40|5338.68|5338.68|5338.68|5338.68|5338.68|5338.68|5338.68|5338.68|0
1635325790000|2021-10-27 09:09:50|5338.34|5338.34|5338.34|5338.34|5338.34|5338.34|5338.34|5338.34|0
1635325800000|2021-10-27 09:10:00|5337.99|5337.99|5337.99|5337.99|5337.99|5337.99|5337.99|5337.99|0
1635325820000|2021-10-27 09:10:20|5338.34|5338.34|5339.05|5339.05|5339.05|5339.05|5338.34|5338.34|0
1635325850000|2021-10-27 09:10:50|5338.8|5338.8|5338.8|5338.8|5338.8|5338.8|5338.8|5338.8|0
1635325860000|2021-10-27 09:11:00|5339.51|5339.51|5340.71|5340.71|5341.21|5341.21|5339.49|5339.49|0
1635325880000|2021-10-27 09:11:20|5340.96|5340.96|5341.08|5341.08|5341.08|5341.08|5340.96|5340.96|0
1635325890000|2021-10-27 09:11:30|5340.83|5340.83|5340.83|5340.83|5340.83|5340.83|5340.83|5340.83|0
1635325900000|2021-10-27 09:11:40|5340.49|5340.49|5340.49|5340.49|5340.49|5340.49|5340.49|5340.49|0
1635325910000|2021-10-27 09:11:50|5340.24|5340.24|5340.24|5340.24|5340.24|5340.24|5340.24|5340.24|0
1635325950000|2021-10-27 09:12:30|5339.89|5339.89|5339.64|5339.64|5339.89|5339.89|5339.64|5339.64|0
1635325960000|2021-10-27 09:12:40|5338.93|5338.93|5338.93|5338.93|5338.93|5338.93|5338.93|5338.93|0
1635325980000|2021-10-27 09:13:00|5338.82|5338.82|5338.82|5338.82|5338.82|5338.82|5338.82|5338.82|0
1635326020000|2021-10-27 09:13:40|5337.4|5337.4|5337.4|5337.4|5337.4|5337.4|5337.05|5337.05|0
1635326040000|2021-10-27 09:14:00|5337.05|5337.05|5336.71|5336.71|5337.05|5337.05|5336.71|5336.71|0
1635326050000|2021-10-27 09:14:10|5336.01|5336.01|5336.01|5336.01|5336.01|5336.01|5336.01|5336.01|0
1635326060000|2021-10-27 09:14:20|5335.65|5335.65|5335.65|5335.65|5335.65|5335.65|5335.65|5335.65|0
1635326080000|2021-10-27 09:14:40|5335.89|5335.89|5336.12|5336.12|5336.12|5336.12|5335.89|5335.89|0
1635326090000|2021-10-27 09:14:50|5336.47|5336.47|5336.47|5336.47|5336.47|5336.47|5336.47|5336.47|0
1635326100000|2021-10-27 09:15:00|5336.71|5336.71|5336.71|5336.71|5336.71|5336.71|5336.71|5336.71|0
1635326110000|2021-10-27 09:15:10|5336.36|5336.36|5336.36|5336.36|5336.36|5336.36|5336.36|5336.36|0
1635326150000|2021-10-27 09:15:50|5337.06|5337.06|5336.71|5336.71|5337.06|5337.06|5336.71|5336.71|0
1635326190000|2021-10-27 09:16:30|5337.07|5337.07|5337.42|5337.42|5337.42|5337.42|5337.07|5337.07|0
1635326250000|2021-10-27 09:17:30|5337.77|5337.77|5338.82|5338.82|5338.94|5338.94|5337.77|5337.77|0
1635326260000|2021-10-27 09:17:40|5338.12|5338.12|5338.47|5338.47|5338.47|5338.47|5338.12|5338.12|0
1635326290000|2021-10-27 09:18:10|5338.82|5338.82|5337.41|5337.41|5338.82|5338.82|5337.41|5337.41|0
1635326310000|2021-10-27 09:18:30|5337.76|5337.76|5337.65|5337.65|5337.76|5337.76|5337.65|5337.65|0
1635326360000|2021-10-27 09:19:20|5338.11|5338.11|5338.35|5338.35|5338.46|5338.46|5338.11|5338.11|0
1635326370000|2021-10-27 09:19:30|5338.46|5338.46|5336.7|5336.7|5338.46|5338.46|5336.7|5336.7|0
1635326400000|2021-10-27 09:20:00|5336.82|5336.82|5337.17|5337.17|5337.17|5337.17|5336.82|5336.82|0
1635326410000|2021-10-27 09:20:10|5337.05|5337.05|5337.52|5337.52|5337.52|5337.52|5337.05|5337.05|0
1635326420000|2021-10-27 09:20:20|5337.17|5337.17|5337.17|5337.17|5337.17|5337.17|5337.17|5337.17|0
1635326430000|2021-10-27 09:20:30|5337.52|5337.52|5337.52|5337.52|5337.52|5337.52|5337.52|5337.52|0
1635326440000|2021-10-27 09:20:40|5337.99|5337.99|5337.75|5337.75|5338.22|5338.22|5337.75|5337.75|0
1635326450000|2021-10-27 09:20:50|5337.64|5337.64|5337.28|5337.28|5337.64|5337.64|5337.28|5337.28|0
1635326460000|2021-10-27 09:21:00|5337.64|5337.64|5337.99|5337.99|5337.99|5337.99|5337.64|5337.64|0
1635326480000|2021-10-27 09:21:20|5337.64|5337.64|5337.64|5337.64|5337.64|5337.64|5337.64|5337.64|0
1635326500000|2021-10-27 09:21:40|5337.99|5337.99|5338.34|5338.34|5338.34|5338.34|5337.99|5337.99|0
1635326520000|2021-10-27 09:22:00|5338.7|5338.7|5339.09|5339.09|5339.37|5339.37|5338.7|5338.7|0
1635326530000|2021-10-27 09:22:10|5338.76|5338.76|5338.76|5338.76|5338.76|5338.76|5338.76|5338.76|0
1635326550000|2021-10-27 09:22:30|5338.64|5338.64|5338.64|5338.64|5338.64|5338.64|5338.64|5338.64|0
1635326580000|2021-10-27 09:23:00|5338.29|5338.29|5338.29|5338.29|5338.29|5338.29|5338.29|5338.29|0
1635326610000|2021-10-27 09:23:30|5338.64|5338.64|5338.29|5338.29|5338.64|5338.64|5338.29|5338.29|0
1635326620000|2021-10-27 09:23:40|5338.17|5338.17|5338.17|5338.17|5338.17|5338.17|5338.17|5338.17|0
1635326630000|2021-10-27 09:23:50|5338.88|5338.88|5338.88|5338.88|5338.88|5338.88|5338.88|5338.88|0
1635326640000|2021-10-27 09:24:00|5339.15|5339.15|5339.15|5339.15|5339.15|5339.15|5339.15|5339.15|0
1635326650000|2021-10-27 09:24:10|5339.51|5339.51|5340.92|5340.92|5340.92|5340.92|5339.51|5339.51|0
1635326660000|2021-10-27 09:24:20|5340.57|5340.57|5340.33|5340.33|5340.57|5340.57|5340.33|5340.33|0
1635326680000|2021-10-27 09:24:40|5339.98|5339.98|5339.98|5339.98|5339.98|5339.98|5339.98|5339.98|0
1635326690000|2021-10-27 09:24:50|5340.33|5340.33|5340.33|5340.33|5340.33|5340.33|5340.33|5340.33|0
1635326700000|2021-10-27 09:25:00|5339.63|5339.63|5339.63|5339.63|5339.63|5339.63|5339.63|5339.63|0
1635326710000|2021-10-27 09:25:10|5338.92|5338.92|5339.28|5339.28|5339.28|5339.28|5338.92|5338.92|0
1635326720000|2021-10-27 09:25:20|5340.23|5340.23|5341.4|5341.4|5341.4|5341.4|5340.23|5340.23|0
1635326730000|2021-10-27 09:25:30|5341.76|5341.76|5342.45|5342.45|5342.45|5342.45|5341.76|5341.76|0
1635326740000|2021-10-27 09:25:40|5342.57|5342.57|5342.57|5342.57|5342.57|5342.57|5342.57|5342.57|0
1635326750000|2021-10-27 09:25:50|5343.27|5343.27|5343.27|5343.27|5343.27|5343.27|5343.27|5343.27|0
1635326760000|2021-10-27 09:26:00|5342.92|5342.92|5343.63|5343.63|5343.63|5343.63|5342.92|5342.92|0
1635326770000|2021-10-27 09:26:10|5343.74|5343.74|5343.83|5343.83|5343.83|5343.83|5343.49|5343.49|0
1635326780000|2021-10-27 09:26:20|5342.42|5342.42|5341.95|5341.95|5342.42|5342.42|5341.95|5341.95|0
1635326790000|2021-10-27 09:26:30|5342.3|5342.3|5342.3|5342.3|5342.3|5342.3|5342.3|5342.3|0
1635326800000|2021-10-27 09:26:40|5341.96|5341.96|5341.96|5341.96|5341.96|5341.96|5341.96|5341.96|0
1635326840000|2021-10-27 09:27:20|5341.63|5341.63|5341.96|5341.96|5341.96|5341.96|5341.63|5341.63|0
1635326870000|2021-10-27 09:27:50|5341.26|5341.26|5341.26|5341.26|5341.26|5341.26|5341.26|5341.26|0
1635326880000|2021-10-27 09:28:00|5341.96|5341.96|5341.96|5341.96|5341.96|5341.96|5341.96|5341.96|0
1635326890000|2021-10-27 09:28:10|5342.3|5342.3|5343.01|5343.01|5343.01|5343.01|5342.3|5342.3|0
1635326900000|2021-10-27 09:28:20|5342.66|5342.66|5342.07|5342.07|5342.66|5342.66|5342.07|5342.07|0
1635326910000|2021-10-27 09:28:30|5341.37|5341.37|5341.01|5341.01|5341.37|5341.37|5341.01|5341.01|0
1635326950000|2021-10-27 09:29:10|5341.72|5341.72|5341.72|5341.72|5341.72|5341.72|5341.72|5341.72|0
1635326960000|2021-10-27 09:29:20|5341.38|5341.38|5341.38|5341.38|5341.38|5341.38|5341.38|5341.38|0
1635327000000|2021-10-27 09:30:00|5342.09|5342.09|5342.09|5342.09|5342.09|5342.09|5342.09|5342.09|0
1635327010000|2021-10-27 09:30:10|5342.44|5342.44|5341.38|5341.38|5342.44|5342.44|5341.38|5341.38|0
1635327020000|2021-10-27 09:30:20|5340.67|5340.67|5340.67|5340.67|5340.67|5340.67|5340.67|5340.67|0
1635327030000|2021-10-27 09:30:30|5341.03|5341.03|5341.38|5341.38|5341.38|5341.38|5341.03|5341.03|0
1635327080000|2021-10-27 09:31:20|5341.73|5341.73|5341.38|5341.38|5341.73|5341.73|5341.38|5341.38|0
1635327100000|2021-10-27 09:31:40|5340.67|5340.67|5340.67|5340.67|5340.67|5340.67|5340.67|5340.67|0
1635327120000|2021-10-27 09:32:00|5340.32|5340.32|5339.69|5339.69|5340.32|5340.32|5339.69|5339.69|0
1635327160000|2021-10-27 09:32:40|5339.57|5339.57|5339.22|5339.22|5339.93|5339.93|5339.22|5339.22|0
1635327180000|2021-10-27 09:33:00|5339.57|5339.57|5340.21|5340.21|5340.21|5340.21|5339.57|5339.57|0
1635327190000|2021-10-27 09:33:10|5340.45|5340.45|5340.45|5340.45|5340.45|5340.45|5340.45|5340.45|0
1635327240000|2021-10-27 09:34:00|5340.57|5340.57|5340.57|5340.57|5340.57|5340.57|5340.57|5340.57|0
1635327250000|2021-10-27 09:34:10|5341.63|5341.63|5342.34|5342.34|5342.34|5342.34|5341.63|5341.63|0
1635327260000|2021-10-27 09:34:20|5341.98|5341.98|5341.98|5341.98|5341.98|5341.98|5341.98|5341.98|0
1635327290000|2021-10-27 09:34:50|5341.87|5341.87|5341.87|5341.87|5341.87|5341.87|5341.87|5341.87|0
1635327300000|2021-10-27 09:35:00|5342.22|5342.22|5342.22|5342.22|5342.22|5342.22|5342.22|5342.22|0
1635327350000|2021-10-27 09:35:50|5341.87|5341.87|5341.87|5341.87|5341.87|5341.87|5341.87|5341.87|0
1635327360000|2021-10-27 09:36:00|5342.22|5342.22|5342.22|5342.22|5342.22|5342.22|5342.22|5342.22|0
1635327370000|2021-10-27 09:36:10|5341.51|5341.51|5341.51|5341.51|5341.51|5341.51|5341.51|5341.51|0
1635327380000|2021-10-27 09:36:20|5341.17|5341.17|5341.17|5341.17|5341.17|5341.17|5341.17|5341.17|0
1635327420000|2021-10-27 09:37:00|5339.76|5339.76|5339.76|5339.76|5339.76|5339.76|5339.76|5339.76|0
1635327460000|2021-10-27 09:37:40|5339.42|5339.42|5339.42|5339.42|5339.42|5339.42|5339.42|5339.42|0
1635327480000|2021-10-27 09:38:00|5339.19|5339.19|5339.31|5339.31|5339.31|5339.31|5338.95|5338.95|0
1635327490000|2021-10-27 09:38:10|5338.6|5338.6|5338.6|5338.6|5338.6|5338.6|5338.6|5338.6|0
1635327570000|2021-10-27 09:39:30|5338.95|5338.95|5338.95|5338.95|5338.95|5338.95|5338.95|5338.95|0
1635327640000|2021-10-27 09:40:40|5339.07|5339.07|5340.48|5340.48|5340.48|5340.48|5339.07|5339.07|0
1635327650000|2021-10-27 09:40:50|5340.83|5340.83|5341.42|5341.42|5341.42|5341.42|5340.72|5340.72|0
1635327680000|2021-10-27 09:41:20|5342.48|5342.48|5342.48|5342.48|5342.48|5342.48|5342.48|5342.48|0
1635327700000|2021-10-27 09:41:40|5342.13|5342.13|5342.13|5342.13|5342.13|5342.13|5342.13|5342.13|0
1635327720000|2021-10-27 09:42:00|5342.01|5342.01|5342.01|5342.01|5342.01|5342.01|5342.01|5342.01|0
1635327740000|2021-10-27 09:42:20|5342.36|5342.36|5342.36|5342.36|5342.36|5342.36|5342.36|5342.36|0
1635327770000|2021-10-27 09:42:50|5342.72|5342.72|5342.72|5342.72|5342.72|5342.72|5342.72|5342.72|0
1635327790000|2021-10-27 09:43:10|5342.36|5342.36|5342.36|5342.36|5342.36|5342.36|5342.36|5342.36|0
1635327820000|2021-10-27 09:43:40|5341.66|5341.66|5341.66|5341.66|5341.66|5341.66|5341.66|5341.66|0
1635327830000|2021-10-27 09:43:50|5341.54|5341.54|5341.54|5341.54|5341.54|5341.54|5341.54|5341.54|0
1635327840000|2021-10-27 09:44:00|5341.31|5341.31|5341.31|5341.31|5341.31|5341.31|5341.31|5341.31|0
1635327850000|2021-10-27 09:44:10|5341.19|5341.19|5341.19|5341.19|5341.19|5341.19|5341.19|5341.19|0
1635327860000|2021-10-27 09:44:20|5341.54|5341.54|5341.54|5341.54|5341.54|5341.54|5341.54|5341.54|0
1635327900000|2021-10-27 09:45:00|5340.84|5340.84|5340.84|5340.84|5340.84|5340.84|5340.84|5340.84|0
1635327910000|2021-10-27 09:45:10|5341.19|5341.19|5341.54|5341.54|5341.54|5341.54|5341.19|5341.19|0
1635327920000|2021-10-27 09:45:20|5341.9|5341.9|5341.9|5341.9|5341.9|5341.9|5341.9|5341.9|0
1635327930000|2021-10-27 09:45:30|5341.21|5341.21|5340.5|5340.5|5341.21|5341.21|5340.5|5340.5|0
1635327950000|2021-10-27 09:45:50|5341.21|5341.21|5341.21|5341.21|5341.21|5341.21|5341.21|5341.21|0
1635327960000|2021-10-27 09:46:00|5341.56|5341.56|5341.33|5341.33|5341.56|5341.56|5341.33|5341.33|0
1635327980000|2021-10-27 09:46:20|5341.44|5341.44|5341.44|5341.44|5341.44|5341.44|5341.44|5341.44|0
1635327990000|2021-10-27 09:46:30|5341.2|5341.2|5341.2|5341.2|5341.2|5341.2|5341.2|5341.2|0
1635328010000|2021-10-27 09:46:50|5341.55|5341.55|5341.9|5341.9|5341.9|5341.9|5341.55|5341.55|0
1635328020000|2021-10-27 09:47:00|5341.55|5341.55|5341.55|5341.55|5341.55|5341.55|5341.55|5341.55|0
1635328040000|2021-10-27 09:47:20|5341.89|5341.89|5341.89|5341.89|5341.89|5341.89|5341.89|5341.89|0
1635328060000|2021-10-27 09:47:40|5341.18|5341.18|5341.18|5341.18|5341.18|5341.18|5341.18|5341.18|0
1635328090000|2021-10-27 09:48:10|5341.53|5341.53|5341.53|5341.53|5341.53|5341.53|5341.53|5341.53|0
1635328100000|2021-10-27 09:48:20|5340.12|5340.12|5340.83|5340.83|5340.83|5340.83|5340.12|5340.12|0
1635328150000|2021-10-27 09:49:10|5340.48|5340.48|5340.48|5340.48|5340.48|5340.48|5340.48|5340.48|0
1635328170000|2021-10-27 09:49:30|5340.12|5340.12|5339.43|5339.43|5340.12|5340.12|5339.43|5339.43|0
1635328180000|2021-10-27 09:49:40|5339.15|5339.15|5339.15|5339.15|5339.15|5339.15|5339.15|5339.15|0
1635328190000|2021-10-27 09:49:50|5339.04|5339.04|5339.04|5339.04|5339.04|5339.04|5339.04|5339.04|0
1635328200000|2021-10-27 09:50:00|5339.15|5339.15|5339.71|5339.71|5340.3|5340.3|5339.15|5339.15|0
1635328260000|2021-10-27 09:51:00|5339.37|5339.37|5339.37|5339.37|5339.37|5339.37|5339.37|5339.37|0
1635328280000|2021-10-27 09:51:20|5338.67|5338.67|5338.67|5338.67|5338.67|5338.67|5338.67|5338.67|0
1635328320000|2021-10-27 09:52:00|5339.37|5339.37|5340.08|5340.08|5341.14|5341.14|5339.37|5339.37|0
1635328340000|2021-10-27 09:52:20|5339.84|5339.84|5340.9|5340.9|5340.9|5340.9|5339.84|5339.84|0
1635328370000|2021-10-27 09:52:50|5341.61|5341.61|5341.73|5341.73|5341.73|5341.73|5341.61|5341.61|0
1635328380000|2021-10-27 09:53:00|5341.37|5341.37|5341.37|5341.37|5341.37|5341.37|5341.37|5341.37|0
1635328390000|2021-10-27 09:53:10|5341.65|5341.65|5341.53|5341.53|5341.65|5341.65|5341.53|5341.53|0
1635328450000|2021-10-27 09:54:10|5340.48|5340.48|5340.48|5340.48|5340.48|5340.48|5340.48|5340.48|0
1635328480000|2021-10-27 09:54:40|5340.24|5340.24|5340.48|5340.48|5340.48|5340.48|5340.24|5340.24|0
1635328500000|2021-10-27 09:55:00|5340.83|5340.83|5340.83|5340.83|5340.83|5340.83|5340.83|5340.83|0
1635328520000|2021-10-27 09:55:20|5341.18|5341.18|5341.18|5341.18|5341.18|5341.18|5341.18|5341.18|0
1635328530000|2021-10-27 09:55:30|5341.53|5341.53|5341.53|5341.53|5341.53|5341.53|5341.53|5341.53|0
1635328540000|2021-10-27 09:55:40|5341.77|5341.77|5341.77|5341.77|5341.77|5341.77|5341.77|5341.77|0
1635328550000|2021-10-27 09:55:50|5342.12|5342.12|5342.12|5342.12|5342.12|5342.12|5342.12|5342.12|0
1635328570000|2021-10-27 09:56:10|5341.77|5341.77|5341.77|5341.77|5341.77|5341.77|5341.77|5341.77|0
1635328590000|2021-10-27 09:56:30|5341.06|5341.06|5341.06|5341.06|5341.06|5341.06|5341.06|5341.06|0
1635328600000|2021-10-27 09:56:40|5341.4|5341.4|5341.75|5341.75|5341.75|5341.75|5341.4|5341.4|0
1635328620000|2021-10-27 09:57:00|5342.11|5342.11|5342.11|5342.11|5342.11|5342.11|5342.11|5342.11|0
1635328630000|2021-10-27 09:57:10|5341.75|5341.75|5341.75|5341.75|5341.75|5341.75|5341.75|5341.75|0
1635328640000|2021-10-27 09:57:20|5341.87|5341.87|5341.87|5341.87|5341.87|5341.87|5341.87|5341.87|0
1635328660000|2021-10-27 09:57:40|5341.16|5341.16|5340.64|5340.64|5341.16|5341.16|5340.64|5340.64|0
1635328680000|2021-10-27 09:58:00|5340.28|5340.28|5340.28|5340.28|5340.28|5340.28|5340.28|5340.28|0
1635328750000|2021-10-27 09:59:10|5339.58|5339.58|5339.58|5339.58|5339.58|5339.58|5339.58|5339.58|0
1635328790000|2021-10-27 09:59:50|5339.24|5339.24|5339.24|5339.24|5339.36|5339.36|5339.24|5339.24|0
1635328800000|2021-10-27 10:00:00|5339.59|5339.59|5339.59|5339.59|5339.59|5339.59|5339.59|5339.59|0
1635328820000|2021-10-27 10:00:20|5339.24|5339.24|5338.89|5338.89|5339.24|5339.24|5338.89|5338.89|0
1635328850000|2021-10-27 10:00:50|5337.47|5337.47|5337.47|5337.47|5337.47|5337.47|5337.47|5337.47|0
1635328860000|2021-10-27 10:01:00|5337.36|5337.36|5337.36|5337.36|5337.36|5337.36|5337.36|5337.36|0
1635328880000|2021-10-27 10:01:20|5337.71|5337.71|5338.42|5338.42|5338.42|5338.42|5337.71|5337.71|0
1635328920000|2021-10-27 10:02:00|5338.06|5338.06|5338.06|5338.06|5338.06|5338.06|5338.06|5338.06|0
1635328930000|2021-10-27 10:02:10|5337.36|5337.36|5337.71|5337.71|5337.71|5337.71|5337.36|5337.36|0
1635328980000|2021-10-27 10:03:00|5338.42|5338.42|5338.42|5338.42|5338.42|5338.42|5338.42|5338.42|0
1635328990000|2021-10-27 10:03:10|5338.77|5338.77|5338.77|5338.77|5338.77|5338.77|5338.77|5338.77|0
1635329060000|2021-10-27 10:04:20|5338.52|5338.52|5338.52|5338.52|5338.52|5338.52|5338.52|5338.52|0
1635329070000|2021-10-27 10:04:30|5338.64|5338.64|5338.64|5338.64|5338.64|5338.64|5338.64|5338.64|0
1635329090000|2021-10-27 10:04:50|5338.75|5338.75|5338.75|5338.75|5338.75|5338.75|5338.75|5338.75|0
1635329100000|2021-10-27 10:05:00|5338.4|5338.4|5338.4|5338.4|5338.4|5338.4|5338.4|5338.4|0
1635329170000|2021-10-27 10:06:10|5339.11|5339.11|5339.11|5339.11|5339.11|5339.11|5339.11|5339.11|0
1635329200000|2021-10-27 10:06:40|5338.86|5338.86|5339.21|5339.21|5339.21|5339.21|5338.86|5338.86|0
1635329220000|2021-10-27 10:07:00|5339.56|5339.56|5339.56|5339.56|5339.56|5339.56|5339.56|5339.56|0
1635329240000|2021-10-27 10:07:20|5339.68|5339.68|5339.68|5339.68|5339.68|5339.68|5339.68|5339.68|0
1635329250000|2021-10-27 10:07:30|5339.8|5339.8|5339.8|5339.8|5339.8|5339.8|5339.8|5339.8|0
1635329280000|2021-10-27 10:08:00|5340.15|5340.15|5340.15|5340.15|5340.15|5340.15|5340.15|5340.15|0
1635329310000|2021-10-27 10:08:30|5340.5|5340.5|5340.5|5340.5|5340.5|5340.5|5340.5|5340.5|0
1635329340000|2021-10-27 10:09:00|5340.74|5340.74|5340.74|5340.74|5340.74|5340.74|5340.74|5340.74|0
1635329430000|2021-10-27 10:10:30|5341.09|5341.09|5341.09|5341.09|5341.09|5341.09|5341.09|5341.09|0
1635329440000|2021-10-27 10:10:40|5341.44|5341.44|5341.44|5341.44|5341.44|5341.44|5341.44|5341.44|0
1635329480000|2021-10-27 10:11:20|5341.56|5341.56|5341.56|5341.56|5341.56|5341.56|5341.56|5341.56|0
1635329490000|2021-10-27 10:11:30|5341.91|5341.91|5341.21|5341.21|5341.91|5341.91|5341.21|5341.21|0
1635329500000|2021-10-27 10:11:40|5340.5|5340.5|5340.5|5340.5|5340.5|5340.5|5340.5|5340.5|0
1635329520000|2021-10-27 10:12:00|5340.15|5340.15|5340.15|5340.15|5340.15|5340.15|5340.15|5340.15|0
1635329580000|2021-10-27 10:13:00|5340.4|5340.4|5340.4|5340.4|5340.4|5340.4|5340.4|5340.4|0
1635329600000|2021-10-27 10:13:20|5340.06|5340.06|5340.06|5340.06|5340.06|5340.06|5340.06|5340.06|0
1635329630000|2021-10-27 10:13:50|5337.59|5337.59|5340.76|5340.76|5340.76|5340.76|5337.59|5337.59|0
1635329640000|2021-10-27 10:14:00|5340.41|5340.41|5340.06|5340.06|5340.41|5340.41|5340.06|5340.06|0
1635329660000|2021-10-27 10:14:20|5340.76|5340.76|5341.12|5341.12|5341.12|5341.12|5340.76|5340.76|0
1635329690000|2021-10-27 10:14:50|5341.23|5341.23|5341.23|5341.23|5341.23|5341.23|5341.23|5341.23|0
1635329700000|2021-10-27 10:15:00|5340.88|5340.88|5338.76|5338.76|5340.88|5340.88|5338.76|5338.76|0
1635329710000|2021-10-27 10:15:10|5338.41|5338.41|5338.41|5338.41|5338.41|5338.41|5338.41|5338.41|0
1635329760000|2021-10-27 10:16:00|5339.82|5339.82|5339.71|5339.71|5339.82|5339.82|5339.71|5339.71|0
1635329800000|2021-10-27 10:16:40|5339|5339|5339|5339|5339|5339|5339|5339|0
1635329810000|2021-10-27 10:16:50|5339.34|5339.34|5339.34|5339.34|5339.34|5339.34|5339.34|5339.34|0
1635329830000|2021-10-27 10:17:10|5339.69|5339.69|5339.69|5339.69|5339.69|5339.69|5339.69|5339.69|0
1635329840000|2021-10-27 10:17:20|5339.34|5339.34|5339.68|5339.68|5339.68|5339.68|5339.34|5339.34|0
1635329860000|2021-10-27 10:17:40|5340.03|5340.03|5340.03|5340.03|5340.03|5340.03|5340.03|5340.03|0
1635329890000|2021-10-27 10:18:10|5339.68|5339.68|5339.68|5339.68|5339.68|5339.68|5339.68|5339.68|0
1635329900000|2021-10-27 10:18:20|5340.03|5340.03|5340.38|5340.38|5340.38|5340.38|5340.03|5340.03|0
1635329940000|2021-10-27 10:19:00|5340.04|5340.04|5340.04|5340.04|5340.04|5340.04|5340.04|5340.04|0
1635329990000|2021-10-27 10:19:50|5340.38|5340.38|5340.38|5340.38|5340.38|5340.38|5340.38|5340.38|0
1635330000000|2021-10-27 10:20:00|5340.04|5340.04|5340.4|5340.4|5340.4|5340.4|5340.04|5340.04|0
1635330060000|2021-10-27 10:21:00|5341.1|5341.1|5339.41|5339.41|5341.1|5341.1|5339.41|5339.41|0
1635330090000|2021-10-27 10:21:30|5339.77|5339.77|5339.77|5339.77|5339.77|5339.77|5339.77|5339.77|0
1635330130000|2021-10-27 10:22:10|5340.12|5340.12|5340.12|5340.12|5340.47|5340.47|5340.12|5340.12|0
1635330170000|2021-10-27 10:22:50|5340.72|5340.72|5340.72|5340.72|5340.72|5340.72|5340.72|5340.72|0
1635330190000|2021-10-27 10:23:10|5340.49|5340.49|5340.6|5340.6|5340.6|5340.6|5340.49|5340.49|0
1635330210000|2021-10-27 10:23:30|5341.31|5341.31|5341.31|5341.31|5341.31|5341.31|5341.31|5341.31|0
1635330240000|2021-10-27 10:24:00|5341.66|5341.66|5342.02|5342.02|5342.02|5342.02|5341.66|5341.66|0
1635330250000|2021-10-27 10:24:10|5341.66|5341.66|5341.66|5341.66|5341.66|5341.66|5341.66|5341.66|0
1635330350000|2021-10-27 10:25:50|5343.07|5343.07|5343.07|5343.07|5343.07|5343.07|5343.07|5343.07|0
1635330360000|2021-10-27 10:26:00|5342.72|5342.72|5342.37|5342.37|5342.72|5342.72|5342.37|5342.37|0
1635330410000|2021-10-27 10:26:50|5342.02|5342.02|5342.02|5342.02|5342.02|5342.02|5342.02|5342.02|0
1635330420000|2021-10-27 10:27:00|5342.29|5342.29|5342.29|5342.29|5342.29|5342.29|5342.29|5342.29|0
1635330440000|2021-10-27 10:27:20|5342.65|5342.65|5342.65|5342.65|5342.65|5342.65|5342.65|5342.65|0
1635330450000|2021-10-27 10:27:30|5343|5343|5343|5343|5343|5343|5343|5343|0
1635330470000|2021-10-27 10:27:50|5343.35|5343.35|5343.35|5343.35|5343.35|5343.35|5343.35|5343.35|0
1635330480000|2021-10-27 10:28:00|5343.69|5343.69|5343.69|5343.69|5343.69|5343.69|5343.69|5343.69|0
1635330490000|2021-10-27 10:28:10|5343.94|5343.94|5344.54|5344.54|5344.54|5344.54|5343.94|5343.94|0
1635330510000|2021-10-27 10:28:30|5344.79|5344.79|5344.79|5344.79|5344.79|5344.79|5344.79|5344.79|0
1635330530000|2021-10-27 10:28:50|5345.02|5345.02|5345.02|5345.02|5345.02|5345.02|5345.02|5345.02|0
1635330560000|2021-10-27 10:29:20|5345.27|5345.27|5345.27|5345.27|5345.27|5345.27|5345.27|5345.27|0
1635330570000|2021-10-27 10:29:30|5345.52|5345.52|5345.52|5345.52|5345.52|5345.52|5345.52|5345.52|0
1635330580000|2021-10-27 10:29:40|5345.17|5345.17|5345.17|5345.17|5345.17|5345.17|5345.17|5345.17|0
1635330590000|2021-10-27 10:29:50|5345.52|5345.52|5345.52|5345.52|5345.52|5345.52|5345.52|5345.52|0
1635330660000|2021-10-27 10:31:00|5345.8|5345.8|5345.8|5345.8|5345.8|5345.8|5345.8|5345.8|0
1635330690000|2021-10-27 10:31:30|5346.15|5346.15|5346.51|5346.51|5346.51|5346.51|5346.15|5346.15|0
1635330700000|2021-10-27 10:31:40|5346.74|5346.74|5346.74|5346.74|5346.74|5346.74|5346.74|5346.74|0
1635330710000|2021-10-27 10:31:50|5347.09|5347.09|5347.34|5347.34|5347.34|5347.34|5347.09|5347.09|0
1635330760000|2021-10-27 10:32:40|5346.99|5346.99|5346.76|5346.76|5346.99|5346.99|5346.76|5346.76|0
1635330780000|2021-10-27 10:33:00|5347.03|5347.03|5347.03|5347.03|5347.03|5347.03|5347.03|5347.03|0
1635330800000|2021-10-27 10:33:20|5346.92|5346.92|5346.8|5346.8|5346.92|5346.92|5346.8|5346.8|0
1635330840000|2021-10-27 10:34:00|5346.45|5346.45|5346.2|5346.2|5346.45|5346.45|5346.2|5346.2|0
1635330860000|2021-10-27 10:34:20|5346.08|5346.08|5346.08|5346.08|5346.08|5346.08|5346.08|5346.08|0
1635330900000|2021-10-27 10:35:00|5345.73|5345.73|5345.73|5345.73|5345.73|5345.73|5345.73|5345.73|0
1635330940000|2021-10-27 10:35:40|5345.48|5345.48|5344.88|5344.88|5345.48|5345.48|5344.88|5344.88|0
1635331050000|2021-10-27 10:37:30|5344.17|5344.17|5344.17|5344.17|5344.17|5344.17|5344.17|5344.17|0
1635331080000|2021-10-27 10:38:00|5344.06|5344.06|5344.19|5344.19|5344.19|5344.19|5343.94|5343.94|0
1635331090000|2021-10-27 10:38:10|5344.31|5344.31|5344.31|5344.31|5344.31|5344.31|5344.31|5344.31|0
1635331100000|2021-10-27 10:38:20|5344.66|5344.66|5345.01|5345.01|5345.01|5345.01|5344.66|5344.66|0
1635331130000|2021-10-27 10:38:50|5345.36|5345.36|5345.36|5345.36|5345.36|5345.36|5345.36|5345.36|0
1635331140000|2021-10-27 10:39:00|5345.7|5345.7|5345.98|5345.98|5345.98|5345.98|5345.7|5345.7|0
1635331170000|2021-10-27 10:39:30|5346.66|5346.66|5346.31|5346.31|5346.66|5346.66|5346.31|5346.31|0
1635331210000|2021-10-27 10:40:10|5345.96|5345.96|5345.96|5345.96|5345.96|5345.96|5345.96|5345.96|0
1635331230000|2021-10-27 10:40:30|5345.84|5345.84|5345.96|5345.96|5345.96|5345.96|5345.84|5345.84|0
1635331240000|2021-10-27 10:40:40|5345.62|5345.62|5345.62|5345.62|5345.62|5345.62|5345.62|5345.62|0
1635331260000|2021-10-27 10:41:00|5345.96|5345.96|5345.96|5345.96|5345.96|5345.96|5345.96|5345.96|0
1635331370000|2021-10-27 10:42:50|5346.31|5346.31|5346.31|5346.31|5346.31|5346.31|5346.31|5346.31|0
1635331410000|2021-10-27 10:43:30|5345.6|5345.6|5345.25|5345.25|5345.6|5345.6|5345.25|5345.25|0
1635331470000|2021-10-27 10:44:30|5344.9|5344.9|5345.35|5345.35|5345.35|5345.35|5344.3|5344.3|0
1635331480000|2021-10-27 10:44:40|5345.71|5345.71|5345.71|5345.71|5345.71|5345.71|5345.71|5345.71|0
1635331490000|2021-10-27 10:44:50|5346.06|5346.06|5346.06|5346.06|5346.06|5346.06|5346.06|5346.06|0
1635331520000|2021-10-27 10:45:20|5345.94|5345.94|5345.94|5345.94|5345.94|5345.94|5345.94|5345.94|0
1635331570000|2021-10-27 10:46:10|5345.83|5345.83|5345.83|5345.83|5345.83|5345.83|5345.83|5345.83|0
1635331600000|2021-10-27 10:46:40|5345.47|5345.47|5345.47|5345.47|5345.47|5345.47|5345.47|5345.47|0
1635331610000|2021-10-27 10:46:50|5344.77|5344.77|5344.77|5344.77|5344.77|5344.77|5344.77|5344.77|0
1635331680000|2021-10-27 10:48:00|5344.65|5344.65|5344.65|5344.65|5344.65|5344.65|5344.65|5344.65|0
1635331690000|2021-10-27 10:48:10|5344.93|5344.93|5345.16|5345.16|5345.16|5345.16|5344.93|5344.93|0
1635331720000|2021-10-27 10:48:40|5345.41|5345.41|5345.41|5345.41|5345.41|5345.41|5345.41|5345.41|0
1635331730000|2021-10-27 10:48:50|5346.12|5346.12|5346.46|5346.46|5346.46|5346.46|5346.12|5346.12|0
1635331740000|2021-10-27 10:49:00|5346.81|5346.81|5346.81|5346.81|5346.81|5346.81|5346.81|5346.81|0
1635331750000|2021-10-27 10:49:10|5347.09|5347.09|5347.09|5347.09|5347.09|5347.09|5347.09|5347.09|0
1635331770000|2021-10-27 10:49:30|5347.44|5347.44|5347.78|5347.78|5347.78|5347.78|5347.44|5347.44|0
1635331780000|2021-10-27 10:49:40|5348.13|5348.13|5348.13|5348.13|5348.13|5348.13|5348.13|5348.13|0
1635331790000|2021-10-27 10:49:50|5347.78|5347.78|5347.78|5347.78|5347.78|5347.78|5347.78|5347.78|0
1635331810000|2021-10-27 10:50:10|5347.43|5347.43|5347.08|5347.08|5347.43|5347.43|5347.08|5347.08|0
1635331820000|2021-10-27 10:50:20|5346.72|5346.72|5346.72|5346.72|5346.72|5346.72|5346.72|5346.72|0
1635331840000|2021-10-27 10:50:40|5347.43|5347.43|5347.78|5347.78|5347.78|5347.78|5347.43|5347.43|0
1635331880000|2021-10-27 10:51:20|5347.5|5347.5|5347.78|5347.78|5347.78|5347.78|5347.5|5347.5|0
1635331900000|2021-10-27 10:51:40|5347.43|5347.43|5347.43|5347.43|5347.43|5347.43|5347.43|5347.43|0
1635331950000|2021-10-27 10:52:30|5347.77|5347.77|5347.77|5347.77|5347.77|5347.77|5347.77|5347.77|0
1635331960000|2021-10-27 10:52:40|5348.12|5348.12|5348.12|5348.12|5348.12|5348.12|5348.12|5348.12|0
1635331990000|2021-10-27 10:53:10|5348|5348|5348|5348|5348|5348|5348|5348|0
1635332020000|2021-10-27 10:53:40|5347.77|5347.77|5347.77|5347.77|5347.77|5347.77|5347.77|5347.77|0
1635332100000|2021-10-27 10:55:00|5348.12|5348.12|5348.48|5348.48|5348.83|5348.83|5348.12|5348.12|0
1635332140000|2021-10-27 10:55:40|5348.14|5348.14|5348.14|5348.14|5348.14|5348.14|5348.14|5348.14|0
1635332160000|2021-10-27 10:56:00|5348.02|5348.02|5348.02|5348.02|5348.02|5348.02|5348.02|5348.02|0
1635332170000|2021-10-27 10:56:10|5347.31|5347.31|5347.31|5347.31|5347.31|5347.31|5347.31|5347.31|0
1635332180000|2021-10-27 10:56:20|5346.98|5346.98|5346.98|5346.98|5346.98|5346.98|5346.98|5346.98|0
1635332210000|2021-10-27 10:56:50|5346.27|5346.27|5346.27|5346.27|5346.27|5346.27|5346.27|5346.27|0
1635332260000|2021-10-27 10:57:40|5346.39|5346.39|5346.27|5346.27|5346.39|5346.39|5346.27|5346.27|0
1635332280000|2021-10-27 10:58:00|5346.77|5346.77|5347.02|5347.02|5347.02|5347.02|5346.77|5346.77|0
1635332310000|2021-10-27 10:58:30|5346.66|5346.66|5346.66|5346.66|5346.66|5346.66|5346.66|5346.66|0
1635332330000|2021-10-27 10:58:50|5345.6|5345.6|5345.6|5345.6|5345.6|5345.6|5345.6|5345.6|0
1635332340000|2021-10-27 10:59:00|5345.35|5345.35|5345.35|5345.35|5345.35|5345.35|5345.35|5345.35|0
1635332350000|2021-10-27 10:59:10|5345.71|5345.71|5346.41|5346.41|5346.41|5346.41|5345.71|5345.71|0
1635332360000|2021-10-27 10:59:20|5346.75|5346.75|5346.75|5346.75|5346.75|5346.75|5346.75|5346.75|0
1635332380000|2021-10-27 10:59:40|5347.46|5347.46|5347.46|5347.46|5347.46|5347.46|5347.46|5347.46|0
1635332390000|2021-10-27 10:59:50|5347.74|5347.74|5347.38|5347.38|5347.74|5347.74|5347.38|5347.38|0
1635332400000|2021-10-27 11:00:00|5347.03|5347.03|5347.03|5347.03|5347.03|5347.03|5347.03|5347.03|0
1635332420000|2021-10-27 11:00:20|5347.15|5347.15|5347.15|5347.15|5347.15|5347.15|5347.15|5347.15|0
1635332430000|2021-10-27 11:00:30|5347.5|5347.5|5347.85|5347.85|5347.85|5347.85|5347.5|5347.5|0
1635332450000|2021-10-27 11:00:50|5348.21|5348.21|5348.21|5348.21|5348.21|5348.21|5348.21|5348.21|0
1635332470000|2021-10-27 11:01:10|5348.44|5348.44|5348.9|5348.9|5348.9|5348.9|5348.44|5348.44|0
1635332520000|2021-10-27 11:02:00|5349.5|5349.5|5351.51|5351.51|5351.51|5351.51|5349.5|5349.5|0
1635332530000|2021-10-27 11:02:10|5351.86|5351.86|5351.86|5351.86|5351.86|5351.86|5351.86|5351.86|0
1635332540000|2021-10-27 11:02:20|5351.51|5351.51|5352.22|5352.22|5352.22|5352.22|5351.51|5351.51|0
1635332550000|2021-10-27 11:02:30|5352.57|5352.57|5352.92|5352.92|5352.92|5352.92|5352.22|5352.22|0
1635332560000|2021-10-27 11:02:40|5353.28|5353.28|5353.28|5353.28|5353.28|5353.28|5353.28|5353.28|0
1635332580000|2021-10-27 11:03:00|5353.51|5353.51|5353.51|5353.51|5353.51|5353.51|5353.51|5353.51|0
1635332590000|2021-10-27 11:03:10|5354.22|5354.22|5356.11|5356.11|5356.11|5356.11|5354.22|5354.22|0
1635332630000|2021-10-27 11:03:50|5355.41|5355.41|5354.35|5354.35|5355.41|5355.41|5354.35|5354.35|0
1635332640000|2021-10-27 11:04:00|5354.7|5354.7|5354.7|5354.7|5354.7|5354.7|5354.7|5354.7|0
1635332660000|2021-10-27 11:04:20|5354.35|5354.35|5354.63|5354.63|5354.69|5354.69|5354.35|5354.35|0
1635332670000|2021-10-27 11:04:30|5355.33|5355.33|5355.33|5355.33|5355.33|5355.33|5355.33|5355.33|0
1635332710000|2021-10-27 11:05:10|5355.67|5355.67|5355.74|5355.74|5355.74|5355.74|5355.39|5355.39|0
1635332740000|2021-10-27 11:05:40|5356.45|5356.45|5356.45|5356.45|5356.45|5356.45|5356.45|5356.45|0
1635332770000|2021-10-27 11:06:10|5356.17|5356.17|5356.45|5356.45|5356.45|5356.45|5356.17|5356.17|0
1635332790000|2021-10-27 11:06:30|5356.1|5356.1|5356.1|5356.1|5356.1|5356.1|5356.1|5356.1|0
1635332800000|2021-10-27 11:06:40|5355.74|5355.74|5355.63|5355.63|5355.74|5355.74|5355.63|5355.63|0
1635332810000|2021-10-27 11:06:50|5355.29|5355.29|5355.29|5355.29|5355.29|5355.29|5355.29|5355.29|0
1635332850000|2021-10-27 11:07:30|5354.94|5354.94|5354.94|5354.94|5354.94|5354.94|5354.94|5354.94|0
1635332920000|2021-10-27 11:08:40|5355.29|5355.29|5355.29|5355.29|5355.29|5355.29|5355.29|5355.29|0
1635332930000|2021-10-27 11:08:50|5355.64|5355.64|5355.64|5355.64|5355.64|5355.64|5355.64|5355.64|0
1635332980000|2021-10-27 11:09:40|5355.3|5355.3|5355.3|5355.3|5355.3|5355.3|5355.3|5355.3|0
1635333000000|2021-10-27 11:10:00|5354.95|5354.95|5354.35|5354.35|5354.95|5354.95|5354.35|5354.35|0
1635333070000|2021-10-27 11:11:10|5354.58|5354.58|5355.64|5355.64|5355.64|5355.64|5354.58|5354.58|0
1635333080000|2021-10-27 11:11:20|5356.35|5356.35|5356.35|5356.35|5356.35|5356.35|5356.35|5356.35|0
1635333170000|2021-10-27 11:12:50|5355.64|5355.64|5355.64|5355.64|5355.64|5355.64|5355.64|5355.64|0
1635333200000|2021-10-27 11:13:20|5354.93|5354.93|5354.93|5354.93|5354.93|5354.93|5354.93|5354.93|0
1635333210000|2021-10-27 11:13:30|5355.05|5355.05|5355.05|5355.05|5355.05|5355.05|5355.05|5355.05|0
1635333240000|2021-10-27 11:14:00|5354.35|5354.35|5354.35|5354.35|5354.35|5354.35|5354.35|5354.35|0
1635333280000|2021-10-27 11:14:40|5353.99|5353.99|5353.99|5353.99|5353.99|5353.99|5353.99|5353.99|0
1635333310000|2021-10-27 11:15:10|5354.35|5354.35|5353.99|5353.99|5354.35|5354.35|5353.99|5353.99|0
1635333380000|2021-10-27 11:16:20|5353.76|5353.76|5353.76|5353.76|5353.76|5353.76|5353.76|5353.76|0
1635333420000|2021-10-27 11:17:00|5353.05|5353.05|5353.41|5353.41|5353.41|5353.41|5353.05|5353.05|0
1635333460000|2021-10-27 11:17:40|5352.7|5352.7|5352.7|5352.7|5352.7|5352.7|5352.7|5352.7|0
1635333480000|2021-10-27 11:18:00|5353.05|5353.05|5353.05|5353.05|5353.05|5353.05|5353.05|5353.05|0
1635333490000|2021-10-27 11:18:10|5353.3|5353.3|5353.3|5353.3|5353.3|5353.3|5353.3|5353.3|0
1635333560000|2021-10-27 11:19:20|5353.42|5353.42|5353.42|5353.42|5353.42|5353.42|5353.42|5353.42|0
1635333600000|2021-10-27 11:20:00|5352.71|5352.71|5352.71|5352.71|5352.71|5352.71|5352.71|5352.71|0
1635333610000|2021-10-27 11:20:10|5352.46|5352.46|5351.85|5351.85|5352.46|5352.46|5351.85|5351.85|0
1635333710000|2021-10-27 11:21:50|5351.96|5351.96|5351.61|5351.61|5351.96|5351.96|5351.61|5351.61|0
1635333790000|2021-10-27 11:23:10|5351.96|5351.96|5351.96|5351.96|5351.96|5351.96|5351.96|5351.96|0
1635333800000|2021-10-27 11:23:20|5352.32|5352.32|5352.67|5352.67|5353.02|5353.02|5352.32|5352.32|0
1635333850000|2021-10-27 11:24:10|5352.79|5352.79|5353.84|5353.84|5353.84|5353.84|5352.79|5352.79|0
1635333860000|2021-10-27 11:24:20|5354.2|5354.2|5354.2|5354.2|5354.2|5354.2|5354.2|5354.2|0
1635333870000|2021-10-27 11:24:30|5354.48|5354.48|5354.48|5354.48|5354.48|5354.48|5354.48|5354.48|0
1635333880000|2021-10-27 11:24:40|5354.83|5354.83|5355.17|5355.17|5355.17|5355.17|5354.83|5354.83|0
1635333920000|2021-10-27 11:25:20|5354.82|5354.82|5354.82|5354.82|5354.82|5354.82|5354.82|5354.82|0
1635333940000|2021-10-27 11:25:40|5355.4|5355.4|5356|5356|5356|5356|5355.4|5355.4|0
1635333990000|2021-10-27 11:26:30|5356.59|5356.59|5357.62|5357.62|5357.62|5357.62|5356.59|5356.59|0
1635334000000|2021-10-27 11:26:40|5358.3|5358.3|5358.3|5358.3|5358.3|5358.3|5358.3|5358.3|0
1635334020000|2021-10-27 11:27:00|5358.65|5358.65|5359.01|5359.01|5359.01|5359.01|5358.65|5358.65|0
1635334040000|2021-10-27 11:27:20|5359.29|5359.29|5361.04|5361.04|5361.04|5361.04|5359.29|5359.29|0
1635334060000|2021-10-27 11:27:40|5361.38|5361.38|5361.04|5361.04|5361.38|5361.38|5361.04|5361.04|0
1635334090000|2021-10-27 11:28:10|5362.1|5362.1|5361.06|5361.06|5362.1|5362.1|5361.06|5361.06|0
1635334100000|2021-10-27 11:28:20|5360.71|5360.71|5362.12|5362.12|5362.12|5362.12|5360.71|5360.71|0
1635334110000|2021-10-27 11:28:30|5362.48|5362.48|5362.82|5362.82|5362.82|5362.82|5362.48|5362.48|0
1635334120000|2021-10-27 11:28:40|5362.46|5362.46|5362.46|5362.46|5362.46|5362.46|5362.46|5362.46|0
1635334130000|2021-10-27 11:28:50|5362.11|5362.11|5361.76|5361.76|5362.11|5362.11|5361.76|5361.76|0
1635334150000|2021-10-27 11:29:10|5362.11|5362.11|5362.11|5362.11|5362.11|5362.11|5362.11|5362.11|0
1635334200000|2021-10-27 11:30:00|5362.46|5362.46|5361.42|5361.42|5362.46|5362.46|5361.42|5361.42|0
1635334220000|2021-10-27 11:30:20|5360.03|5360.03|5358.89|5358.89|5360.03|5360.03|5358.89|5358.89|0
1635334230000|2021-10-27 11:30:30|5359.56|5359.56|5359.56|5359.56|5359.56|5359.56|5359.56|5359.56|0
1635334240000|2021-10-27 11:30:40|5360.27|5360.27|5360.27|5360.27|5360.27|5360.27|5360.27|5360.27|0
1635334320000|2021-10-27 11:32:00|5359.92|5359.92|5359.92|5359.92|5359.92|5359.92|5359.92|5359.92|0
1635334350000|2021-10-27 11:32:30|5360.03|5360.03|5360.03|5360.03|5360.03|5360.03|5360.03|5360.03|0
1635334360000|2021-10-27 11:32:40|5360.15|5360.15|5360.15|5360.15|5360.15|5360.15|5360.15|5360.15|0
1635334370000|2021-10-27 11:32:50|5360.38|5360.38|5360.15|5360.15|5360.38|5360.38|5360.15|5360.15|0
1635334380000|2021-10-27 11:33:00|5360.5|5360.5|5360.5|5360.5|5360.5|5360.5|5360.5|5360.5|0
1635334400000|2021-10-27 11:33:20|5360.86|5360.86|5361.21|5361.21|5361.21|5361.21|5360.86|5360.86|0
1635334430000|2021-10-27 11:33:50|5361.56|5361.56|5361.56|5361.56|5361.56|5361.56|5361.56|5361.56|0
1635334450000|2021-10-27 11:34:10|5361.21|5361.21|5361.44|5361.44|5361.44|5361.44|5361.21|5361.21|0
1635334460000|2021-10-27 11:34:20|5361.8|5361.8|5361.8|5361.8|5361.8|5361.8|5361.8|5361.8|0
1635334480000|2021-10-27 11:34:40|5361.68|5361.68|5361.8|5361.8|5361.8|5361.8|5361.68|5361.68|0
1635334500000|2021-10-27 11:35:00|5362.03|5362.03|5362.03|5362.03|5362.03|5362.03|5362.03|5362.03|0
1635334550000|2021-10-27 11:35:50|5362.38|5362.38|5362.38|5362.38|5362.38|5362.38|5362.38|5362.38|0
1635334590000|2021-10-27 11:36:30|5362.62|5362.62|5362.62|5362.62|5362.62|5362.62|5362.62|5362.62|0
1635334610000|2021-10-27 11:36:50|5362.27|5362.27|5362.27|5362.27|5362.27|5362.27|5362.27|5362.27|0
1635334620000|2021-10-27 11:37:00|5361.56|5361.56|5361.56|5361.56|5361.56|5361.56|5361.56|5361.56|0
1635334640000|2021-10-27 11:37:20|5362.62|5362.62|5362.62|5362.62|5362.97|5362.97|5362.62|5362.62|0
1635334670000|2021-10-27 11:37:50|5363.12|5363.12|5363.12|5363.12|5363.12|5363.12|5363.12|5363.12|0
1635334690000|2021-10-27 11:38:10|5363.36|5363.36|5363.61|5363.61|5363.61|5363.61|5363.36|5363.36|0
1635334700000|2021-10-27 11:38:20|5363.26|5363.26|5363.26|5363.26|5363.26|5363.26|5363.26|5363.26|0
1635334710000|2021-10-27 11:38:30|5363.61|5363.61|5362.98|5362.98|5363.61|5363.61|5362.63|5362.63|0
1635334750000|2021-10-27 11:39:10|5362.48|5362.48|5362.48|5362.48|5362.48|5362.48|5362.48|5362.48|0
1635334770000|2021-10-27 11:39:30|5361.78|5361.78|5361.78|5361.78|5361.78|5361.78|5361.78|5361.78|0
1635334780000|2021-10-27 11:39:40|5361.53|5361.53|5361.53|5361.53|5361.53|5361.53|5361.53|5361.53|0
1635334840000|2021-10-27 11:40:40|5361.19|5361.19|5361.19|5361.19|5361.19|5361.19|5361.19|5361.19|0
1635334870000|2021-10-27 11:41:10|5360.84|5360.84|5360.84|5360.84|5360.84|5360.84|5360.84|5360.84|0
1635334900000|2021-10-27 11:41:40|5360.16|5360.16|5359.35|5359.35|5360.16|5360.16|5359.35|5359.35|0
1635334910000|2021-10-27 11:41:50|5359.59|5359.59|5359.59|5359.59|5359.59|5359.59|5359.59|5359.59|0
1635334920000|2021-10-27 11:42:00|5359.7|5359.7|5359.7|5359.7|5359.7|5359.7|5359.7|5359.7|0
1635334940000|2021-10-27 11:42:20|5360.06|5360.06|5360.76|5360.76|5360.76|5360.76|5360.06|5360.06|0
1635334980000|2021-10-27 11:43:00|5360.41|5360.41|5360.41|5360.41|5360.41|5360.41|5360.41|5360.41|0
1635335010000|2021-10-27 11:43:30|5359.91|5359.91|5359.91|5359.91|5359.91|5359.91|5359.91|5359.91|0
1635335030000|2021-10-27 11:43:50|5360.27|5360.27|5360.51|5360.51|5360.51|5360.51|5360.27|5360.27|0
1635335050000|2021-10-27 11:44:10|5360.16|5360.16|5359.81|5359.81|5360.16|5360.16|5359.81|5359.81|0
1635335060000|2021-10-27 11:44:20|5359.1|5359.1|5359.1|5359.1|5359.1|5359.1|5359.1|5359.1|0
1635335080000|2021-10-27 11:44:40|5358.76|5358.76|5358.76|5358.76|5358.76|5358.76|5358.76|5358.76|0
1635335100000|2021-10-27 11:45:00|5359.12|5359.12|5359.12|5359.12|5359.12|5359.12|5359.12|5359.12|0
1635335120000|2021-10-27 11:45:20|5359.82|5359.82|5359.82|5359.82|5359.82|5359.82|5359.82|5359.82|0
1635335130000|2021-10-27 11:45:30|5360.07|5360.07|5360.07|5360.07|5360.07|5360.07|5360.07|5360.07|0
1635335210000|2021-10-27 11:46:50|5360.42|5360.42|5360.42|5360.42|5360.42|5360.42|5360.42|5360.42|0
1635335220000|2021-10-27 11:47:00|5359.93|5359.93|5360.18|5360.18|5360.18|5360.18|5359.93|5359.93|0
1635335230000|2021-10-27 11:47:10|5360.06|5360.06|5360.62|5360.62|5360.62|5360.62|5359.94|5359.94|0
1635335260000|2021-10-27 11:47:40|5360.74|5360.74|5360.74|5360.74|5360.74|5360.74|5360.74|5360.74|0
1635335290000|2021-10-27 11:48:10|5360.38|5360.38|5360.38|5360.38|5360.38|5360.38|5360.38|5360.38|0
1635335300000|2021-10-27 11:48:20|5360.03|5360.03|5359.68|5359.68|5360.03|5360.03|5359.68|5359.68|0
1635335310000|2021-10-27 11:48:30|5360.03|5360.03|5360.38|5360.38|5360.38|5360.38|5360.03|5360.03|0
1635335340000|2021-10-27 11:49:00|5360.03|5360.03|5360.03|5360.03|5360.03|5360.03|5360.03|5360.03|0
1635335380000|2021-10-27 11:49:40|5358.62|5358.62|5358.62|5358.62|5358.62|5358.62|5358.62|5358.62|0
1635335400000|2021-10-27 11:50:00|5357.42|5357.42|5357.42|5357.42|5357.42|5357.42|5357.42|5357.42|0
1635335420000|2021-10-27 11:50:20|5357.06|5357.06|5357.06|5357.06|5357.06|5357.06|5357.06|5357.06|0
1635335430000|2021-10-27 11:50:30|5356.81|5356.81|5356.47|5356.47|5356.81|5356.81|5356.47|5356.47|0
1635335440000|2021-10-27 11:50:40|5356.36|5356.36|5356.02|5356.02|5356.36|5356.36|5356.02|5356.02|0
1635335500000|2021-10-27 11:51:40|5353.9|5353.9|5353.9|5353.9|5353.9|5353.9|5353.9|5353.9|0
1635335510000|2021-10-27 11:51:50|5353.78|5353.78|5353.78|5353.78|5353.78|5353.78|5353.78|5353.78|0
1635335520000|2021-10-27 11:52:00|5353.43|5353.43|5353.43|5353.43|5353.43|5353.43|5353.43|5353.43|0
1635335530000|2021-10-27 11:52:10|5352.37|5352.37|5352.37|5352.37|5352.37|5352.37|5352.02|5352.02|0
1635335540000|2021-10-27 11:52:20|5353.08|5353.08|5353.08|5353.08|5353.08|5353.08|5353.08|5353.08|0
1635335580000|2021-10-27 11:53:00|5352.58|5352.58|5352.58|5352.58|5352.58|5352.58|5352.58|5352.58|0
1635335590000|2021-10-27 11:53:10|5352.23|5352.23|5352.23|5352.23|5352.23|5352.23|5352.23|5352.23|0
1635335620000|2021-10-27 11:53:40|5352.58|5352.58|5352.58|5352.58|5352.58|5352.58|5352.58|5352.58|0
1635335640000|2021-10-27 11:54:00|5352.35|5352.35|5350.78|5350.78|5352.35|5352.35|5350.78|5350.78|0
1635335690000|2021-10-27 11:54:50|5350.07|5350.07|5350.07|5350.07|5350.07|5350.07|5350.07|5350.07|0
1635335700000|2021-10-27 11:55:00|5349.36|5349.36|5349.25|5349.25|5349.36|5349.36|5349.25|5349.25|0
1635335760000|2021-10-27 11:56:00|5349.6|5349.6|5349.07|5349.07|5349.6|5349.6|5349.07|5349.07|0
1635335790000|2021-10-27 11:56:30|5349.19|5349.19|5349.19|5349.19|5349.19|5349.19|5349.19|5349.19|0
1635335830000|2021-10-27 11:57:10|5349.07|5349.07|5349.07|5349.07|5349.07|5349.07|5349.07|5349.07|0
1635335840000|2021-10-27 11:57:20|5348.95|5348.95|5351.07|5351.07|5351.07|5351.07|5348.95|5348.95|0
1635335890000|2021-10-27 11:58:10|5351.43|5351.43|5350.72|5350.72|5351.43|5351.43|5350.01|5350.01|0
1635335900000|2021-10-27 11:58:20|5350.6|5350.6|5350.6|5350.6|5350.6|5350.6|5350.6|5350.6|0
1635335910000|2021-10-27 11:58:30|5350.49|5350.49|5350.49|5350.49|5350.49|5350.49|5350.49|5350.49|0
1635335920000|2021-10-27 11:58:40|5350.38|5350.38|5350.38|5350.38|5350.73|5350.73|5350.38|5350.38|0
1635335980000|2021-10-27 11:59:40|5350.5|5350.5|5350.5|5350.5|5350.5|5350.5|5350.5|5350.5|0
1635335990000|2021-10-27 11:59:50|5351.2|5351.2|5351.2|5351.2|5351.2|5351.2|5351.2|5351.2|0
1635336010000|2021-10-27 12:00:10|5352.16|5352.16|5353.12|5353.12|5353.12|5353.12|5352.16|5352.16|0
1635336020000|2021-10-27 12:00:20|5353.39|5353.39|5354.09|5354.09|5354.09|5354.09|5353.39|5353.39|0
1635336100000|2021-10-27 12:01:40|5353.38|5353.38|5353.03|5353.03|5353.38|5353.38|5353.03|5353.03|0
1635336160000|2021-10-27 12:02:40|5352.69|5352.69|5352.69|5352.69|5352.69|5352.69|5352.69|5352.69|0
1635336210000|2021-10-27 12:03:30|5353.04|5353.04|5353.04|5353.04|5353.04|5353.04|5353.04|5353.04|0
1635336220000|2021-10-27 12:03:40|5353.75|5353.75|5353.75|5353.75|5353.75|5353.75|5353.75|5353.75|0
1635336290000|2021-10-27 12:04:50|5354.1|5354.1|5354.1|5354.1|5354.1|5354.1|5354.1|5354.1|0
1635336300000|2021-10-27 12:05:00|5353.04|5353.04|5352.69|5352.69|5353.04|5353.04|5352.69|5352.69|0
1635336340000|2021-10-27 12:05:40|5351.98|5351.98|5351.98|5351.98|5351.98|5351.98|5351.98|5351.98|0
1635336350000|2021-10-27 12:05:50|5351.63|5351.63|5351.63|5351.63|5351.63|5351.63|5351.63|5351.63|0
1635336380000|2021-10-27 12:06:20|5351.88|5351.88|5352.58|5352.58|5352.58|5352.58|5351.88|5351.88|0
1635336390000|2021-10-27 12:06:30|5352.94|5352.94|5352.94|5352.94|5352.94|5352.94|5352.94|5352.94|0
1635336430000|2021-10-27 12:07:10|5352.58|5352.58|5352.58|5352.58|5352.58|5352.58|5352.58|5352.58|0
1635336450000|2021-10-27 12:07:30|5352.23|5352.23|5352.23|5352.23|5352.23|5352.23|5352.23|5352.23|0
1635336480000|2021-10-27 12:08:00|5352.48|5352.48|5352.48|5352.48|5352.48|5352.48|5352.48|5352.48|0
1635336490000|2021-10-27 12:08:10|5352.23|5352.23|5352.23|5352.23|5352.23|5352.23|5352.23|5352.23|0
1635336500000|2021-10-27 12:08:20|5352.58|5352.58|5352.58|5352.58|5352.58|5352.58|5352.58|5352.58|0
1635336530000|2021-10-27 12:08:50|5352.94|5352.94|5352.94|5352.94|5352.94|5352.94|5352.94|5352.94|0
1635336540000|2021-10-27 12:09:00|5353.29|5353.29|5353.29|5353.29|5353.29|5353.29|5353.29|5353.29|0
1635336560000|2021-10-27 12:09:20|5352.23|5352.23|5352.23|5352.23|5352.23|5352.23|5352.23|5352.23|0
1635336610000|2021-10-27 12:10:10|5351.88|5351.88|5351.88|5351.88|5351.88|5351.88|5351.88|5351.88|0
1635336620000|2021-10-27 12:10:20|5351.99|5351.99|5351.99|5351.99|5351.99|5351.99|5351.99|5351.99|0
1635336730000|2021-10-27 12:12:10|5351.64|5351.64|5351.29|5351.29|5351.64|5351.64|5351.29|5351.29|0
1635336770000|2021-10-27 12:12:50|5351.88|5351.88|5351.89|5351.89|5351.89|5351.89|5351.88|5351.88|0
1635336800000|2021-10-27 12:13:20|5351.55|5351.55|5351.55|5351.55|5351.55|5351.55|5351.55|5351.55|0
1635336840000|2021-10-27 12:14:00|5352.61|5352.61|5352.61|5352.61|5352.61|5352.61|5352.61|5352.61|0
1635337020000|2021-10-27 12:17:00|5352.26|5352.26|5350.95|5350.95|5352.26|5352.26|5350.95|5350.95|0
1635337050000|2021-10-27 12:17:30|5350.83|5350.83|5350.13|5350.13|5350.83|5350.83|5350.13|5350.13|0
1635337090000|2021-10-27 12:18:10|5350.48|5350.48|5349.78|5349.78|5350.48|5350.48|5349.78|5349.78|0
1635337100000|2021-10-27 12:18:20|5349.42|5349.42|5348.82|5348.82|5349.42|5349.42|5348.82|5348.82|0
1635337120000|2021-10-27 12:18:40|5349.53|5349.53|5348.82|5348.82|5349.53|5349.53|5348.82|5348.82|0
1635337130000|2021-10-27 12:18:50|5349.88|5349.88|5349.88|5349.88|5349.88|5349.88|5349.88|5349.88|0
1635337140000|2021-10-27 12:19:00|5349.76|5349.76|5349.53|5349.53|5349.76|5349.76|5349.41|5349.41|0
1635337200000|2021-10-27 12:20:00|5349.28|5349.28|5349.28|5349.28|5349.28|5349.28|5349.28|5349.28|0
1635337210000|2021-10-27 12:20:10|5349.16|5349.16|5349.04|5349.04|5349.16|5349.16|5349.04|5349.04|0
1635337230000|2021-10-27 12:20:30|5349.4|5349.4|5348.69|5348.69|5349.4|5349.4|5348.69|5348.69|0
1635337290000|2021-10-27 12:21:30|5348.34|5348.34|5349.04|5349.04|5349.04|5349.04|5348.34|5348.34|0
1635337300000|2021-10-27 12:21:40|5348.69|5348.69|5348.69|5348.69|5348.69|5348.69|5348.69|5348.69|0
1635337330000|2021-10-27 12:22:10|5347.99|5347.99|5347.28|5347.28|5347.99|5347.99|5347.28|5347.28|0
1635337340000|2021-10-27 12:22:20|5346.57|5346.57|5346.57|5346.57|5346.57|5346.57|5346.57|5346.57|0
1635337350000|2021-10-27 12:22:30|5346.93|5346.93|5346.93|5346.93|5346.93|5346.93|5346.93|5346.93|0
1635337380000|2021-10-27 12:23:00|5347.26|5347.26|5346.57|5346.57|5347.26|5347.26|5346.57|5346.57|0
1635337400000|2021-10-27 12:23:20|5346.32|5346.32|5346.31|5346.31|5346.32|5346.32|5345.97|5345.97|0
1635337410000|2021-10-27 12:23:30|5345.61|5345.61|5345.61|5345.61|5345.61|5345.61|5345.61|5345.61|0
1635337420000|2021-10-27 12:23:40|5345.96|5345.96|5345.96|5345.96|5345.96|5345.96|5345.96|5345.96|0
1635337460000|2021-10-27 12:24:20|5346.19|5346.19|5346.19|5346.19|5346.19|5346.19|5346.19|5346.19|0
1635337480000|2021-10-27 12:24:40|5346.9|5346.9|5346.9|5346.9|5346.9|5346.9|5346.9|5346.9|0
1635337500000|2021-10-27 12:25:00|5347.25|5347.25|5347.25|5347.25|5347.25|5347.25|5347.25|5347.25|0
1635337650000|2021-10-27 12:27:30|5346.9|5346.9|5346.9|5346.9|5346.9|5346.9|5346.9|5346.9|0
1635337710000|2021-10-27 12:28:30|5347.4|5347.4|5347.75|5347.75|5347.75|5347.75|5347.4|5347.4|0
1635337730000|2021-10-27 12:28:50|5347.87|5347.87|5347.98|5347.98|5347.98|5347.98|5347.87|5347.87|0
1635337740000|2021-10-27 12:29:00|5347.28|5347.28|5347.28|5347.28|5347.28|5347.28|5347.28|5347.28|0
1635337770000|2021-10-27 12:29:30|5346.92|5346.92|5346.92|5346.92|5346.92|5346.92|5346.92|5346.92|0
1635337780000|2021-10-27 12:29:40|5346.57|5346.57|5346.22|5346.22|5346.57|5346.57|5346.22|5346.22|0
1635337840000|2021-10-27 12:30:40|5346.92|5346.92|5347.17|5347.17|5347.17|5347.17|5346.92|5346.92|0
1635337860000|2021-10-27 12:31:00|5346.82|5346.82|5346.11|5346.11|5346.82|5346.82|5346.11|5346.11|0
1635337870000|2021-10-27 12:31:10|5345.88|5345.88|5345.88|5345.88|5345.88|5345.88|5345.88|5345.88|0
1635337890000|2021-10-27 12:31:30|5345.54|5345.54|5345.19|5345.19|5345.54|5345.54|5345.19|5345.19|0
1635337900000|2021-10-27 12:31:40|5344.94|5344.94|5344.94|5344.94|5344.94|5344.94|5344.94|5344.94|0
1635337920000|2021-10-27 12:32:00|5344.66|5344.66|5344.66|5344.66|5344.66|5344.66|5344.66|5344.66|0
1635337950000|2021-10-27 12:32:30|5343.96|5343.96|5343.96|5343.96|5343.96|5343.96|5343.96|5343.96|0
1635337960000|2021-10-27 12:32:40|5344.31|5344.31|5344.31|5344.31|5344.31|5344.31|5344.31|5344.31|0
1635337970000|2021-10-27 12:32:50|5344.66|5344.66|5344.66|5344.66|5344.66|5344.66|5344.66|5344.66|0
1635337980000|2021-10-27 12:33:00|5345.01|5345.01|5345.01|5345.01|5345.01|5345.01|5345.01|5345.01|0
1635338010000|2021-10-27 12:33:30|5345.37|5345.37|5345.37|5345.37|5345.37|5345.37|5345.37|5345.37|0
1635338020000|2021-10-27 12:33:40|5345.01|5345.01|5345.01|5345.01|5345.01|5345.01|5345.01|5345.01|0
1635338040000|2021-10-27 12:34:00|5345.72|5345.72|5345.72|5345.72|5345.72|5345.72|5345.72|5345.72|0
1635338050000|2021-10-27 12:34:10|5345.37|5345.37|5345.37|5345.37|5345.37|5345.37|5345.37|5345.37|0
1635338060000|2021-10-27 12:34:20|5345.71|5345.71|5345.71|5345.71|5345.71|5345.71|5345.71|5345.71|0
1635338100000|2021-10-27 12:35:00|5344.65|5344.65|5344.65|5344.65|5344.65|5344.65|5343.59|5343.59|0
1635338120000|2021-10-27 12:35:20|5343.94|5343.94|5343.94|5343.94|5343.94|5343.94|5343.94|5343.94|0
1635338140000|2021-10-27 12:35:40|5343.59|5343.59|5343.59|5343.59|5343.59|5343.59|5343.59|5343.59|0
1635338160000|2021-10-27 12:36:00|5343.94|5343.94|5343.94|5343.94|5343.94|5343.94|5343.94|5343.94|0
1635338260000|2021-10-27 12:37:40|5344.29|5344.29|5344.29|5344.29|5344.29|5344.29|5344.29|5344.29|0
1635338280000|2021-10-27 12:38:00|5344.65|5344.65|5343.94|5343.94|5344.65|5344.65|5343.94|5343.94|0
1635338290000|2021-10-27 12:38:10|5344.06|5344.06|5344.06|5344.06|5344.06|5344.06|5344.06|5344.06|0
1635338310000|2021-10-27 12:38:30|5344.41|5344.41|5344.76|5344.76|5344.76|5344.76|5344.41|5344.41|0
1635338320000|2021-10-27 12:38:40|5344.65|5344.65|5344.65|5344.65|5344.65|5344.65|5344.65|5344.65|0
1635338330000|2021-10-27 12:38:50|5345|5345|5345|5345|5345|5345|5345|5345|0
1635338350000|2021-10-27 12:39:10|5345.35|5345.35|5345.35|5345.35|5345.35|5345.35|5345.35|5345.35|0
1635338380000|2021-10-27 12:39:40|5345.24|5345.24|5344.88|5344.88|5345.24|5345.24|5344.88|5344.88|0
1635338400000|2021-10-27 12:40:00|5345|5345|5345|5345|5345|5345|5345|5345|0
1635338460000|2021-10-27 12:41:00|5344.29|5344.29|5344.29|5344.29|5344.29|5344.29|5344.29|5344.29|0
1635338500000|2021-10-27 12:41:40|5344.65|5344.65|5344.65|5344.65|5344.65|5344.65|5344.65|5344.65|0
1635338570000|2021-10-27 12:42:50|5344.41|5344.41|5344.41|5344.41|5344.41|5344.41|5344.41|5344.41|0
1635338600000|2021-10-27 12:43:20|5344.77|5344.77|5345.12|5345.12|5345.12|5345.12|5344.77|5344.77|0
1635338630000|2021-10-27 12:43:50|5344.77|5344.77|5344.77|5344.77|5344.77|5344.77|5344.77|5344.77|0
1635338670000|2021-10-27 12:44:30|5345.12|5345.12|5345.12|5345.12|5345.12|5345.12|5345.12|5345.12|0
1635338700000|2021-10-27 12:45:00|5345.47|5345.47|5345.47|5345.47|5345.47|5345.47|5345.47|5345.47|0
1635338790000|2021-10-27 12:46:30|5345.12|5345.12|5345.12|5345.12|5345.12|5345.12|5345.12|5345.12|0
1635338800000|2021-10-27 12:46:40|5344.77|5344.77|5344.77|5344.77|5344.77|5344.77|5344.77|5344.77|0
1635338810000|2021-10-27 12:46:50|5345.12|5345.12|5345.47|5345.47|5345.47|5345.47|5345.12|5345.12|0
1635338820000|2021-10-27 12:47:00|5345.12|5345.12|5345.12|5345.12|5345.12|5345.12|5345.12|5345.12|0
1635338850000|2021-10-27 12:47:30|5345.47|5345.47|5346.53|5346.53|5347.24|5347.24|5345.47|5345.47|0
1635338880000|2021-10-27 12:48:00|5346.18|5346.18|5346.18|5346.18|5346.18|5346.18|5346.18|5346.18|0
1635338890000|2021-10-27 12:48:10|5347.24|5347.24|5346.88|5346.88|5347.24|5347.24|5346.88|5346.88|0
1635338930000|2021-10-27 12:48:50|5346.18|5346.18|5346.18|5346.18|5346.18|5346.18|5346.18|5346.18|0
1635338960000|2021-10-27 12:49:20|5346.53|5346.53|5346.53|5346.53|5346.53|5346.53|5346.53|5346.53|0
1635339050000|2021-10-27 12:50:50|5346.88|5346.88|5346.88|5346.88|5346.88|5346.88|5346.88|5346.88|0
1635339060000|2021-10-27 12:51:00|5346.53|5346.53|5346.53|5346.53|5346.53|5346.53|5346.53|5346.53|0
1635339090000|2021-10-27 12:51:30|5346.87|5346.87|5346.87|5346.87|5346.87|5346.87|5346.87|5346.87|0
1635339110000|2021-10-27 12:51:50|5347.21|5347.21|5347.21|5347.21|5347.21|5347.21|5347.21|5347.21|0
1635339120000|2021-10-27 12:52:00|5347.56|5347.56|5347.56|5347.56|5347.56|5347.56|5347.56|5347.56|0
1635339130000|2021-10-27 12:52:10|5347.81|5347.81|5348.5|5348.5|5348.5|5348.5|5347.81|5347.81|0
1635339140000|2021-10-27 12:52:20|5348.16|5348.16|5348.4|5348.4|5348.4|5348.4|5348.16|5348.16|0
1635339150000|2021-10-27 12:52:30|5348.51|5348.51|5348.51|5348.51|5348.51|5348.51|5348.51|5348.51|0
1635339170000|2021-10-27 12:52:50|5348.4|5348.4|5348.4|5348.4|5348.4|5348.4|5348.4|5348.4|0
1635339200000|2021-10-27 12:53:20|5348.28|5348.28|5347.57|5347.57|5348.28|5348.28|5347.57|5347.57|0
1635339210000|2021-10-27 12:53:30|5347.46|5347.46|5346.75|5346.75|5347.46|5347.46|5346.75|5346.75|0
1635339250000|2021-10-27 12:54:10|5347.1|5347.1|5347.1|5347.1|5347.1|5347.1|5347.1|5347.1|0
1635339280000|2021-10-27 12:54:40|5346.75|5346.75|5347.1|5347.1|5347.1|5347.1|5346.75|5346.75|0
1635339290000|2021-10-27 12:54:50|5346.75|5346.75|5345.69|5345.69|5346.75|5346.75|5345.69|5345.69|0
1635339300000|2021-10-27 12:55:00|5345.44|5345.44|5345.11|5345.11|5345.44|5345.44|5345.11|5345.11|0
1635339310000|2021-10-27 12:55:10|5345.44|5345.44|5345.44|5345.44|5345.44|5345.44|5345.44|5345.44|0
1635339320000|2021-10-27 12:55:20|5345.17|5345.17|5345.87|5345.87|5345.87|5345.87|5345.17|5345.17|0
1635339330000|2021-10-27 12:55:30|5345.37|5345.37|5345.73|5345.73|5345.73|5345.73|5345.37|5345.37|0
1635339340000|2021-10-27 12:55:40|5346.08|5346.08|5346.33|5346.33|5346.33|5346.33|5346.08|5346.08|0
1635339360000|2021-10-27 12:56:00|5346.68|5346.68|5346|5346|5346.68|5346.68|5346|5346|0
1635339370000|2021-10-27 12:56:10|5345.65|5345.65|5346|5346|5346|5346|5345.65|5345.65|0
1635339380000|2021-10-27 12:56:20|5346.36|5346.36|5346.36|5346.36|5346.36|5346.36|5346.36|5346.36|0
1635339400000|2021-10-27 12:56:40|5346.71|5346.71|5347.05|5347.05|5347.05|5347.05|5346.71|5346.71|0
1635339530000|2021-10-27 12:58:50|5346.93|5346.93|5346.93|5346.93|5346.93|5346.93|5346.93|5346.93|0
1635339540000|2021-10-27 12:59:00|5346.58|5346.58|5346.58|5346.58|5346.93|5346.93|5346.58|5346.58|0
1635339570000|2021-10-27 12:59:30|5346.93|5346.93|5346.93|5346.93|5346.93|5346.93|5346.93|5346.93|0
1635339590000|2021-10-27 12:59:50|5347.05|5347.05|5347.55|5347.55|5347.55|5347.55|5347.05|5347.05|0
1635339650000|2021-10-27 13:00:50|5347.19|5347.19|5347.55|5347.55|5347.55|5347.55|5347.19|5347.19|0
1635339660000|2021-10-27 13:01:00|5347.19|5347.19|5347.19|5347.19|5347.19|5347.19|5347.19|5347.19|0
1635339680000|2021-10-27 13:01:20|5347.44|5347.44|5347.44|5347.44|5347.44|5347.44|5347.44|5347.44|0
1635339720000|2021-10-27 13:02:00|5347.79|5347.79|5347.79|5347.79|5347.79|5347.79|5347.79|5347.79|0
1635339730000|2021-10-27 13:02:10|5348.15|5348.15|5348.5|5348.5|5348.5|5348.5|5348.15|5348.15|0
1635339780000|2021-10-27 13:03:00|5348.85|5348.85|5349.49|5349.49|5349.76|5349.76|5348.85|5348.85|0
1635339790000|2021-10-27 13:03:10|5349.82|5349.82|5349.82|5349.82|5349.82|5349.82|5349.82|5349.82|0
1635339800000|2021-10-27 13:03:20|5350.07|5350.07|5350.78|5350.78|5350.78|5350.78|5350.07|5350.07|0
1635339820000|2021-10-27 13:03:40|5351.13|5351.13|5351.66|5351.66|5351.66|5351.66|5351.13|5351.13|0
1635339840000|2021-10-27 13:04:00|5352|5352|5352|5352|5352|5352|5352|5352|0
1635339860000|2021-10-27 13:04:20|5352.7|5352.7|5352.6|5352.6|5352.7|5352.7|5352.35|5352.35|0
1635339870000|2021-10-27 13:04:30|5352.25|5352.25|5352.25|5352.25|5352.25|5352.25|5352.25|5352.25|0
1635339890000|2021-10-27 13:04:50|5351.89|5351.89|5352.57|5352.57|5352.57|5352.57|5351.89|5351.89|0
1635339900000|2021-10-27 13:05:00|5352.23|5352.23|5352.23|5352.23|5352.23|5352.23|5352.23|5352.23|0
1635339910000|2021-10-27 13:05:10|5351.53|5351.53|5351.53|5351.53|5351.53|5351.53|5351.53|5351.53|0
1635339920000|2021-10-27 13:05:20|5351.29|5351.29|5351.29|5351.29|5351.29|5351.29|5351.29|5351.29|0
1635339970000|2021-10-27 13:06:10|5350.94|5350.94|5350.94|5350.94|5350.94|5350.94|5350.94|5350.94|0
1635340020000|2021-10-27 13:07:00|5350.59|5350.59|5350.59|5350.59|5350.59|5350.59|5350.59|5350.59|0
1635340030000|2021-10-27 13:07:10|5350.94|5350.94|5350.94|5350.94|5350.94|5350.94|5350.94|5350.94|0
1635340080000|2021-10-27 13:08:00|5350.59|5350.59|5350.23|5350.23|5350.59|5350.59|5350.23|5350.23|0
1635340130000|2021-10-27 13:08:50|5350.94|5350.94|5351.54|5351.54|5351.54|5351.54|5350.94|5350.94|0
1635340150000|2021-10-27 13:09:10|5351.19|5351.19|5351.19|5351.19|5351.19|5351.19|5351.19|5351.19|0
1635340240000|2021-10-27 13:10:40|5350.94|5350.94|5350.94|5350.94|5350.94|5350.94|5350.94|5350.94|0
1635340250000|2021-10-27 13:10:50|5351.29|5351.29|5351.29|5351.29|5351.29|5351.29|5351.29|5351.29|0
1635340260000|2021-10-27 13:11:00|5350.94|5350.94|5350.94|5350.94|5350.94|5350.94|5350.94|5350.94|0
1635340290000|2021-10-27 13:11:30|5351.29|5351.29|5351.41|5351.41|5351.41|5351.41|5351.29|5351.29|0
1635340320000|2021-10-27 13:12:00|5351.06|5351.06|5351.06|5351.06|5351.06|5351.06|5351.06|5351.06|0
1635340330000|2021-10-27 13:12:10|5351.41|5351.41|5351.76|5351.76|5351.76|5351.76|5351.41|5351.41|0
1635340400000|2021-10-27 13:13:20|5351.41|5351.41|5351.06|5351.06|5351.41|5351.41|5351.06|5351.06|0
1635340450000|2021-10-27 13:14:10|5351.41|5351.41|5351.41|5351.41|5351.41|5351.41|5351.41|5351.41|0
1635340480000|2021-10-27 13:14:40|5352.12|5352.12|5352.12|5352.12|5352.12|5352.12|5352.12|5352.12|0
1635340490000|2021-10-27 13:14:50|5351.41|5351.41|5352.12|5352.12|5352.12|5352.12|5351.41|5351.41|0
1635340500000|2021-10-27 13:15:00|5351.41|5351.41|5351.75|5351.75|5351.75|5351.75|5351.41|5351.41|0
1635340540000|2021-10-27 13:15:40|5351.04|5351.04|5351.04|5351.04|5351.04|5351.04|5351.04|5351.04|0
1635340560000|2021-10-27 13:16:00|5350.69|5350.69|5350.69|5350.69|5350.69|5350.69|5350.69|5350.69|0
1635340570000|2021-10-27 13:16:10|5351.4|5351.4|5352.09|5352.09|5352.44|5352.44|5351.4|5351.4|0
1635340610000|2021-10-27 13:16:50|5351.74|5351.74|5351.03|5351.03|5351.74|5351.74|5351.03|5351.03|0
1635340620000|2021-10-27 13:17:00|5351.74|5351.74|5351.74|5351.74|5351.74|5351.74|5351.74|5351.74|0
1635340660000|2021-10-27 13:17:40|5352.09|5352.09|5351.38|5351.38|5352.09|5352.09|5351.38|5351.38|0
1635340670000|2021-10-27 13:17:50|5351.04|5351.04|5351.04|5351.04|5351.04|5351.04|5351.04|5351.04|0
1635340720000|2021-10-27 13:18:40|5350.7|5350.7|5350.7|5350.7|5350.7|5350.7|5350.7|5350.7|0
1635340750000|2021-10-27 13:19:10|5350.95|5350.95|5350.95|5350.95|5350.95|5350.95|5350.95|5350.95|0
1635340800000|2021-10-27 13:20:00|5350.6|5350.6|5350.25|5350.25|5350.6|5350.6|5350.25|5350.25|0
1635340810000|2021-10-27 13:20:10|5350.6|5350.6|5350.6|5350.6|5350.6|5350.6|5350.6|5350.6|0
1635340830000|2021-10-27 13:20:30|5351.31|5351.31|5351.31|5351.31|5351.31|5351.31|5351.31|5351.31|0
1635340840000|2021-10-27 13:20:40|5351.19|5351.19|5351.19|5351.19|5351.19|5351.19|5351.19|5351.19|0
1635340850000|2021-10-27 13:20:50|5351.44|5351.44|5351.44|5351.44|5351.44|5351.44|5351.44|5351.44|0
1635340860000|2021-10-27 13:21:00|5351.09|5351.09|5351.09|5351.09|5351.09|5351.09|5351.09|5351.09|0
1635340870000|2021-10-27 13:21:10|5350.73|5350.73|5350.03|5350.03|5350.73|5350.73|5350.03|5350.03|0
1635340880000|2021-10-27 13:21:20|5349.91|5349.91|5349.91|5349.91|5349.91|5349.91|5349.91|5349.91|0
1635340890000|2021-10-27 13:21:30|5350.03|5350.03|5350.03|5350.03|5350.03|5350.03|5350.03|5350.03|0
1635340910000|2021-10-27 13:21:50|5349.79|5349.79|5350.26|5350.26|5350.26|5350.26|5349.79|5349.79|0
1635340930000|2021-10-27 13:22:10|5350.15|5350.15|5349.8|5349.8|5350.15|5350.15|5349.8|5349.8|0
1635340940000|2021-10-27 13:22:20|5349.09|5349.09|5349.09|5349.09|5349.09|5349.09|5349.09|5349.09|0
1635341010000|2021-10-27 13:23:30|5349.8|5349.8|5349.8|5349.8|5349.8|5349.8|5349.8|5349.8|0
1635341050000|2021-10-27 13:24:10|5349.91|5349.91|5349.91|5349.91|5349.91|5349.91|5349.91|5349.91|0
1635341070000|2021-10-27 13:24:30|5350.03|5350.03|5350.03|5350.03|5350.03|5350.03|5350.03|5350.03|0
1635341080000|2021-10-27 13:24:40|5350.15|5350.15|5350.15|5350.15|5350.15|5350.15|5350.15|5350.15|0
1635341100000|2021-10-27 13:25:00|5349.79|5349.79|5349.65|5349.65|5350.15|5350.15|5349.65|5349.65|0
1635341140000|2021-10-27 13:25:40|5349.76|5349.76|5350.23|5350.23|5350.23|5350.23|5349.76|5349.76|0
1635341170000|2021-10-27 13:26:10|5350.12|5350.12|5350.12|5350.12|5350.12|5350.12|5350.12|5350.12|0
1635341200000|2021-10-27 13:26:40|5349.88|5349.88|5349.88|5349.88|5349.88|5349.88|5349.88|5349.88|0
1635341210000|2021-10-27 13:26:50|5350.24|5350.24|5350.24|5350.24|5350.24|5350.24|5350.24|5350.24|0
1635341230000|2021-10-27 13:27:10|5350.59|5350.59|5350.59|5350.59|5350.59|5350.59|5350.59|5350.59|0
1635341250000|2021-10-27 13:27:30|5351.09|5351.09|5351.34|5351.34|5351.34|5351.34|5351.09|5351.09|0
1635341260000|2021-10-27 13:27:40|5351.59|5351.59|5351.59|5351.59|5351.59|5351.59|5351.59|5351.59|0
1635341290000|2021-10-27 13:28:10|5352.64|5352.64|5352.64|5352.64|5352.64|5352.64|5352.64|5352.64|0
1635341300000|2021-10-27 13:28:20|5352.29|5352.29|5352.29|5352.29|5352.29|5352.29|5352.29|5352.29|0
1635341320000|2021-10-27 13:28:40|5352.64|5352.64|5352.64|5352.64|5352.64|5352.64|5352.64|5352.64|0
1635341330000|2021-10-27 13:28:50|5352.29|5352.29|5351.76|5351.76|5352.29|5352.29|5351.76|5351.76|0
1635341340000|2021-10-27 13:29:00|5351.41|5351.41|5351.06|5351.06|5351.41|5351.41|5351.06|5351.06|0
1635341350000|2021-10-27 13:29:10|5351.41|5351.41|5351.41|5351.41|5351.41|5351.41|5351.41|5351.41|0
1635341370000|2021-10-27 13:29:30|5351.76|5351.76|5351.88|5351.88|5351.88|5351.88|5351.76|5351.76|0
1635341390000|2021-10-27 13:29:50|5352|5352|5352|5352|5352|5352|5352|5352|0
1635341400000|2021-10-27 13:30:00|5351.75|5351.75|5354.24|5354.24|5355.65|5355.65|5351.75|5351.75|0
1635341410000|2021-10-27 13:30:10|5354.95|5354.95|5354.95|5354.95|5355.3|5355.3|5354.6|5354.6|0
1635341420000|2021-10-27 13:30:20|5354.83|5354.83|5353.3|5353.3|5354.83|5354.83|5352.95|5352.95|0
1635341430000|2021-10-27 13:30:30|5353.66|5353.66|5354.36|5354.36|5354.36|5354.36|5353.66|5353.66|0
1635341440000|2021-10-27 13:30:40|5354.01|5354.01|5353.66|5353.66|5354.01|5354.01|5353.66|5353.66|0
1635341450000|2021-10-27 13:30:50|5353.77|5353.77|5353.89|5353.89|5353.89|5353.89|5353.77|5353.77|0
1635341460000|2021-10-27 13:31:00|5354.93|5354.93|5354.46|5354.46|5355.52|5355.52|5353.76|5353.76|0
1635341470000|2021-10-27 13:31:10|5354.82|5354.82|5355.17|5355.17|5355.17|5355.17|5354.11|5354.11|0
1635341480000|2021-10-27 13:31:20|5355.52|5355.52|5354.82|5354.82|5355.52|5355.52|5354.82|5354.82|0
1635341490000|2021-10-27 13:31:30|5355.17|5355.17|5355.17|5355.17|5355.17|5355.17|5355.17|5355.17|0
1635341500000|2021-10-27 13:31:40|5354.83|5354.83|5355.54|5355.54|5355.54|5355.54|5354.83|5354.83|0
1635341510000|2021-10-27 13:31:50|5355.89|5355.89|5355.89|5355.89|5355.89|5355.89|5355.89|5355.89|0
1635341520000|2021-10-27 13:32:00|5356.24|5356.24|5356.48|5356.48|5356.48|5356.48|5355.77|5355.77|0
1635341540000|2021-10-27 13:32:20|5356.83|5356.83|5357.88|5357.88|5357.88|5357.88|5356.83|5356.83|0
1635341550000|2021-10-27 13:32:30|5357.76|5357.76|5357.64|5357.64|5357.76|5357.76|5357.64|5357.64|0
1635341570000|2021-10-27 13:32:50|5357.76|5357.76|5357.88|5357.88|5357.88|5357.88|5357.76|5357.76|0
1635341580000|2021-10-27 13:33:00|5358.83|5358.83|5358.83|5358.83|5358.83|5358.83|5358.83|5358.83|0
1635341590000|2021-10-27 13:33:10|5358.48|5358.48|5359.19|5359.19|5359.19|5359.19|5358.48|5358.48|0
1635341600000|2021-10-27 13:33:20|5358.13|5358.13|5358.83|5358.83|5358.83|5358.83|5358.13|5358.13|0
1635341640000|2021-10-27 13:34:00|5358.48|5358.48|5358.48|5358.48|5358.48|5358.48|5358.48|5358.48|0
1635341650000|2021-10-27 13:34:10|5358.13|5358.13|5357.07|5357.07|5358.13|5358.13|5356.71|5356.71|0
1635341660000|2021-10-27 13:34:20|5356.36|5356.36|5356.36|5356.36|5356.36|5356.36|5356.36|5356.36|0
1635341670000|2021-10-27 13:34:30|5355.66|5355.66|5354.36|5354.36|5355.66|5355.66|5354.36|5354.36|0
1635341680000|2021-10-27 13:34:40|5354.72|5354.72|5353.44|5353.44|5354.72|5354.72|5353.44|5353.44|0
1635341700000|2021-10-27 13:35:00|5353.55|5353.55|5353.2|5353.2|5353.55|5353.55|5353.2|5353.2|0
1635341710000|2021-10-27 13:35:10|5352.85|5352.85|5351.79|5351.79|5353.2|5353.2|5351.79|5351.79|0
1635341720000|2021-10-27 13:35:20|5351.67|5351.67|5351.67|5351.67|5351.67|5351.67|5351.67|5351.67|0
1635341730000|2021-10-27 13:35:30|5352.38|5352.38|5351.32|5351.32|5352.38|5352.38|5351.32|5351.32|0
1635341740000|2021-10-27 13:35:40|5350.82|5350.82|5350.12|5350.12|5350.82|5350.82|5349.06|5349.06|0
1635341750000|2021-10-27 13:35:50|5350.47|5350.47|5350.47|5350.47|5350.47|5350.47|5350.47|5350.47|0
1635341790000|2021-10-27 13:36:30|5349.76|5349.76|5349.06|5349.06|5349.76|5349.76|5349.06|5349.06|0
1635341800000|2021-10-27 13:36:40|5350.82|5350.82|5350.12|5350.12|5350.82|5350.82|5350.12|5350.12|0
1635341810000|2021-10-27 13:36:50|5350.35|5350.35|5350.35|5350.35|5350.35|5350.35|5350.35|5350.35|0
1635341820000|2021-10-27 13:37:00|5350.23|5350.23|5349.88|5349.88|5350.23|5350.23|5349.88|5349.88|0
1635341850000|2021-10-27 13:37:30|5349.53|5349.53|5349.53|5349.53|5349.53|5349.53|5349.53|5349.53|0
1635341860000|2021-10-27 13:37:40|5348.82|5348.82|5348.23|5348.23|5348.82|5348.82|5348.23|5348.23|0
1635341880000|2021-10-27 13:38:00|5348.59|5348.59|5348.23|5348.23|5348.59|5348.59|5348.23|5348.23|0
1635341890000|2021-10-27 13:38:10|5347.53|5347.53|5349.98|5349.98|5350.34|5350.34|5347.53|5347.53|0
1635341900000|2021-10-27 13:38:20|5349.63|5349.63|5349.63|5349.63|5349.63|5349.63|5349.63|5349.63|0
1635341910000|2021-10-27 13:38:30|5349.28|5349.28|5348.92|5348.92|5349.28|5349.28|5348.22|5348.22|0
1635341920000|2021-10-27 13:38:40|5349.28|5349.28|5349.28|5349.28|5349.28|5349.28|5349.28|5349.28|0
1635341930000|2021-10-27 13:38:50|5349.63|5349.63|5349.98|5349.98|5349.98|5349.98|5349.63|5349.63|0
1635341940000|2021-10-27 13:39:00|5350.34|5350.34|5350.34|5350.34|5350.34|5350.34|5350.34|5350.34|0
1635341980000|2021-10-27 13:39:40|5350.69|5350.69|5350.34|5350.34|5350.69|5350.69|5350.34|5350.34|0
1635341990000|2021-10-27 13:39:50|5350.69|5350.69|5350.69|5350.69|5350.69|5350.69|5350.69|5350.69|0
1635342000000|2021-10-27 13:40:00|5350.81|5350.81|5350.81|5350.81|5350.81|5350.81|5350.81|5350.81|0
1635342020000|2021-10-27 13:40:20|5350.45|5350.45|5350.81|5350.81|5350.81|5350.81|5350.45|5350.45|0
1635342040000|2021-10-27 13:40:40|5350.92|5350.92|5350.92|5350.92|5350.92|5350.92|5350.92|5350.92|0
1635342060000|2021-10-27 13:41:00|5351.98|5351.98|5351.63|5351.63|5351.98|5351.98|5351.63|5351.63|0
1635342090000|2021-10-27 13:41:30|5351.28|5351.28|5351.28|5351.28|5351.28|5351.28|5351.28|5351.28|0
1635342100000|2021-10-27 13:41:40|5350.92|5350.92|5350.58|5350.58|5350.92|5350.92|5350.58|5350.58|0
1635342110000|2021-10-27 13:41:50|5350.83|5350.83|5350.83|5350.83|5351.19|5351.19|5350.83|5350.83|0
1635342120000|2021-10-27 13:42:00|5350.48|5350.48|5349.42|5349.42|5350.48|5350.48|5349.07|5349.07|0
1635342130000|2021-10-27 13:42:10|5350.13|5350.13|5349.77|5349.77|5350.13|5350.13|5349.77|5349.77|0
1635342140000|2021-10-27 13:42:20|5349.42|5349.42|5349.42|5349.42|5349.42|5349.42|5349.42|5349.42|0
1635342150000|2021-10-27 13:42:30|5349.77|5349.77|5348.13|5348.13|5349.77|5349.77|5348.13|5348.13|0
1635342160000|2021-10-27 13:42:40|5347.78|5347.78|5347.89|5347.89|5348.13|5348.13|5347.78|5347.78|0
1635342170000|2021-10-27 13:42:50|5348.25|5348.25|5348.25|5348.25|5348.25|5348.25|5348.25|5348.25|0
1635342190000|2021-10-27 13:43:10|5347.89|5347.89|5348.25|5348.25|5348.25|5348.25|5347.89|5347.89|0
1635342200000|2021-10-27 13:43:20|5348.59|5348.59|5347.88|5347.88|5348.59|5348.59|5347.17|5347.17|0
1635342220000|2021-10-27 13:43:40|5347.53|5347.53|5346.82|5346.82|5347.53|5347.53|5346.47|5346.47|0
1635342230000|2021-10-27 13:43:50|5347.17|5347.17|5347.17|5347.17|5347.17|5347.17|5347.17|5347.17|0
1635342240000|2021-10-27 13:44:00|5347.88|5347.88|5347.17|5347.17|5347.88|5347.88|5347.17|5347.17|0
1635342250000|2021-10-27 13:44:10|5347.53|5347.53|5348.59|5348.59|5348.94|5348.94|5347.53|5347.53|0
1635342260000|2021-10-27 13:44:20|5348.94|5348.94|5350.35|5350.35|5350.35|5350.35|5348.94|5348.94|0
1635342270000|2021-10-27 13:44:30|5350.6|5350.6|5348.48|5348.48|5350.6|5350.6|5348.48|5348.48|0
1635342280000|2021-10-27 13:44:40|5349.19|5349.19|5349.19|5349.19|5349.19|5349.19|5349.19|5349.19|0
1635342290000|2021-10-27 13:44:50|5350.25|5350.25|5350.6|5350.6|5350.6|5350.6|5350.25|5350.25|0
1635342300000|2021-10-27 13:45:00|5350.25|5350.25|5348.84|5348.84|5350.25|5350.25|5348.84|5348.84|0
1635342310000|2021-10-27 13:45:10|5349.54|5349.54|5350.25|5350.25|5350.25|5350.25|5349.54|5349.54|0
1635342340000|2021-10-27 13:45:40|5350.6|5350.6|5350.6|5350.6|5350.6|5350.6|5350.6|5350.6|0
1635342350000|2021-10-27 13:45:50|5350.95|5350.95|5350.95|5350.95|5350.95|5350.95|5350.95|5350.95|0
1635342360000|2021-10-27 13:46:00|5351.07|5351.07|5351.78|5351.78|5351.78|5351.78|5351.07|5351.07|0
1635342370000|2021-10-27 13:46:10|5352.13|5352.13|5352.13|5352.13|5352.13|5352.13|5352.13|5352.13|0
1635342380000|2021-10-27 13:46:20|5351.78|5351.78|5352.13|5352.13|5352.13|5352.13|5351.78|5351.78|0
1635342390000|2021-10-27 13:46:30|5352.48|5352.48|5350.72|5350.72|5352.48|5352.48|5350.72|5350.72|0
1635342400000|2021-10-27 13:46:40|5351.07|5351.07|5351.42|5351.42|5351.42|5351.42|5351.07|5351.07|0
1635342410000|2021-10-27 13:46:50|5351.78|5351.78|5351.07|5351.07|5351.78|5351.78|5351.07|5351.07|0
1635342420000|2021-10-27 13:47:00|5350.36|5350.36|5350.72|5350.72|5350.72|5350.72|5350.36|5350.36|0
1635342430000|2021-10-27 13:47:10|5350.83|5350.83|5350.95|5350.95|5350.95|5350.95|5350.83|5350.83|0
1635342440000|2021-10-27 13:47:20|5350.6|5350.6|5350.6|5350.6|5350.6|5350.6|5350.6|5350.6|0
1635342450000|2021-10-27 13:47:30|5350.95|5350.95|5351.3|5351.3|5351.3|5351.3|5350.95|5350.95|0
1635342470000|2021-10-27 13:47:50|5350.95|5350.95|5350.95|5350.95|5350.95|5350.95|5350.95|5350.95|0
1635342490000|2021-10-27 13:48:10|5351.66|5351.66|5352.01|5352.01|5352.01|5352.01|5351.66|5351.66|0
1635342500000|2021-10-27 13:48:20|5352.13|5352.13|5352.13|5352.13|5352.13|5352.13|5352.13|5352.13|0
1635342510000|2021-10-27 13:48:30|5352.48|5352.48|5352.83|5352.83|5352.83|5352.83|5352.48|5352.48|0
1635342530000|2021-10-27 13:48:50|5353.19|5353.19|5353.19|5353.19|5353.19|5353.19|5353.19|5353.19|0
1635342540000|2021-10-27 13:49:00|5353.54|5353.54|5353.19|5353.19|5353.54|5353.54|5352.83|5352.83|0
1635342590000|2021-10-27 13:49:50|5352.48|5352.48|5352.36|5352.36|5352.48|5352.48|5352.36|5352.36|0
1635342600000|2021-10-27 13:50:00|5352.01|5352.01|5351.66|5351.66|5352.01|5352.01|5351.66|5351.66|0
1635342630000|2021-10-27 13:50:30|5352.01|5352.01|5351.66|5351.66|5352.01|5352.01|5351.66|5351.66|0
1635342640000|2021-10-27 13:50:40|5352.01|5352.01|5352.36|5352.36|5352.36|5352.36|5352.01|5352.01|0
1635342690000|2021-10-27 13:51:30|5351.3|5351.3|5351.3|5351.3|5351.3|5351.3|5351.3|5351.3|0
1635342720000|2021-10-27 13:52:00|5350.95|5350.95|5348.83|5348.83|5350.95|5350.95|5348.48|5348.48|0
1635342730000|2021-10-27 13:52:10|5348.48|5348.48|5348.48|5348.48|5348.83|5348.83|5348.13|5348.13|0
1635342740000|2021-10-27 13:52:20|5348.2|5348.2|5347.67|5347.67|5348.2|5348.2|5347.67|5347.67|0
1635342750000|2021-10-27 13:52:30|5347.32|5347.32|5346.61|5346.61|5347.32|5347.32|5346.26|5346.26|0
1635342770000|2021-10-27 13:52:50|5346.97|5346.97|5347.32|5347.32|5347.32|5347.32|5346.97|5346.97|0
1635342790000|2021-10-27 13:53:10|5347.67|5347.67|5348.03|5348.03|5348.03|5348.03|5347.67|5347.67|0
1635342800000|2021-10-27 13:53:20|5348.38|5348.38|5349.79|5349.79|5349.79|5349.79|5348.38|5348.38|0
1635342810000|2021-10-27 13:53:30|5349.44|5349.44|5349.36|5349.36|5349.69|5349.69|5349.09|5349.09|0
1635342820000|2021-10-27 13:53:40|5349.64|5349.64|5350|5350|5350|5350|5349.64|5349.64|0
1635342840000|2021-10-27 13:54:00|5350.11|5350.11|5350.47|5350.47|5350.82|5350.82|5350.11|5350.11|0
1635342850000|2021-10-27 13:54:10|5350.82|5350.82|5350.82|5350.82|5350.82|5350.82|5350.82|5350.82|0
1635342870000|2021-10-27 13:54:30|5351.16|5351.16|5351.16|5351.16|5351.16|5351.16|5351.16|5351.16|0
1635342880000|2021-10-27 13:54:40|5351.51|5351.51|5352.11|5352.11|5352.11|5352.11|5351.51|5351.51|0
1635342890000|2021-10-27 13:54:50|5352.47|5352.47|5352.47|5352.47|5352.47|5352.47|5352.47|5352.47|0
1635342900000|2021-10-27 13:55:00|5351.76|5351.76|5351.76|5351.76|5351.76|5351.76|5351.76|5351.76|0
1635342910000|2021-10-27 13:55:10|5352.1|5352.1|5352.38|5352.38|5352.38|5352.38|5352.1|5352.1|0
1635342920000|2021-10-27 13:55:20|5353.08|5353.08|5353.44|5353.44|5353.44|5353.44|5353.08|5353.08|0
1635342950000|2021-10-27 13:55:50|5352.73|5352.73|5352.61|5352.61|5352.73|5352.73|5352.61|5352.61|0
1635342970000|2021-10-27 13:56:10|5351.91|5351.91|5351.55|5351.55|5351.91|5351.91|5351.55|5351.55|0
1635342990000|2021-10-27 13:56:30|5351.91|5351.91|5351.55|5351.55|5351.91|5351.91|5351.55|5351.55|0
1635343000000|2021-10-27 13:56:40|5350.5|5350.5|5349.16|5349.16|5350.5|5350.5|5349.16|5349.16|0
1635343010000|2021-10-27 13:56:50|5349.51|5349.51|5349.86|5349.86|5349.86|5349.86|5349.51|5349.51|0
1635343020000|2021-10-27 13:57:00|5350.22|5350.22|5350.22|5350.22|5350.22|5350.22|5350.22|5350.22|0
1635343030000|2021-10-27 13:57:10|5349.86|5349.86|5349.86|5349.86|5349.86|5349.86|5349.86|5349.86|0
1635343040000|2021-10-27 13:57:20|5350.22|5350.22|5350.57|5350.57|5350.57|5350.57|5350.22|5350.22|0
1635343070000|2021-10-27 13:57:50|5350.34|5350.34|5350.34|5350.34|5350.34|5350.34|5350.34|5350.34|0
1635343080000|2021-10-27 13:58:00|5349.63|5349.63|5349.63|5349.63|5349.63|5349.63|5349.63|5349.63|0
1635343100000|2021-10-27 13:58:20|5350.69|5350.69|5350.69|5350.69|5350.69|5350.69|5350.69|5350.69|0
1635343110000|2021-10-27 13:58:30|5351.04|5351.04|5351.04|5351.04|5351.04|5351.04|5351.04|5351.04|0
1635343120000|2021-10-27 13:58:40|5350.7|5350.7|5351.04|5351.04|5351.04|5351.04|5350.7|5350.7|0
1635343130000|2021-10-27 13:58:50|5351.39|5351.39|5351.39|5351.39|5351.39|5351.39|5351.39|5351.39|0
1635343140000|2021-10-27 13:59:00|5351.64|5351.64|5351.64|5351.64|5351.64|5351.64|5351.64|5351.64|0
1635343150000|2021-10-27 13:59:10|5352|5352|5352.35|5352.35|5352.35|5352.35|5352|5352|0
1635343180000|2021-10-27 13:59:40|5352.6|5352.6|5352.35|5352.35|5352.6|5352.6|5352.35|5352.35|0
1635343190000|2021-10-27 13:59:50|5352.7|5352.7|5352.7|5352.7|5352.7|5352.7|5352.7|5352.7|0
1635343200000|2021-10-27 14:00:00|5352.35|5352.35|5353.06|5353.06|5353.06|5353.06|5352.35|5352.35|0
1635343210000|2021-10-27 14:00:10|5353.41|5353.41|5353.76|5353.76|5353.76|5353.76|5353.41|5353.41|0
1635343220000|2021-10-27 14:00:20|5354.1|5354.1|5355.16|5355.16|5355.16|5355.16|5354.1|5354.1|0
1635343250000|2021-10-27 14:00:50|5354.81|5354.81|5355.16|5355.16|5355.16|5355.16|5354.81|5354.81|0
1635343270000|2021-10-27 14:01:10|5354.81|5354.81|5355.16|5355.16|5355.51|5355.51|5354.81|5354.81|0
1635343280000|2021-10-27 14:01:20|5354.81|5354.81|5355.51|5355.51|5355.51|5355.51|5354.81|5354.81|0
1635343290000|2021-10-27 14:01:30|5355.87|5355.87|5355.87|5355.87|5355.87|5355.87|5355.51|5355.51|0
1635343310000|2021-10-27 14:01:50|5356.22|5356.22|5355.87|5355.87|5356.22|5356.22|5355.87|5355.87|0
1635343320000|2021-10-27 14:02:00|5355.51|5355.51|5355.16|5355.16|5355.51|5355.51|5355.16|5355.16|0
1635343340000|2021-10-27 14:02:20|5354.81|5354.81|5354.81|5354.81|5354.81|5354.81|5354.81|5354.81|0
1635343360000|2021-10-27 14:02:40|5354.45|5354.45|5354.81|5354.81|5354.81|5354.81|5354.45|5354.45|0
1635343370000|2021-10-27 14:02:50|5355.16|5355.16|5355.16|5355.16|5355.16|5355.16|5355.16|5355.16|0
1635343380000|2021-10-27 14:03:00|5354.81|5354.81|5354.81|5354.81|5354.81|5354.81|5354.81|5354.81|0
1635343390000|2021-10-27 14:03:10|5355.16|5355.16|5354.45|5354.45|5355.16|5355.16|5354.45|5354.45|0
1635343420000|2021-10-27 14:03:40|5354.57|5354.57|5354.57|5354.57|5354.57|5354.57|5354.57|5354.57|0
1635343440000|2021-10-27 14:04:00|5354.69|5354.69|5354.69|5354.69|5354.69|5354.69|5354.69|5354.69|0
1635343450000|2021-10-27 14:04:10|5355.04|5355.04|5355.39|5355.39|5355.39|5355.39|5355.04|5355.04|0
1635343460000|2021-10-27 14:04:20|5355.05|5355.05|5355.41|5355.41|5355.41|5355.41|5355.05|5355.05|0
1635343470000|2021-10-27 14:04:30|5355.05|5355.05|5355.05|5355.05|5355.05|5355.05|5355.05|5355.05|0
1635343500000|2021-10-27 14:05:00|5355.3|5355.3|5354.95|5354.95|5355.3|5355.3|5354.95|5354.95|0
1635343510000|2021-10-27 14:05:10|5355.18|5355.18|5355.42|5355.42|5355.42|5355.42|5355.18|5355.18|0
1635343540000|2021-10-27 14:05:40|5355.77|5355.77|5355.77|5355.77|5355.77|5355.77|5355.77|5355.77|0
1635343570000|2021-10-27 14:06:10|5355.42|5355.42|5353.96|5353.96|5355.42|5355.42|5353.96|5353.96|0
1635343580000|2021-10-27 14:06:20|5353.61|5353.61|5353.14|5353.14|5353.61|5353.61|5353.14|5353.14|0
1635343590000|2021-10-27 14:06:30|5353.26|5353.26|5353.26|5353.26|5353.26|5353.26|5352.91|5352.91|0
1635343600000|2021-10-27 14:06:40|5352.92|5352.92|5353.27|5353.27|5353.27|5353.27|5352.92|5352.92|0
1635343620000|2021-10-27 14:07:00|5352.57|5352.57|5352.45|5352.45|5352.57|5352.57|5352.45|5352.45|0
1635343630000|2021-10-27 14:07:10|5352.79|5352.79|5354.67|5354.67|5354.67|5354.67|5352.79|5352.79|0
1635343640000|2021-10-27 14:07:20|5355.02|5355.02|5355.38|5355.38|5355.38|5355.38|5355.02|5355.02|0
1635343660000|2021-10-27 14:07:40|5356.08|5356.08|5356.08|5356.08|5356.08|5356.08|5356.08|5356.08|0
1635343670000|2021-10-27 14:07:50|5355.73|5355.73|5356.08|5356.08|5356.08|5356.08|5355.73|5355.73|0
1635343690000|2021-10-27 14:08:10|5355.73|5355.73|5355.02|5355.02|5355.73|5355.73|5355.02|5355.02|0
1635343700000|2021-10-27 14:08:20|5354.67|5354.67|5355.73|5355.73|5355.73|5355.73|5354.67|5354.67|0
1635343710000|2021-10-27 14:08:30|5355.38|5355.38|5355.02|5355.02|5355.38|5355.38|5355.02|5355.02|0
1635343730000|2021-10-27 14:08:50|5355.73|5355.73|5355.73|5355.73|5355.73|5355.73|5355.73|5355.73|0
1635343740000|2021-10-27 14:09:00|5355.85|5355.85|5355.85|5355.85|5355.85|5355.85|5355.85|5355.85|0
1635343750000|2021-10-27 14:09:10|5355.49|5355.49|5355.49|5355.49|5355.49|5355.49|5355.49|5355.49|0
1635343760000|2021-10-27 14:09:20|5355.38|5355.38|5355.38|5355.38|5355.38|5355.38|5355.38|5355.38|0
1635343770000|2021-10-27 14:09:30|5355.73|5355.73|5355.73|5355.73|5355.73|5355.73|5355.73|5355.73|0
1635343780000|2021-10-27 14:09:40|5355.96|5355.96|5355.96|5355.96|5355.96|5355.96|5355.96|5355.96|0
1635343790000|2021-10-27 14:09:50|5356.21|5356.21|5356.21|5356.21|5356.21|5356.21|5356.21|5356.21|0
1635343800000|2021-10-27 14:10:00|5355.23|5355.23|5354.95|5354.95|5355.23|5355.23|5354.95|5354.95|0
1635343810000|2021-10-27 14:10:10|5353.89|5353.89|5352.58|5352.58|5353.89|5353.89|5352.58|5352.58|0
1635343830000|2021-10-27 14:10:30|5352.93|5352.93|5353.52|5353.52|5353.52|5353.52|5352.93|5352.93|0
1635343840000|2021-10-27 14:10:40|5353.17|5353.17|5351.4|5351.4|5353.17|5353.17|5351.4|5351.4|0
1635343850000|2021-10-27 14:10:50|5352.11|5352.11|5352.11|5352.11|5352.11|5352.11|5352.11|5352.11|0
1635343860000|2021-10-27 14:11:00|5352.46|5352.46|5353.17|5353.17|5353.52|5353.52|5352.46|5352.46|0
1635343870000|2021-10-27 14:11:10|5352.82|5352.82|5352.82|5352.82|5352.82|5352.82|5352.82|5352.82|0
1635343880000|2021-10-27 14:11:20|5352.48|5352.48|5353.06|5353.06|5353.06|5353.06|5352.48|5352.48|0
1635343890000|2021-10-27 14:11:30|5353.42|5353.42|5353.42|5353.42|5353.42|5353.42|5353.42|5353.42|0
1635343920000|2021-10-27 14:12:00|5353.77|5353.77|5353.77|5353.77|5353.77|5353.77|5353.77|5353.77|0
1635343940000|2021-10-27 14:12:20|5353.52|5353.52|5353.17|5353.17|5353.52|5353.52|5353.17|5353.17|0
1635343950000|2021-10-27 14:12:30|5352.89|5352.89|5352.64|5352.64|5352.89|5352.89|5352.64|5352.64|0
1635343960000|2021-10-27 14:12:40|5352.39|5352.39|5352.39|5352.39|5352.39|5352.39|5352.39|5352.39|0
1635343990000|2021-10-27 14:13:10|5352.62|5352.62|5352.62|5352.62|5352.62|5352.62|5352.51|5352.51|0
1635344000000|2021-10-27 14:13:20|5352.98|5352.98|5352.98|5352.98|5352.98|5352.98|5352.98|5352.98|0
1635344020000|2021-10-27 14:13:40|5353.09|5353.09|5353.21|5353.21|5353.21|5353.21|5353.09|5353.09|0
1635344040000|2021-10-27 14:14:00|5352.86|5352.86|5353.09|5353.09|5353.21|5353.21|5352.86|5352.86|0
1635344060000|2021-10-27 14:14:20|5353.45|5353.45|5352.04|5352.04|5353.45|5353.45|5352.04|5352.04|0
1635344080000|2021-10-27 14:14:40|5352.39|5352.39|5351.68|5351.68|5352.39|5352.39|5351.68|5351.68|0
1635344100000|2021-10-27 14:15:00|5350.98|5350.98|5350.98|5350.98|5350.98|5350.98|5350.98|5350.98|0
1635344120000|2021-10-27 14:15:20|5351.33|5351.33|5351.33|5351.33|5351.68|5351.68|5351.33|5351.33|0
1635344150000|2021-10-27 14:15:50|5351.91|5351.91|5351.91|5351.91|5351.91|5351.91|5351.91|5351.91|0
1635344160000|2021-10-27 14:16:00|5352.27|5352.27|5352.27|5352.27|5352.27|5352.27|5352.27|5352.27|0
1635344170000|2021-10-27 14:16:10|5351.92|5351.92|5351.92|5351.92|5351.92|5351.92|5351.92|5351.92|0
1635344180000|2021-10-27 14:16:20|5351.56|5351.56|5351.56|5351.56|5351.56|5351.56|5351.56|5351.56|0
1635344200000|2021-10-27 14:16:40|5351.92|5351.92|5351.92|5351.92|5351.92|5351.92|5351.92|5351.92|0
1635344210000|2021-10-27 14:16:50|5351.56|5351.56|5351.56|5351.56|5351.56|5351.56|5351.56|5351.56|0
1635344220000|2021-10-27 14:17:00|5351.21|5351.21|5351.56|5351.56|5351.56|5351.56|5351.21|5351.21|0
1635344240000|2021-10-27 14:17:20|5351.21|5351.21|5351.56|5351.56|5351.56|5351.56|5351.21|5351.21|0
1635344250000|2021-10-27 14:17:30|5351.21|5351.21|5351.21|5351.21|5351.21|5351.21|5351.21|5351.21|0
1635344260000|2021-10-27 14:17:40|5350.86|5350.86|5350.5|5350.5|5350.86|5350.86|5349.8|5349.8|0
1635344280000|2021-10-27 14:18:00|5350.15|5350.15|5350.15|5350.15|5350.5|5350.5|5350.15|5350.15|0
1635344290000|2021-10-27 14:18:10|5349.8|5349.8|5350.5|5350.5|5350.5|5350.5|5349.8|5349.8|0
1635344300000|2021-10-27 14:18:20|5350.86|5350.86|5350.86|5350.86|5350.86|5350.86|5350.86|5350.86|0
1635344310000|2021-10-27 14:18:30|5349.8|5349.8|5349.45|5349.45|5349.8|5349.8|5349.45|5349.45|0
1635344320000|2021-10-27 14:18:40|5349.09|5349.09|5349.09|5349.09|5349.09|5349.09|5349.09|5349.09|0
1635344330000|2021-10-27 14:18:50|5349.45|5349.45|5350.15|5350.15|5350.15|5350.15|5349.45|5349.45|0
1635344340000|2021-10-27 14:19:00|5350.5|5350.5|5350.15|5350.15|5350.5|5350.5|5350.15|5350.15|0
1635344380000|2021-10-27 14:19:40|5350.03|5350.03|5350.03|5350.03|5350.03|5350.03|5350.03|5350.03|0
1635344390000|2021-10-27 14:19:50|5349.92|5349.92|5350.05|5350.05|5350.39|5350.39|5349.92|5349.92|0
1635344400000|2021-10-27 14:20:00|5349.71|5349.71|5348.65|5348.65|5349.71|5349.71|5348.65|5348.65|0
1635344410000|2021-10-27 14:20:10|5348.4|5348.4|5347.31|5347.31|5348.4|5348.4|5346.98|5346.98|0
1635344420000|2021-10-27 14:20:20|5347.67|5347.67|5348.27|5348.27|5348.27|5348.27|5347.67|5347.67|0
1635344460000|2021-10-27 14:21:00|5348.62|5348.62|5348.98|5348.98|5348.98|5348.98|5348.62|5348.62|0
1635344470000|2021-10-27 14:21:10|5348.64|5348.64|5345.61|5345.61|5348.64|5348.64|5345.61|5345.61|0
1635344490000|2021-10-27 14:21:30|5345.96|5345.96|5346.31|5346.31|5346.31|5346.31|5345.96|5345.96|0
1635344500000|2021-10-27 14:21:40|5345.98|5345.98|5344.99|5344.99|5345.98|5345.98|5344.99|5344.99|0
1635344510000|2021-10-27 14:21:50|5345.22|5345.22|5345.22|5345.22|5345.22|5345.22|5345.22|5345.22|0
1635344530000|2021-10-27 14:22:10|5344.87|5344.87|5346.24|5346.24|5346.24|5346.24|5344.87|5344.87|0
1635344540000|2021-10-27 14:22:20|5346.59|5346.59|5346.32|5346.32|5346.59|5346.59|5346.32|5346.32|0
1635344560000|2021-10-27 14:22:40|5346.65|5346.65|5345.95|5345.95|5346.65|5346.65|5345.95|5345.95|0
1635344580000|2021-10-27 14:23:00|5346.3|5346.3|5347.26|5347.26|5347.26|5347.26|5346.3|5346.3|0
1635344600000|2021-10-27 14:23:20|5347.61|5347.61|5347.96|5347.96|5347.96|5347.96|5347.61|5347.61|0
1635344610000|2021-10-27 14:23:30|5348.31|5348.31|5348.67|5348.67|5348.67|5348.67|5348.31|5348.31|0
1635344640000|2021-10-27 14:24:00|5349.02|5349.02|5349.02|5349.02|5349.02|5349.02|5348.67|5348.67|0
1635344650000|2021-10-27 14:24:10|5348.67|5348.67|5349.02|5349.02|5349.02|5349.02|5348.67|5348.67|0
1635344660000|2021-10-27 14:24:20|5348.67|5348.67|5349.02|5349.02|5349.02|5349.02|5348.67|5348.67|0
1635344680000|2021-10-27 14:24:40|5348.67|5348.67|5348.67|5348.67|5348.67|5348.67|5348.67|5348.67|0
1635344700000|2021-10-27 14:25:00|5348.31|5348.31|5347.01|5347.01|5348.31|5348.31|5346.65|5346.65|0
1635344710000|2021-10-27 14:25:10|5346.67|5346.67|5346.89|5346.89|5347.01|5347.01|5346.67|5346.67|0
1635344720000|2021-10-27 14:25:20|5347.01|5347.01|5347.36|5347.36|5347.36|5347.36|5347.01|5347.01|0
1635344730000|2021-10-27 14:25:30|5347.71|5347.71|5347.71|5347.71|5347.71|5347.71|5347.71|5347.71|0
1635344740000|2021-10-27 14:25:40|5347.48|5347.48|5347.82|5347.82|5347.82|5347.82|5347.48|5347.48|0
1635344750000|2021-10-27 14:25:50|5348.17|5348.17|5348.17|5348.17|5348.17|5348.17|5348.17|5348.17|0
1635344760000|2021-10-27 14:26:00|5348.29|5348.29|5348.29|5348.29|5348.29|5348.29|5348.29|5348.29|0
1635344780000|2021-10-27 14:26:20|5348.64|5348.64|5348.99|5348.99|5348.99|5348.99|5348.64|5348.64|0
1635344800000|2021-10-27 14:26:40|5349.24|5349.24|5349.24|5349.24|5349.24|5349.24|5349.24|5349.24|0
1635344810000|2021-10-27 14:26:50|5349.6|5349.6|5349.6|5349.6|5349.6|5349.6|5349.6|5349.6|0
1635344820000|2021-10-27 14:27:00|5349.71|5349.71|5349.71|5349.71|5349.71|5349.71|5349.71|5349.71|0
1635344850000|2021-10-27 14:27:30|5350.07|5350.07|5350.07|5350.07|5350.07|5350.07|5350.07|5350.07|0
1635344860000|2021-10-27 14:27:40|5349.71|5349.71|5349.71|5349.71|5349.71|5349.71|5349.71|5349.71|0
1635344870000|2021-10-27 14:27:50|5349.83|5349.83|5350.18|5350.18|5350.18|5350.18|5349.83|5349.83|0
1635344890000|2021-10-27 14:28:10|5349.83|5349.83|5349.12|5349.12|5349.83|5349.83|5349.12|5349.12|0
1635344930000|2021-10-27 14:28:50|5348.42|5348.42|5348.42|5348.42|5348.42|5348.42|5348.42|5348.42|0
1635344950000|2021-10-27 14:29:10|5349.02|5349.02|5349.62|5349.62|5349.62|5349.62|5349.02|5349.02|0
1635344980000|2021-10-27 14:29:40|5349.96|5349.96|5349.84|5349.84|5349.96|5349.96|5349.84|5349.84|0
1635345000000|2021-10-27 14:30:00|5350.09|5350.09|5351.5|5351.5|5351.5|5351.5|5350.09|5350.09|0
1635345010000|2021-10-27 14:30:10|5351.86|5351.86|5351.86|5351.86|5351.86|5351.86|5351.86|5351.86|0
1635345020000|2021-10-27 14:30:20|5351.97|5351.97|5352.09|5352.09|5352.33|5352.33|5351.97|5351.97|0
1635345040000|2021-10-27 14:30:40|5352.45|5352.45|5352.8|5352.8|5352.8|5352.8|5352.45|5352.45|0
1635345050000|2021-10-27 14:30:50|5353.15|5353.15|5352.8|5352.8|5353.15|5353.15|5352.8|5352.8|0
1635345060000|2021-10-27 14:31:00|5353.05|5353.05|5353.05|5353.05|5353.05|5353.05|5353.05|5353.05|0
1635345070000|2021-10-27 14:31:10|5353.16|5353.16|5353.87|5353.87|5353.87|5353.87|5353.16|5353.16|0
1635345080000|2021-10-27 14:31:20|5353.16|5353.16|5352.81|5352.81|5353.52|5353.52|5352.81|5352.81|0
1635345100000|2021-10-27 14:31:40|5352.28|5352.28|5352.99|5352.99|5352.99|5352.99|5352.28|5352.28|0
1635345130000|2021-10-27 14:32:10|5353.34|5353.34|5353.7|5353.7|5353.7|5353.7|5353.34|5353.34|0
1635345140000|2021-10-27 14:32:20|5353.94|5353.94|5353.94|5353.94|5353.94|5353.94|5353.94|5353.94|0
1635345160000|2021-10-27 14:32:40|5354.28|5354.28|5354.28|5354.28|5354.28|5354.28|5354.28|5354.28|0
1635345170000|2021-10-27 14:32:50|5354.4|5354.4|5354.4|5354.4|5354.4|5354.4|5354.4|5354.4|0
1635345190000|2021-10-27 14:33:10|5353.9|5353.9|5353.9|5353.9|5353.9|5353.9|5353.9|5353.9|0
1635345200000|2021-10-27 14:33:20|5354.24|5354.24|5354.58|5354.58|5354.92|5354.92|5354.24|5354.24|0
1635345230000|2021-10-27 14:33:50|5354.93|5354.93|5354.93|5354.93|5354.93|5354.93|5354.93|5354.93|0
1635345240000|2021-10-27 14:34:00|5355.05|5355.05|5355.17|5355.17|5355.4|5355.4|5355.05|5355.05|0
1635345260000|2021-10-27 14:34:20|5355.51|5355.51|5355.86|5355.86|5355.86|5355.86|5355.51|5355.51|0
1635345280000|2021-10-27 14:34:40|5356.21|5356.21|5357.05|5357.05|5357.05|5357.05|5356.21|5356.21|0
1635345290000|2021-10-27 14:34:50|5357.4|5357.4|5357.4|5357.4|5357.4|5357.4|5357.4|5357.4|0
1635345300000|2021-10-27 14:35:00|5357.75|5357.75|5357.05|5357.05|5357.75|5357.75|5357.05|5357.05|0
1635345310000|2021-10-27 14:35:10|5356.69|5356.69|5356.34|5356.34|5356.69|5356.69|5356.34|5356.34|0
1635345350000|2021-10-27 14:35:50|5355.99|5355.99|5355.87|5355.87|5355.99|5355.99|5355.87|5355.87|0
1635345360000|2021-10-27 14:36:00|5355.52|5355.52|5355.52|5355.52|5355.52|5355.52|5355.52|5355.52|0
1635345370000|2021-10-27 14:36:10|5355.4|5355.4|5355.29|5355.29|5355.4|5355.4|5355.29|5355.29|0
1635345400000|2021-10-27 14:36:40|5354.58|5354.58|5354.1|5354.1|5354.58|5354.58|5354.1|5354.1|0
1635345410000|2021-10-27 14:36:50|5353.98|5353.98|5353.98|5353.98|5353.98|5353.98|5353.98|5353.98|0
1635345430000|2021-10-27 14:37:10|5353.63|5353.63|5353.28|5353.28|5353.63|5353.63|5352.6|5352.6|0
1635345440000|2021-10-27 14:37:20|5353.53|5353.53|5353.53|5353.53|5353.53|5353.53|5353.53|5353.53|0
1635345480000|2021-10-27 14:38:00|5353.88|5353.88|5354.11|5354.11|5354.11|5354.11|5353.88|5353.88|0
1635345510000|2021-10-27 14:38:30|5354.23|5354.23|5354.23|5354.23|5354.23|5354.23|5354.23|5354.23|0
1635345520000|2021-10-27 14:38:40|5353.88|5353.88|5353.52|5353.52|5353.88|5353.88|5353.52|5353.52|0
1635345530000|2021-10-27 14:38:50|5353.17|5353.17|5353.17|5353.17|5353.17|5353.17|5353.17|5353.17|0
1635345540000|2021-10-27 14:39:00|5352.82|5352.82|5352.82|5352.82|5352.82|5352.82|5352.82|5352.82|0
1635345560000|2021-10-27 14:39:20|5352.46|5352.46|5352.46|5352.46|5352.46|5352.46|5352.46|5352.46|0
1635345570000|2021-10-27 14:39:30|5352.82|5352.82|5353.17|5353.17|5353.17|5353.17|5352.82|5352.82|0
1635345580000|2021-10-27 14:39:40|5353.52|5353.52|5353.52|5353.52|5353.52|5353.52|5353.52|5353.52|0
1635345600000|2021-10-27 14:40:00|5354.23|5354.23|5354.23|5354.23|5354.23|5354.23|5354.23|5354.23|0
1635345620000|2021-10-27 14:40:20|5354.58|5354.58|5354.57|5354.57|5354.92|5354.92|5354.57|5354.57|0
1635345630000|2021-10-27 14:40:30|5354.68|5354.68|5354.68|5354.68|5354.68|5354.68|5354.68|5354.68|0
1635345690000|2021-10-27 14:41:30|5354.33|5354.33|5354.33|5354.33|5354.33|5354.33|5354.33|5354.33|0
1635345710000|2021-10-27 14:41:50|5353.99|5353.99|5353.99|5353.99|5353.99|5353.99|5353.99|5353.99|0
1635345720000|2021-10-27 14:42:00|5354.7|5354.7|5354.95|5354.95|5354.95|5354.95|5354.7|5354.7|0
1635345730000|2021-10-27 14:42:10|5355.2|5355.2|5355.2|5355.2|5355.2|5355.2|5355.2|5355.2|0
1635345750000|2021-10-27 14:42:30|5354.92|5354.92|5355.62|5355.62|5355.62|5355.62|5354.92|5354.92|0
1635345760000|2021-10-27 14:42:40|5355.98|5355.98|5355.98|5355.98|5355.98|5355.98|5355.98|5355.98|0
1635345770000|2021-10-27 14:42:50|5355.62|5355.62|5355.27|5355.27|5355.62|5355.62|5355.27|5355.27|0
1635345790000|2021-10-27 14:43:10|5355.52|5355.52|5355.52|5355.52|5355.52|5355.52|5355.52|5355.52|0
1635345800000|2021-10-27 14:43:20|5355.17|5355.17|5355.52|5355.52|5355.52|5355.52|5355.17|5355.17|0
1635345830000|2021-10-27 14:43:50|5355.17|5355.17|5354.81|5354.81|5355.17|5355.17|5354.81|5354.81|0
1635345840000|2021-10-27 14:44:00|5355.17|5355.17|5355.17|5355.17|5355.17|5355.17|5355.17|5355.17|0
1635345850000|2021-10-27 14:44:10|5354.81|5354.81|5354.81|5354.81|5354.81|5354.81|5354.81|5354.81|0
1635345870000|2021-10-27 14:44:30|5355.17|5355.17|5355.17|5355.17|5355.17|5355.17|5355.17|5355.17|0
1635345900000|2021-10-27 14:45:00|5355.52|5355.52|5355.17|5355.17|5355.52|5355.52|5355.17|5355.17|0
1635345910000|2021-10-27 14:45:10|5355.52|5355.52|5355.52|5355.52|5355.52|5355.52|5355.52|5355.52|0
1635345940000|2021-10-27 14:45:40|5356.58|5356.58|5355.62|5355.62|5356.58|5356.58|5355.62|5355.62|0
1635345960000|2021-10-27 14:46:00|5355.98|5355.98|5355.98|5355.98|5355.98|5355.98|5355.98|5355.98|0
1635345970000|2021-10-27 14:46:10|5356.68|5356.68|5356.68|5356.68|5356.68|5356.68|5356.68|5356.68|0
1635345990000|2021-10-27 14:46:30|5357.02|5357.02|5356.44|5356.44|5357.02|5357.02|5356.44|5356.44|0
1635346000000|2021-10-27 14:46:40|5357.14|5357.14|5358.05|5358.05|5358.05|5358.05|5357.14|5357.14|0
1635346010000|2021-10-27 14:46:50|5358.41|5358.41|5358.41|5358.41|5358.41|5358.41|5358.41|5358.41|0
1635346020000|2021-10-27 14:47:00|5358.76|5358.76|5358.41|5358.41|5358.76|5358.76|5358.41|5358.41|0
1635346030000|2021-10-27 14:47:10|5358.17|5358.17|5358.17|5358.17|5358.17|5358.17|5358.17|5358.17|0
1635346040000|2021-10-27 14:47:20|5358.06|5358.06|5358.06|5358.06|5358.06|5358.06|5358.06|5358.06|0
1635346050000|2021-10-27 14:47:30|5358.41|5358.41|5358.41|5358.41|5358.41|5358.41|5358.41|5358.41|0
1635346080000|2021-10-27 14:48:00|5358.53|5358.53|5359|5359|5359|5359|5358.53|5358.53|0
1635346090000|2021-10-27 14:48:10|5359.35|5359.35|5359.58|5359.58|5359.58|5359.58|5359.35|5359.35|0
1635346100000|2021-10-27 14:48:20|5360.08|5360.08|5360.08|5360.08|5360.08|5360.08|5360.08|5360.08|0
1635346110000|2021-10-27 14:48:30|5360.43|5360.43|5360.43|5360.43|5360.43|5360.43|5360.43|5360.43|0
1635346120000|2021-10-27 14:48:40|5360.79|5360.79|5361.14|5361.14|5361.14|5361.14|5360.79|5360.79|0
1635346130000|2021-10-27 14:48:50|5361.49|5361.49|5362.33|5362.33|5362.33|5362.33|5361.49|5361.49|0
1635346140000|2021-10-27 14:49:00|5362.68|5362.68|5361.73|5361.73|5362.68|5362.68|5361.37|5361.37|0
1635346190000|2021-10-27 14:49:50|5362.43|5362.43|5363.14|5363.14|5363.14|5363.14|5362.43|5362.43|0
1635346200000|2021-10-27 14:50:00|5362.43|5362.43|5362.43|5362.43|5362.43|5362.43|5362.43|5362.43|0
1635346210000|2021-10-27 14:50:10|5363.14|5363.14|5363.14|5363.14|5363.14|5363.14|5363.14|5363.14|0
1635346220000|2021-10-27 14:50:20|5363.49|5363.49|5363.77|5363.77|5363.77|5363.77|5363.49|5363.49|0
1635346230000|2021-10-27 14:50:30|5364.05|5364.05|5364.05|5364.05|5364.05|5364.05|5364.05|5364.05|0
1635346240000|2021-10-27 14:50:40|5363.34|5363.34|5364.05|5364.05|5364.05|5364.05|5363.34|5363.34|0
1635346250000|2021-10-27 14:50:50|5363.71|5363.71|5363.71|5363.71|5363.71|5363.71|5363.71|5363.71|0
1635346270000|2021-10-27 14:51:10|5363|5363|5360.89|5360.89|5363|5363|5360.54|5360.54|0
1635346280000|2021-10-27 14:51:20|5361.6|5361.6|5361.87|5361.87|5361.87|5361.87|5361.6|5361.6|0
1635346300000|2021-10-27 14:51:40|5362.12|5362.12|5362.12|5362.12|5362.12|5362.12|5362.12|5362.12|0
1635346310000|2021-10-27 14:51:50|5361.78|5361.78|5361.78|5361.78|5361.78|5361.78|5361.78|5361.78|0
1635346320000|2021-10-27 14:52:00|5362.13|5362.13|5361.78|5361.78|5362.49|5362.49|5361.78|5361.78|0
1635346330000|2021-10-27 14:52:10|5360.72|5360.72|5360.72|5360.72|5360.72|5360.72|5360.72|5360.72|0
1635346340000|2021-10-27 14:52:20|5361.08|5361.08|5362.37|5362.37|5362.37|5362.37|5361.08|5361.08|0
1635346390000|2021-10-27 14:53:10|5361.66|5361.66|5361.66|5361.66|5362.02|5362.02|5361.66|5361.66|0
1635346400000|2021-10-27 14:53:20|5362.37|5362.37|5362.12|5362.12|5362.37|5362.37|5362.12|5362.12|0
1635346410000|2021-10-27 14:53:30|5361.62|5361.62|5361.62|5361.62|5361.62|5361.62|5361.62|5361.62|0
1635346420000|2021-10-27 14:53:40|5361.27|5361.27|5361.27|5361.27|5361.27|5361.27|5361.27|5361.27|0
1635346430000|2021-10-27 14:53:50|5361.62|5361.62|5361.62|5361.62|5361.62|5361.62|5361.62|5361.62|0
1635346450000|2021-10-27 14:54:10|5361.98|5361.98|5361.98|5361.98|5361.98|5361.98|5361.98|5361.98|0
1635346460000|2021-10-27 14:54:20|5362.21|5362.21|5362.21|5362.21|5362.21|5362.21|5362.21|5362.21|0
1635346490000|2021-10-27 14:54:50|5361.86|5361.86|5361.86|5361.86|5361.86|5361.86|5361.86|5361.86|0
1635346500000|2021-10-27 14:55:00|5362.2|5362.2|5363.25|5363.25|5363.25|5363.25|5362.2|5362.2|0
1635346510000|2021-10-27 14:55:10|5363.53|5363.53|5364.56|5364.56|5364.56|5364.56|5363.53|5363.53|0
1635346520000|2021-10-27 14:55:20|5365.26|5365.26|5365.6|5365.6|5365.6|5365.6|5365.26|5365.26|0
1635346540000|2021-10-27 14:55:40|5365.84|5365.84|5366.54|5366.54|5366.54|5366.54|5365.84|5365.84|0
1635346550000|2021-10-27 14:55:50|5366.82|5366.82|5366.82|5366.82|5366.82|5366.82|5366.82|5366.82|0
1635346560000|2021-10-27 14:56:00|5365.76|5365.76|5365.06|5365.06|5365.76|5365.76|5365.06|5365.06|0
1635346570000|2021-10-27 14:56:10|5364.7|5364.7|5364.7|5364.7|5364.7|5364.7|5364.7|5364.7|0
1635346590000|2021-10-27 14:56:30|5365.06|5365.06|5365.06|5365.06|5365.06|5365.06|5365.06|5365.06|0
1635346610000|2021-10-27 14:56:50|5365.41|5365.41|5365.41|5365.41|5365.41|5365.41|5365.41|5365.41|0
1635346650000|2021-10-27 14:57:30|5365.76|5365.76|5365.76|5365.76|5365.76|5365.76|5365.76|5365.76|0
1635346660000|2021-10-27 14:57:40|5365.07|5365.07|5364.37|5364.37|5365.07|5365.07|5364.37|5364.37|0
1635346680000|2021-10-27 14:58:00|5364.72|5364.72|5364.72|5364.72|5364.72|5364.72|5364.72|5364.72|0
1635346690000|2021-10-27 14:58:10|5365.43|5365.43|5365.43|5365.43|5365.43|5365.43|5365.43|5365.43|0
1635346700000|2021-10-27 14:58:20|5365.09|5365.09|5365.09|5365.09|5365.09|5365.09|5365.09|5365.09|0
1635346740000|2021-10-27 14:59:00|5365.44|5365.44|5365.44|5365.44|5365.44|5365.44|5365.44|5365.44|0
1635346750000|2021-10-27 14:59:10|5366.15|5366.15|5365.79|5365.79|5366.15|5366.15|5365.79|5365.79|0
1635346770000|2021-10-27 14:59:30|5366.15|5366.15|5366.5|5366.5|5366.85|5366.85|5366.15|5366.15|0
1635346780000|2021-10-27 14:59:40|5366.85|5366.85|5366.97|5366.97|5366.97|5366.97|5366.85|5366.85|0
1635346790000|2021-10-27 14:59:50|5366.62|5366.62|5366.26|5366.26|5366.62|5366.62|5366.26|5366.26|0
1635346800000|2021-10-27 15:00:00|5365.91|5365.91|5365.79|5365.79|5365.91|5365.91|5365.79|5365.79|0
1635346810000|2021-10-27 15:00:10|5365.54|5365.54|5365.9|5365.9|5365.9|5365.9|5365.54|5365.54|0
1635346820000|2021-10-27 15:00:20|5366.25|5366.25|5365.54|5365.54|5366.25|5366.25|5365.54|5365.54|0
1635346850000|2021-10-27 15:00:50|5366.25|5366.25|5366.25|5366.25|5366.25|5366.25|5366.25|5366.25|0
1635346860000|2021-10-27 15:01:00|5366.6|5366.6|5366.6|5366.6|5366.6|5366.6|5366.6|5366.6|0
1635346870000|2021-10-27 15:01:10|5366.25|5366.25|5366.25|5366.25|5366.25|5366.25|5366.25|5366.25|0
1635346900000|2021-10-27 15:01:40|5366.6|5366.6|5366.6|5366.6|5366.6|5366.6|5366.6|5366.6|0
1635346930000|2021-10-27 15:02:10|5366.96|5366.96|5366.96|5366.96|5366.96|5366.96|5366.96|5366.96|0
1635346940000|2021-10-27 15:02:20|5367.24|5367.24|5367.24|5367.24|5367.24|5367.24|5367.24|5367.24|0
1635346960000|2021-10-27 15:02:40|5367.47|5367.47|5368.18|5368.18|5368.18|5368.18|5367.47|5367.47|0
1635346970000|2021-10-27 15:02:50|5369.23|5369.23|5369.13|5369.13|5369.48|5369.48|5369.13|5369.13|0
1635346980000|2021-10-27 15:03:00|5368.88|5368.88|5369.35|5369.35|5369.35|5369.35|5368.88|5368.88|0
1635346990000|2021-10-27 15:03:10|5369|5369|5369|5369|5369|5369|5369|5369|0
1635347000000|2021-10-27 15:03:20|5369.35|5369.35|5369.35|5369.35|5369.35|5369.35|5369.35|5369.35|0
1635347010000|2021-10-27 15:03:30|5369.58|5369.58|5369.58|5369.58|5369.58|5369.58|5369.58|5369.58|0
1635347030000|2021-10-27 15:03:50|5369.94|5369.94|5369.94|5369.94|5369.94|5369.94|5369.94|5369.94|0
1635347050000|2021-10-27 15:04:10|5370.43|5370.43|5370.43|5370.43|5370.43|5370.43|5370.43|5370.43|0
1635347060000|2021-10-27 15:04:20|5371.14|5371.14|5370.79|5370.79|5371.14|5371.14|5370.79|5370.79|0
1635347070000|2021-10-27 15:04:30|5370.54|5370.54|5370.88|5370.88|5370.88|5370.88|5370.54|5370.54|0
1635347080000|2021-10-27 15:04:40|5370.17|5370.17|5369.23|5369.23|5370.41|5370.41|5369.23|5369.23|0
1635347090000|2021-10-27 15:04:50|5368.88|5368.88|5368.41|5368.41|5368.88|5368.88|5368.41|5368.41|0
1635347100000|2021-10-27 15:05:00|5367.35|5367.35|5367|5367|5367.35|5367.35|5367|5367|0
1635347120000|2021-10-27 15:05:20|5366.66|5366.66|5366.3|5366.3|5366.66|5366.66|5366.3|5366.3|0
1635347130000|2021-10-27 15:05:30|5366.07|5366.07|5366.07|5366.07|5366.07|5366.07|5366.07|5366.07|0
1635347140000|2021-10-27 15:05:40|5365.72|5365.72|5365.72|5365.72|5365.72|5365.72|5365.72|5365.72|0
1635347150000|2021-10-27 15:05:50|5366.07|5366.07|5366.07|5366.07|5366.07|5366.07|5366.07|5366.07|0
1635347160000|2021-10-27 15:06:00|5365.72|5365.72|5365.72|5365.72|5365.72|5365.72|5365.72|5365.72|0
1635347170000|2021-10-27 15:06:10|5365.36|5365.36|5365.01|5365.01|5365.36|5365.36|5365.01|5365.01|0
1635347180000|2021-10-27 15:06:20|5364.66|5364.66|5364.66|5364.66|5364.66|5364.66|5364.66|5364.66|0
1635347210000|2021-10-27 15:06:50|5364.3|5364.3|5364.3|5364.3|5364.3|5364.3|5364.3|5364.3|0
1635347220000|2021-10-27 15:07:00|5363.6|5363.6|5363.6|5363.6|5363.6|5363.6|5363.6|5363.6|0
1635347240000|2021-10-27 15:07:20|5363.35|5363.35|5363.35|5363.35|5363.35|5363.35|5363.35|5363.35|0
1635347250000|2021-10-27 15:07:30|5363|5363|5362.17|5362.17|5363|5363|5362.17|5362.17|0
1635347260000|2021-10-27 15:07:40|5361.9|5361.9|5361.9|5361.9|5361.9|5361.9|5361.9|5361.9|0
1635347270000|2021-10-27 15:07:50|5361.54|5361.54|5361.54|5361.54|5361.54|5361.54|5361.54|5361.54|0
1635347280000|2021-10-27 15:08:00|5361.66|5361.66|5363.54|5363.54|5363.54|5363.54|5361.66|5361.66|0
1635347290000|2021-10-27 15:08:10|5363.89|5363.89|5363.79|5363.79|5364.14|5364.14|5363.79|5363.79|0
1635347300000|2021-10-27 15:08:20|5363.44|5363.44|5363.44|5363.44|5363.44|5363.44|5363.44|5363.44|0
1635347310000|2021-10-27 15:08:30|5364.14|5364.14|5364.5|5364.5|5364.5|5364.5|5364.14|5364.14|0
1635347320000|2021-10-27 15:08:40|5364.16|5364.16|5363.66|5363.66|5364.16|5364.16|5363.66|5363.66|0
1635347330000|2021-10-27 15:08:50|5363.31|5363.31|5362.6|5362.6|5363.31|5363.31|5362.6|5362.6|0
1635347350000|2021-10-27 15:09:10|5362.72|5362.72|5362.72|5362.72|5362.72|5362.72|5362.72|5362.72|0
1635347370000|2021-10-27 15:09:30|5363.07|5363.07|5363.42|5363.42|5363.42|5363.42|5363.07|5363.07|0
1635347380000|2021-10-27 15:09:40|5363.07|5363.07|5363.07|5363.07|5363.07|5363.07|5363.07|5363.07|0
1635347390000|2021-10-27 15:09:50|5363.19|5363.19|5363.19|5363.19|5363.19|5363.19|5363.19|5363.19|0
1635347410000|2021-10-27 15:10:10|5362.83|5362.83|5362.13|5362.13|5362.83|5362.83|5362.13|5362.13|0
1635347420000|2021-10-27 15:10:20|5362.48|5362.48|5362.83|5362.83|5362.83|5362.83|5362.48|5362.48|0
1635347430000|2021-10-27 15:10:30|5363.19|5363.19|5363.19|5363.19|5363.19|5363.19|5363.19|5363.19|0
1635347440000|2021-10-27 15:10:40|5362.83|5362.83|5362.83|5362.83|5362.83|5362.83|5362.83|5362.83|0
1635347480000|2021-10-27 15:11:20|5362.48|5362.48|5361.78|5361.78|5362.48|5362.48|5361.42|5361.42|0
1635347530000|2021-10-27 15:12:10|5361.53|5361.53|5361.53|5361.53|5361.53|5361.53|5361.53|5361.53|0
1635347540000|2021-10-27 15:12:20|5361.88|5361.88|5361.17|5361.17|5361.88|5361.88|5361.17|5361.17|0
1635347560000|2021-10-27 15:12:40|5361.53|5361.53|5361.78|5361.78|5361.78|5361.78|5361.53|5361.53|0
1635347570000|2021-10-27 15:12:50|5361.89|5361.89|5361.89|5361.89|5361.89|5361.89|5361.89|5361.89|0
1635347580000|2021-10-27 15:13:00|5362.6|5362.6|5362.6|5362.6|5362.6|5362.6|5362.6|5362.6|0
1635347590000|2021-10-27 15:13:10|5362.25|5362.25|5362.25|5362.25|5362.25|5362.25|5362.25|5362.25|0
1635347600000|2021-10-27 15:13:20|5362.58|5362.58|5362.58|5362.58|5362.58|5362.58|5362.58|5362.58|0
1635347610000|2021-10-27 15:13:30|5362.34|5362.34|5362.34|5362.34|5362.34|5362.34|5362.34|5362.34|0
1635347640000|2021-10-27 15:14:00|5362.22|5362.22|5362.22|5362.22|5362.22|5362.22|5362.22|5362.22|0
1635347650000|2021-10-27 15:14:10|5362.1|5362.1|5363.15|5363.15|5363.15|5363.15|5362.1|5362.1|0
1635347660000|2021-10-27 15:14:20|5363.5|5363.5|5363.5|5363.5|5363.5|5363.5|5363.5|5363.5|0
1635347670000|2021-10-27 15:14:30|5363.85|5363.85|5363.5|5363.5|5363.85|5363.85|5363.5|5363.5|0
1635347680000|2021-10-27 15:14:40|5363.62|5363.62|5363.62|5363.62|5363.62|5363.62|5363.62|5363.62|0
1635347700000|2021-10-27 15:15:00|5362.91|5362.91|5363.38|5363.38|5363.38|5363.38|5362.91|5362.91|0
1635347720000|2021-10-27 15:15:20|5363.26|5363.26|5363.26|5363.26|5363.26|5363.26|5363.26|5363.26|0
1635347770000|2021-10-27 15:16:10|5362.92|5362.92|5362.92|5362.92|5362.92|5362.92|5362.92|5362.92|0
1635347780000|2021-10-27 15:16:20|5362.57|5362.57|5362.57|5362.57|5362.57|5362.57|5362.57|5362.57|0
1635347800000|2021-10-27 15:16:40|5362.92|5362.92|5362.92|5362.92|5362.92|5362.92|5362.92|5362.92|0
1635347820000|2021-10-27 15:17:00|5362.57|5362.57|5362.57|5362.57|5362.57|5362.57|5362.57|5362.57|0
1635347900000|2021-10-27 15:18:20|5362.82|5362.82|5362.57|5362.57|5362.82|5362.82|5362.57|5362.57|0
1635347910000|2021-10-27 15:18:30|5362.92|5362.92|5362.92|5362.92|5362.92|5362.92|5362.92|5362.92|0
1635347960000|2021-10-27 15:19:20|5363.28|5363.28|5363.28|5363.28|5363.28|5363.28|5363.28|5363.28|0
1635347970000|2021-10-27 15:19:30|5363|5363|5363.35|5363.35|5363.35|5363.35|5363|5363|0
1635348000000|2021-10-27 15:20:00|5362.65|5362.65|5363|5363|5363|5363|5362.65|5362.65|0
1635348010000|2021-10-27 15:20:10|5363.34|5363.34|5361.71|5361.71|5363.34|5363.34|5361.71|5361.71|0
1635348020000|2021-10-27 15:20:20|5361.82|5361.82|5361.82|5361.82|5361.82|5361.82|5361.82|5361.82|0
1635348030000|2021-10-27 15:20:30|5362.18|5362.18|5362.76|5362.76|5362.76|5362.76|5362.18|5362.18|0
1635348060000|2021-10-27 15:21:00|5362.51|5362.51|5362.87|5362.87|5362.87|5362.87|5362.51|5362.51|0
1635348090000|2021-10-27 15:21:30|5362.75|5362.75|5363.1|5363.1|5363.46|5363.46|5362.75|5362.75|0
1635348110000|2021-10-27 15:21:50|5362.76|5362.76|5362.16|5362.16|5362.76|5362.76|5362.16|5362.16|0
1635348140000|2021-10-27 15:22:20|5361.81|5361.81|5361.81|5361.81|5361.81|5361.81|5361.81|5361.81|0
1635348150000|2021-10-27 15:22:30|5361.46|5361.46|5361.46|5361.46|5361.46|5361.46|5361.46|5361.46|0
1635348160000|2021-10-27 15:22:40|5361.81|5361.81|5361.46|5361.46|5361.81|5361.81|5361.46|5361.46|0
1635348180000|2021-10-27 15:23:00|5361.81|5361.81|5361.46|5361.46|5361.81|5361.81|5361.46|5361.46|0
1635348220000|2021-10-27 15:23:40|5361.81|5361.81|5362.16|5362.16|5362.16|5362.16|5361.81|5361.81|0
1635348230000|2021-10-27 15:23:50|5362.52|5362.52|5362.16|5362.16|5362.52|5362.52|5362.16|5362.16|0
1635348240000|2021-10-27 15:24:00|5362.52|5362.52|5362.52|5362.52|5362.52|5362.52|5362.52|5362.52|0
1635348250000|2021-10-27 15:24:10|5362.16|5362.16|5362.16|5362.16|5362.16|5362.16|5362.16|5362.16|0
1635348270000|2021-10-27 15:24:30|5362.05|5362.05|5361.93|5361.93|5362.05|5362.05|5361.93|5361.93|0
1635348280000|2021-10-27 15:24:40|5362.05|5362.05|5362.16|5362.16|5362.16|5362.16|5362.05|5362.05|0
1635348290000|2021-10-27 15:24:50|5362.52|5362.52|5362.76|5362.76|5362.76|5362.76|5362.52|5362.52|0
1635348310000|2021-10-27 15:25:10|5363.1|5363.1|5362.76|5362.76|5363.1|5363.1|5362.76|5362.76|0
1635348320000|2021-10-27 15:25:20|5363.47|5363.47|5363.47|5363.47|5363.47|5363.47|5363.47|5363.47|0
1635348330000|2021-10-27 15:25:30|5363.35|5363.35|5363.35|5363.35|5363.35|5363.35|5363.35|5363.35|0
1635348340000|2021-10-27 15:25:40|5363.71|5363.71|5365.82|5365.82|5365.82|5365.82|5363.71|5363.71|0
1635348350000|2021-10-27 15:25:50|5365.47|5365.47|5365.12|5365.12|5365.47|5365.47|5365.12|5365.12|0
1635348360000|2021-10-27 15:26:00|5365.47|5365.47|5365.12|5365.12|5365.82|5365.82|5365.12|5365.12|0
1635348370000|2021-10-27 15:26:10|5365.47|5365.47|5365.82|5365.82|5366.18|5366.18|5364.77|5364.77|0
1635348380000|2021-10-27 15:26:20|5366.18|5366.18|5366.18|5366.18|5366.18|5366.18|5366.18|5366.18|0
1635348390000|2021-10-27 15:26:30|5366.06|5366.06|5365.35|5365.35|5366.06|5366.06|5365.35|5365.35|0
1635348400000|2021-10-27 15:26:40|5365.47|5365.47|5365.47|5365.47|5365.47|5365.47|5365.47|5365.47|0
1635348420000|2021-10-27 15:27:00|5365.82|5365.82|5366.18|5366.18|5366.18|5366.18|5365.47|5365.47|0
1635348430000|2021-10-27 15:27:10|5366.53|5366.53|5366.18|5366.18|5366.53|5366.53|5366.18|5366.18|0
1635348440000|2021-10-27 15:27:20|5365.82|5365.82|5365.82|5365.82|5365.82|5365.82|5365.82|5365.82|0
1635348450000|2021-10-27 15:27:30|5365.55|5365.55|5364.97|5364.97|5365.55|5365.55|5364.86|5364.86|0
1635348460000|2021-10-27 15:27:40|5365.31|5365.31|5365.31|5365.31|5365.67|5365.67|5365.31|5365.31|0
1635348470000|2021-10-27 15:27:50|5365.08|5365.08|5364.84|5364.84|5365.2|5365.2|5364.84|5364.84|0
1635348480000|2021-10-27 15:28:00|5365.2|5365.2|5365.31|5365.31|5365.31|5365.31|5365.2|5365.2|0
1635348490000|2021-10-27 15:28:10|5364.61|5364.61|5364.25|5364.25|5364.61|5364.61|5364.25|5364.25|0
1635348510000|2021-10-27 15:28:30|5363.9|5363.9|5364.61|5364.61|5364.61|5364.61|5363.9|5363.9|0
1635348520000|2021-10-27 15:28:40|5364.72|5364.72|5365.08|5365.08|5365.08|5365.08|5364.72|5364.72|0
1635348530000|2021-10-27 15:28:50|5364.72|5364.72|5364.72|5364.72|5364.72|5364.72|5364.72|5364.72|0
1635348550000|2021-10-27 15:29:10|5364.37|5364.37|5363.65|5363.65|5364.37|5364.37|5363.65|5363.65|0
1635348560000|2021-10-27 15:29:20|5364|5364|5363.99|5363.99|5364.34|5364.34|5363.99|5363.99|0
1635348570000|2021-10-27 15:29:30|5363.64|5363.64|5363.64|5363.64|5363.64|5363.64|5363.64|5363.64|0
1635348580000|2021-10-27 15:29:40|5363.97|5363.97|5365.47|5365.47|5365.83|5365.83|5363.97|5363.97|0
1635348590000|2021-10-27 15:29:50|5365.2|5365.2|5367.43|5367.43|5367.43|5367.43|5365.2|5365.2|0
1635405310000|2021-10-28 07:15:10|5361.69|5361.69|5361.69|5361.69|5361.69|5361.69|5361.69|5361.69|0
1635405350000|2021-10-28 07:15:50|5361.81|5361.81|5360.86|5360.86|5361.81|5361.81|5360.86|5360.86|0
1635405360000|2021-10-28 07:16:00|5362.27|5362.27|5361.91|5361.91|5362.27|5362.27|5361.56|5361.56|0
1635405370000|2021-10-28 07:16:10|5361.36|5361.36|5361.12|5361.12|5361.47|5361.47|5361.12|5361.12|0
1635405380000|2021-10-28 07:16:20|5360.42|5360.42|5360.42|5360.42|5360.42|5360.42|5360.42|5360.42|0
1635405390000|2021-10-28 07:16:30|5359.71|5359.71|5359.71|5359.71|5359.71|5359.71|5359.71|5359.71|0
1635405400000|2021-10-28 07:16:40|5360.77|5360.77|5361|5361|5361|5361|5360.77|5360.77|0
1635405410000|2021-10-28 07:16:50|5361.34|5361.34|5361.34|5361.34|5361.34|5361.34|5361.34|5361.34|0
1635405420000|2021-10-28 07:17:00|5360.66|5360.66|5360.66|5360.66|5360.66|5360.66|5360.66|5360.66|0
1635405440000|2021-10-28 07:17:20|5360.31|5360.31|5360.03|5360.03|5360.31|5360.31|5360.03|5360.03|0
1635405480000|2021-10-28 07:18:00|5358.97|5358.97|5358.3|5358.3|5358.97|5358.97|5357.24|5357.24|0
1635405490000|2021-10-28 07:18:10|5357.96|5357.96|5357.71|5357.71|5357.96|5357.96|5357.71|5357.71|0
1635405510000|2021-10-28 07:18:30|5358.41|5358.41|5358.53|5358.53|5358.53|5358.53|5358.41|5358.41|0
1635405530000|2021-10-28 07:18:50|5359.94|5359.94|5360.64|5360.64|5360.64|5360.64|5359.94|5359.94|0
1635405540000|2021-10-28 07:19:00|5360.98|5360.98|5360.98|5360.98|5360.98|5360.98|5360.98|5360.98|0
1635405550000|2021-10-28 07:19:10|5360.87|5360.87|5360.87|5360.87|5360.87|5360.87|5360.87|5360.87|0
1635405570000|2021-10-28 07:19:30|5360.62|5360.62|5360.62|5360.62|5360.62|5360.62|5359.56|5359.56|0
1635405580000|2021-10-28 07:19:40|5361.32|5361.32|5360.62|5360.62|5361.32|5361.32|5360.26|5360.26|0
1635405590000|2021-10-28 07:19:50|5360.26|5360.26|5359.56|5359.56|5360.62|5360.62|5359.56|5359.56|0
1635405610000|2021-10-28 07:20:10|5357.32|5357.32|5357.1|5357.1|5357.81|5357.81|5356.04|5356.04|0
1635405620000|2021-10-28 07:20:20|5356.64|5356.64|5354.98|5354.98|5356.64|5356.64|5354.88|5354.88|0
1635405630000|2021-10-28 07:20:30|5354.63|5354.63|5354.63|5354.63|5354.63|5354.63|5354.63|5354.63|0
1635405640000|2021-10-28 07:20:40|5356.04|5356.04|5356.04|5356.04|5356.04|5356.04|5356.04|5356.04|0
1635405650000|2021-10-28 07:20:50|5356.39|5356.39|5355.93|5355.93|5356.39|5356.39|5355.93|5355.93|0
1635405660000|2021-10-28 07:21:00|5356.39|5356.39|5356.39|5356.39|5356.39|5356.39|5356.39|5356.39|0
1635405680000|2021-10-28 07:21:20|5357.1|5357.1|5357.22|5357.22|5357.22|5357.22|5357.1|5357.1|0
1635405690000|2021-10-28 07:21:30|5357.57|5357.57|5357.57|5357.57|5357.57|5357.57|5357.57|5357.57|0
1635405700000|2021-10-28 07:21:40|5357.91|5357.91|5357.55|5357.55|5357.91|5357.91|5356.14|5356.14|0
1635405710000|2021-10-28 07:21:50|5358.97|5358.97|5359.22|5359.22|5359.22|5359.22|5358.97|5358.97|0
1635405730000|2021-10-28 07:22:10|5360.27|5360.27|5360.27|5360.27|5360.27|5360.27|5360.27|5360.27|0
1635405750000|2021-10-28 07:22:30|5360.74|5360.74|5360.74|5360.74|5360.74|5360.74|5360.74|5360.74|0
1635405780000|2021-10-28 07:23:00|5360.04|5360.04|5359.68|5359.68|5360.04|5360.04|5359.68|5359.68|0
1635405800000|2021-10-28 07:23:20|5360.39|5360.39|5359.68|5359.68|5360.39|5360.39|5359.68|5359.68|0
1635405840000|2021-10-28 07:24:00|5361.09|5361.09|5361.09|5361.09|5361.09|5361.09|5361.09|5361.09|0
1635405850000|2021-10-28 07:24:10|5361.21|5361.21|5360.51|5360.51|5361.21|5361.21|5360.51|5360.51|0
1635405860000|2021-10-28 07:24:20|5360.86|5360.86|5361.21|5361.21|5361.21|5361.21|5360.86|5360.86|0
1635405880000|2021-10-28 07:24:40|5360.51|5360.51|5361.21|5361.21|5361.21|5361.21|5360.51|5360.51|0
1635405890000|2021-10-28 07:24:50|5361.09|5361.09|5361.09|5361.09|5361.09|5361.09|5361.09|5361.09|0
1635405910000|2021-10-28 07:25:10|5361.37|5361.37|5363.71|5363.71|5363.71|5363.71|5361.26|5361.26|0
1635405950000|2021-10-28 07:25:50|5364.42|5364.42|5364.54|5364.54|5364.54|5364.54|5364.42|5364.42|0
1635405970000|2021-10-28 07:26:10|5364.87|5364.87|5364.87|5364.87|5364.87|5364.87|5364.87|5364.87|0
1635405980000|2021-10-28 07:26:20|5364.64|5364.64|5364.67|5364.67|5364.67|5364.67|5364.64|5364.64|0
1635405990000|2021-10-28 07:26:30|5365.02|5365.02|5365.02|5365.02|5365.02|5365.02|5365.02|5365.02|0
1635406010000|2021-10-28 07:26:50|5366.08|5366.08|5366.79|5366.79|5366.79|5366.79|5365.02|5365.02|0
1635406020000|2021-10-28 07:27:00|5367.14|5367.14|5369.48|5369.48|5369.48|5369.48|5367.14|5367.14|0
1635406030000|2021-10-28 07:27:10|5369.83|5369.83|5369.83|5369.83|5369.83|5369.83|5369.83|5369.83|0
1635406040000|2021-10-28 07:27:20|5370.54|5370.54|5370.54|5370.54|5370.54|5370.54|5370.54|5370.54|0
1635406050000|2021-10-28 07:27:30|5371.25|5371.25|5369.83|5369.83|5371.25|5371.25|5369.83|5369.83|0
1635406060000|2021-10-28 07:27:40|5370.07|5370.07|5370.07|5370.07|5370.07|5370.07|5370.07|5370.07|0
1635406070000|2021-10-28 07:27:50|5369.71|5369.71|5369.04|5369.04|5369.71|5369.71|5369.04|5369.04|0
1635406080000|2021-10-28 07:28:00|5369.74|5369.74|5371.15|5371.15|5371.15|5371.15|5369.74|5369.74|0
1635406090000|2021-10-28 07:28:10|5370.45|5370.45|5370.45|5370.45|5370.45|5370.45|5370.45|5370.45|0
1635406100000|2021-10-28 07:28:20|5371.51|5371.51|5370.45|5370.45|5371.51|5371.51|5370.45|5370.45|0
1635406120000|2021-10-28 07:28:40|5370.57|5370.57|5370.57|5370.57|5370.57|5370.57|5370.57|5370.57|0
1635406140000|2021-10-28 07:29:00|5369.82|5369.82|5366.66|5366.66|5369.82|5369.82|5366.66|5366.66|0
1635406150000|2021-10-28 07:29:10|5367.01|5367.01|5367.36|5367.36|5367.36|5367.36|5367.01|5367.01|0
1635406160000|2021-10-28 07:29:20|5367.7|5367.7|5367.7|5367.7|5367.7|5367.7|5367.7|5367.7|0
1635406170000|2021-10-28 07:29:30|5367.35|5367.35|5367.35|5367.35|5367.35|5367.35|5367.35|5367.35|0
1635406180000|2021-10-28 07:29:40|5366.64|5366.64|5365.58|5365.58|5366.64|5366.64|5365.58|5365.58|0
1635406200000|2021-10-28 07:30:00|5364.17|5364.17|5364.17|5364.17|5364.17|5364.17|5364.17|5364.17|0
1635406210000|2021-10-28 07:30:10|5363.92|5363.92|5363.92|5363.92|5363.92|5363.92|5363.92|5363.92|0
1635406230000|2021-10-28 07:30:30|5364.17|5364.17|5365.13|5365.13|5365.13|5365.13|5364.17|5364.17|0
1635406240000|2021-10-28 07:30:40|5366.54|5366.54|5366.29|5366.29|5366.54|5366.54|5366.29|5366.29|0
1635406260000|2021-10-28 07:31:00|5365.6|5365.6|5365.24|5365.24|5365.6|5365.6|5365.24|5365.24|0
1635406270000|2021-10-28 07:31:10|5364.89|5364.89|5364.39|5364.39|5364.89|5364.89|5364.39|5364.39|0
1635406280000|2021-10-28 07:31:20|5364.04|5364.04|5364.16|5364.16|5364.16|5364.16|5364.04|5364.04|0
1635406290000|2021-10-28 07:31:30|5363.8|5363.8|5363.25|5363.25|5363.8|5363.8|5363.25|5363.25|0
1635406300000|2021-10-28 07:31:40|5362.65|5362.65|5362.65|5362.65|5362.65|5362.65|5362.65|5362.65|0
1635406310000|2021-10-28 07:31:50|5362.29|5362.29|5362.29|5362.29|5362.29|5362.29|5362.29|5362.29|0
1635406330000|2021-10-28 07:32:10|5363|5363|5363|5363|5363|5363|5363|5363|0
1635406340000|2021-10-28 07:32:20|5363.7|5363.7|5363.35|5363.35|5363.7|5363.7|5363.35|5363.35|0
1635406350000|2021-10-28 07:32:30|5362.65|5362.65|5363.7|5363.7|5363.7|5363.7|5362.65|5362.65|0
1635406360000|2021-10-28 07:32:40|5363|5363|5363|5363|5363|5363|5363|5363|0
1635406370000|2021-10-28 07:32:50|5361.94|5361.94|5361.94|5361.94|5362.29|5362.29|5361.94|5361.94|0
1635406390000|2021-10-28 07:33:10|5361.23|5361.23|5360.6|5360.6|5361.23|5361.23|5360.6|5360.6|0
1635406400000|2021-10-28 07:33:20|5360.25|5360.25|5360.25|5360.25|5360.25|5360.25|5360.25|5360.25|0
1635406410000|2021-10-28 07:33:30|5359.66|5359.66|5359.66|5359.66|5359.66|5359.66|5359.43|5359.43|0
1635406420000|2021-10-28 07:33:40|5359.91|5359.91|5359.91|5359.91|5359.91|5359.91|5359.91|5359.91|0
1635406430000|2021-10-28 07:33:50|5358.5|5358.5|5357.82|5357.82|5358.5|5358.5|5357.82|5357.82|0
1635406440000|2021-10-28 07:34:00|5358.16|5358.16|5357.44|5357.44|5358.5|5358.5|5357.44|5357.44|0
1635406460000|2021-10-28 07:34:20|5356.94|5356.94|5354.83|5354.83|5356.94|5356.94|5354.83|5354.83|0
1635406470000|2021-10-28 07:34:30|5355.21|5355.21|5355.21|5355.21|5355.21|5355.21|5355.21|5355.21|0
1635406490000|2021-10-28 07:34:50|5354.86|5354.86|5356.97|5356.97|5356.97|5356.97|5354.86|5354.86|0
1635406500000|2021-10-28 07:35:00|5356.62|5356.62|5356.62|5356.62|5356.62|5356.62|5356.62|5356.62|0
1635406510000|2021-10-28 07:35:10|5357.21|5357.21|5357.21|5357.21|5357.21|5357.21|5357.21|5357.21|0
1635406520000|2021-10-28 07:35:20|5358.98|5358.98|5358.98|5358.98|5358.98|5358.98|5358.98|5358.98|0
1635406530000|2021-10-28 07:35:30|5359.65|5359.65|5362.1|5362.1|5362.1|5362.1|5359.65|5359.65|0
1635406540000|2021-10-28 07:35:40|5361.63|5361.63|5361.63|5361.63|5361.63|5361.63|5361.63|5361.63|0
1635406550000|2021-10-28 07:35:50|5360.57|5360.57|5360.57|5360.57|5360.57|5360.57|5360.57|5360.57|0
1635406560000|2021-10-28 07:36:00|5361.28|5361.28|5359.86|5359.86|5361.28|5361.28|5359.86|5359.86|0
1635406570000|2021-10-28 07:36:10|5358.45|5358.45|5359.16|5359.16|5359.16|5359.16|5358.45|5358.45|0
1635406580000|2021-10-28 07:36:20|5359.41|5359.41|5359.41|5359.41|5359.41|5359.41|5359.41|5359.41|0
1635406600000|2021-10-28 07:36:40|5359.74|5359.74|5359.41|5359.41|5360.08|5360.08|5359.41|5359.41|0
1635406610000|2021-10-28 07:36:50|5359.74|5359.74|5359.28|5359.28|5359.74|5359.74|5358.92|5358.92|0
1635406620000|2021-10-28 07:37:00|5359.39|5359.39|5359.39|5359.39|5359.39|5359.39|5359.39|5359.39|0
1635406630000|2021-10-28 07:37:10|5359.16|5359.16|5358.81|5358.81|5359.16|5359.16|5358.1|5358.1|0
1635406650000|2021-10-28 07:37:30|5358.1|5358.1|5358.81|5358.81|5358.81|5358.81|5358.1|5358.1|0
1635406670000|2021-10-28 07:37:50|5359.86|5359.86|5359.51|5359.51|5359.86|5359.86|5359.51|5359.51|0
1635406680000|2021-10-28 07:38:00|5360.22|5360.22|5360.57|5360.57|5360.57|5360.57|5360.22|5360.22|0
1635406720000|2021-10-28 07:38:40|5360.69|5360.69|5360.69|5360.69|5360.69|5360.69|5360.69|5360.69|0
1635406740000|2021-10-28 07:39:00|5362.45|5362.45|5362.45|5362.45|5362.57|5362.57|5362.45|5362.45|0
1635406770000|2021-10-28 07:39:30|5364.22|5364.22|5364.22|5364.22|5364.22|5364.22|5364.22|5364.22|0
1635406780000|2021-10-28 07:39:40|5364.92|5364.92|5364.92|5364.92|5364.92|5364.92|5364.92|5364.92|0
1635406810000|2021-10-28 07:40:10|5364.57|5364.57|5364.57|5364.57|5364.57|5364.57|5364.57|5364.57|0
1635406850000|2021-10-28 07:40:50|5364.23|5364.23|5363.89|5363.89|5364.23|5364.23|5363.89|5363.89|0
1635406860000|2021-10-28 07:41:00|5362.48|5362.48|5362.13|5362.13|5362.48|5362.48|5362.13|5362.13|0
1635406870000|2021-10-28 07:41:10|5361.85|5361.85|5361.85|5361.85|5361.85|5361.85|5361.85|5361.85|0
1635406880000|2021-10-28 07:41:20|5360.64|5360.64|5360.31|5360.31|5360.64|5360.64|5360.31|5360.31|0
1635406900000|2021-10-28 07:41:40|5360.55|5360.55|5360.55|5360.55|5360.55|5360.55|5360.55|5360.55|0
1635406910000|2021-10-28 07:41:50|5360.2|5360.2|5359.85|5359.85|5360.2|5360.2|5359.85|5359.85|0
1635406930000|2021-10-28 07:42:10|5360.2|5360.2|5360.2|5360.2|5360.2|5360.2|5360.2|5360.2|0
1635406950000|2021-10-28 07:42:30|5359.85|5359.85|5359.5|5359.5|5359.85|5359.85|5359.5|5359.5|0
1635406980000|2021-10-28 07:43:00|5359.14|5359.14|5359.49|5359.49|5359.49|5359.49|5359.14|5359.14|0
1635406990000|2021-10-28 07:43:10|5359.14|5359.14|5358.43|5358.43|5359.14|5359.14|5358.43|5358.43|0
1635407000000|2021-10-28 07:43:20|5358.79|5358.79|5358.79|5358.79|5358.79|5358.79|5358.79|5358.79|0
1635407020000|2021-10-28 07:43:40|5359.02|5359.02|5359.02|5359.02|5359.02|5359.02|5359.02|5359.02|0
1635407080000|2021-10-28 07:44:40|5358.68|5358.68|5358.68|5358.68|5358.68|5358.68|5358.68|5358.68|0
1635407090000|2021-10-28 07:44:50|5356.56|5356.56|5357.98|5357.98|5357.98|5357.98|5356.56|5356.56|0
1635407110000|2021-10-28 07:45:10|5358.68|5358.68|5358.68|5358.68|5358.68|5358.68|5358.68|5358.68|0
1635407130000|2021-10-28 07:45:30|5361.51|5361.51|5361.86|5361.86|5361.86|5361.86|5361.51|5361.51|0
1635407140000|2021-10-28 07:45:40|5361.15|5361.15|5361.15|5361.15|5361.15|5361.15|5361.15|5361.15|0
1635407160000|2021-10-28 07:46:00|5361.86|5361.86|5363.27|5363.27|5363.27|5363.27|5361.86|5361.86|0
1635407180000|2021-10-28 07:46:20|5362.56|5362.56|5362.21|5362.21|5362.56|5362.56|5362.21|5362.21|0
1635407190000|2021-10-28 07:46:30|5363.05|5363.05|5363.05|5363.05|5363.05|5363.05|5363.05|5363.05|0
1635407200000|2021-10-28 07:46:40|5363.33|5363.33|5362.62|5362.62|5363.33|5363.33|5362.62|5362.62|0
1635407210000|2021-10-28 07:46:50|5362.97|5362.97|5362.97|5362.97|5362.97|5362.97|5362.97|5362.97|0
1635407260000|2021-10-28 07:47:40|5363.31|5363.31|5363.31|5363.31|5363.31|5363.31|5363.31|5363.31|0
1635407270000|2021-10-28 07:47:50|5361.55|5361.55|5361.55|5361.55|5361.55|5361.55|5361.55|5361.55|0
1635407280000|2021-10-28 07:48:00|5361.8|5361.8|5362.63|5362.63|5362.63|5362.63|5361.8|5361.8|0
1635407290000|2021-10-28 07:48:10|5362.88|5362.88|5363.13|5363.13|5363.13|5363.13|5362.88|5362.88|0
1635407310000|2021-10-28 07:48:30|5363.84|5363.84|5363.84|5363.84|5363.84|5363.84|5363.84|5363.84|0
1635407320000|2021-10-28 07:48:40|5364.18|5364.18|5364.18|5364.18|5364.18|5364.18|5364.18|5364.18|0
1635407360000|2021-10-28 07:49:20|5364.99|5364.99|5365.23|5365.23|5365.23|5365.23|5364.99|5364.99|0
1635407390000|2021-10-28 07:49:50|5365.93|5365.93|5365.93|5365.93|5365.93|5365.93|5365.93|5365.93|0
1635407410000|2021-10-28 07:50:10|5365.7|5365.7|5365.35|5365.35|5365.7|5365.7|5365.35|5365.35|0
1635407420000|2021-10-28 07:50:20|5366.05|5366.05|5366.05|5366.05|5366.05|5366.05|5366.05|5366.05|0
1635407430000|2021-10-28 07:50:30|5365|5365|5364.88|5364.88|5365|5365|5364.88|5364.88|0
1635407450000|2021-10-28 07:50:50|5365.58|5365.58|5365.49|5365.49|5365.58|5365.58|5365.25|5365.25|0
1635407460000|2021-10-28 07:51:00|5365.74|5365.74|5365.74|5365.74|5365.74|5365.74|5365.74|5365.74|0
1635407520000|2021-10-28 07:52:00|5366.1|5366.1|5365.39|5365.39|5366.1|5366.1|5365.39|5365.39|0
1635407530000|2021-10-28 07:52:10|5365.73|5365.73|5365.73|5365.73|5365.73|5365.73|5365.73|5365.73|0
1635407540000|2021-10-28 07:52:20|5365.02|5365.02|5364.67|5364.67|5365.02|5365.02|5364.67|5364.67|0
1635407590000|2021-10-28 07:53:10|5363.96|5363.96|5365.02|5365.02|5365.02|5365.02|5363.96|5363.96|0
1635407620000|2021-10-28 07:53:40|5365.27|5365.27|5365.27|5365.27|5365.27|5365.27|5365.27|5365.27|0
1635407640000|2021-10-28 07:54:00|5364.93|5364.93|5365.18|5365.18|5365.18|5365.18|5364.93|5364.93|0
1635407660000|2021-10-28 07:54:20|5365.43|5365.43|5365.43|5365.43|5365.43|5365.43|5365.43|5365.43|0
1635407750000|2021-10-28 07:55:50|5365.78|5365.78|5365.78|5365.78|5365.78|5365.78|5365.78|5365.78|0
1635407760000|2021-10-28 07:56:00|5365.43|5365.43|5365.43|5365.43|5365.43|5365.43|5365.43|5365.43|0
1635407770000|2021-10-28 07:56:10|5366.49|5366.49|5366.49|5366.49|5366.49|5366.49|5366.49|5366.49|0
1635407800000|2021-10-28 07:56:40|5367.55|5367.55|5367.55|5367.55|5367.55|5367.55|5367.55|5367.55|0
1635407820000|2021-10-28 07:57:00|5366.49|5366.49|5365.78|5365.78|5366.49|5366.49|5365.78|5365.78|0
1635407830000|2021-10-28 07:57:10|5366.49|5366.49|5366.49|5366.49|5366.49|5366.49|5366.49|5366.49|0
1635407860000|2021-10-28 07:57:40|5365.08|5365.08|5365.08|5365.08|5365.08|5365.08|5365.08|5365.08|0
1635407910000|2021-10-28 07:58:30|5364.37|5364.37|5364.9|5364.9|5364.9|5364.9|5364.37|5364.37|0
1635407920000|2021-10-28 07:58:40|5365.15|5365.15|5365.15|5365.15|5365.15|5365.15|5365.15|5365.15|0
1635407930000|2021-10-28 07:58:50|5365.4|5365.4|5365.4|5365.4|5365.4|5365.4|5365.4|5365.4|0
1635407960000|2021-10-28 07:59:20|5366.81|5366.81|5366.46|5366.46|5366.81|5366.81|5366.1|5366.1|0
1635407970000|2021-10-28 07:59:30|5366.73|5366.73|5366.73|5366.73|5366.73|5366.73|5366.73|5366.73|0
1635407980000|2021-10-28 07:59:40|5367.08|5367.08|5367.08|5367.08|5367.08|5367.08|5367.08|5367.08|0
1635408000000|2021-10-28 08:00:00|5366.84|5366.84|5366.84|5366.84|5366.84|5366.84|5366.84|5366.84|0
1635408020000|2021-10-28 08:00:20|5367.54|5367.54|5368.23|5368.23|5368.23|5368.23|5367.54|5367.54|0
1635408030000|2021-10-28 08:00:30|5368.84|5368.84|5368.49|5368.49|5368.84|5368.84|5368.49|5368.49|0
1635408040000|2021-10-28 08:00:40|5369.54|5369.54|5369.54|5369.54|5369.54|5369.54|5369.54|5369.54|0
1635408060000|2021-10-28 08:01:00|5369.88|5369.88|5369.88|5369.88|5369.88|5369.88|5369.88|5369.88|0
1635408070000|2021-10-28 08:01:10|5370.44|5370.44|5370.44|5370.44|5370.44|5370.44|5370.44|5370.44|0
1635408080000|2021-10-28 08:01:20|5370.79|5370.79|5371.13|5371.13|5371.13|5371.13|5370.79|5370.79|0
1635408090000|2021-10-28 08:01:30|5370.78|5370.78|5370.78|5370.78|5370.78|5370.78|5370.78|5370.78|0
1635408100000|2021-10-28 08:01:40|5370.28|5370.28|5369.25|5369.25|5370.28|5370.28|5369.25|5369.25|0
1635408120000|2021-10-28 08:02:00|5368.19|5368.19|5368.19|5368.19|5368.19|5368.19|5368.19|5368.19|0
1635408140000|2021-10-28 08:02:20|5367.85|5367.85|5367.85|5367.85|5367.85|5367.85|5367.85|5367.85|0
1635408160000|2021-10-28 08:02:40|5369.27|5369.27|5369.27|5369.27|5369.27|5369.27|5369.27|5369.27|0
1635408200000|2021-10-28 08:03:20|5369.38|5369.38|5369.38|5369.38|5369.38|5369.38|5369.38|5369.38|0
1635408220000|2021-10-28 08:03:40|5370.07|5370.07|5370.41|5370.41|5370.41|5370.41|5370.07|5370.07|0
1635408230000|2021-10-28 08:03:50|5370.66|5370.66|5370.66|5370.66|5370.66|5370.66|5370.66|5370.66|0
1635408250000|2021-10-28 08:04:10|5370.31|5370.31|5370.31|5370.31|5370.31|5370.31|5370.31|5370.31|0
1635408300000|2021-10-28 08:05:00|5371.02|5371.02|5371.02|5371.02|5371.02|5371.02|5371.02|5371.02|0
1635408330000|2021-10-28 08:05:30|5369.96|5369.96|5371.19|5371.19|5371.19|5371.19|5369.96|5369.96|0
1635408340000|2021-10-28 08:05:40|5372.25|5372.25|5372.25|5372.25|5372.25|5372.25|5372.25|5372.25|0
1635408350000|2021-10-28 08:05:50|5372.75|5372.75|5372.75|5372.75|5372.75|5372.75|5372.75|5372.75|0
1635408360000|2021-10-28 08:06:00|5373.03|5373.03|5373.31|5373.31|5373.31|5373.31|5373.03|5373.03|0
1635408370000|2021-10-28 08:06:10|5373.55|5373.55|5372.6|5372.6|5373.55|5373.55|5372.6|5372.6|0
1635408390000|2021-10-28 08:06:30|5372.95|5372.95|5372.95|5372.95|5372.95|5372.95|5372.95|5372.95|0
1635408400000|2021-10-28 08:06:40|5373.19|5373.19|5373.53|5373.53|5373.53|5373.53|5373.19|5373.19|0
1635408420000|2021-10-28 08:07:00|5373.25|5373.25|5373.53|5373.53|5373.53|5373.53|5373.25|5373.25|0
1635408440000|2021-10-28 08:07:20|5373.41|5373.41|5373.41|5373.41|5373.41|5373.41|5373.41|5373.41|0
1635408480000|2021-10-28 08:08:00|5373.66|5373.66|5376.02|5376.02|5376.02|5376.02|5373.66|5373.66|0
1635408490000|2021-10-28 08:08:10|5376.27|5376.27|5376.27|5376.27|5376.27|5376.27|5376.27|5376.27|0
1635408510000|2021-10-28 08:08:30|5376.98|5376.98|5376.98|5376.98|5376.98|5376.98|5376.98|5376.98|0
1635408520000|2021-10-28 08:08:40|5377.26|5377.26|5377.61|5377.61|5377.61|5377.61|5377.26|5377.26|0
1635408540000|2021-10-28 08:09:00|5377.26|5377.26|5377.26|5377.26|5377.26|5377.26|5377.26|5377.26|0
1635408550000|2021-10-28 08:09:10|5377.96|5377.96|5377.49|5377.49|5377.96|5377.96|5377.49|5377.49|0
1635408560000|2021-10-28 08:09:20|5377.24|5377.24|5377.24|5377.24|5377.24|5377.24|5377.24|5377.24|0
1635408600000|2021-10-28 08:10:00|5377.13|5377.13|5377.13|5377.13|5377.13|5377.13|5377.13|5377.13|0
1635408620000|2021-10-28 08:10:20|5377.83|5377.83|5377.83|5377.83|5377.83|5377.83|5377.83|5377.83|0
1635408680000|2021-10-28 08:11:20|5378.19|5378.19|5378.19|5378.19|5378.19|5378.19|5378.19|5378.19|0
1635408690000|2021-10-28 08:11:30|5378.07|5378.07|5378.07|5378.07|5378.07|5378.07|5378.07|5378.07|0
1635408700000|2021-10-28 08:11:40|5377.73|5377.73|5376.19|5376.19|5377.73|5377.73|5376.19|5376.19|0
1635408740000|2021-10-28 08:12:20|5375.85|5375.85|5375.85|5375.85|5375.85|5375.85|5375.85|5375.85|0
1635408750000|2021-10-28 08:12:30|5376.56|5376.56|5376.56|5376.56|5376.56|5376.56|5376.56|5376.56|0
1635408760000|2021-10-28 08:12:40|5375.14|5375.14|5375.14|5375.14|5375.14|5375.14|5375.14|5375.14|0
1635408800000|2021-10-28 08:13:20|5377.26|5377.26|5377.26|5377.26|5377.26|5377.26|5377.26|5377.26|0
1635408820000|2021-10-28 08:13:40|5377.51|5377.51|5377.51|5377.51|5377.51|5377.51|5377.51|5377.51|0
1635408830000|2021-10-28 08:13:50|5377.85|5377.85|5377.85|5377.85|5377.85|5377.85|5377.85|5377.85|0
1635408840000|2021-10-28 08:14:00|5378.2|5378.2|5378.2|5378.2|5378.2|5378.2|5378.2|5378.2|0
1635408850000|2021-10-28 08:14:10|5378.54|5378.54|5378.54|5378.54|5378.54|5378.54|5378.54|5378.54|0
1635408880000|2021-10-28 08:14:40|5377.84|5377.84|5377.48|5377.48|5377.84|5377.84|5377.48|5377.48|0
1635408890000|2021-10-28 08:14:50|5376.78|5376.78|5376.42|5376.42|5376.78|5376.78|5376.42|5376.42|0
1635408910000|2021-10-28 08:15:10|5375.72|5375.72|5375.72|5375.72|5375.72|5375.72|5375.72|5375.72|0
1635408920000|2021-10-28 08:15:20|5376.42|5376.42|5376.42|5376.42|5376.42|5376.42|5376.42|5376.42|0
1635408940000|2021-10-28 08:15:40|5376.66|5376.66|5376.66|5376.66|5376.66|5376.66|5376.66|5376.66|0
1635408980000|2021-10-28 08:16:20|5378.78|5378.78|5378.78|5378.78|5378.78|5378.78|5378.78|5378.78|0
1635409020000|2021-10-28 08:17:00|5379.13|5379.13|5379.13|5379.13|5379.13|5379.13|5379.13|5379.13|0
1635409030000|2021-10-28 08:17:10|5379.41|5379.41|5379.41|5379.41|5379.41|5379.41|5379.41|5379.41|0
1635409060000|2021-10-28 08:17:40|5379.05|5379.05|5379.05|5379.05|5379.05|5379.05|5379.05|5379.05|0
1635409070000|2021-10-28 08:17:50|5378.94|5378.94|5378.7|5378.7|5378.94|5378.94|5378.7|5378.7|0
1635409080000|2021-10-28 08:18:00|5378|5378|5378|5378|5378|5378|5378|5378|0
1635409090000|2021-10-28 08:18:10|5377.64|5377.64|5377.53|5377.53|5377.64|5377.64|5377.53|5377.53|0
1635409110000|2021-10-28 08:18:30|5377.29|5377.29|5377.06|5377.06|5377.29|5377.29|5377.06|5377.06|0
1635409120000|2021-10-28 08:18:40|5376.71|5376.71|5376.71|5376.71|5376.71|5376.71|5376.71|5376.71|0
1635409130000|2021-10-28 08:18:50|5376|5376|5376|5376|5376|5376|5376|5376|0
1635409140000|2021-10-28 08:19:00|5376.12|5376.12|5376.12|5376.12|5376.12|5376.12|5376.12|5376.12|0
1635409150000|2021-10-28 08:19:10|5376.82|5376.82|5376.59|5376.59|5376.94|5376.94|5376.59|5376.59|0
1635409200000|2021-10-28 08:20:00|5376.25|5376.25|5376.25|5376.25|5376.25|5376.25|5376.25|5376.25|0
1635409210000|2021-10-28 08:20:10|5376.6|5376.6|5376.94|5376.94|5376.94|5376.94|5376.6|5376.6|0
1635409260000|2021-10-28 08:21:00|5377.28|5377.28|5376.94|5376.94|5377.28|5377.28|5376.94|5376.94|0
1635409310000|2021-10-28 08:21:50|5379.41|5379.41|5379.41|5379.41|5379.41|5379.41|5379.41|5379.41|0
1635409350000|2021-10-28 08:22:30|5379.65|5379.65|5380.03|5380.03|5380.03|5380.03|5379.53|5379.53|0
1635409370000|2021-10-28 08:22:50|5380.73|5380.73|5380.73|5380.73|5380.73|5380.73|5380.73|5380.73|0
1635409390000|2021-10-28 08:23:10|5380.62|5380.62|5380.27|5380.27|5380.62|5380.62|5380.27|5380.27|0
1635409400000|2021-10-28 08:23:20|5380.62|5380.62|5380.62|5380.62|5380.62|5380.62|5380.62|5380.62|0
1635409430000|2021-10-28 08:23:50|5380.85|5380.85|5380.85|5380.85|5380.85|5380.85|5380.85|5380.85|0
1635409450000|2021-10-28 08:24:10|5381.2|5381.2|5381.56|5381.56|5381.56|5381.56|5381.2|5381.2|0
1635409470000|2021-10-28 08:24:30|5381.2|5381.2|5380.85|5380.85|5381.91|5381.91|5380.85|5380.85|0
1635409480000|2021-10-28 08:24:40|5381.08|5381.08|5381.08|5381.08|5381.08|5381.08|5381.08|5381.08|0
1635409500000|2021-10-28 08:25:00|5381.42|5381.42|5381.17|5381.17|5381.42|5381.42|5381.17|5381.17|0
1635409510000|2021-10-28 08:25:10|5381.51|5381.51|5378.28|5378.28|5381.51|5381.51|5378.28|5378.28|0
1635409520000|2021-10-28 08:25:20|5378.98|5378.98|5378.98|5378.98|5378.98|5378.98|5378.98|5378.98|0
1635409530000|2021-10-28 08:25:30|5378.63|5378.63|5378.63|5378.63|5378.63|5378.63|5378.63|5378.63|0
1635409570000|2021-10-28 08:26:10|5378.28|5378.28|5377.92|5377.92|5378.28|5378.28|5377.92|5377.92|0
1635409580000|2021-10-28 08:26:20|5378.28|5378.28|5378.28|5378.28|5378.28|5378.28|5378.28|5378.28|0
1635409610000|2021-10-28 08:26:50|5378.63|5378.63|5378.63|5378.63|5378.63|5378.63|5378.63|5378.63|0
1635409650000|2021-10-28 08:27:30|5378.98|5378.98|5378.63|5378.63|5378.98|5378.98|5378.63|5378.63|0
1635409730000|2021-10-28 08:28:50|5379.33|5379.33|5378.83|5378.83|5379.33|5379.33|5378.83|5378.83|0
1635409750000|2021-10-28 08:29:10|5377.77|5377.77|5378.83|5378.83|5378.83|5378.83|5377.77|5377.77|0
1635409780000|2021-10-28 08:29:40|5378.48|5378.48|5378.13|5378.13|5378.48|5378.48|5378.13|5378.13|0
1635409790000|2021-10-28 08:29:50|5376.36|5376.36|5376.11|5376.11|5376.36|5376.36|5376.11|5376.11|0
1635409810000|2021-10-28 08:30:10|5375.83|5375.83|5375.83|5375.83|5375.83|5375.83|5375.83|5375.83|0
1635409840000|2021-10-28 08:30:40|5375.55|5375.55|5375.55|5375.55|5375.55|5375.55|5375.55|5375.55|0
1635409860000|2021-10-28 08:31:00|5376.97|5376.97|5376.97|5376.97|5376.97|5376.97|5376.97|5376.97|0
1635409870000|2021-10-28 08:31:10|5376.69|5376.69|5376.69|5376.69|5376.69|5376.69|5376.69|5376.69|0
1635409880000|2021-10-28 08:31:20|5376.97|5376.97|5376.97|5376.97|5376.97|5376.97|5376.97|5376.97|0
1635409900000|2021-10-28 08:31:40|5377.21|5377.21|5377.21|5377.21|5377.21|5377.21|5377.21|5377.21|0
1635409910000|2021-10-28 08:31:50|5377.55|5377.55|5377.55|5377.55|5377.55|5377.55|5377.55|5377.55|0
1635409920000|2021-10-28 08:32:00|5377.91|5377.91|5377.91|5377.91|5377.91|5377.91|5377.91|5377.91|0
1635409930000|2021-10-28 08:32:10|5378.14|5378.14|5378.14|5378.14|5378.14|5378.14|5378.14|5378.14|0
1635409950000|2021-10-28 08:32:30|5378.02|5378.02|5378.14|5378.14|5378.14|5378.14|5378.02|5378.02|0
1635409960000|2021-10-28 08:32:40|5378.85|5378.85|5379.2|5379.2|5379.2|5379.2|5378.85|5378.85|0
1635409990000|2021-10-28 08:33:10|5378.85|5378.85|5378.85|5378.85|5378.85|5378.85|5378.85|5378.85|0
1635410010000|2021-10-28 08:33:30|5379.2|5379.2|5379.2|5379.2|5379.2|5379.2|5379.2|5379.2|0
1635410020000|2021-10-28 08:33:40|5378.49|5378.49|5378.38|5378.38|5378.49|5378.49|5378.38|5378.38|0
1635410030000|2021-10-28 08:33:50|5378.04|5378.04|5378.04|5378.04|5378.04|5378.04|5378.04|5378.04|0
1635410090000|2021-10-28 08:34:50|5378.74|5378.74|5379.02|5379.02|5379.02|5379.02|5378.74|5378.74|0
1635410100000|2021-10-28 08:35:00|5378.32|5378.32|5378.32|5378.32|5378.32|5378.32|5378.32|5378.32|0
1635410110000|2021-10-28 08:35:10|5376.55|5376.55|5377.61|5377.61|5377.61|5377.61|5376.55|5376.55|0
1635410130000|2021-10-28 08:35:30|5377.96|5377.96|5377.96|5377.96|5377.96|5377.96|5377.96|5377.96|0
1635410140000|2021-10-28 08:35:40|5378.3|5378.3|5378.3|5378.3|5378.3|5378.3|5378.3|5378.3|0
1635410170000|2021-10-28 08:36:10|5378.19|5378.19|5378.19|5378.19|5378.19|5378.19|5378.19|5378.19|0
1635410180000|2021-10-28 08:36:20|5378.3|5378.3|5378.3|5378.3|5378.3|5378.3|5378.3|5378.3|0
1635410190000|2021-10-28 08:36:30|5379.01|5379.01|5379.01|5379.01|5379.01|5379.01|5379.01|5379.01|0
1635410210000|2021-10-28 08:36:50|5378.3|5378.3|5377.6|5377.6|5378.3|5378.3|5377.6|5377.6|0
1635410220000|2021-10-28 08:37:00|5379.01|5379.01|5378.66|5378.66|5379.01|5379.01|5378.66|5378.66|0
1635410320000|2021-10-28 08:38:40|5379.36|5379.36|5381.37|5381.37|5381.37|5381.37|5379.36|5379.36|0
1635410330000|2021-10-28 08:38:50|5381.62|5381.62|5381.62|5381.62|5383.04|5383.04|5381.62|5381.62|0
1635410360000|2021-10-28 08:39:20|5380.56|5380.56|5380.56|5380.56|5380.56|5380.56|5380.56|5380.56|0
1635410380000|2021-10-28 08:39:40|5379.51|5379.51|5379.86|5379.86|5379.86|5379.86|5379.51|5379.51|0
1635410390000|2021-10-28 08:39:50|5380.21|5380.21|5380.21|5380.21|5380.21|5380.21|5380.21|5380.21|0
1635410400000|2021-10-28 08:40:00|5379.15|5379.15|5379.15|5379.15|5379.15|5379.15|5379.15|5379.15|0
1635410410000|2021-10-28 08:40:10|5379.86|5379.86|5379.86|5379.86|5379.86|5379.86|5379.86|5379.86|0
1635410430000|2021-10-28 08:40:30|5379.98|5379.98|5379.98|5379.98|5379.98|5379.98|5379.98|5379.98|0
1635410450000|2021-10-28 08:40:50|5380.09|5380.09|5380.09|5380.09|5380.09|5380.09|5380.09|5380.09|0
1635410460000|2021-10-28 08:41:00|5380.43|5380.43|5380.78|5380.78|5380.78|5380.78|5380.43|5380.43|0
1635410470000|2021-10-28 08:41:10|5381.84|5381.84|5381.84|5381.84|5381.84|5381.84|5381.84|5381.84|0
1635410500000|2021-10-28 08:41:40|5382.2|5382.2|5382.2|5382.2|5382.2|5382.2|5382.2|5382.2|0
1635410520000|2021-10-28 08:42:00|5382.9|5382.9|5383.61|5383.61|5383.61|5383.61|5382.9|5382.9|0
1635410540000|2021-10-28 08:42:20|5382.9|5382.9|5382.9|5382.9|5382.9|5382.9|5382.9|5382.9|0
1635410550000|2021-10-28 08:42:30|5383.14|5383.14|5383.14|5383.14|5383.14|5383.14|5383.14|5383.14|0
1635410560000|2021-10-28 08:42:40|5383.49|5383.49|5383.49|5383.49|5383.49|5383.49|5383.49|5383.49|0
1635410570000|2021-10-28 08:42:50|5383.84|5383.84|5384.89|5384.89|5384.89|5384.89|5383.84|5383.84|0
1635410580000|2021-10-28 08:43:00|5385.12|5385.12|5385.12|5385.12|5385.12|5385.12|5385.12|5385.12|0
1635410600000|2021-10-28 08:43:20|5384.41|5384.41|5384.41|5384.41|5384.41|5384.41|5384.41|5384.41|0
1635410620000|2021-10-28 08:43:40|5385.12|5385.12|5385.12|5385.12|5385.12|5385.12|5385.12|5385.12|0
1635410630000|2021-10-28 08:43:50|5385.47|5385.47|5385.47|5385.47|5385.47|5385.47|5385.47|5385.47|0
1635410650000|2021-10-28 08:44:10|5385.12|5385.12|5385.12|5385.12|5385.12|5385.12|5384.77|5384.77|0
1635410660000|2021-10-28 08:44:20|5385.37|5385.37|5387.13|5387.13|5387.13|5387.13|5385.37|5385.37|0
1635410680000|2021-10-28 08:44:40|5386.43|5386.43|5386.43|5386.43|5386.43|5386.43|5386.43|5386.43|0
1635410720000|2021-10-28 08:45:20|5386.07|5386.07|5386.07|5386.07|5386.07|5386.07|5386.07|5386.07|0
1635410730000|2021-10-28 08:45:30|5385.72|5385.72|5385.37|5385.37|5385.72|5385.72|5385.37|5385.37|0
1635410750000|2021-10-28 08:45:50|5386.07|5386.07|5386.32|5386.32|5386.32|5386.32|5386.07|5386.07|0
1635410760000|2021-10-28 08:46:00|5386.44|5386.44|5386.44|5386.44|5386.44|5386.44|5386.44|5386.44|0
1635410770000|2021-10-28 08:46:10|5386.69|5386.69|5386.69|5386.69|5386.69|5386.69|5386.69|5386.69|0
1635410790000|2021-10-28 08:46:30|5386.81|5386.81|5386.81|5386.81|5386.81|5386.81|5386.81|5386.81|0
1635410810000|2021-10-28 08:46:50|5387.86|5387.86|5387.86|5387.86|5387.86|5387.86|5387.86|5387.86|0
1635410820000|2021-10-28 08:47:00|5387.51|5387.51|5387.51|5387.51|5387.51|5387.51|5387.51|5387.51|0
1635410840000|2021-10-28 08:47:20|5388.22|5388.22|5388.01|5388.01|5388.22|5388.22|5387.51|5387.51|0
1635410870000|2021-10-28 08:47:50|5387.3|5387.3|5387.54|5387.54|5387.54|5387.54|5387.3|5387.3|0
1635410900000|2021-10-28 08:48:20|5388.24|5388.24|5388.14|5388.14|5388.24|5388.24|5386.83|5386.83|0
1635410910000|2021-10-28 08:48:30|5388.26|5388.26|5388.26|5388.26|5388.26|5388.26|5388.26|5388.26|0
1635410920000|2021-10-28 08:48:40|5388.59|5388.59|5388.59|5388.59|5388.59|5388.59|5388.59|5388.59|0
1635410930000|2021-10-28 08:48:50|5389.3|5389.3|5389.65|5389.65|5389.65|5389.65|5389.3|5389.3|0
1635410960000|2021-10-28 08:49:20|5389.31|5389.31|5389.54|5389.54|5389.65|5389.65|5389.31|5389.31|0
1635410980000|2021-10-28 08:49:40|5389.65|5389.65|5389.65|5389.65|5389.65|5389.65|5389.65|5389.65|0
1635410990000|2021-10-28 08:49:50|5389.54|5389.54|5389.54|5389.54|5389.54|5389.54|5389.54|5389.54|0
1635411020000|2021-10-28 08:50:20|5389.3|5389.3|5389.3|5389.3|5389.3|5389.3|5389.3|5389.3|0
1635411030000|2021-10-28 08:50:30|5389.02|5389.02|5389.38|5389.38|5389.38|5389.38|5389.02|5389.02|0
1635411040000|2021-10-28 08:50:40|5388.67|5388.67|5388.32|5388.32|5388.67|5388.67|5388.32|5388.32|0
1635411060000|2021-10-28 08:51:00|5388.2|5388.2|5388.55|5388.55|5388.55|5388.55|5388.2|5388.2|0
1635411070000|2021-10-28 08:51:10|5389.26|5389.26|5389.26|5389.26|5389.26|5389.26|5389.26|5389.26|0
1635411090000|2021-10-28 08:51:30|5390.67|5390.67|5391.23|5391.23|5391.23|5391.23|5390.67|5390.67|0
1635411110000|2021-10-28 08:51:50|5392.64|5392.64|5392.64|5392.64|5392.64|5392.64|5392.64|5392.64|0
1635411120000|2021-10-28 08:52:00|5390.88|5390.88|5390.88|5390.88|5390.88|5390.88|5390.88|5390.88|0
1635411160000|2021-10-28 08:52:40|5390.6|5390.6|5390.6|5390.6|5390.6|5390.6|5390.6|5390.6|0
1635411210000|2021-10-28 08:53:30|5391.66|5391.66|5391.66|5391.66|5391.66|5391.66|5391.66|5391.66|0
1635411270000|2021-10-28 08:54:30|5391.3|5391.3|5392.01|5392.01|5392.01|5392.01|5391.3|5391.3|0
1635411290000|2021-10-28 08:54:50|5392.72|5392.72|5392.72|5392.72|5392.72|5392.72|5392.72|5392.72|0
1635411300000|2021-10-28 08:55:00|5392.83|5392.83|5393.19|5393.19|5393.19|5393.19|5392.83|5392.83|0
1635411330000|2021-10-28 08:55:30|5392.83|5392.83|5392.83|5392.83|5392.83|5392.83|5392.83|5392.83|0
1635411340000|2021-10-28 08:55:40|5393.17|5393.17|5395.3|5395.3|5395.42|5395.42|5393.17|5393.17|0
1635411360000|2021-10-28 08:56:00|5394.6|5394.6|5394.94|5394.94|5394.94|5394.94|5394.6|5394.6|0
1635411380000|2021-10-28 08:56:20|5395.21|5395.21|5395.21|5395.21|5395.21|5395.21|5395.21|5395.21|0
1635411400000|2021-10-28 08:56:40|5395.33|5395.33|5395.21|5395.21|5395.33|5395.33|5395.21|5395.21|0
1635411420000|2021-10-28 08:57:00|5395.1|5395.1|5394.74|5394.74|5395.1|5395.1|5394.74|5394.74|0
1635411430000|2021-10-28 08:57:10|5394.04|5394.04|5394.04|5394.04|5394.04|5394.04|5394.04|5394.04|0
1635411440000|2021-10-28 08:57:20|5394.16|5394.16|5394.16|5394.16|5394.16|5394.16|5394.16|5394.16|0
1635411450000|2021-10-28 08:57:30|5393.81|5393.81|5393.69|5393.69|5393.81|5393.81|5393.69|5393.69|0
1635411480000|2021-10-28 08:58:00|5394.03|5394.03|5394.03|5394.03|5394.03|5394.03|5394.03|5394.03|0
1635411530000|2021-10-28 08:58:50|5393.69|5393.69|5393.69|5393.69|5393.69|5393.69|5393.69|5393.69|0
1635411540000|2021-10-28 08:59:00|5393.34|5393.34|5394.29|5394.29|5394.29|5394.29|5393.34|5393.34|0
1635411560000|2021-10-28 08:59:20|5393.94|5393.94|5393.94|5393.94|5393.94|5393.94|5393.94|5393.94|0
1635411580000|2021-10-28 08:59:40|5393.23|5393.23|5393.23|5393.23|5393.23|5393.23|5393.23|5393.23|0
1635411610000|2021-10-28 09:00:10|5393.58|5393.58|5393.58|5393.58|5393.58|5393.58|5393.58|5393.58|0
1635411640000|2021-10-28 09:00:40|5393.23|5393.23|5393.35|5393.35|5393.35|5393.35|5393.23|5393.23|0
1635411690000|2021-10-28 09:01:30|5393|5393|5393|5393|5393|5393|5393|5393|0
1635411710000|2021-10-28 09:01:50|5392.29|5392.29|5392.29|5392.29|5392.29|5392.29|5392.29|5392.29|0
1635411720000|2021-10-28 09:02:00|5393.35|5393.35|5393.35|5393.35|5393.35|5393.35|5393.35|5393.35|0
1635411730000|2021-10-28 09:02:10|5392.57|5392.57|5392.14|5392.14|5392.82|5392.82|5392.14|5392.14|0
1635411760000|2021-10-28 09:02:40|5392.48|5392.48|5391.95|5391.95|5392.48|5392.48|5391.95|5391.95|0
1635411770000|2021-10-28 09:02:50|5391.25|5391.25|5390.89|5390.89|5391.25|5391.25|5390.89|5390.89|0
1635411780000|2021-10-28 09:03:00|5390.56|5390.56|5390.22|5390.22|5390.56|5390.56|5390.22|5390.22|0
1635411790000|2021-10-28 09:03:10|5389.94|5389.94|5388.88|5388.88|5389.94|5389.94|5388.88|5388.88|0
1635411800000|2021-10-28 09:03:20|5388.63|5388.63|5388.63|5388.63|5388.63|5388.63|5388.63|5388.63|0
1635411820000|2021-10-28 09:03:40|5388.98|5388.98|5388.98|5388.98|5388.98|5388.98|5388.98|5388.98|0
1635411830000|2021-10-28 09:03:50|5389.34|5389.34|5389.34|5389.34|5389.34|5389.34|5389.34|5389.34|0
1635411880000|2021-10-28 09:04:40|5389|5389|5388.04|5388.04|5389|5389|5388.04|5388.04|0
1635411890000|2021-10-28 09:04:50|5388.75|5388.75|5388.98|5388.98|5388.98|5388.98|5388.75|5388.75|0
1635411900000|2021-10-28 09:05:00|5388.87|5388.87|5388.87|5388.87|5388.87|5388.87|5388.87|5388.87|0
1635411930000|2021-10-28 09:05:30|5389.22|5389.22|5388.87|5388.87|5389.22|5389.22|5388.87|5388.87|0
1635411940000|2021-10-28 09:05:40|5387.81|5387.81|5386.9|5386.9|5387.81|5387.81|5386.9|5386.9|0
1635411950000|2021-10-28 09:05:50|5386.65|5386.65|5386.06|5386.06|5386.65|5386.65|5385.71|5385.71|0
1635411960000|2021-10-28 09:06:00|5387.12|5387.12|5387.12|5387.12|5387.12|5387.12|5387.12|5387.12|0
1635411970000|2021-10-28 09:06:10|5386.41|5386.41|5386.41|5386.41|5386.41|5386.41|5386.41|5386.41|0
1635411990000|2021-10-28 09:06:30|5386.77|5386.77|5388.18|5388.18|5388.18|5388.18|5386.77|5386.77|0
1635412060000|2021-10-28 09:07:40|5387.83|5387.83|5387.12|5387.12|5387.83|5387.83|5387.12|5387.12|0
1635412130000|2021-10-28 09:08:50|5387.24|5387.24|5389.75|5389.75|5389.75|5389.75|5387.24|5387.24|0
1635412140000|2021-10-28 09:09:00|5390.03|5390.03|5390.73|5390.73|5390.73|5390.73|5390.03|5390.03|0
1635412160000|2021-10-28 09:09:20|5390.03|5390.03|5390.03|5390.03|5390.03|5390.03|5390.03|5390.03|0
1635412190000|2021-10-28 09:09:50|5389.68|5389.68|5390.01|5390.01|5390.01|5390.01|5389.68|5389.68|0
1635412240000|2021-10-28 09:10:40|5390.37|5390.37|5390.37|5390.37|5390.37|5390.37|5390.37|5390.37|0
1635412310000|2021-10-28 09:11:50|5390.01|5390.01|5390.01|5390.01|5390.01|5390.01|5390.01|5390.01|0
1635412340000|2021-10-28 09:12:20|5390.72|5390.72|5390.72|5390.72|5390.72|5390.72|5390.72|5390.72|0
1635412350000|2021-10-28 09:12:30|5391.78|5391.78|5391.78|5391.78|5391.78|5391.78|5391.78|5391.78|0
1635412370000|2021-10-28 09:12:50|5391.9|5391.9|5391.9|5391.9|5391.9|5391.9|5391.9|5391.9|0
1635412400000|2021-10-28 09:13:20|5392.6|5392.6|5392.95|5392.95|5392.95|5392.95|5392.6|5392.6|0
1635412410000|2021-10-28 09:13:30|5393.79|5393.79|5394.07|5394.07|5394.07|5394.07|5393.79|5393.79|0
1635412430000|2021-10-28 09:13:50|5394.41|5394.41|5394.41|5394.41|5394.41|5394.41|5394.41|5394.41|0
1635412450000|2021-10-28 09:14:10|5395.82|5395.82|5395.11|5395.11|5395.82|5395.82|5395.11|5395.11|0
1635412480000|2021-10-28 09:14:40|5395.82|5395.82|5395.82|5395.82|5395.82|5395.82|5395.82|5395.82|0
1635412520000|2021-10-28 09:15:20|5396.53|5396.53|5396.53|5396.53|5396.53|5396.53|5396.53|5396.53|0
1635412540000|2021-10-28 09:15:40|5396.17|5396.17|5395.11|5395.11|5396.17|5396.17|5395.11|5395.11|0
1635412550000|2021-10-28 09:15:50|5394.88|5394.88|5394.88|5394.88|5394.88|5394.88|5394.88|5394.88|0
1635412560000|2021-10-28 09:16:00|5394.76|5394.76|5394.53|5394.53|5394.76|5394.76|5394.53|5394.53|0
1635412610000|2021-10-28 09:16:50|5394.18|5394.18|5391.84|5391.84|5394.18|5394.18|5391.84|5391.84|0
1635412650000|2021-10-28 09:17:30|5391.72|5391.72|5391.72|5391.72|5391.72|5391.72|5391.72|5391.72|0
1635412670000|2021-10-28 09:17:50|5391.61|5391.61|5391.61|5391.61|5391.61|5391.61|5391.61|5391.61|0
1635412680000|2021-10-28 09:18:00|5391.72|5391.72|5391.72|5391.72|5391.72|5391.72|5391.72|5391.72|0
1635412740000|2021-10-28 09:19:00|5388.9|5388.9|5388.9|5388.9|5388.9|5388.9|5388.9|5388.9|0
1635412760000|2021-10-28 09:19:20|5389.02|5389.02|5388.52|5388.52|5389.02|5389.02|5388.52|5388.52|0
1635412780000|2021-10-28 09:19:40|5386.75|5386.75|5386.75|5386.75|5386.75|5386.75|5386.75|5386.75|0
1635412790000|2021-10-28 09:19:50|5387.46|5387.46|5387.46|5387.46|5387.46|5387.46|5387.46|5387.46|0
1635412800000|2021-10-28 09:20:00|5387.21|5387.21|5386.86|5386.86|5387.21|5387.21|5386.86|5386.86|0
1635412810000|2021-10-28 09:20:10|5387.21|5387.21|5387.21|5387.21|5387.21|5387.21|5387.21|5387.21|0
1635412820000|2021-10-28 09:20:20|5387.33|5387.33|5387.33|5387.33|5387.33|5387.33|5387.33|5387.33|0
1635412870000|2021-10-28 09:21:10|5387.44|5387.44|5387.44|5387.44|5387.44|5387.44|5387.44|5387.44|0
1635412880000|2021-10-28 09:21:20|5388.15|5388.15|5388.15|5388.15|5388.15|5388.15|5388.15|5388.15|0
1635412900000|2021-10-28 09:21:40|5387.8|5387.8|5387.8|5387.8|5387.8|5387.8|5387.8|5387.8|0
1635412940000|2021-10-28 09:22:20|5388.14|5388.14|5387.46|5387.46|5388.14|5388.14|5387.46|5387.46|0
1635413000000|2021-10-28 09:23:20|5387.21|5387.21|5387.21|5387.21|5387.21|5387.21|5387.21|5387.21|0
1635413020000|2021-10-28 09:23:40|5387.92|5387.92|5387.92|5387.92|5387.92|5387.92|5387.92|5387.92|0
1635413040000|2021-10-28 09:24:00|5387.56|5387.56|5387.56|5387.56|5387.56|5387.56|5387.56|5387.56|0
1635413150000|2021-10-28 09:25:50|5387.21|5387.21|5387.21|5387.21|5387.21|5387.21|5387.21|5387.21|0
1635413160000|2021-10-28 09:26:00|5387.33|5387.33|5387.67|5387.67|5387.67|5387.67|5387.33|5387.33|0
1635413170000|2021-10-28 09:26:10|5387.31|5387.31|5387.31|5387.31|5387.31|5387.31|5387.31|5387.31|0
1635413220000|2021-10-28 09:27:00|5387.67|5387.67|5387.31|5387.31|5387.67|5387.67|5387.31|5387.31|0
1635413230000|2021-10-28 09:27:10|5387.2|5387.2|5387.2|5387.2|5387.2|5387.2|5387.2|5387.2|0
1635413310000|2021-10-28 09:28:30|5386.95|5386.95|5386.95|5386.95|5386.95|5386.95|5386.95|5386.95|0
1635413330000|2021-10-28 09:28:50|5387.3|5387.3|5387.3|5387.3|5387.3|5387.3|5387.3|5387.3|0
1635413340000|2021-10-28 09:29:00|5387.65|5387.65|5389.74|5389.74|5389.74|5389.74|5387.65|5387.65|0
1635413350000|2021-10-28 09:29:10|5389.97|5389.97|5389.97|5389.97|5389.97|5389.97|5389.97|5389.97|0
1635413360000|2021-10-28 09:29:20|5390.2|5390.2|5390.2|5390.2|5390.2|5390.2|5390.2|5390.2|0
1635413370000|2021-10-28 09:29:30|5390.91|5390.91|5390.91|5390.91|5390.91|5390.91|5390.91|5390.91|0
1635413390000|2021-10-28 09:29:50|5391.25|5391.25|5391.25|5391.25|5391.25|5391.25|5391.25|5391.25|0
1635413400000|2021-10-28 09:30:00|5390.54|5390.54|5391.25|5391.25|5391.25|5391.25|5390.54|5390.54|0
1635413440000|2021-10-28 09:30:40|5390.9|5390.9|5390.9|5390.9|5390.9|5390.9|5390.9|5390.9|0
1635413460000|2021-10-28 09:31:00|5389.84|5389.84|5390.19|5390.19|5390.19|5390.19|5389.84|5389.84|0
1635413470000|2021-10-28 09:31:10|5390.54|5390.54|5390.19|5390.19|5390.54|5390.54|5390.19|5390.19|0
1635413510000|2021-10-28 09:31:50|5390.07|5390.07|5390.07|5390.07|5390.07|5390.07|5390.07|5390.07|0
1635413530000|2021-10-28 09:32:10|5390.67|5390.67|5390.67|5390.67|5390.67|5390.67|5390.67|5390.67|0
1635413540000|2021-10-28 09:32:20|5390.95|5390.95|5391.31|5391.31|5391.31|5391.31|5390.95|5390.95|0
1635413550000|2021-10-28 09:32:30|5391.03|5391.03|5391.03|5391.03|5391.03|5391.03|5391.03|5391.03|0
1635413560000|2021-10-28 09:32:40|5390.75|5390.75|5390.75|5390.75|5390.75|5390.75|5390.75|5390.75|0
1635413590000|2021-10-28 09:33:10|5391.1|5391.1|5391.1|5391.1|5391.1|5391.1|5391.1|5391.1|0
1635413610000|2021-10-28 09:33:30|5390.76|5390.76|5391.1|5391.1|5391.1|5391.1|5390.76|5390.76|0
1635413660000|2021-10-28 09:34:20|5390.75|5390.75|5390.75|5390.75|5390.75|5390.75|5390.75|5390.75|0
1635413680000|2021-10-28 09:34:40|5390.4|5390.4|5390.4|5390.4|5390.4|5390.4|5390.4|5390.4|0
1635413700000|2021-10-28 09:35:00|5390.75|5390.75|5389.79|5389.79|5390.75|5390.75|5389.79|5389.79|0
1635413710000|2021-10-28 09:35:10|5390.15|5390.15|5390.15|5390.15|5390.15|5390.15|5390.15|5390.15|0
1635413720000|2021-10-28 09:35:20|5391.21|5391.21|5391.21|5391.21|5391.21|5391.21|5391.21|5391.21|0
1635413750000|2021-10-28 09:35:50|5392.51|5392.51|5392.76|5392.76|5392.76|5392.76|5392.51|5392.51|0
1635413770000|2021-10-28 09:36:10|5393.47|5393.47|5393.12|5393.12|5393.47|5393.47|5393.12|5393.12|0
1635413810000|2021-10-28 09:36:50|5393.82|5393.82|5393.47|5393.47|5393.82|5393.82|5393.47|5393.47|0
1635413850000|2021-10-28 09:37:30|5393.7|5393.7|5393.7|5393.7|5393.7|5393.7|5393.7|5393.7|0
1635413860000|2021-10-28 09:37:40|5393.36|5393.36|5393.36|5393.36|5393.36|5393.36|5393.36|5393.36|0
1635413870000|2021-10-28 09:37:50|5393.48|5393.48|5393.83|5393.83|5393.83|5393.83|5393.48|5393.48|0
1635413900000|2021-10-28 09:38:20|5393.58|5393.58|5393.23|5393.23|5393.58|5393.58|5393.23|5393.23|0
1635413910000|2021-10-28 09:38:30|5392.95|5392.95|5392.27|5392.27|5392.95|5392.95|5392.27|5392.27|0
1635413920000|2021-10-28 09:38:40|5392.61|5392.61|5392.61|5392.61|5392.61|5392.61|5392.61|5392.61|0
1635413990000|2021-10-28 09:39:50|5392.73|5392.73|5392.73|5392.73|5392.73|5392.73|5392.73|5392.73|0
1635414000000|2021-10-28 09:40:00|5393.07|5393.07|5393.07|5393.07|5393.07|5393.07|5393.07|5393.07|0
1635414010000|2021-10-28 09:40:10|5393.78|5393.78|5393.78|5393.78|5393.78|5393.78|5393.78|5393.78|0
1635414020000|2021-10-28 09:40:20|5394.02|5394.02|5394.02|5394.02|5394.02|5394.02|5394.02|5394.02|0
1635414030000|2021-10-28 09:40:30|5394.3|5394.3|5394.3|5394.3|5394.3|5394.3|5394.3|5394.3|0
1635414050000|2021-10-28 09:40:50|5393.81|5393.81|5392.39|5392.39|5393.81|5393.81|5392.39|5392.39|0
1635414060000|2021-10-28 09:41:00|5392.51|5392.51|5392.51|5392.51|5392.51|5392.51|5392.51|5392.51|0
1635414080000|2021-10-28 09:41:20|5391.8|5391.8|5391.8|5391.8|5391.8|5391.8|5391.8|5391.8|0
1635414130000|2021-10-28 09:42:10|5391.45|5391.45|5391.1|5391.1|5391.45|5391.45|5391.1|5391.1|0
1635414140000|2021-10-28 09:42:20|5391.8|5391.8|5391.8|5391.8|5391.8|5391.8|5391.8|5391.8|0
1635414150000|2021-10-28 09:42:30|5391.1|5391.1|5391.1|5391.1|5391.1|5391.1|5391.1|5391.1|0
1635414160000|2021-10-28 09:42:40|5391.44|5391.44|5391.78|5391.78|5391.78|5391.78|5391.44|5391.44|0
1635414170000|2021-10-28 09:42:50|5392.02|5392.02|5392.02|5392.02|5392.02|5392.02|5392.02|5392.02|0
1635414200000|2021-10-28 09:43:20|5392.73|5392.73|5393.2|5393.2|5393.2|5393.2|5392.73|5392.73|0
1635414240000|2021-10-28 09:44:00|5392.49|5392.49|5393.55|5393.55|5393.55|5393.55|5392.49|5392.49|0
1635414300000|2021-10-28 09:45:00|5394.26|5394.26|5393.9|5393.9|5394.26|5394.26|5393.9|5393.9|0
1635414310000|2021-10-28 09:45:10|5393.2|5393.2|5393.08|5393.08|5393.2|5393.2|5393.08|5393.08|0
1635414320000|2021-10-28 09:45:20|5392.74|5392.74|5392.74|5392.74|5392.74|5392.74|5392.74|5392.74|0
1635414330000|2021-10-28 09:45:30|5393.08|5393.08|5393.08|5393.08|5393.08|5393.08|5393.08|5393.08|0
1635414340000|2021-10-28 09:45:40|5393.43|5393.43|5393.43|5393.43|5393.43|5393.43|5393.43|5393.43|0
1635414370000|2021-10-28 09:46:10|5393.08|5393.08|5393.08|5393.08|5393.08|5393.08|5393.08|5393.08|0
1635414380000|2021-10-28 09:46:20|5393.43|5393.43|5393.43|5393.43|5393.43|5393.43|5393.43|5393.43|0
1635414400000|2021-10-28 09:46:40|5394.14|5394.14|5393.43|5393.43|5394.14|5394.14|5393.43|5393.43|0
1635414410000|2021-10-28 09:46:50|5393.08|5393.08|5393.9|5393.9|5393.9|5393.9|5393.08|5393.08|0
1635414430000|2021-10-28 09:47:10|5393.55|5393.55|5393.55|5393.55|5393.55|5393.55|5393.55|5393.55|0
1635414470000|2021-10-28 09:47:50|5393.9|5393.9|5393.9|5393.9|5393.9|5393.9|5393.9|5393.9|0
1635414480000|2021-10-28 09:48:00|5394.24|5394.24|5395.78|5395.78|5395.78|5395.78|5393.9|5393.9|0
1635414490000|2021-10-28 09:48:10|5395.9|5395.9|5395.9|5395.9|5395.9|5395.9|5395.9|5395.9|0
1635414510000|2021-10-28 09:48:30|5395.2|5395.2|5395.08|5395.08|5395.2|5395.2|5394.74|5394.74|0
1635414530000|2021-10-28 09:48:50|5394.73|5394.73|5394.73|5394.73|5394.73|5394.73|5394.73|5394.73|0
1635414540000|2021-10-28 09:49:00|5394.48|5394.48|5395.3|5395.3|5395.3|5395.3|5394.48|5394.48|0
1635414550000|2021-10-28 09:49:10|5395.53|5395.53|5395.53|5395.53|5395.53|5395.53|5395.53|5395.53|0
1635414560000|2021-10-28 09:49:20|5395.18|5395.18|5395.43|5395.43|5395.43|5395.43|5395.18|5395.18|0
1635414580000|2021-10-28 09:49:40|5395.68|5395.68|5395.68|5395.68|5395.68|5395.68|5395.68|5395.68|0
1635414590000|2021-10-28 09:49:50|5396.03|5396.03|5395.68|5395.68|5396.03|5396.03|5395.68|5395.68|0
1635414600000|2021-10-28 09:50:00|5396.03|5396.03|5396.03|5396.03|5396.03|5396.03|5396.03|5396.03|0
1635414620000|2021-10-28 09:50:20|5396.26|5396.26|5396.26|5396.26|5396.26|5396.26|5396.26|5396.26|0
1635414640000|2021-10-28 09:50:40|5397.32|5397.32|5398.2|5398.2|5398.2|5398.2|5397.32|5397.32|0
1635414650000|2021-10-28 09:50:50|5398.55|5398.55|5398.55|5398.55|5398.55|5398.55|5398.55|5398.55|0
1635414660000|2021-10-28 09:51:00|5399.26|5399.26|5399.26|5399.26|5399.26|5399.26|5399.26|5399.26|0
1635414680000|2021-10-28 09:51:20|5399.6|5399.6|5399.6|5399.6|5399.6|5399.6|5399.6|5399.6|0
1635414700000|2021-10-28 09:51:40|5399.48|5399.48|5399.48|5399.48|5399.48|5399.48|5399.48|5399.48|0
1635414760000|2021-10-28 09:52:40|5399.72|5399.72|5399.72|5399.72|5399.72|5399.72|5399.72|5399.72|0
1635414770000|2021-10-28 09:52:50|5399.83|5399.83|5399.48|5399.48|5399.83|5399.83|5399.48|5399.48|0
1635414790000|2021-10-28 09:53:10|5399.83|5399.83|5399.83|5399.83|5399.83|5399.83|5399.83|5399.83|0
1635414800000|2021-10-28 09:53:20|5399.58|5399.58|5399.23|5399.23|5399.58|5399.58|5399.23|5399.23|0
1635414850000|2021-10-28 09:54:10|5398.98|5398.98|5398.98|5398.98|5398.98|5398.98|5398.98|5398.98|0
1635414860000|2021-10-28 09:54:20|5398.7|5398.7|5398.7|5398.7|5398.7|5398.7|5398.7|5398.7|0
1635414880000|2021-10-28 09:54:40|5398.35|5398.35|5398.58|5398.58|5398.58|5398.58|5398|5398|0
1635414890000|2021-10-28 09:54:50|5400.11|5400.11|5399.88|5399.88|5400.11|5400.11|5399.88|5399.88|0
1635414910000|2021-10-28 09:55:10|5399.53|5399.53|5399.53|5399.53|5399.53|5399.53|5399.53|5399.53|0
1635414920000|2021-10-28 09:55:20|5400.23|5400.23|5400.23|5400.23|5400.23|5400.23|5400.23|5400.23|0
1635414940000|2021-10-28 09:55:40|5400.47|5400.47|5399.41|5399.41|5400.47|5400.47|5399.41|5399.41|0
1635414960000|2021-10-28 09:56:00|5399.17|5399.17|5399.17|5399.17|5399.17|5399.17|5399.17|5399.17|0
1635415000000|2021-10-28 09:56:40|5399.88|5399.88|5399.17|5399.17|5399.88|5399.88|5399.17|5399.17|0
1635415020000|2021-10-28 09:57:00|5398.92|5398.92|5396.48|5396.48|5398.92|5398.92|5396.48|5396.48|0
1635415030000|2021-10-28 09:57:10|5396.14|5396.14|5395.53|5395.53|5396.14|5396.14|5395.53|5395.53|0
1635415040000|2021-10-28 09:57:20|5395.19|5395.19|5395.19|5395.19|5395.19|5395.19|5395.19|5395.19|0
1635415060000|2021-10-28 09:57:40|5395.31|5395.31|5395.31|5395.31|5395.31|5395.31|5395.31|5395.31|0
1635415070000|2021-10-28 09:57:50|5393.9|5393.9|5393.9|5393.9|5393.9|5393.9|5393.9|5393.9|0
1635415090000|2021-10-28 09:58:10|5393.19|5393.19|5393.19|5393.19|5393.19|5393.19|5393.19|5393.19|0
1635415110000|2021-10-28 09:58:30|5394.6|5394.6|5394.85|5394.85|5394.85|5394.85|5394.6|5394.6|0
1635415120000|2021-10-28 09:58:40|5395.19|5395.19|5395.19|5395.19|5395.19|5395.19|5395.19|5395.19|0
1635415160000|2021-10-28 09:59:20|5394.84|5394.84|5394.84|5394.84|5394.84|5394.84|5394.84|5394.84|0
1635415170000|2021-10-28 09:59:30|5395.17|5395.17|5396.73|5396.73|5396.73|5396.73|5395.17|5395.17|0
1635415180000|2021-10-28 09:59:40|5396.61|5396.61|5396.61|5396.61|5396.61|5396.61|5396.61|5396.61|0
1635415190000|2021-10-28 09:59:50|5396.26|5396.26|5396.26|5396.26|5396.26|5396.26|5396.26|5396.26|0
1635415230000|2021-10-28 10:00:30|5395.91|5395.91|5395.91|5395.91|5395.91|5395.91|5395.91|5395.91|0
1635415250000|2021-10-28 10:00:50|5395.2|5395.2|5395.2|5395.2|5395.2|5395.2|5395.2|5395.2|0
1635415260000|2021-10-28 10:01:00|5394.95|5394.95|5394.95|5394.95|5394.95|5394.95|5394.95|5394.95|0
1635415300000|2021-10-28 10:01:40|5395.07|5395.07|5395.07|5395.07|5395.07|5395.07|5395.07|5395.07|0
1635415340000|2021-10-28 10:02:20|5396.13|5396.13|5396.98|5396.98|5396.98|5396.98|5396.13|5396.13|0
1635415350000|2021-10-28 10:02:30|5397.32|5397.32|5397.66|5397.66|5397.66|5397.66|5397.32|5397.32|0
1635415360000|2021-10-28 10:02:40|5398|5398|5398|5398|5398|5398|5398|5398|0
1635415380000|2021-10-28 10:03:00|5397.66|5397.66|5397.66|5397.66|5397.66|5397.66|5397.66|5397.66|0
1635415400000|2021-10-28 10:03:20|5396.6|5396.6|5396.6|5396.6|5396.6|5396.6|5396.6|5396.6|0
1635415430000|2021-10-28 10:03:50|5396.95|5396.95|5396.95|5396.95|5396.95|5396.95|5396.95|5396.95|0
1635415440000|2021-10-28 10:04:00|5397.07|5397.07|5397.07|5397.07|5397.07|5397.07|5397.07|5397.07|0
1635415450000|2021-10-28 10:04:10|5397.41|5397.41|5397.41|5397.41|5397.41|5397.41|5397.41|5397.41|0
1635415480000|2021-10-28 10:04:40|5398.47|5398.47|5398.82|5398.82|5398.82|5398.82|5398.47|5398.47|0
1635415490000|2021-10-28 10:04:50|5398.57|5398.57|5398.57|5398.57|5398.57|5398.57|5398.57|5398.57|0
1635415510000|2021-10-28 10:05:10|5399.28|5399.28|5399.95|5399.95|5399.95|5399.95|5399.28|5399.28|0
1635415520000|2021-10-28 10:05:20|5399.6|5399.6|5399.25|5399.25|5399.6|5399.6|5399.25|5399.25|0
1635415530000|2021-10-28 10:05:30|5398.97|5398.97|5399.2|5399.2|5399.2|5399.2|5398.97|5398.97|0
1635415540000|2021-10-28 10:05:40|5398.52|5398.52|5398.52|5398.52|5398.52|5398.52|5398.52|5398.52|0
1635415570000|2021-10-28 10:06:10|5398.88|5398.88|5398.88|5398.88|5398.88|5398.88|5398.88|5398.88|0
1635415580000|2021-10-28 10:06:20|5400.29|5400.29|5400.29|5400.29|5400.29|5400.29|5400.29|5400.29|0
1635415620000|2021-10-28 10:07:00|5400.06|5400.06|5400.06|5400.06|5400.06|5400.06|5400.06|5400.06|0
1635415630000|2021-10-28 10:07:10|5399.35|5399.35|5399.58|5399.58|5399.58|5399.58|5399.35|5399.35|0
1635415700000|2021-10-28 10:08:20|5399.23|5399.23|5398.28|5398.28|5399.23|5399.23|5398.28|5398.28|0
1635415770000|2021-10-28 10:09:30|5398.51|5398.51|5398.51|5398.51|5398.51|5398.51|5398.51|5398.51|0
1635415780000|2021-10-28 10:09:40|5397.45|5397.45|5396.86|5396.86|5397.45|5397.45|5396.74|5396.74|0
1635415790000|2021-10-28 10:09:50|5397.57|5397.57|5397.57|5397.57|5397.57|5397.57|5397.57|5397.57|0
1635415820000|2021-10-28 10:10:20|5397.8|5397.8|5397.68|5397.68|5397.8|5397.8|5397.68|5397.68|0
1635415830000|2021-10-28 10:10:30|5398.39|5398.39|5397.68|5397.68|5398.39|5398.39|5397.68|5397.68|0
1635415850000|2021-10-28 10:10:50|5397.92|5397.92|5397.92|5397.92|5397.92|5397.92|5397.92|5397.92|0
1635415890000|2021-10-28 10:11:30|5397.57|5397.57|5396.98|5396.98|5397.57|5397.57|5396.98|5396.98|0
1635415900000|2021-10-28 10:11:40|5396.62|5396.62|5396.62|5396.62|5396.62|5396.62|5396.62|5396.62|0
1635415910000|2021-10-28 10:11:50|5396.27|5396.27|5396.27|5396.27|5396.27|5396.27|5396.27|5396.27|0
1635415920000|2021-10-28 10:12:00|5396.51|5396.51|5396.74|5396.74|5396.74|5396.74|5396.51|5396.51|0
1635415950000|2021-10-28 10:12:30|5396.39|5396.39|5396.39|5396.39|5396.39|5396.39|5396.39|5396.39|0
1635415980000|2021-10-28 10:13:00|5396.74|5396.74|5396.74|5396.74|5396.74|5396.74|5396.74|5396.74|0
1635416050000|2021-10-28 10:14:10|5396.4|5396.4|5396.4|5396.4|5396.4|5396.4|5396.4|5396.4|0
1635416080000|2021-10-28 10:14:40|5396.74|5396.74|5396.74|5396.74|5396.74|5396.74|5396.74|5396.74|0
1635416140000|2021-10-28 10:15:40|5397.09|5397.09|5397.09|5397.09|5397.09|5397.09|5397.09|5397.09|0
1635416200000|2021-10-28 10:16:40|5396.98|5396.98|5396.98|5396.98|5396.98|5396.98|5396.98|5396.98|0
1635416230000|2021-10-28 10:17:10|5396.62|5396.62|5396.62|5396.62|5396.62|5396.62|5396.62|5396.62|0
1635416260000|2021-10-28 10:17:40|5396.98|5396.98|5397.31|5397.31|5397.31|5397.31|5396.98|5396.98|0
1635416270000|2021-10-28 10:17:50|5396.98|5396.98|5396.98|5396.98|5396.98|5396.98|5396.98|5396.98|0
1635416300000|2021-10-28 10:18:20|5397.21|5397.21|5397.21|5397.21|5397.21|5397.21|5397.21|5397.21|0
1635416310000|2021-10-28 10:18:30|5397.33|5397.33|5397.33|5397.33|5397.33|5397.33|5397.33|5397.33|0
1635416330000|2021-10-28 10:18:50|5396.97|5396.97|5396.97|5396.97|5396.97|5396.97|5396.97|5396.97|0
1635416340000|2021-10-28 10:19:00|5397.21|5397.21|5396.62|5396.62|5397.21|5397.21|5396.62|5396.62|0
1635416350000|2021-10-28 10:19:10|5396.97|5396.97|5396.97|5396.97|5396.97|5396.97|5396.97|5396.97|0
1635416390000|2021-10-28 10:19:50|5396.62|5396.62|5396.74|5396.74|5396.74|5396.74|5396.62|5396.62|0
1635416400000|2021-10-28 10:20:00|5397.44|5397.44|5397.44|5397.44|5397.44|5397.44|5397.44|5397.44|0
1635416420000|2021-10-28 10:20:20|5397.09|5397.09|5397.09|5397.09|5397.09|5397.09|5397.09|5397.09|0
1635416430000|2021-10-28 10:20:30|5397.43|5397.43|5397.43|5397.43|5397.43|5397.43|5397.43|5397.43|0
1635416470000|2021-10-28 10:21:10|5399.2|5399.2|5399.2|5399.2|5399.2|5399.2|5399.2|5399.2|0
1635416490000|2021-10-28 10:21:30|5398.85|5398.85|5399.06|5399.06|5399.42|5399.42|5398.85|5398.85|0
1635416500000|2021-10-28 10:21:40|5399.42|5399.42|5399.42|5399.42|5399.42|5399.42|5399.42|5399.42|0
1635416580000|2021-10-28 10:23:00|5399.77|5399.77|5399.77|5399.77|5399.77|5399.77|5399.77|5399.77|0
1635416600000|2021-10-28 10:23:20|5400.83|5400.83|5400.83|5400.83|5400.83|5400.83|5400.83|5400.83|0
1635416610000|2021-10-28 10:23:30|5401.18|5401.18|5401.18|5401.18|5401.18|5401.18|5401.18|5401.18|0
1635416650000|2021-10-28 10:24:10|5400.84|5400.84|5400.84|5400.84|5400.84|5400.84|5400.84|5400.84|0
1635416660000|2021-10-28 10:24:20|5401.18|5401.18|5401.18|5401.18|5401.18|5401.18|5401.18|5401.18|0
1635416680000|2021-10-28 10:24:40|5400.83|5400.83|5400.83|5400.83|5400.83|5400.83|5400.83|5400.83|0
1635416700000|2021-10-28 10:25:00|5401.18|5401.18|5401.18|5401.18|5401.18|5401.18|5401.18|5401.18|0
1635416760000|2021-10-28 10:26:00|5400.83|5400.83|5400.83|5400.83|5400.83|5400.83|5400.83|5400.83|0
1635416780000|2021-10-28 10:26:20|5400.48|5400.48|5400.12|5400.12|5400.48|5400.48|5400.12|5400.12|0
1635416800000|2021-10-28 10:26:40|5400.48|5400.48|5400.48|5400.48|5400.48|5400.48|5400.48|5400.48|0
1635416810000|2021-10-28 10:26:50|5400.59|5400.59|5400.59|5400.59|5400.59|5400.59|5400.59|5400.59|0
1635416820000|2021-10-28 10:27:00|5400.71|5400.71|5400.71|5400.71|5400.71|5400.71|5400.71|5400.71|0
1635416830000|2021-10-28 10:27:10|5400.83|5400.83|5400.83|5400.83|5400.83|5400.83|5400.83|5400.83|0
1635416870000|2021-10-28 10:27:50|5401.89|5401.89|5401.65|5401.65|5401.89|5401.89|5401.65|5401.65|0
1635416900000|2021-10-28 10:28:20|5401.31|5401.31|5400.61|5400.61|5401.31|5401.31|5400.61|5400.61|0
1635416910000|2021-10-28 10:28:30|5400.96|5400.96|5401.67|5401.67|5401.67|5401.67|5400.96|5400.96|0
1635416940000|2021-10-28 10:29:00|5402.02|5402.02|5402.73|5402.73|5402.73|5402.73|5402.02|5402.02|0
1635416950000|2021-10-28 10:29:10|5403.08|5403.08|5402.73|5402.73|5403.43|5403.43|5402.73|5402.73|0
1635416990000|2021-10-28 10:29:50|5402.37|5402.37|5402.02|5402.02|5402.37|5402.37|5402.02|5402.02|0
1635417020000|2021-10-28 10:30:20|5401.68|5401.68|5401.68|5401.68|5401.68|5401.68|5401.68|5401.68|0
1635417030000|2021-10-28 10:30:30|5401.56|5401.56|5401.56|5401.56|5401.56|5401.56|5401.56|5401.56|0
1635417040000|2021-10-28 10:30:40|5401.45|5401.45|5401.45|5401.45|5401.45|5401.45|5401.45|5401.45|0
1635417060000|2021-10-28 10:31:00|5402.15|5402.15|5402.15|5402.15|5402.15|5402.15|5402.15|5402.15|0
1635417070000|2021-10-28 10:31:10|5401.8|5401.8|5401.8|5401.8|5401.8|5401.8|5401.8|5401.8|0
1635417080000|2021-10-28 10:31:20|5401.43|5401.43|5401.08|5401.08|5401.43|5401.43|5401.08|5401.08|0
1635417090000|2021-10-28 10:31:30|5400.73|5400.73|5400.38|5400.38|5400.73|5400.73|5400.38|5400.38|0
1635417110000|2021-10-28 10:31:50|5401.08|5401.08|5401.08|5401.08|5401.08|5401.08|5401.08|5401.08|0
1635417140000|2021-10-28 10:32:20|5401.44|5401.44|5401.44|5401.44|5401.44|5401.44|5401.44|5401.44|0
1635417210000|2021-10-28 10:33:30|5401.79|5401.79|5401.44|5401.44|5401.79|5401.79|5401.44|5401.44|0
1635417220000|2021-10-28 10:33:40|5401.79|5401.79|5401.44|5401.44|5401.79|5401.79|5401.44|5401.44|0
1635417240000|2021-10-28 10:34:00|5401.1|5401.1|5401.1|5401.1|5401.1|5401.1|5401.1|5401.1|0
1635417250000|2021-10-28 10:34:10|5400.39|5400.39|5400.39|5400.39|5400.39|5400.39|5400.39|5400.39|0
1635417260000|2021-10-28 10:34:20|5401.1|5401.1|5401.8|5401.8|5401.8|5401.8|5401.1|5401.1|0
1635417280000|2021-10-28 10:34:40|5401.45|5401.45|5401.92|5401.92|5401.92|5401.92|5401.45|5401.45|0
1635417290000|2021-10-28 10:34:50|5401.68|5401.68|5401.68|5401.68|5401.68|5401.68|5401.68|5401.68|0
1635417320000|2021-10-28 10:35:20|5401.33|5401.33|5401.68|5401.68|5401.68|5401.68|5401.33|5401.33|0
1635417330000|2021-10-28 10:35:30|5400.98|5400.98|5401.41|5401.41|5401.41|5401.41|5400.7|5400.7|0
1635417340000|2021-10-28 10:35:40|5401.76|5401.76|5401.41|5401.41|5401.76|5401.76|5401.41|5401.41|0
1635417360000|2021-10-28 10:36:00|5401.05|5401.05|5400.7|5400.7|5401.05|5401.05|5400.7|5400.7|0
1635417400000|2021-10-28 10:36:40|5400.45|5400.45|5399.23|5399.23|5400.45|5400.45|5399.23|5399.23|0
1635417430000|2021-10-28 10:37:10|5398.88|5398.88|5398.06|5398.06|5398.88|5398.88|5398.06|5398.06|0
1635417450000|2021-10-28 10:37:30|5397.72|5397.72|5397.72|5397.72|5397.72|5397.72|5397.72|5397.72|0
1635417480000|2021-10-28 10:38:00|5398.07|5398.07|5398.07|5398.07|5398.07|5398.07|5398.07|5398.07|0
1635417540000|2021-10-28 10:39:00|5397.72|5397.72|5397.72|5397.72|5397.72|5397.72|5397.72|5397.72|0
1635417600000|2021-10-28 10:40:00|5398.07|5398.07|5398.07|5398.07|5398.07|5398.07|5398.07|5398.07|0
1635417610000|2021-10-28 10:40:10|5399.13|5399.13|5399.01|5399.01|5399.13|5399.13|5399.01|5399.01|0
1635417620000|2021-10-28 10:40:20|5399.37|5399.37|5399.37|5399.37|5399.37|5399.37|5399.37|5399.37|0
1635417660000|2021-10-28 10:41:00|5399.6|5399.6|5399.6|5399.6|5399.6|5399.6|5399.6|5399.6|0
1635417670000|2021-10-28 10:41:10|5399.48|5399.48|5399.95|5399.95|5399.95|5399.95|5399.48|5399.48|0
1635417680000|2021-10-28 10:41:20|5400.07|5400.07|5400.19|5400.19|5400.19|5400.19|5400.07|5400.07|0
1635417700000|2021-10-28 10:41:40|5400.54|5400.54|5400.54|5400.54|5400.54|5400.54|5400.54|5400.54|0
1635417710000|2021-10-28 10:41:50|5400.89|5400.89|5400.89|5400.89|5400.89|5400.89|5400.89|5400.89|0
1635417720000|2021-10-28 10:42:00|5401.01|5401.01|5401.01|5401.01|5401.01|5401.01|5401.01|5401.01|0
1635417740000|2021-10-28 10:42:20|5402.42|5402.42|5402.42|5402.42|5402.42|5402.42|5402.42|5402.42|0
1635417840000|2021-10-28 10:44:00|5402.07|5402.07|5401.71|5401.71|5402.07|5402.07|5401.71|5401.71|0
1635417870000|2021-10-28 10:44:30|5401.01|5401.01|5399.98|5399.98|5401.01|5401.01|5399.98|5399.98|0
1635417880000|2021-10-28 10:44:40|5400.09|5400.09|5400.09|5400.09|5400.09|5400.09|5400.09|5400.09|0
1635417900000|2021-10-28 10:45:00|5399.57|5399.57|5399.29|5399.29|5399.57|5399.57|5399.29|5399.29|0
1635417940000|2021-10-28 10:45:40|5399.05|5399.05|5398.82|5398.82|5399.05|5399.05|5398.35|5398.35|0
1635417960000|2021-10-28 10:46:00|5398.7|5398.7|5398.7|5398.7|5398.7|5398.7|5398.7|5398.7|0
1635418000000|2021-10-28 10:46:40|5398.35|5398.35|5398.35|5398.35|5398.35|5398.35|5398.35|5398.35|0
1635418010000|2021-10-28 10:46:50|5398.46|5398.46|5398.82|5398.82|5398.82|5398.82|5398.46|5398.46|0
1635418020000|2021-10-28 10:47:00|5399.17|5399.17|5399.17|5399.17|5399.17|5399.17|5399.17|5399.17|0
1635418030000|2021-10-28 10:47:10|5398.83|5398.83|5398.83|5398.83|5398.83|5398.83|5398.83|5398.83|0
1635418110000|2021-10-28 10:48:30|5398.71|5398.71|5398.71|5398.71|5398.71|5398.71|5398.71|5398.71|0
1635418120000|2021-10-28 10:48:40|5398.83|5398.83|5398.71|5398.71|5398.83|5398.83|5398.71|5398.71|0
1635418140000|2021-10-28 10:49:00|5398.38|5398.38|5398.38|5398.38|5398.38|5398.38|5398.38|5398.38|0
1635418200000|2021-10-28 10:50:00|5398.73|5398.73|5399.43|5399.43|5399.43|5399.43|5398.73|5398.73|0
1635418220000|2021-10-28 10:50:20|5399.79|5399.79|5400.13|5400.13|5400.13|5400.13|5399.79|5399.79|0
1635418250000|2021-10-28 10:50:50|5401.19|5401.19|5401.19|5401.19|5401.19|5401.19|5401.19|5401.19|0
1635418300000|2021-10-28 10:51:40|5400.13|5400.13|5399.42|5399.42|5400.13|5400.13|5399.42|5399.42|0
1635418370000|2021-10-28 10:52:50|5400.13|5400.13|5400.13|5400.13|5400.13|5400.13|5400.13|5400.13|0
1635418380000|2021-10-28 10:53:00|5399.42|5399.42|5399.42|5399.42|5399.42|5399.42|5399.07|5399.07|0
1635418390000|2021-10-28 10:53:10|5399.19|5399.19|5400.01|5400.01|5400.01|5400.01|5399.19|5399.19|0
1635418470000|2021-10-28 10:54:30|5399.89|5399.89|5399.89|5399.89|5399.89|5399.89|5399.89|5399.89|0
1635418480000|2021-10-28 10:54:40|5399.54|5399.54|5398.48|5398.48|5399.54|5399.54|5398.48|5398.48|0
1635418490000|2021-10-28 10:54:50|5398.13|5398.13|5398.25|5398.25|5398.25|5398.25|5398.13|5398.13|0
1635418500000|2021-10-28 10:55:00|5398|5398|5396.95|5396.95|5398|5398|5396.95|5396.95|0
1635418550000|2021-10-28 10:55:50|5396.83|5396.83|5396.83|5396.83|5396.83|5396.83|5396.83|5396.83|0
1635418560000|2021-10-28 10:56:00|5396.48|5396.48|5395.54|5395.54|5396.48|5396.48|5395.54|5395.54|0
1635418580000|2021-10-28 10:56:20|5395.19|5395.19|5395.66|5395.66|5395.66|5395.66|5395.19|5395.19|0
1635418590000|2021-10-28 10:56:30|5395.54|5395.54|5395.19|5395.19|5395.54|5395.54|5395.19|5395.19|0
1635418600000|2021-10-28 10:56:40|5394.96|5394.96|5395.07|5395.07|5395.07|5395.07|5394.96|5394.96|0
1635418630000|2021-10-28 10:57:10|5394.73|5394.73|5394.73|5394.73|5394.73|5394.73|5394.73|5394.73|0
1635418640000|2021-10-28 10:57:20|5394.39|5394.39|5394.39|5394.39|5394.39|5394.39|5394.39|5394.39|0
1635418670000|2021-10-28 10:57:50|5393.69|5393.69|5393.69|5393.69|5393.69|5393.69|5393.69|5393.69|0
1635418680000|2021-10-28 10:58:00|5393.19|5393.19|5392.84|5392.84|5393.19|5393.19|5392.84|5392.84|0
1635418690000|2021-10-28 10:58:10|5392.5|5392.5|5392.5|5392.5|5392.5|5392.5|5392.5|5392.5|0
1635418700000|2021-10-28 10:58:20|5392.84|5392.84|5391.91|5391.91|5392.84|5392.84|5391.91|5391.91|0
1635418710000|2021-10-28 10:58:30|5391.56|5391.56|5391.67|5391.67|5391.67|5391.67|5391.33|5391.33|0
1635418720000|2021-10-28 10:58:40|5392.02|5392.02|5392.14|5392.14|5392.14|5392.14|5392.02|5392.02|0
1635418730000|2021-10-28 10:58:50|5392.84|5392.84|5393.31|5393.31|5393.31|5393.31|5392.84|5392.84|0
1635418750000|2021-10-28 10:59:10|5392.96|5392.96|5393.31|5393.31|5393.31|5393.31|5392.96|5392.96|0
1635418770000|2021-10-28 10:59:30|5392.96|5392.96|5393.67|5393.67|5393.67|5393.67|5392.96|5392.96|0
1635418800000|2021-10-28 11:00:00|5395.08|5395.08|5395.42|5395.42|5395.42|5395.42|5395.08|5395.08|0
1635418810000|2021-10-28 11:00:10|5395.06|5395.06|5395.06|5395.06|5395.06|5395.06|5395.06|5395.06|0
1635418820000|2021-10-28 11:00:20|5394.71|5394.71|5394.71|5394.71|5394.71|5394.71|5394.71|5394.71|0
1635418830000|2021-10-28 11:00:30|5394.46|5394.46|5394.11|5394.11|5394.46|5394.46|5394.11|5394.11|0
1635418840000|2021-10-28 11:00:40|5393.76|5393.76|5393.76|5393.76|5393.76|5393.76|5393.76|5393.76|0
1635418860000|2021-10-28 11:01:00|5393.64|5393.64|5393.99|5393.99|5393.99|5393.99|5393.64|5393.64|0
1635418920000|2021-10-28 11:02:00|5394.23|5394.23|5394.34|5394.34|5394.34|5394.34|5394.23|5394.23|0
1635418950000|2021-10-28 11:02:30|5393.99|5393.99|5393.28|5393.28|5393.99|5393.99|5393.28|5393.28|0
1635419000000|2021-10-28 11:03:20|5393.4|5393.4|5393.4|5393.4|5393.4|5393.4|5393.4|5393.4|0
1635419010000|2021-10-28 11:03:30|5393.75|5393.75|5394.11|5394.11|5394.11|5394.11|5393.75|5393.75|0
1635419020000|2021-10-28 11:03:40|5393.05|5393.05|5392.34|5392.34|5393.05|5393.05|5392.34|5392.34|0
1635419030000|2021-10-28 11:03:50|5393.83|5393.83|5393|5393|5393.83|5393.83|5393|5393|0
1635419040000|2021-10-28 11:04:00|5392.3|5392.3|5392.65|5392.65|5392.65|5392.65|5392.3|5392.3|0
1635419070000|2021-10-28 11:04:30|5392.4|5392.4|5392.4|5392.4|5392.4|5392.4|5392.4|5392.4|0
1635419080000|2021-10-28 11:04:40|5392.05|5392.05|5392.05|5392.05|5392.05|5392.05|5392.05|5392.05|0
1635419090000|2021-10-28 11:04:50|5391.7|5391.7|5392.05|5392.05|5392.05|5392.05|5391.7|5391.7|0
1635419110000|2021-10-28 11:05:10|5393.81|5393.81|5392.4|5392.4|5393.81|5393.81|5392.4|5392.4|0
1635419210000|2021-10-28 11:06:50|5392.05|5392.05|5390.99|5390.99|5392.05|5392.05|5390.99|5390.99|0
1635419240000|2021-10-28 11:07:20|5390.74|5390.74|5390.74|5390.74|5390.74|5390.74|5390.74|5390.74|0
1635419260000|2021-10-28 11:07:40|5388.98|5388.98|5388.74|5388.74|5388.98|5388.98|5388.74|5388.74|0
1635419270000|2021-10-28 11:07:50|5388.39|5388.39|5388.39|5388.39|5388.39|5388.39|5388.39|5388.39|0
1635419280000|2021-10-28 11:08:00|5388.27|5388.27|5389.33|5389.33|5389.33|5389.33|5388.27|5388.27|0
1635419310000|2021-10-28 11:08:30|5389.22|5389.22|5389.33|5389.33|5389.33|5389.33|5389.22|5389.22|0
1635419320000|2021-10-28 11:08:40|5390.04|5390.04|5390.04|5390.04|5390.04|5390.04|5390.04|5390.04|0
1635419330000|2021-10-28 11:08:50|5389.76|5389.76|5389.76|5389.76|5389.76|5389.76|5389.76|5389.76|0
1635419350000|2021-10-28 11:09:10|5390.11|5390.11|5390.11|5390.11|5390.11|5390.11|5390.11|5390.11|0
1635419380000|2021-10-28 11:09:40|5389.76|5389.76|5389.41|5389.41|5389.76|5389.76|5389.41|5389.41|0
1635419430000|2021-10-28 11:10:30|5389.64|5389.64|5389.64|5389.64|5389.64|5389.64|5389.64|5389.64|0
1635419460000|2021-10-28 11:11:00|5389.99|5389.99|5389.99|5389.99|5389.99|5389.99|5389.99|5389.99|0
1635419470000|2021-10-28 11:11:10|5390.35|5390.35|5390.35|5390.35|5390.7|5390.7|5390.35|5390.35|0
1635419520000|2021-10-28 11:12:00|5390.23|5390.23|5390.23|5390.23|5390.23|5390.23|5390.23|5390.23|0
1635419550000|2021-10-28 11:12:30|5389.88|5389.88|5389.52|5389.52|5389.88|5389.88|5389.52|5389.52|0
1635419570000|2021-10-28 11:12:50|5389.64|5389.64|5389.64|5389.64|5389.64|5389.64|5389.64|5389.64|0
1635419600000|2021-10-28 11:13:20|5389.99|5389.99|5389.99|5389.99|5389.99|5389.99|5389.99|5389.99|0
1635419650000|2021-10-28 11:14:10|5389.64|5389.64|5389.99|5389.99|5389.99|5389.99|5389.64|5389.64|0
1635419670000|2021-10-28 11:14:30|5390.7|5390.7|5391.05|5391.05|5391.05|5391.05|5390.7|5390.7|0
1635419690000|2021-10-28 11:14:50|5390.7|5390.7|5390.7|5390.7|5390.7|5390.7|5390.7|5390.7|0
1635419700000|2021-10-28 11:15:00|5391.05|5391.05|5391.05|5391.05|5391.05|5391.05|5391.05|5391.05|0
1635419740000|2021-10-28 11:15:40|5391.76|5391.76|5391.76|5391.76|5391.76|5391.76|5391.76|5391.76|0
1635419770000|2021-10-28 11:16:10|5391.99|5391.99|5391.87|5391.87|5391.99|5391.99|5391.87|5391.87|0
1635419780000|2021-10-28 11:16:20|5392.23|5392.23|5392.23|5392.23|5392.23|5392.23|5392.23|5392.23|0
1635419790000|2021-10-28 11:16:30|5392.57|5392.57|5392.57|5392.57|5392.57|5392.57|5392.57|5392.57|0
1635419800000|2021-10-28 11:16:40|5393.52|5393.52|5393.52|5393.52|5393.52|5393.52|5393.52|5393.52|0
1635419820000|2021-10-28 11:17:00|5392.82|5392.82|5392.82|5392.82|5392.82|5392.82|5392.82|5392.82|0
1635419830000|2021-10-28 11:17:10|5391.76|5391.76|5391.76|5391.76|5391.76|5391.76|5391.76|5391.76|0
1635419850000|2021-10-28 11:17:30|5391.4|5391.4|5391.4|5391.4|5391.4|5391.4|5391.4|5391.4|0
1635419880000|2021-10-28 11:18:00|5391.15|5391.15|5390.8|5390.8|5391.15|5391.15|5390.8|5390.8|0
1635419900000|2021-10-28 11:18:20|5389.74|5389.74|5389.74|5389.74|5389.74|5389.74|5389.74|5389.74|0
1635419940000|2021-10-28 11:19:00|5389.99|5389.99|5389.99|5389.99|5389.99|5389.99|5389.99|5389.99|0
1635420010000|2021-10-28 11:20:10|5390.34|5390.34|5390.34|5390.34|5390.34|5390.34|5390.34|5390.34|0
1635420020000|2021-10-28 11:20:20|5390.7|5390.7|5391.05|5391.05|5391.4|5391.4|5390.7|5390.7|0
1635420040000|2021-10-28 11:20:40|5391.4|5391.4|5391.15|5391.15|5391.4|5391.4|5391.15|5391.15|0
1635420070000|2021-10-28 11:21:10|5391.86|5391.86|5392.33|5392.33|5392.33|5392.33|5391.86|5391.86|0
1635420080000|2021-10-28 11:21:20|5392.44|5392.44|5392.44|5392.44|5392.44|5392.44|5392.44|5392.44|0
1635420120000|2021-10-28 11:22:00|5392.78|5392.78|5392.78|5392.78|5392.78|5392.78|5392.78|5392.78|0
1635420130000|2021-10-28 11:22:10|5392.43|5392.43|5392.43|5392.43|5392.43|5392.43|5392.43|5392.43|0
1635420150000|2021-10-28 11:22:30|5392.08|5392.08|5392.08|5392.08|5392.08|5392.08|5392.08|5392.08|0
1635420170000|2021-10-28 11:22:50|5392.31|5392.31|5392.31|5392.31|5392.31|5392.31|5392.31|5392.31|0
1635420180000|2021-10-28 11:23:00|5392.19|5392.19|5392.19|5392.19|5392.19|5392.19|5392.19|5392.19|0
1635420190000|2021-10-28 11:23:10|5392.08|5392.08|5392.08|5392.08|5392.08|5392.08|5392.08|5392.08|0
1635420240000|2021-10-28 11:24:00|5391.72|5391.72|5391.72|5391.72|5391.72|5391.72|5391.72|5391.72|0
1635420260000|2021-10-28 11:24:20|5391.61|5391.61|5391.61|5391.61|5391.61|5391.61|5391.61|5391.61|0
1635420270000|2021-10-28 11:24:30|5391.27|5391.27|5391.27|5391.27|5391.27|5391.27|5391.27|5391.27|0
1635420280000|2021-10-28 11:24:40|5390.92|5390.92|5391.41|5391.41|5391.41|5391.41|5390.92|5390.92|0
1635420320000|2021-10-28 11:25:20|5391.77|5391.77|5391.77|5391.77|5391.77|5391.77|5391.77|5391.77|0
1635420360000|2021-10-28 11:26:00|5392.02|5392.02|5392.02|5392.02|5392.02|5392.02|5392.02|5392.02|0
1635420400000|2021-10-28 11:26:40|5391.68|5391.68|5391.68|5391.68|5391.68|5391.68|5391.68|5391.68|0
1635420420000|2021-10-28 11:27:00|5391.32|5391.32|5391.32|5391.32|5391.32|5391.32|5391.32|5391.32|0
1635420480000|2021-10-28 11:28:00|5390.62|5390.62|5390.62|5390.62|5390.62|5390.62|5390.62|5390.62|0
1635420490000|2021-10-28 11:28:10|5390.5|5390.5|5390.5|5390.5|5390.5|5390.5|5390.5|5390.5|0
1635420570000|2021-10-28 11:29:30|5390.85|5390.85|5390.85|5390.85|5390.85|5390.85|5390.85|5390.85|0
1635420590000|2021-10-28 11:29:50|5391.21|5391.21|5391.21|5391.21|5391.21|5391.21|5391.21|5391.21|0
1635420600000|2021-10-28 11:30:00|5391.55|5391.55|5392.25|5392.25|5392.25|5392.25|5391.55|5391.55|0
1635420610000|2021-10-28 11:30:10|5391.55|5391.55|5391.55|5391.55|5391.55|5391.55|5391.55|5391.55|0
1635420680000|2021-10-28 11:31:20|5391.66|5391.66|5391.66|5391.66|5391.66|5391.66|5391.66|5391.66|0
1635420720000|2021-10-28 11:32:00|5391.55|5391.55|5388.02|5388.02|5391.55|5391.55|5388.02|5388.02|0
1635420730000|2021-10-28 11:32:10|5387.31|5387.31|5388.02|5388.02|5388.02|5388.02|5387.31|5387.31|0
1635420740000|2021-10-28 11:32:20|5387.9|5387.9|5387.67|5387.67|5387.9|5387.9|5387.67|5387.67|0
1635420750000|2021-10-28 11:32:30|5387.33|5387.33|5387.33|5387.33|5387.33|5387.33|5387.33|5387.33|0
1635420760000|2021-10-28 11:32:40|5387.05|5387.05|5385.03|5385.03|5387.05|5387.05|5385.03|5385.03|0
1635420830000|2021-10-28 11:33:50|5385.39|5385.39|5385.39|5385.39|5385.39|5385.39|5385.39|5385.39|0
1635420850000|2021-10-28 11:34:10|5385.05|5385.05|5385.05|5385.05|5385.05|5385.05|5385.05|5385.05|0
1635420870000|2021-10-28 11:34:30|5385.3|5385.3|5385.3|5385.3|5385.3|5385.3|5385.3|5385.3|0
1635420910000|2021-10-28 11:35:10|5385.65|5385.65|5385.65|5385.65|5385.65|5385.65|5385.65|5385.65|0
1635420950000|2021-10-28 11:35:50|5386.6|5386.6|5386.94|5386.94|5386.94|5386.94|5386.6|5386.6|0
1635421020000|2021-10-28 11:37:00|5387.19|5387.19|5387.19|5387.19|5387.19|5387.19|5387.19|5387.19|0
1635421090000|2021-10-28 11:38:10|5387.9|5387.9|5387.9|5387.9|5387.9|5387.9|5387.9|5387.9|0
1635421120000|2021-10-28 11:38:40|5388.24|5388.24|5388.59|5388.59|5388.59|5388.59|5388.24|5388.24|0
1635421140000|2021-10-28 11:39:00|5388.71|5388.71|5388.59|5388.59|5388.71|5388.71|5388.59|5388.59|0
1635421150000|2021-10-28 11:39:10|5388.71|5388.71|5388.71|5388.71|5388.71|5388.71|5388.71|5388.71|0
1635421160000|2021-10-28 11:39:20|5388|5388|5388|5388|5388|5388|5388|5388|0
1635421210000|2021-10-28 11:40:10|5388.34|5388.34|5388.69|5388.69|5388.69|5388.69|5388.34|5388.34|0
1635421220000|2021-10-28 11:40:20|5388.93|5388.93|5388.93|5388.93|5388.93|5388.93|5388.93|5388.93|0
1635421250000|2021-10-28 11:40:50|5388.57|5388.57|5388.57|5388.57|5388.57|5388.57|5388.57|5388.57|0
1635421260000|2021-10-28 11:41:00|5388.34|5388.34|5388.34|5388.34|5388.34|5388.34|5388.34|5388.34|0
1635421360000|2021-10-28 11:42:40|5386.93|5386.93|5387.04|5387.04|5387.04|5387.04|5386.93|5386.93|0
1635421440000|2021-10-28 11:44:00|5386.69|5386.69|5386.69|5386.69|5386.69|5386.69|5386.69|5386.69|0
1635421480000|2021-10-28 11:44:40|5386.92|5386.92|5386.92|5386.92|5386.92|5386.92|5386.92|5386.92|0
1635421510000|2021-10-28 11:45:10|5386.81|5386.81|5386.81|5386.81|5386.81|5386.81|5386.81|5386.81|0
1635421530000|2021-10-28 11:45:30|5386.13|5386.13|5385.88|5385.88|5386.13|5386.13|5385.88|5385.88|0
1635421550000|2021-10-28 11:45:50|5385.18|5385.18|5385.18|5385.18|5385.18|5385.18|5385.18|5385.18|0
1635421570000|2021-10-28 11:46:10|5384.93|5384.93|5384.93|5384.93|5384.93|5384.93|5384.93|5384.93|0
1635421600000|2021-10-28 11:46:40|5384.68|5384.68|5384.68|5384.68|5384.68|5384.68|5384.68|5384.68|0
1635421620000|2021-10-28 11:47:00|5383.62|5383.62|5383.27|5383.27|5383.62|5383.62|5383.27|5383.27|0
1635421630000|2021-10-28 11:47:10|5382.93|5382.93|5382.93|5382.93|5382.93|5382.93|5382.93|5382.93|0
1635421650000|2021-10-28 11:47:30|5382.65|5382.65|5382.65|5382.65|5382.65|5382.65|5382.65|5382.65|0
1635421680000|2021-10-28 11:48:00|5381.59|5381.59|5381.59|5381.59|5381.59|5381.59|5381.59|5381.59|0
1635421700000|2021-10-28 11:48:20|5380.89|5380.89|5380.89|5380.89|5380.89|5380.89|5380.89|5380.89|0
1635421760000|2021-10-28 11:49:20|5381.59|5381.59|5381.59|5381.59|5381.59|5381.59|5381.59|5381.59|0
1635421800000|2021-10-28 11:50:00|5381.34|5381.34|5381.34|5381.34|5381.34|5381.34|5381.34|5381.34|0
1635421810000|2021-10-28 11:50:10|5380.64|5380.64|5380.64|5380.64|5380.64|5380.64|5380.64|5380.64|0
1635421820000|2021-10-28 11:50:20|5380.39|5380.39|5380.39|5380.39|5380.39|5380.39|5380.39|5380.39|0
1635421830000|2021-10-28 11:50:30|5380.74|5380.74|5380.4|5380.4|5380.74|5380.74|5380.4|5380.4|0
1635421880000|2021-10-28 11:51:20|5380.29|5380.29|5380.29|5380.29|5380.29|5380.29|5380.29|5380.29|0
1635421890000|2021-10-28 11:51:30|5380.64|5380.64|5380.64|5380.64|5380.64|5380.64|5380.64|5380.64|0
1635421900000|2021-10-28 11:51:40|5380.39|5380.39|5380.74|5380.74|5380.74|5380.74|5380.39|5380.39|0
1635421940000|2021-10-28 11:52:20|5381.45|5381.45|5381.45|5381.45|5381.45|5381.45|5381.45|5381.45|0
1635421960000|2021-10-28 11:52:40|5381.1|5381.1|5381.1|5381.1|5381.1|5381.1|5381.1|5381.1|0
1635421970000|2021-10-28 11:52:50|5380.76|5380.76|5380.76|5380.76|5380.76|5380.76|5380.76|5380.76|0
1635421990000|2021-10-28 11:53:10|5381.25|5381.25|5379.95|5379.95|5381.25|5381.25|5379.95|5379.95|0
1635422020000|2021-10-28 11:53:40|5379.83|5379.83|5379.71|5379.71|5379.83|5379.83|5379.71|5379.71|0
1635422050000|2021-10-28 11:54:10|5379.36|5379.36|5379.36|5379.36|5379.36|5379.36|5379.36|5379.36|0
1635422110000|2021-10-28 11:55:10|5380.07|5380.07|5380.07|5380.07|5380.07|5380.07|5380.07|5380.07|0
1635422120000|2021-10-28 11:55:20|5379.36|5379.36|5379.71|5379.71|5379.71|5379.71|5379.36|5379.36|0
1635422130000|2021-10-28 11:55:30|5378.65|5378.65|5378.65|5378.65|5378.65|5378.65|5378.65|5378.65|0
1635422140000|2021-10-28 11:55:40|5379.01|5379.01|5378.89|5378.89|5379.01|5379.01|5378.89|5378.89|0
1635422150000|2021-10-28 11:55:50|5379.01|5379.01|5378.65|5378.65|5379.01|5379.01|5378.65|5378.65|0
1635422160000|2021-10-28 11:56:00|5378.54|5378.54|5378.54|5378.54|5378.54|5378.54|5378.42|5378.42|0
1635422170000|2021-10-28 11:56:10|5378.88|5378.88|5378.88|5378.88|5378.88|5378.88|5378.88|5378.88|0
1635422190000|2021-10-28 11:56:30|5378.17|5378.17|5379.48|5379.48|5379.48|5379.48|5378.17|5378.17|0
1635422230000|2021-10-28 11:57:10|5379.82|5379.82|5379.82|5379.82|5379.82|5379.82|5379.82|5379.82|0
1635422260000|2021-10-28 11:57:40|5380.1|5380.1|5380.1|5380.1|5380.1|5380.1|5380.1|5380.1|0
1635422270000|2021-10-28 11:57:50|5380.8|5380.8|5381.14|5381.14|5381.14|5381.14|5380.8|5380.8|0
1635422300000|2021-10-28 11:58:20|5381.02|5381.02|5380.78|5380.78|5381.02|5381.02|5380.78|5380.78|0
1635422340000|2021-10-28 11:59:00|5380.42|5380.42|5380.42|5380.42|5380.42|5380.42|5380.42|5380.42|0
1635422370000|2021-10-28 11:59:30|5380.54|5380.54|5380.54|5380.54|5380.54|5380.54|5380.54|5380.54|0
1635422390000|2021-10-28 11:59:50|5382.3|5382.3|5382.3|5382.3|5382.3|5382.3|5382.3|5382.3|0
1635422430000|2021-10-28 12:00:30|5381.6|5381.6|5381.25|5381.25|5381.6|5381.6|5381.25|5381.25|0
1635422440000|2021-10-28 12:00:40|5380.91|5380.91|5380.91|5380.91|5380.91|5380.91|5380.91|5380.91|0
1635422450000|2021-10-28 12:00:50|5381.25|5381.25|5381.6|5381.6|5381.6|5381.6|5381.25|5381.25|0
1635422480000|2021-10-28 12:01:20|5381.95|5381.95|5382.3|5382.3|5382.3|5382.3|5381.95|5381.95|0
1635422550000|2021-10-28 12:02:30|5382.06|5382.06|5382.06|5382.06|5382.06|5382.06|5382.06|5382.06|0
1635422570000|2021-10-28 12:02:50|5381|5381|5381|5381|5381|5381|5381|5381|0
1635422630000|2021-10-28 12:03:50|5381.7|5381.7|5381.7|5381.7|5381.7|5381.7|5381.7|5381.7|0
1635422650000|2021-10-28 12:04:10|5381.94|5381.94|5381.94|5381.94|5381.94|5381.94|5381.94|5381.94|0
1635422680000|2021-10-28 12:04:40|5382.05|5382.05|5382.4|5382.4|5382.4|5382.4|5382.05|5382.05|0
1635422720000|2021-10-28 12:05:20|5383.11|5383.11|5383.46|5383.46|5383.46|5383.46|5382.76|5382.76|0
1635422750000|2021-10-28 12:05:50|5383.8|5383.8|5384.14|5384.14|5384.14|5384.14|5383.8|5383.8|0
1635422760000|2021-10-28 12:06:00|5385.55|5385.55|5385.2|5385.2|5385.55|5385.55|5385.2|5385.2|0
1635422780000|2021-10-28 12:06:20|5385.55|5385.55|5385.55|5385.55|5385.55|5385.55|5385.55|5385.55|0
1635422800000|2021-10-28 12:06:40|5384.85|5384.85|5384.85|5384.85|5384.85|5384.85|5384.85|5384.85|0
1635422820000|2021-10-28 12:07:00|5385.55|5385.55|5385.2|5385.2|5385.55|5385.55|5385.2|5385.2|0
1635422830000|2021-10-28 12:07:10|5385.32|5385.32|5385.32|5385.32|5385.32|5385.32|5385.32|5385.32|0
1635422840000|2021-10-28 12:07:20|5385.56|5385.56|5386.17|5386.17|5386.17|5386.17|5385.56|5385.56|0
1635422860000|2021-10-28 12:07:40|5385.46|5385.46|5385.81|5385.81|5386.17|5386.17|5385.46|5385.46|0
1635422870000|2021-10-28 12:07:50|5386.17|5386.17|5386.17|5386.17|5386.17|5386.17|5386.17|5386.17|0
1635422900000|2021-10-28 12:08:20|5387.23|5387.23|5387.46|5387.46|5387.46|5387.46|5387.23|5387.23|0
1635422910000|2021-10-28 12:08:30|5387.11|5387.11|5386.17|5386.17|5387.11|5387.11|5386.17|5386.17|0
1635422930000|2021-10-28 12:08:50|5386.52|5386.52|5386.52|5386.52|5386.52|5386.52|5386.52|5386.52|0
1635422940000|2021-10-28 12:09:00|5386.87|5386.87|5386.87|5386.87|5386.87|5386.87|5386.87|5386.87|0
1635422970000|2021-10-28 12:09:30|5387.58|5387.58|5386.87|5386.87|5387.58|5387.58|5386.87|5386.87|0
1635422980000|2021-10-28 12:09:40|5387.12|5387.12|5387.12|5387.12|5387.12|5387.12|5387.12|5387.12|0
1635423010000|2021-10-28 12:10:10|5386.77|5386.77|5386.41|5386.41|5386.77|5386.77|5386.41|5386.41|0
1635423040000|2021-10-28 12:10:40|5386.53|5386.53|5386.53|5386.53|5386.53|5386.53|5386.53|5386.53|0
1635423050000|2021-10-28 12:10:50|5386.18|5386.18|5386.18|5386.18|5386.18|5386.18|5386.18|5386.18|0
1635423060000|2021-10-28 12:11:00|5386.88|5386.88|5386.88|5386.88|5386.88|5386.88|5386.88|5386.88|0
1635423120000|2021-10-28 12:12:00|5387.22|5387.22|5387.22|5387.22|5387.22|5387.22|5387.22|5387.22|0
1635423170000|2021-10-28 12:12:50|5386.87|5386.87|5386.87|5386.87|5386.87|5386.87|5386.87|5386.87|0
1635423180000|2021-10-28 12:13:00|5387.22|5387.22|5387.22|5387.22|5387.22|5387.22|5387.22|5387.22|0
1635423200000|2021-10-28 12:13:20|5387.58|5387.58|5387.58|5387.58|5387.58|5387.58|5387.58|5387.58|0
1635423210000|2021-10-28 12:13:30|5387.22|5387.22|5387.22|5387.22|5387.22|5387.22|5387.22|5387.22|0
1635423250000|2021-10-28 12:14:10|5386.88|5386.88|5387.22|5387.22|5387.22|5387.22|5386.88|5386.88|0
1635423280000|2021-10-28 12:14:40|5386.87|5386.87|5386.87|5386.87|5386.87|5386.87|5386.87|5386.87|0
1635423290000|2021-10-28 12:14:50|5387.22|5387.22|5387.22|5387.22|5387.22|5387.22|5387.22|5387.22|0
1635423300000|2021-10-28 12:15:00|5387.93|5387.93|5386.87|5386.87|5388.05|5388.05|5386.87|5386.87|0
1635423310000|2021-10-28 12:15:10|5386.52|5386.52|5386.18|5386.18|5386.52|5386.52|5386.18|5386.18|0
1635423320000|2021-10-28 12:15:20|5386.41|5386.41|5386.41|5386.41|5386.41|5386.41|5386.41|5386.41|0
1635423330000|2021-10-28 12:15:30|5386.16|5386.16|5386.16|5386.16|5386.16|5386.16|5386.16|5386.16|0
1635423360000|2021-10-28 12:16:00|5385.81|5385.81|5385.22|5385.22|5385.81|5385.81|5385.22|5385.22|0
1635423380000|2021-10-28 12:16:20|5385.58|5385.58|5385.58|5385.58|5385.58|5385.58|5385.58|5385.58|0
1635423410000|2021-10-28 12:16:50|5385.69|5385.69|5385.69|5385.69|5385.69|5385.69|5385.69|5385.69|0
1635423420000|2021-10-28 12:17:00|5385.34|5385.34|5385.34|5385.34|5385.34|5385.34|5385.34|5385.34|0
1635423430000|2021-10-28 12:17:10|5385.69|5385.69|5385.69|5385.69|5385.69|5385.69|5385.69|5385.69|0
1635423460000|2021-10-28 12:17:40|5386.05|5386.05|5386.05|5386.05|5386.05|5386.05|5386.05|5386.05|0
1635423470000|2021-10-28 12:17:50|5386.4|5386.4|5386.4|5386.4|5386.4|5386.4|5386.4|5386.4|0
1635423480000|2021-10-28 12:18:00|5386.65|5386.65|5386.65|5386.65|5386.65|5386.65|5386.65|5386.65|0
1635423490000|2021-10-28 12:18:10|5387|5387|5387.35|5387.35|5387.35|5387.35|5387|5387|0
1635423510000|2021-10-28 12:18:30|5387.71|5387.71|5387.71|5387.71|5387.71|5387.71|5387.71|5387.71|0
1635423520000|2021-10-28 12:18:40|5388.41|5388.41|5388.77|5388.77|5388.77|5388.77|5388.41|5388.41|0
1635423530000|2021-10-28 12:18:50|5389.11|5389.11|5389.11|5389.11|5389.11|5389.11|5389.11|5389.11|0
1635423550000|2021-10-28 12:19:10|5388.4|5388.4|5388.65|5388.65|5388.65|5388.65|5388.4|5388.4|0
1635423560000|2021-10-28 12:19:20|5389.25|5389.25|5389.25|5389.25|5389.25|5389.25|5389.25|5389.25|0
1635423580000|2021-10-28 12:19:40|5389.37|5389.37|5389.37|5389.37|5389.37|5389.37|5389.37|5389.37|0
1635423590000|2021-10-28 12:19:50|5389.71|5389.71|5390.4|5390.4|5390.4|5390.4|5389.71|5389.71|0
1635423600000|2021-10-28 12:20:00|5390.75|5390.75|5390.75|5390.75|5390.75|5390.75|5390.75|5390.75|0
1635423610000|2021-10-28 12:20:10|5390.87|5390.87|5390.87|5390.87|5390.87|5390.87|5390.87|5390.87|0
1635423620000|2021-10-28 12:20:20|5390.51|5390.51|5390.85|5390.85|5390.85|5390.85|5390.51|5390.51|0
1635423630000|2021-10-28 12:20:30|5390.15|5390.15|5390.15|5390.15|5390.15|5390.15|5390.15|5390.15|0
1635423650000|2021-10-28 12:20:50|5390.5|5390.5|5390.5|5390.5|5390.5|5390.5|5390.5|5390.5|0
1635423660000|2021-10-28 12:21:00|5390.16|5390.16|5390.16|5390.16|5390.16|5390.16|5390.16|5390.16|0
1635423670000|2021-10-28 12:21:10|5389.81|5389.81|5389.81|5389.81|5389.81|5389.81|5389.81|5389.81|0
1635423680000|2021-10-28 12:21:20|5389.69|5389.69|5390.04|5390.04|5390.04|5390.04|5389.69|5389.69|0
1635423730000|2021-10-28 12:22:10|5390.28|5390.28|5390.63|5390.63|5390.63|5390.63|5390.28|5390.28|0
1635423780000|2021-10-28 12:23:00|5389.92|5389.92|5390.04|5390.04|5390.04|5390.04|5389.92|5389.92|0
1635423820000|2021-10-28 12:23:40|5389.69|5389.69|5389.69|5389.69|5389.69|5389.69|5389.69|5389.69|0
1635423900000|2021-10-28 12:25:00|5389.44|5389.44|5388.75|5388.75|5389.44|5389.44|5388.75|5388.75|0
1635423950000|2021-10-28 12:25:50|5389.09|5389.09|5389.09|5389.09|5389.09|5389.09|5389.09|5389.09|0
1635423960000|2021-10-28 12:26:00|5389.43|5389.43|5389.09|5389.09|5389.43|5389.43|5389.09|5389.09|0
1635423970000|2021-10-28 12:26:10|5389.44|5389.44|5389.44|5389.44|5389.44|5389.44|5389.44|5389.44|0
1635424080000|2021-10-28 12:28:00|5389.79|5389.79|5389.79|5389.79|5389.79|5389.79|5389.79|5389.79|0
1635424090000|2021-10-28 12:28:10|5390.04|5390.04|5390.04|5390.04|5390.04|5390.04|5390.04|5390.04|0
1635424100000|2021-10-28 12:28:20|5390.29|5390.29|5390.29|5390.29|5390.29|5390.29|5390.29|5390.29|0
1635424110000|2021-10-28 12:28:30|5391.7|5391.7|5391.7|5391.7|5391.7|5391.7|5391.7|5391.7|0
1635424120000|2021-10-28 12:28:40|5391.95|5391.95|5391.95|5391.95|5391.95|5391.95|5391.95|5391.95|0
1635424140000|2021-10-28 12:29:00|5391.25|5391.25|5390.54|5390.54|5391.25|5391.25|5390.54|5390.54|0
1635424180000|2021-10-28 12:29:40|5390.79|5390.79|5390.79|5390.79|5390.79|5390.79|5390.79|5390.79|0
1635424190000|2021-10-28 12:29:50|5391.49|5391.49|5391.14|5391.14|5391.49|5391.49|5391.14|5391.14|0
1635424210000|2021-10-28 12:30:10|5391.02|5391.02|5390.91|5390.91|5391.02|5391.02|5390.91|5390.91|0
1635424220000|2021-10-28 12:30:20|5391.61|5391.61|5391.61|5391.61|5391.61|5391.61|5391.61|5391.61|0
1635424230000|2021-10-28 12:30:30|5391.86|5391.86|5391.86|5391.86|5391.86|5391.86|5391.86|5391.86|0
1635424270000|2021-10-28 12:31:10|5391.98|5391.98|5391.98|5391.98|5391.98|5391.98|5391.98|5391.98|0
1635424280000|2021-10-28 12:31:20|5391.86|5391.86|5391.86|5391.86|5391.86|5391.86|5391.86|5391.86|0
1635424290000|2021-10-28 12:31:30|5391.61|5391.61|5391.61|5391.61|5391.61|5391.61|5391.61|5391.61|0
1635424300000|2021-10-28 12:31:40|5391.36|5391.36|5391.25|5391.25|5391.36|5391.36|5391.25|5391.25|0
1635424310000|2021-10-28 12:31:50|5391.36|5391.36|5391.36|5391.36|5391.36|5391.36|5391.36|5391.36|0
1635424320000|2021-10-28 12:32:00|5390.66|5390.66|5390.22|5390.22|5390.66|5390.66|5389.97|5389.97|0
1635424350000|2021-10-28 12:32:30|5389.16|5389.16|5389.16|5389.16|5389.16|5389.16|5389.16|5389.16|0
1635424360000|2021-10-28 12:32:40|5388.88|5388.88|5387.82|5387.82|5388.88|5388.88|5387.82|5387.82|0
1635424380000|2021-10-28 12:33:00|5387.7|5387.7|5387.45|5387.45|5387.82|5387.82|5387.45|5387.45|0
1635424390000|2021-10-28 12:33:10|5386.04|5386.04|5385.69|5385.69|5386.04|5386.04|5385.69|5385.69|0
1635424400000|2021-10-28 12:33:20|5385.35|5385.35|5385.35|5385.35|5385.35|5385.35|5385.35|5385.35|0
1635424410000|2021-10-28 12:33:30|5386.76|5386.76|5386.76|5386.76|5386.76|5386.76|5386.76|5386.76|0
1635424420000|2021-10-28 12:33:40|5386.41|5386.41|5386.41|5386.41|5386.41|5386.41|5386.41|5386.41|0
1635424430000|2021-10-28 12:33:50|5386.53|5386.53|5386.53|5386.53|5386.53|5386.53|5386.53|5386.53|0
1635424440000|2021-10-28 12:34:00|5386.87|5386.87|5386.87|5386.87|5386.87|5386.87|5386.87|5386.87|0
1635424450000|2021-10-28 12:34:10|5387.57|5387.57|5387.57|5387.57|5387.57|5387.57|5387.57|5387.57|0
1635424500000|2021-10-28 12:35:00|5387.92|5387.92|5387.92|5387.92|5387.92|5387.92|5387.92|5387.92|0
1635424510000|2021-10-28 12:35:10|5388.17|5388.17|5389.38|5389.38|5389.38|5389.38|5388.17|5388.17|0
1635424540000|2021-10-28 12:35:40|5390.08|5390.08|5390.08|5390.08|5390.08|5390.08|5390.08|5390.08|0
1635424580000|2021-10-28 12:36:20|5390.44|5390.44|5390.44|5390.44|5390.44|5390.44|5390.44|5390.44|0
1635424600000|2021-10-28 12:36:40|5390.2|5390.2|5390.2|5390.2|5390.2|5390.2|5390.2|5390.2|0
1635424650000|2021-10-28 12:37:30|5390.56|5390.56|5390.2|5390.2|5390.56|5390.56|5390.2|5390.2|0
1635424660000|2021-10-28 12:37:40|5390.32|5390.32|5390.32|5390.32|5390.32|5390.32|5390.32|5390.32|0
1635424690000|2021-10-28 12:38:10|5390.67|5390.67|5391.26|5391.26|5391.26|5391.26|5390.67|5390.67|0
1635424700000|2021-10-28 12:38:20|5390.98|5390.98|5390.98|5390.98|5390.98|5390.98|5390.98|5390.98|0
1635424720000|2021-10-28 12:38:40|5391.69|5391.69|5391.69|5391.69|5391.69|5391.69|5391.69|5391.69|0
1635424770000|2021-10-28 12:39:30|5392.04|5392.04|5392.04|5392.04|5392.04|5392.04|5392.04|5392.04|0
1635424800000|2021-10-28 12:40:00|5391.69|5391.69|5391.33|5391.33|5391.69|5391.69|5391.33|5391.33|0
1635424810000|2021-10-28 12:40:10|5390.28|5390.28|5390.28|5390.28|5390.28|5390.28|5390.28|5390.28|0
1635424820000|2021-10-28 12:40:20|5389.57|5389.57|5389.57|5389.57|5389.57|5389.57|5389.57|5389.57|0
1635424830000|2021-10-28 12:40:30|5389.92|5389.92|5389.92|5389.92|5389.92|5389.92|5389.92|5389.92|0
1635424840000|2021-10-28 12:40:40|5390.28|5390.28|5389.92|5389.92|5390.28|5390.28|5389.92|5389.92|0
1635424850000|2021-10-28 12:40:50|5389.33|5389.33|5389.33|5389.33|5389.33|5389.33|5389.33|5389.33|0
1635424860000|2021-10-28 12:41:00|5390.39|5390.39|5390.39|5390.39|5390.39|5390.39|5390.39|5390.39|0
1635424900000|2021-10-28 12:41:40|5390.14|5390.14|5388.38|5388.38|5390.14|5390.14|5388.38|5388.38|0
1635424910000|2021-10-28 12:41:50|5388.03|5388.03|5387.75|5387.75|5388.03|5388.03|5387.75|5387.75|0
1635424930000|2021-10-28 12:42:10|5388.81|5388.81|5388.81|5388.81|5388.81|5388.81|5388.81|5388.81|0
1635424940000|2021-10-28 12:42:20|5388.58|5388.58|5388.58|5388.58|5388.58|5388.58|5388.58|5388.58|0
1635425000000|2021-10-28 12:43:20|5388.69|5388.69|5388.69|5388.69|5388.69|5388.69|5388.69|5388.69|0
1635425040000|2021-10-28 12:44:00|5389.05|5389.05|5388.69|5388.69|5389.05|5389.05|5388.69|5388.69|0
1635425070000|2021-10-28 12:44:30|5388.46|5388.46|5388.46|5388.46|5388.46|5388.46|5388.46|5388.46|0
1635425080000|2021-10-28 12:44:40|5388.58|5388.58|5388.58|5388.58|5388.58|5388.58|5388.58|5388.58|0
1635425110000|2021-10-28 12:45:10|5388.33|5388.33|5388.08|5388.08|5388.33|5388.33|5388.08|5388.08|0
1635425120000|2021-10-28 12:45:20|5387.73|5387.73|5388.08|5388.08|5388.08|5388.08|5387.73|5387.73|0
1635425130000|2021-10-28 12:45:30|5387.96|5387.96|5387.28|5387.28|5387.96|5387.96|5387.28|5387.28|0
1635425160000|2021-10-28 12:46:00|5387.52|5387.52|5387.52|5387.52|5387.52|5387.52|5387.52|5387.52|0
1635425170000|2021-10-28 12:46:10|5387.16|5387.16|5386.11|5386.11|5387.16|5387.16|5386.11|5386.11|0
1635425200000|2021-10-28 12:46:40|5386.46|5386.46|5386.46|5386.46|5386.46|5386.46|5386.46|5386.46|0
1635425210000|2021-10-28 12:46:50|5386.11|5386.11|5385.4|5385.4|5386.11|5386.11|5385.4|5385.4|0
1635425250000|2021-10-28 12:47:30|5386.46|5386.46|5386.46|5386.46|5386.46|5386.46|5386.46|5386.46|0
1635425270000|2021-10-28 12:47:50|5387.05|5387.05|5387.33|5387.33|5387.33|5387.33|5387.05|5387.05|0
1635425280000|2021-10-28 12:48:00|5388.03|5388.03|5388.03|5388.03|5388.03|5388.03|5388.03|5388.03|0
1635425300000|2021-10-28 12:48:20|5388.28|5388.28|5390.86|5390.86|5390.86|5390.86|5388.28|5388.28|0
1635425320000|2021-10-28 12:48:40|5390.75|5390.75|5390.04|5390.04|5390.75|5390.75|5390.04|5390.04|0
1635425350000|2021-10-28 12:49:10|5390.39|5390.39|5389.69|5389.69|5390.39|5390.39|5389.69|5389.69|0
1635425390000|2021-10-28 12:49:50|5390.04|5390.04|5390.04|5390.04|5390.04|5390.04|5390.04|5390.04|0
1635425400000|2021-10-28 12:50:00|5390.39|5390.39|5390.39|5390.39|5390.39|5390.39|5390.39|5390.39|0
1635425410000|2021-10-28 12:50:10|5390.04|5390.04|5390.04|5390.04|5390.04|5390.04|5390.04|5390.04|0
1635425440000|2021-10-28 12:50:40|5389.69|5389.69|5389.69|5389.69|5389.69|5389.69|5389.69|5389.69|0
1635425460000|2021-10-28 12:51:00|5389.57|5389.57|5389.57|5389.57|5389.57|5389.57|5389.57|5389.57|0
1635425480000|2021-10-28 12:51:20|5389.22|5389.22|5389.22|5389.22|5389.22|5389.22|5389.22|5389.22|0
1635425510000|2021-10-28 12:51:50|5388.85|5388.85|5388.51|5388.51|5388.85|5388.85|5388.51|5388.51|0
1635425520000|2021-10-28 12:52:00|5387.46|5387.46|5387.1|5387.1|5387.81|5387.81|5387.1|5387.1|0
1635425590000|2021-10-28 12:53:10|5388.16|5388.16|5388.16|5388.16|5388.16|5388.16|5388.16|5388.16|0
1635425700000|2021-10-28 12:55:00|5388.87|5388.87|5389.22|5389.22|5389.22|5389.22|5388.87|5388.87|0
1635425710000|2021-10-28 12:55:10|5389.93|5389.93|5389.22|5389.22|5389.93|5389.93|5389.22|5389.22|0
1635425720000|2021-10-28 12:55:20|5389.1|5389.1|5389.1|5389.1|5389.1|5389.1|5389.1|5389.1|0
1635425760000|2021-10-28 12:56:00|5388.76|5388.76|5388.76|5388.76|5388.76|5388.76|5388.76|5388.76|0
1635425790000|2021-10-28 12:56:30|5388.88|5388.88|5388.76|5388.76|5388.88|5388.88|5388.76|5388.76|0
1635425840000|2021-10-28 12:57:20|5388.88|5388.88|5388.88|5388.88|5388.88|5388.88|5388.88|5388.88|0
1635425870000|2021-10-28 12:57:50|5389|5389|5389|5389|5389|5389|5389|5389|0
1635425880000|2021-10-28 12:58:00|5389.35|5389.35|5389.69|5389.69|5389.69|5389.69|5389.35|5389.35|0
1635425980000|2021-10-28 12:59:40|5389.81|5389.81|5389.81|5389.81|5389.81|5389.81|5389.81|5389.81|0
1635425990000|2021-10-28 12:59:50|5389.45|5389.45|5389.81|5389.81|5389.81|5389.81|5389.45|5389.45|0
1635426000000|2021-10-28 13:00:00|5389.45|5389.45|5389.45|5389.45|5389.45|5389.45|5389.45|5389.45|0
1635426010000|2021-10-28 13:00:10|5389.1|5389.1|5389.1|5389.1|5389.1|5389.1|5389.1|5389.1|0
1635426020000|2021-10-28 13:00:20|5388.75|5388.75|5388.75|5388.75|5388.75|5388.75|5388.75|5388.75|0
1635426040000|2021-10-28 13:00:40|5388.16|5388.16|5388.16|5388.16|5388.16|5388.16|5388.16|5388.16|0
1635426050000|2021-10-28 13:00:50|5386.75|5386.75|5386.75|5386.75|5386.75|5386.75|5386.75|5386.75|0
1635426060000|2021-10-28 13:01:00|5387.1|5387.1|5387.69|5387.69|5387.81|5387.81|5387.1|5387.1|0
1635426070000|2021-10-28 13:01:10|5388.4|5388.4|5388.04|5388.04|5388.4|5388.4|5388.04|5388.04|0
1635426090000|2021-10-28 13:01:30|5388.75|5388.75|5388.98|5388.98|5388.98|5388.98|5388.75|5388.75|0
1635426120000|2021-10-28 13:02:00|5388.7|5388.7|5388.37|5388.37|5388.7|5388.7|5388.37|5388.37|0
1635426150000|2021-10-28 13:02:30|5386.6|5386.6|5386.6|5386.6|5386.6|5386.6|5386.6|5386.6|0
1635426190000|2021-10-28 13:03:10|5387.31|5387.31|5387.19|5387.19|5387.31|5387.31|5387.19|5387.19|0
1635426210000|2021-10-28 13:03:30|5387.54|5387.54|5387.54|5387.54|5387.54|5387.54|5387.54|5387.54|0
1635426230000|2021-10-28 13:03:50|5387.2|5387.2|5387.9|5387.9|5387.9|5387.9|5387.2|5387.2|0
1635426250000|2021-10-28 13:04:10|5387.54|5387.54|5388.25|5388.25|5388.25|5388.25|5387.54|5387.54|0
1635426260000|2021-10-28 13:04:20|5388.37|5388.37|5388.37|5388.37|5388.37|5388.37|5388.37|5388.37|0
1635426270000|2021-10-28 13:04:30|5387.31|5387.31|5387.31|5387.31|5387.31|5387.31|5387.31|5387.31|0
1635426280000|2021-10-28 13:04:40|5386.95|5386.95|5387.31|5387.31|5387.31|5387.31|5386.95|5386.95|0
1635426290000|2021-10-28 13:04:50|5387.66|5387.66|5388.72|5388.72|5388.72|5388.72|5387.66|5387.66|0
1635426300000|2021-10-28 13:05:00|5389.07|5389.07|5389.07|5389.07|5389.07|5389.07|5389.07|5389.07|0
1635426310000|2021-10-28 13:05:10|5388.37|5388.37|5388.37|5388.37|5388.37|5388.37|5388.37|5388.37|0
1635426340000|2021-10-28 13:05:40|5387.66|5387.66|5387.66|5387.66|5387.66|5387.66|5387.66|5387.66|0
1635426350000|2021-10-28 13:05:50|5388.01|5388.01|5388.01|5388.01|5388.01|5388.01|5388.01|5388.01|0
1635426360000|2021-10-28 13:06:00|5388.37|5388.37|5388.37|5388.37|5388.37|5388.37|5388.37|5388.37|0
1635426390000|2021-10-28 13:06:30|5388.01|5388.01|5387.66|5387.66|5388.01|5388.01|5387.66|5387.66|0
1635426460000|2021-10-28 13:07:40|5388.72|5388.72|5388.72|5388.72|5388.72|5388.72|5388.72|5388.72|0
1635426480000|2021-10-28 13:08:00|5388.25|5388.25|5387.43|5387.43|5388.25|5388.25|5387.43|5387.43|0
1635426530000|2021-10-28 13:08:50|5387.71|5387.71|5387.71|5387.71|5387.71|5387.71|5387.71|5387.71|0
1635426540000|2021-10-28 13:09:00|5388.06|5388.06|5387.71|5387.71|5388.06|5388.06|5387.71|5387.71|0
1635426550000|2021-10-28 13:09:10|5388.06|5388.06|5387.71|5387.71|5388.06|5388.06|5387.71|5387.71|0
1635426560000|2021-10-28 13:09:20|5388.05|5388.05|5388.05|5388.05|5388.05|5388.05|5388.05|5388.05|0
1635426580000|2021-10-28 13:09:40|5387.71|5387.71|5387.36|5387.36|5387.71|5387.71|5387.36|5387.36|0
1635426600000|2021-10-28 13:10:00|5388.06|5388.06|5388.06|5388.06|5388.06|5388.06|5388.06|5388.06|0
1635426610000|2021-10-28 13:10:10|5387.57|5387.57|5387.21|5387.21|5387.57|5387.57|5387.21|5387.21|0
1635426620000|2021-10-28 13:10:20|5386.86|5386.86|5387.21|5387.21|5387.21|5387.21|5386.86|5386.86|0
1635426630000|2021-10-28 13:10:30|5387.92|5387.92|5388.17|5388.17|5388.17|5388.17|5387.92|5387.92|0
1635426680000|2021-10-28 13:11:20|5387.81|5387.81|5387.81|5387.81|5387.81|5387.81|5387.81|5387.81|0
1635426710000|2021-10-28 13:11:50|5388.06|5388.06|5388.06|5388.06|5388.06|5388.06|5388.06|5388.06|0
1635426720000|2021-10-28 13:12:00|5388.42|5388.42|5388.42|5388.42|5388.42|5388.42|5388.42|5388.42|0
1635426750000|2021-10-28 13:12:30|5388.77|5388.77|5388.77|5388.77|5388.77|5388.77|5388.77|5388.77|0
1635426760000|2021-10-28 13:12:40|5389.05|5389.05|5389.05|5389.05|5389.33|5389.33|5389.05|5389.05|0
1635426780000|2021-10-28 13:13:00|5387.99|5387.99|5387.99|5387.99|5387.99|5387.99|5387.99|5387.99|0
1635426790000|2021-10-28 13:13:10|5388.33|5388.33|5387.99|5387.99|5388.33|5388.33|5387.99|5387.99|0
1635426820000|2021-10-28 13:13:40|5388.34|5388.34|5388.34|5388.34|5388.34|5388.34|5388.34|5388.34|0
1635426830000|2021-10-28 13:13:50|5388.58|5388.58|5388.58|5388.58|5388.58|5388.58|5388.58|5388.58|0
1635426840000|2021-10-28 13:14:00|5388.91|5388.91|5388.91|5388.91|5388.91|5388.91|5388.91|5388.91|0
1635426860000|2021-10-28 13:14:20|5389.16|5389.16|5389.41|5389.41|5389.41|5389.41|5389.16|5389.16|0
1635426880000|2021-10-28 13:14:40|5389.76|5389.76|5389.76|5389.76|5390.12|5390.12|5389.76|5389.76|0
1635426890000|2021-10-28 13:14:50|5390.1|5390.1|5390.1|5390.1|5390.1|5390.1|5390.1|5390.1|0
1635426900000|2021-10-28 13:15:00|5390.81|5390.81|5390.81|5390.81|5390.81|5390.81|5390.46|5390.46|0
1635426910000|2021-10-28 13:15:10|5390.46|5390.46|5390.46|5390.46|5390.46|5390.46|5390.46|5390.46|0
1635426930000|2021-10-28 13:15:30|5390.1|5390.1|5390.1|5390.1|5390.1|5390.1|5390.1|5390.1|0
1635427010000|2021-10-28 13:16:50|5389.75|5389.75|5389.75|5389.75|5389.75|5389.75|5389.75|5389.75|0
1635427030000|2021-10-28 13:17:10|5389.63|5389.63|5389.52|5389.52|5389.63|5389.63|5389.52|5389.52|0
1635427040000|2021-10-28 13:17:20|5389.16|5389.16|5388.46|5388.46|5389.16|5389.16|5388.46|5388.46|0
1635427050000|2021-10-28 13:17:30|5389.16|5389.16|5389.87|5389.87|5389.87|5389.87|5389.16|5389.16|0
1635427060000|2021-10-28 13:17:40|5389.64|5389.64|5389.64|5389.64|5389.64|5389.64|5389.64|5389.64|0
1635427070000|2021-10-28 13:17:50|5389.87|5389.87|5389.53|5389.53|5389.87|5389.87|5389.53|5389.53|0
1635427080000|2021-10-28 13:18:00|5389.41|5389.41|5389.41|5389.41|5389.41|5389.41|5389.41|5389.41|0
1635427130000|2021-10-28 13:18:50|5388.71|5388.71|5388.46|5388.46|5388.71|5388.71|5388.46|5388.46|0
1635427140000|2021-10-28 13:19:00|5388.23|5388.23|5388.23|5388.23|5388.23|5388.23|5388.23|5388.23|0
1635427220000|2021-10-28 13:20:20|5388.34|5388.34|5388.34|5388.34|5388.34|5388.34|5388.34|5388.34|0
1635427230000|2021-10-28 13:20:30|5388.23|5388.23|5388.23|5388.23|5388.23|5388.23|5388.23|5388.23|0
1635427260000|2021-10-28 13:21:00|5387.99|5387.99|5388.35|5388.35|5388.35|5388.35|5387.99|5387.99|0
1635427280000|2021-10-28 13:21:20|5388.68|5388.68|5388.35|5388.35|5388.68|5388.68|5388.35|5388.35|0
1635427290000|2021-10-28 13:21:30|5388.23|5388.23|5387.52|5387.52|5388.23|5388.23|5387.52|5387.52|0
1635427350000|2021-10-28 13:22:30|5387.88|5387.88|5387.88|5387.88|5387.88|5387.88|5387.88|5387.88|0
1635427380000|2021-10-28 13:23:00|5387.52|5387.52|5387.52|5387.52|5387.52|5387.52|5387.52|5387.52|0
1635427390000|2021-10-28 13:23:10|5387.41|5387.41|5387.41|5387.41|5387.41|5387.41|5387.41|5387.41|0
1635427420000|2021-10-28 13:23:40|5386.35|5386.35|5386.35|5386.35|5386.35|5386.35|5386.35|5386.35|0
1635427440000|2021-10-28 13:24:00|5386.01|5386.01|5386.01|5386.01|5386.01|5386.01|5386.01|5386.01|0
1635427450000|2021-10-28 13:24:10|5386.12|5386.12|5386.48|5386.48|5386.48|5386.48|5386.12|5386.12|0
1635427490000|2021-10-28 13:24:50|5386.59|5386.59|5386.59|5386.59|5386.59|5386.59|5386.59|5386.59|0
1635427500000|2021-10-28 13:25:00|5387.3|5387.3|5387.65|5387.65|5387.65|5387.65|5386.95|5386.95|0
1635427510000|2021-10-28 13:25:10|5387.3|5387.3|5386.95|5386.95|5387.3|5387.3|5386.95|5386.95|0
1635427520000|2021-10-28 13:25:20|5387.3|5387.3|5387.3|5387.3|5387.3|5387.3|5387.3|5387.3|0
1635427530000|2021-10-28 13:25:30|5387.18|5387.18|5387.18|5387.18|5387.18|5387.18|5387.18|5387.18|0
1635427600000|2021-10-28 13:26:40|5387.3|5387.3|5387.65|5387.65|5388.01|5388.01|5387.3|5387.3|0
1635427620000|2021-10-28 13:27:00|5387.77|5387.77|5387.77|5387.77|5387.77|5387.77|5387.77|5387.77|0
1635427640000|2021-10-28 13:27:20|5388.02|5388.02|5388.02|5388.02|5388.02|5388.02|5388.02|5388.02|0
1635427650000|2021-10-28 13:27:30|5389.56|5389.56|5389.81|5389.81|5389.81|5389.81|5389.56|5389.56|0
1635427680000|2021-10-28 13:28:00|5389.46|5389.46|5389.46|5389.46|5389.46|5389.46|5389.46|5389.46|0
1635427700000|2021-10-28 13:28:20|5389.1|5389.1|5388.75|5388.75|5389.1|5389.1|5388.75|5388.75|0
1635427730000|2021-10-28 13:28:50|5389.1|5389.1|5389.1|5389.1|5389.1|5389.1|5389.1|5389.1|0
1635427740000|2021-10-28 13:29:00|5388.4|5388.4|5388.4|5388.4|5388.4|5388.4|5388.4|5388.4|0
1635427770000|2021-10-28 13:29:30|5388.28|5388.28|5388.28|5388.28|5388.28|5388.28|5388.28|5388.28|0
1635427780000|2021-10-28 13:29:40|5388.99|5388.99|5388.99|5388.99|5388.99|5388.99|5388.99|5388.99|0
1635427790000|2021-10-28 13:29:50|5389.69|5389.69|5390.47|5390.47|5390.47|5390.47|5389.69|5389.69|0
1635427800000|2021-10-28 13:30:00|5390.12|5390.12|5389.99|5389.99|5391.16|5391.16|5389.04|5389.04|0
1635427810000|2021-10-28 13:30:10|5389.28|5389.28|5390.69|5390.69|5390.69|5390.69|5389.28|5389.28|0
1635427820000|2021-10-28 13:30:20|5390.58|5390.58|5390.69|5390.69|5390.81|5390.81|5390.58|5390.58|0
1635427830000|2021-10-28 13:30:30|5391.04|5391.04|5390.69|5390.69|5391.04|5391.04|5390.69|5390.69|0
1635427840000|2021-10-28 13:30:40|5391.04|5391.04|5389.4|5389.4|5391.04|5391.04|5389.4|5389.4|0
1635427850000|2021-10-28 13:30:50|5389.75|5389.75|5389.75|5389.75|5389.75|5389.75|5389.75|5389.75|0
1635427860000|2021-10-28 13:31:00|5389.4|5389.4|5389.4|5389.4|5389.4|5389.4|5389.4|5389.4|0
1635427870000|2021-10-28 13:31:10|5389.52|5389.52|5389.87|5389.87|5389.87|5389.87|5389.16|5389.16|0
1635427880000|2021-10-28 13:31:20|5389.52|5389.52|5390.21|5390.21|5390.21|5390.21|5389.52|5389.52|0
1635427890000|2021-10-28 13:31:30|5390.56|5390.56|5390.91|5390.91|5390.91|5390.91|5390.56|5390.56|0
1635427900000|2021-10-28 13:31:40|5391.27|5391.27|5390.21|5390.21|5391.27|5391.27|5390.21|5390.21|0
1635427910000|2021-10-28 13:31:50|5389.86|5389.86|5388.52|5388.52|5389.86|5389.86|5388.52|5388.52|0
1635427920000|2021-10-28 13:32:00|5389.22|5389.22|5391.24|5391.24|5391.24|5391.24|5389.22|5389.22|0
1635427930000|2021-10-28 13:32:10|5392.81|5392.81|5392.33|5392.33|5393.03|5393.03|5391.99|5391.99|0
1635427940000|2021-10-28 13:32:20|5392.68|5392.68|5392.33|5392.33|5392.68|5392.68|5392.33|5392.33|0
1635427950000|2021-10-28 13:32:30|5391.97|5391.97|5393.27|5393.27|5393.27|5393.27|5391.97|5391.97|0
1635427960000|2021-10-28 13:32:40|5392.56|5392.56|5393.03|5393.03|5393.03|5393.03|5392.56|5392.56|0
1635427980000|2021-10-28 13:33:00|5393.38|5393.38|5393.73|5393.73|5394.09|5394.09|5393.03|5393.03|0
1635427990000|2021-10-28 13:33:10|5393.4|5393.4|5393.75|5393.75|5393.75|5393.75|5393.04|5393.04|0
1635428000000|2021-10-28 13:33:20|5393.4|5393.4|5393.04|5393.04|5393.4|5393.4|5393.04|5393.04|0
1635428020000|2021-10-28 13:33:40|5393.75|5393.75|5393.85|5393.85|5393.85|5393.85|5393.5|5393.5|0
1635428030000|2021-10-28 13:33:50|5393.5|5393.5|5393.5|5393.5|5393.5|5393.5|5393.5|5393.5|0
1635428040000|2021-10-28 13:34:00|5393.85|5393.85|5393.73|5393.73|5394.44|5394.44|5393.73|5393.73|0
1635428050000|2021-10-28 13:34:10|5393.97|5393.97|5394.32|5394.32|5394.67|5394.67|5393.97|5393.97|0
1635428060000|2021-10-28 13:34:20|5393.97|5393.97|5393.62|5393.62|5393.97|5393.97|5393.62|5393.62|0
1635428070000|2021-10-28 13:34:30|5393.97|5393.97|5393.85|5393.85|5394.2|5394.2|5393.85|5393.85|0
1635428080000|2021-10-28 13:34:40|5394.19|5394.19|5394.19|5394.19|5394.19|5394.19|5394.19|5394.19|0
1635428090000|2021-10-28 13:34:50|5393.83|5393.83|5393.48|5393.48|5393.83|5393.83|5393.48|5393.48|0
1635428100000|2021-10-28 13:35:00|5394.54|5394.54|5393.6|5393.6|5394.54|5394.54|5393.6|5393.6|0
1635428110000|2021-10-28 13:35:10|5393.25|5393.25|5393.6|5393.6|5393.6|5393.6|5393.25|5393.25|0
1635428120000|2021-10-28 13:35:20|5395.01|5395.01|5395.01|5395.01|5395.01|5395.01|5395.01|5395.01|0
1635428130000|2021-10-28 13:35:30|5394.66|5394.66|5394.66|5394.66|5394.66|5394.66|5394.66|5394.66|0
1635428150000|2021-10-28 13:35:50|5395.01|5395.01|5394.9|5394.9|5395.01|5395.01|5394.9|5394.9|0
1635428160000|2021-10-28 13:36:00|5394.56|5394.56|5393.59|5393.59|5394.56|5394.56|5393.24|5393.24|0
1635428170000|2021-10-28 13:36:10|5393.24|5393.24|5393.24|5393.24|5393.24|5393.24|5393.24|5393.24|0
1635428180000|2021-10-28 13:36:20|5392.88|5392.88|5392.88|5392.88|5392.88|5392.88|5392.88|5392.88|0
1635428190000|2021-10-28 13:36:30|5392.53|5392.53|5392.53|5392.53|5392.53|5392.53|5392.53|5392.53|0
1635428200000|2021-10-28 13:36:40|5392.87|5392.87|5392.87|5392.87|5392.87|5392.87|5392.87|5392.87|0
1635428210000|2021-10-28 13:36:50|5392.52|5392.52|5392.75|5392.75|5392.75|5392.75|5392.52|5392.52|0
1635428220000|2021-10-28 13:37:00|5392.87|5392.87|5390.99|5390.99|5392.87|5392.87|5390.99|5390.99|0
1635428240000|2021-10-28 13:37:20|5390.87|5390.87|5391.57|5391.57|5391.57|5391.57|5390.16|5390.16|0
1635428250000|2021-10-28 13:37:30|5391.93|5391.93|5391.93|5391.93|5391.93|5391.93|5391.93|5391.93|0
1635428260000|2021-10-28 13:37:40|5392.99|5392.99|5392.99|5392.99|5392.99|5392.99|5392.99|5392.99|0
1635428280000|2021-10-28 13:38:00|5393.34|5393.34|5393.34|5393.34|5393.34|5393.34|5392.99|5392.99|0
1635428290000|2021-10-28 13:38:10|5392.98|5392.98|5392.98|5392.98|5392.98|5392.98|5392.98|5392.98|0
1635428300000|2021-10-28 13:38:20|5392.28|5392.28|5392|5392|5392.28|5392.28|5392|5392|0
1635428310000|2021-10-28 13:38:30|5390.82|5390.82|5391.07|5391.07|5391.07|5391.07|5390.82|5390.82|0
1635428330000|2021-10-28 13:38:50|5391.19|5391.19|5391.19|5391.19|5391.19|5391.19|5391.19|5391.19|0
1635428340000|2021-10-28 13:39:00|5390.44|5390.44|5389.88|5389.88|5390.44|5390.44|5389.38|5389.38|0
1635428350000|2021-10-28 13:39:10|5389.18|5389.18|5389.88|5389.88|5389.88|5389.88|5389.18|5389.18|0
1635428360000|2021-10-28 13:39:20|5389.63|5389.63|5389.63|5389.63|5389.63|5389.63|5389.63|5389.63|0
1635428370000|2021-10-28 13:39:30|5390.34|5390.34|5389.99|5389.99|5390.34|5390.34|5389.99|5389.99|0
1635428380000|2021-10-28 13:39:40|5388.57|5388.57|5388.57|5388.57|5388.57|5388.57|5388.57|5388.57|0
1635428390000|2021-10-28 13:39:50|5389.28|5389.28|5389.63|5389.63|5389.99|5389.99|5389.28|5389.28|0
1635428400000|2021-10-28 13:40:00|5389.52|5389.52|5389.87|5389.87|5389.87|5389.87|5389.52|5389.52|0
1635428420000|2021-10-28 13:40:20|5389.16|5389.16|5389.16|5389.16|5389.16|5389.16|5389.16|5389.16|0
1635428430000|2021-10-28 13:40:30|5388.58|5388.58|5387.64|5387.64|5388.58|5388.58|5387.64|5387.64|0
1635428440000|2021-10-28 13:40:40|5387.99|5387.99|5388.34|5388.34|5388.34|5388.34|5387.99|5387.99|0
1635428460000|2021-10-28 13:41:00|5388.09|5388.09|5388.45|5388.45|5388.45|5388.45|5388.09|5388.09|0
1635428470000|2021-10-28 13:41:10|5388.21|5388.21|5388.21|5388.21|5388.21|5388.21|5388.21|5388.21|0
1635428480000|2021-10-28 13:41:20|5387.86|5387.86|5387.86|5387.86|5387.86|5387.86|5387.86|5387.86|0
1635428500000|2021-10-28 13:41:40|5386.45|5386.45|5387.74|5387.74|5387.74|5387.74|5386.45|5386.45|0
1635428520000|2021-10-28 13:42:00|5388.02|5388.02|5388.73|5388.73|5388.73|5388.73|5388.02|5388.02|0
1635428540000|2021-10-28 13:42:20|5388.97|5388.97|5389.08|5389.08|5389.31|5389.31|5388.97|5388.97|0
1635428550000|2021-10-28 13:42:30|5389.43|5389.43|5389.43|5389.43|5389.43|5389.43|5389.43|5389.43|0
1635428560000|2021-10-28 13:42:40|5389.08|5389.08|5388.73|5388.73|5389.08|5389.08|5388.73|5388.73|0
1635428580000|2021-10-28 13:43:00|5388.37|5388.37|5387.79|5387.79|5388.37|5388.37|5387.79|5387.79|0
1635428600000|2021-10-28 13:43:20|5386.38|5386.38|5384.97|5384.97|5386.38|5386.38|5384.97|5384.97|0
1635428620000|2021-10-28 13:43:40|5385.2|5385.2|5385.43|5385.43|5385.43|5385.43|5385.2|5385.2|0
1635428650000|2021-10-28 13:44:10|5385.79|5385.79|5385.79|5385.79|5385.79|5385.79|5385.79|5385.79|0
1635428660000|2021-10-28 13:44:20|5386.03|5386.03|5386.28|5386.28|5386.28|5386.28|5386.03|5386.03|0
1635428670000|2021-10-28 13:44:30|5385.93|5385.93|5385.93|5385.93|5385.93|5385.93|5385.93|5385.93|0
1635428680000|2021-10-28 13:44:40|5385.68|5385.68|5385.68|5385.68|5385.68|5385.68|5385.68|5385.68|0
1635428700000|2021-10-28 13:45:00|5385.93|5385.93|5385.93|5385.93|5385.93|5385.93|5385.93|5385.93|0
1635428720000|2021-10-28 13:45:20|5385.81|5385.81|5386.04|5386.04|5386.15|5386.15|5385.81|5385.81|0
1635428730000|2021-10-28 13:45:30|5385.92|5385.92|5388.39|5388.39|5388.39|5388.39|5385.92|5385.92|0
1635428740000|2021-10-28 13:45:40|5388.74|5388.74|5388.74|5388.74|5388.74|5388.74|5388.74|5388.74|0
1635428750000|2021-10-28 13:45:50|5388.39|5388.39|5389.1|5389.1|5389.1|5389.1|5388.39|5388.39|0
1635428760000|2021-10-28 13:46:00|5389.21|5389.21|5388.39|5388.39|5389.45|5389.45|5388.39|5388.39|0
1635428790000|2021-10-28 13:46:30|5388.74|5388.74|5388.74|5388.74|5388.74|5388.74|5388.74|5388.74|0
1635428800000|2021-10-28 13:46:40|5388.62|5388.62|5388.51|5388.51|5388.62|5388.62|5388.51|5388.51|0
1635428810000|2021-10-28 13:46:50|5388.62|5388.62|5388.62|5388.62|5388.62|5388.62|5388.62|5388.62|0
1635428820000|2021-10-28 13:47:00|5388.27|5388.27|5388.27|5388.27|5388.27|5388.27|5388.27|5388.27|0
1635428830000|2021-10-28 13:47:10|5388.15|5388.15|5388.04|5388.04|5388.15|5388.15|5388.04|5388.04|0
1635428840000|2021-10-28 13:47:20|5388.38|5388.38|5387.45|5387.45|5388.38|5388.38|5387.11|5387.11|0
1635428870000|2021-10-28 13:47:50|5387.8|5387.8|5387.8|5387.8|5387.8|5387.8|5387.8|5387.8|0
1635428880000|2021-10-28 13:48:00|5387.69|5387.69|5387.69|5387.69|5387.69|5387.69|5387.69|5387.69|0
1635428890000|2021-10-28 13:48:10|5387.92|5387.92|5387.58|5387.58|5387.92|5387.92|5387.58|5387.58|0
1635428900000|2021-10-28 13:48:20|5387.93|5387.93|5387.93|5387.93|5387.93|5387.93|5387.93|5387.93|0
1635428910000|2021-10-28 13:48:30|5387.23|5387.23|5387.23|5387.23|5387.23|5387.23|5386.52|5386.52|0
1635428920000|2021-10-28 13:48:40|5387.58|5387.58|5387.58|5387.58|5387.58|5387.58|5387.58|5387.58|0
1635428930000|2021-10-28 13:48:50|5387.46|5387.46|5387.46|5387.46|5387.46|5387.46|5387.46|5387.46|0
1635428940000|2021-10-28 13:49:00|5387.11|5387.11|5386.52|5386.52|5387.11|5387.11|5386.52|5386.52|0
1635428950000|2021-10-28 13:49:10|5386.64|5386.64|5386.64|5386.64|5386.64|5386.64|5386.64|5386.64|0
1635428960000|2021-10-28 13:49:20|5386.99|5386.99|5386.99|5386.99|5386.99|5386.99|5386.99|5386.99|0
1635429000000|2021-10-28 13:50:00|5386.64|5386.64|5386.64|5386.64|5386.64|5386.64|5386.64|5386.64|0
1635429010000|2021-10-28 13:50:10|5386.28|5386.28|5386.28|5386.28|5386.28|5386.28|5386.28|5386.28|0
1635429020000|2021-10-28 13:50:20|5386.75|5386.75|5386.75|5386.75|5386.75|5386.75|5386.75|5386.75|0
1635429040000|2021-10-28 13:50:40|5387.46|5387.46|5387.46|5387.46|5387.46|5387.46|5387.46|5387.46|0
1635429050000|2021-10-28 13:50:50|5387.11|5387.11|5386.87|5386.87|5387.11|5387.11|5386.87|5386.87|0
1635429060000|2021-10-28 13:51:00|5386.75|5386.75|5386.75|5386.75|5386.75|5386.75|5386.75|5386.75|0
1635429070000|2021-10-28 13:51:10|5386.05|5386.05|5385.7|5385.7|5386.05|5386.05|5385.7|5385.7|0
1635429080000|2021-10-28 13:51:20|5385.36|5385.36|5385.11|5385.11|5385.36|5385.36|5385.11|5385.11|0
1635429090000|2021-10-28 13:51:30|5384.76|5384.76|5384.76|5384.76|5384.76|5384.76|5384.76|5384.76|0
1635429100000|2021-10-28 13:51:40|5384.05|5384.05|5384.4|5384.4|5384.4|5384.4|5383.7|5383.7|0
1635429140000|2021-10-28 13:52:20|5385.11|5385.11|5385.11|5385.11|5385.11|5385.11|5385.11|5385.11|0
1635429150000|2021-10-28 13:52:30|5385.46|5385.46|5385.46|5385.46|5385.46|5385.46|5385.46|5385.46|0
1635429160000|2021-10-28 13:52:40|5384.4|5384.4|5384.05|5384.05|5384.4|5384.4|5384.05|5384.05|0
1635429170000|2021-10-28 13:52:50|5385.11|5385.11|5385.11|5385.11|5385.11|5385.11|5385.11|5385.11|0
1635429190000|2021-10-28 13:53:10|5384.4|5384.4|5382.74|5382.74|5384.4|5384.4|5382.74|5382.74|0
1635429200000|2021-10-28 13:53:20|5383.45|5383.45|5383.45|5383.45|5383.45|5383.45|5383.45|5383.45|0
1635429210000|2021-10-28 13:53:30|5383.2|5383.2|5383.08|5383.08|5383.2|5383.2|5382.58|5382.58|0
1635429220000|2021-10-28 13:53:40|5382.73|5382.73|5382.61|5382.61|5382.73|5382.73|5382.61|5382.61|0
1635429230000|2021-10-28 13:53:50|5382.26|5382.26|5382.26|5382.26|5382.26|5382.26|5382.26|5382.26|0
1635429240000|2021-10-28 13:54:00|5382.61|5382.61|5382.96|5382.96|5382.96|5382.96|5382.61|5382.61|0
1635429250000|2021-10-28 13:54:10|5381.55|5381.55|5382.26|5382.26|5382.26|5382.26|5381.55|5381.55|0
1635429260000|2021-10-28 13:54:20|5382.61|5382.61|5381.9|5381.9|5382.61|5382.61|5381.9|5381.9|0
1635429270000|2021-10-28 13:54:30|5382.02|5382.02|5382.02|5382.02|5382.02|5382.02|5382.02|5382.02|0
1635429290000|2021-10-28 13:54:50|5381.67|5381.67|5381.67|5381.67|5381.67|5381.67|5381.67|5381.67|0
1635429300000|2021-10-28 13:55:00|5382.73|5382.73|5382.48|5382.48|5382.73|5382.73|5382.48|5382.48|0
1635429310000|2021-10-28 13:55:10|5382.12|5382.12|5381.06|5381.06|5382.12|5382.12|5381.06|5381.06|0
1635429340000|2021-10-28 13:55:40|5380.71|5380.71|5380.36|5380.36|5380.71|5380.71|5380.36|5380.36|0
1635429350000|2021-10-28 13:55:50|5380.11|5380.11|5380.11|5380.11|5380.11|5380.11|5379.09|5379.09|0
1635429380000|2021-10-28 13:56:20|5380.46|5380.46|5379.4|5379.4|5380.46|5380.46|5379.4|5379.4|0
1635429390000|2021-10-28 13:56:30|5379.76|5379.76|5380.11|5380.11|5380.11|5380.11|5379.76|5379.76|0
1635429400000|2021-10-28 13:56:40|5380.23|5380.23|5380.58|5380.58|5380.93|5380.93|5380.23|5380.23|0
1635429410000|2021-10-28 13:56:50|5380.24|5380.24|5380.24|5380.24|5380.24|5380.24|5380.24|5380.24|0
1635429420000|2021-10-28 13:57:00|5380.36|5380.36|5379.4|5379.4|5380.36|5380.36|5379.4|5379.4|0
1635429430000|2021-10-28 13:57:10|5378.7|5378.7|5378.45|5378.45|5378.7|5378.7|5378.45|5378.45|0
1635429450000|2021-10-28 13:57:30|5379.15|5379.15|5379.15|5379.15|5379.15|5379.15|5379.15|5379.15|0
1635429460000|2021-10-28 13:57:40|5379.86|5379.86|5379.86|5379.86|5379.86|5379.86|5379.86|5379.86|0
1635429480000|2021-10-28 13:58:00|5380.57|5380.57|5380.21|5380.21|5380.57|5380.57|5380.21|5380.21|0
1635429490000|2021-10-28 13:58:10|5379.86|5379.86|5379.51|5379.51|5379.86|5379.86|5379.51|5379.51|0
1635429510000|2021-10-28 13:58:30|5379.86|5379.86|5380.21|5380.21|5380.21|5380.21|5379.86|5379.86|0
1635429550000|2021-10-28 13:59:10|5380.46|5380.46|5380.46|5380.46|5380.46|5380.46|5380.46|5380.46|0
1635429600000|2021-10-28 14:00:00|5380.82|5380.82|5380.93|5380.93|5380.93|5380.93|5380.82|5380.82|0
1635429610000|2021-10-28 14:00:10|5381.28|5381.28|5381.64|5381.64|5381.64|5381.64|5381.28|5381.28|0
1635429620000|2021-10-28 14:00:20|5381.75|5381.75|5381.75|5381.75|5381.75|5381.75|5381.75|5381.75|0
1635429630000|2021-10-28 14:00:30|5382.46|5382.46|5383.17|5383.17|5383.17|5383.17|5382.46|5382.46|0
1635429640000|2021-10-28 14:00:40|5383.87|5383.87|5383.87|5383.87|5383.87|5383.87|5383.87|5383.87|0
1635429650000|2021-10-28 14:00:50|5382.81|5382.81|5383.86|5383.86|5383.86|5383.86|5382.46|5382.46|0
1635429660000|2021-10-28 14:01:00|5383.15|5383.15|5383.15|5383.15|5383.15|5383.15|5383.15|5383.15|0
1635429670000|2021-10-28 14:01:10|5382.09|5382.09|5381.74|5381.74|5382.45|5382.45|5381.74|5381.74|0
1635429680000|2021-10-28 14:01:20|5381.4|5381.4|5381.4|5381.4|5381.4|5381.4|5381.4|5381.4|0
1635429690000|2021-10-28 14:01:30|5382.11|5382.11|5382.85|5382.85|5382.85|5382.85|5382.11|5382.11|0
1635429710000|2021-10-28 14:01:50|5382.74|5382.74|5382.62|5382.62|5382.74|5382.74|5382.62|5382.62|0
1635429720000|2021-10-28 14:02:00|5382.97|5382.97|5383.43|5383.43|5383.43|5383.43|5382.97|5382.97|0
1635429740000|2021-10-28 14:02:20|5383.68|5383.68|5384.74|5384.74|5384.74|5384.74|5383.68|5383.68|0
1635429750000|2021-10-28 14:02:30|5384.85|5384.85|5385.21|5385.21|5385.21|5385.21|5384.85|5384.85|0
1635429760000|2021-10-28 14:02:40|5384.5|5384.5|5384.4|5384.4|5384.5|5384.5|5384.15|5384.15|0
1635429780000|2021-10-28 14:03:00|5384.63|5384.63|5384.63|5384.63|5384.63|5384.63|5384.63|5384.63|0
1635429790000|2021-10-28 14:03:10|5384.75|5384.75|5384.75|5384.75|5384.75|5384.75|5384.75|5384.75|0
1635429800000|2021-10-28 14:03:20|5385.45|5385.45|5385.45|5385.45|5385.45|5385.45|5385.45|5385.45|0
1635429810000|2021-10-28 14:03:30|5384.39|5384.39|5384.39|5384.39|5384.39|5384.39|5384.39|5384.39|0
1635429820000|2021-10-28 14:03:40|5384.28|5384.28|5384.5|5384.5|5384.62|5384.62|5383.57|5383.57|0
1635429840000|2021-10-28 14:04:00|5384.85|5384.85|5385.2|5385.2|5385.2|5385.2|5384.85|5384.85|0
1635429860000|2021-10-28 14:04:20|5385.09|5385.09|5385.09|5385.09|5385.09|5385.09|5385.09|5385.09|0
1635429870000|2021-10-28 14:04:30|5385.44|5385.44|5385.44|5385.44|5385.44|5385.44|5385.44|5385.44|0
1635429880000|2021-10-28 14:04:40|5385.79|5385.79|5384.74|5384.74|5385.79|5385.79|5384.74|5384.74|0
1635429890000|2021-10-28 14:04:50|5385.44|5385.44|5385.44|5385.44|5385.44|5385.44|5385.44|5385.44|0
1635429900000|2021-10-28 14:05:00|5385.09|5385.09|5384.75|5384.75|5385.09|5385.09|5384.4|5384.4|0
1635429910000|2021-10-28 14:05:10|5384.4|5384.4|5384.4|5384.4|5384.4|5384.4|5384.4|5384.4|0
1635429950000|2021-10-28 14:05:50|5384.75|5384.75|5384.4|5384.4|5384.75|5384.75|5384.4|5384.4|0
1635429960000|2021-10-28 14:06:00|5384.16|5384.16|5384.52|5384.52|5384.87|5384.87|5384.16|5384.16|0
1635429970000|2021-10-28 14:06:10|5384.16|5384.16|5384.4|5384.4|5384.4|5384.4|5384.05|5384.05|0
1635429990000|2021-10-28 14:06:30|5384.05|5384.05|5384.4|5384.4|5384.4|5384.4|5384.05|5384.05|0
1635430000000|2021-10-28 14:06:40|5384.05|5384.05|5384.05|5384.05|5384.05|5384.05|5384.05|5384.05|0
1635430010000|2021-10-28 14:06:50|5383.69|5383.69|5383.69|5383.69|5383.69|5383.69|5383.69|5383.69|0
1635430020000|2021-10-28 14:07:00|5383.58|5383.58|5383.34|5383.34|5383.58|5383.58|5383.34|5383.34|0
1635430040000|2021-10-28 14:07:20|5383.58|5383.58|5385.25|5385.25|5385.25|5385.25|5383.58|5383.58|0
1635430050000|2021-10-28 14:07:30|5385.53|5385.53|5385.88|5385.88|5385.88|5385.88|5385.53|5385.53|0
1635430060000|2021-10-28 14:07:40|5385.53|5385.53|5385.19|5385.19|5385.53|5385.53|5385.19|5385.19|0
1635430080000|2021-10-28 14:08:00|5385.53|5385.53|5385.53|5385.53|5385.53|5385.53|5385.53|5385.53|0
1635430090000|2021-10-28 14:08:10|5386.59|5386.59|5386.93|5386.93|5386.93|5386.93|5386.59|5386.59|0
1635430110000|2021-10-28 14:08:30|5386.58|5386.58|5386.58|5386.58|5386.58|5386.58|5386.58|5386.58|0
1635430130000|2021-10-28 14:08:50|5386.93|5386.93|5386.93|5386.93|5386.93|5386.93|5386.93|5386.93|0
1635430140000|2021-10-28 14:09:00|5386.7|5386.7|5389.26|5389.26|5389.26|5389.26|5386.7|5386.7|0
1635430150000|2021-10-28 14:09:10|5389.15|5389.15|5389.26|5389.26|5389.26|5389.26|5389.15|5389.15|0
1635430170000|2021-10-28 14:09:30|5389.97|5389.97|5389.97|5389.97|5389.97|5389.97|5389.97|5389.97|0
1635430180000|2021-10-28 14:09:40|5389.62|5389.62|5389.37|5389.37|5389.62|5389.62|5389.37|5389.37|0
1635430190000|2021-10-28 14:09:50|5389.72|5389.72|5389.84|5389.84|5389.84|5389.84|5389.72|5389.72|0
1635430200000|2021-10-28 14:10:00|5390.07|5390.07|5388.66|5388.66|5390.07|5390.07|5388.66|5388.66|0
1635430210000|2021-10-28 14:10:10|5389.36|5389.36|5388.66|5388.66|5389.36|5389.36|5388.66|5388.66|0
1635430220000|2021-10-28 14:10:20|5388.41|5388.41|5388.16|5388.16|5388.41|5388.41|5388.16|5388.16|0
1635430230000|2021-10-28 14:10:30|5388.04|5388.04|5388.04|5388.04|5388.04|5388.04|5388.04|5388.04|0
1635430240000|2021-10-28 14:10:40|5388.75|5388.75|5387.34|5387.34|5388.75|5388.75|5387.34|5387.34|0
1635430250000|2021-10-28 14:10:50|5387.68|5387.68|5388.38|5388.38|5388.38|5388.38|5387.68|5387.68|0
1635430260000|2021-10-28 14:11:00|5389.09|5389.09|5388.74|5388.74|5389.09|5389.09|5388.74|5388.74|0
1635430270000|2021-10-28 14:11:10|5389.34|5389.34|5389.34|5389.34|5389.34|5389.34|5389.34|5389.34|0
1635430310000|2021-10-28 14:11:50|5389.69|5389.69|5389.69|5389.69|5389.69|5389.69|5389.69|5389.69|0
1635430320000|2021-10-28 14:12:00|5389.34|5389.34|5388.18|5388.18|5389.34|5389.34|5387.93|5387.93|0
1635430330000|2021-10-28 14:12:10|5388.06|5388.06|5388.06|5388.06|5388.06|5388.06|5388.06|5388.06|0
1635430350000|2021-10-28 14:12:30|5387.94|5387.94|5387.94|5387.94|5387.94|5387.94|5387.94|5387.94|0
1635430360000|2021-10-28 14:12:40|5386.18|5386.18|5387.24|5387.24|5387.24|5387.24|5386.18|5386.18|0
1635430370000|2021-10-28 14:12:50|5387|5387|5387.71|5387.71|5387.71|5387.71|5387|5387|0
1635430380000|2021-10-28 14:13:00|5388.06|5388.06|5388.06|5388.06|5388.06|5388.06|5388.06|5388.06|0
1635430390000|2021-10-28 14:13:10|5387|5387|5387|5387|5387.35|5387.35|5387|5387|0
1635430400000|2021-10-28 14:13:20|5386.65|5386.65|5385.94|5385.94|5386.65|5386.65|5385.94|5385.94|0
1635430410000|2021-10-28 14:13:30|5386.3|5386.3|5386.3|5386.3|5386.3|5386.3|5385.94|5385.94|0
1635430420000|2021-10-28 14:13:40|5385.96|5385.96|5385.96|5385.96|5385.96|5385.96|5385.96|5385.96|0
1635430440000|2021-10-28 14:14:00|5385.6|5385.6|5385.25|5385.25|5385.6|5385.6|5385.25|5385.25|0
1635430450000|2021-10-28 14:14:10|5385.6|5385.6|5385.6|5385.6|5385.6|5385.6|5385.6|5385.6|0
1635430460000|2021-10-28 14:14:20|5385.25|5385.25|5385.25|5385.25|5385.25|5385.25|5385.25|5385.25|0
1635430480000|2021-10-28 14:14:40|5383.84|5383.84|5384.08|5384.08|5384.19|5384.19|5383.84|5383.84|0
1635430490000|2021-10-28 14:14:50|5384.78|5384.78|5384.78|5384.78|5384.78|5384.78|5384.78|5384.78|0
1635430500000|2021-10-28 14:15:00|5385.13|5385.13|5385.13|5385.13|5385.13|5385.13|5384.78|5384.78|0
1635430530000|2021-10-28 14:15:30|5384.53|5384.53|5383.12|5383.12|5384.53|5384.53|5383.12|5383.12|0
1635430540000|2021-10-28 14:15:40|5383|5383|5382.39|5382.39|5383|5383|5382.39|5382.39|0
1635430550000|2021-10-28 14:15:50|5382.74|5382.74|5382.74|5382.74|5382.74|5382.74|5382.74|5382.74|0
1635430560000|2021-10-28 14:16:00|5383.45|5383.45|5383.45|5383.45|5383.45|5383.45|5383.45|5383.45|0
1635430570000|2021-10-28 14:16:10|5383.8|5383.8|5385.61|5385.61|5385.96|5385.96|5383.8|5383.8|0
1635430580000|2021-10-28 14:16:20|5385.85|5385.85|5386.9|5386.9|5386.9|5386.9|5385.85|5385.85|0
1635430610000|2021-10-28 14:16:50|5387.25|5387.25|5387.25|5387.25|5387.25|5387.25|5387.25|5387.25|0
1635430620000|2021-10-28 14:17:00|5387.5|5387.5|5389.16|5389.16|5389.16|5389.16|5387.5|5387.5|0
1635430630000|2021-10-28 14:17:10|5388.81|5388.81|5388.1|5388.1|5388.81|5388.81|5388.1|5388.1|0
1635430650000|2021-10-28 14:17:30|5388.22|5388.22|5388.22|5388.22|5388.22|5388.22|5388.22|5388.22|0
1635430660000|2021-10-28 14:17:40|5388.47|5388.47|5389.7|5389.7|5389.7|5389.7|5388.47|5388.47|0
1635430670000|2021-10-28 14:17:50|5390.04|5390.04|5391.59|5391.59|5391.59|5391.59|5390.04|5390.04|0
1635430680000|2021-10-28 14:18:00|5391.95|5391.95|5391.95|5391.95|5391.95|5391.95|5391.95|5391.95|0
1635430690000|2021-10-28 14:18:10|5391.59|5391.59|5391.24|5391.24|5391.59|5391.59|5391.24|5391.24|0
1635430710000|2021-10-28 14:18:30|5390.89|5390.89|5390.89|5390.89|5390.89|5390.89|5390.89|5390.89|0
1635430740000|2021-10-28 14:19:00|5390.18|5390.18|5390.53|5390.53|5390.53|5390.53|5390.18|5390.18|0
1635430750000|2021-10-28 14:19:10|5390.89|5390.89|5390.77|5390.77|5390.89|5390.89|5390.77|5390.77|0
1635430760000|2021-10-28 14:19:20|5391.02|5391.02|5391.02|5391.02|5391.02|5391.02|5391.02|5391.02|0
1635430770000|2021-10-28 14:19:30|5391.73|5391.73|5391.73|5391.73|5391.73|5391.73|5391.73|5391.73|0
1635430780000|2021-10-28 14:19:40|5391.48|5391.48|5391.23|5391.23|5391.48|5391.48|5391.23|5391.23|0
1635430790000|2021-10-28 14:19:50|5390.88|5390.88|5390.88|5390.88|5390.88|5390.88|5390.88|5390.88|0
1635430810000|2021-10-28 14:20:10|5390.76|5390.76|5390.76|5390.76|5390.76|5390.76|5390.76|5390.76|0
1635430820000|2021-10-28 14:20:20|5391.11|5391.11|5391.11|5391.11|5391.11|5391.11|5391.11|5391.11|0
1635430840000|2021-10-28 14:20:40|5388.99|5388.99|5388.3|5388.3|5388.99|5388.99|5388.3|5388.3|0
1635430850000|2021-10-28 14:20:50|5387.24|5387.24|5387.35|5387.35|5387.6|5387.6|5386.89|5386.89|0
1635430860000|2021-10-28 14:21:00|5387.23|5387.23|5387.94|5387.94|5387.94|5387.94|5387.23|5387.23|0
1635430870000|2021-10-28 14:21:10|5388.05|5388.05|5388.05|5388.05|5388.05|5388.05|5388.05|5388.05|0
1635430880000|2021-10-28 14:21:20|5388.41|5388.41|5388.41|5388.41|5388.41|5388.41|5388.41|5388.41|0
1635430890000|2021-10-28 14:21:30|5389.11|5389.11|5389.71|5389.71|5389.71|5389.71|5389.11|5389.11|0
1635430900000|2021-10-28 14:21:40|5390.58|5390.58|5390.58|5390.58|5390.58|5390.58|5390.58|5390.58|0
1635430920000|2021-10-28 14:22:00|5390.83|5390.83|5391.11|5391.11|5391.11|5391.11|5390.83|5390.83|0
1635430940000|2021-10-28 14:22:20|5391.81|5391.81|5391.46|5391.46|5392.52|5392.52|5391.46|5391.46|0
1635430950000|2021-10-28 14:22:30|5391.81|5391.81|5391.81|5391.81|5391.81|5391.81|5391.81|5391.81|0
1635430960000|2021-10-28 14:22:40|5391.46|5391.46|5391.11|5391.11|5391.46|5391.46|5391.11|5391.11|0
1635431000000|2021-10-28 14:23:20|5390.75|5390.75|5390.75|5390.75|5390.75|5390.75|5390.75|5390.75|0
1635431020000|2021-10-28 14:23:40|5390.4|5390.4|5390.05|5390.05|5390.4|5390.4|5390.05|5390.05|0
1635431040000|2021-10-28 14:24:00|5389.55|5389.55|5390.26|5390.26|5390.26|5390.26|5389.55|5389.55|0
1635431060000|2021-10-28 14:24:20|5389.9|5389.9|5389.9|5389.9|5389.9|5389.9|5389.9|5389.9|0
1635431080000|2021-10-28 14:24:40|5389.55|5389.55|5389.55|5389.55|5389.55|5389.55|5389.55|5389.55|0
1635431090000|2021-10-28 14:24:50|5389.43|5389.43|5389.79|5389.79|5389.79|5389.79|5389.43|5389.43|0
1635431100000|2021-10-28 14:25:00|5389.43|5389.43|5389.43|5389.43|5389.43|5389.43|5389.43|5389.43|0
1635431120000|2021-10-28 14:25:20|5390.14|5390.14|5390.14|5390.14|5390.14|5390.14|5390.14|5390.14|0
1635431130000|2021-10-28 14:25:30|5389.79|5389.79|5389.79|5389.79|5389.79|5389.79|5389.79|5389.79|0
1635431140000|2021-10-28 14:25:40|5389.43|5389.43|5389.08|5389.08|5389.43|5389.43|5388.73|5388.73|0
1635431150000|2021-10-28 14:25:50|5389.43|5389.43|5389.43|5389.43|5389.43|5389.43|5389.43|5389.43|0
1635431160000|2021-10-28 14:26:00|5389.08|5389.08|5389.08|5389.08|5389.08|5389.08|5389.08|5389.08|0
1635431170000|2021-10-28 14:26:10|5388.73|5388.73|5389.34|5389.34|5389.45|5389.45|5388.73|5388.73|0
1635431180000|2021-10-28 14:26:20|5388.99|5388.99|5388.99|5388.99|5388.99|5388.99|5388.99|5388.99|0
1635431200000|2021-10-28 14:26:40|5388.65|5388.65|5388.65|5388.65|5388.65|5388.65|5388.65|5388.65|0
1635431220000|2021-10-28 14:27:00|5388.3|5388.3|5388.3|5388.3|5388.3|5388.3|5388.3|5388.3|0
1635431240000|2021-10-28 14:27:20|5388.05|5388.05|5388.48|5388.48|5388.59|5388.59|5387.49|5387.49|0
1635431250000|2021-10-28 14:27:30|5388.14|5388.14|5387.43|5387.43|5388.14|5388.14|5387.43|5387.43|0
1635431260000|2021-10-28 14:27:40|5387.08|5387.08|5387.08|5387.08|5387.08|5387.08|5387.08|5387.08|0
1635431270000|2021-10-28 14:27:50|5387.43|5387.43|5387.43|5387.43|5387.43|5387.43|5387.43|5387.43|0
1635431280000|2021-10-28 14:28:00|5387.09|5387.09|5387.21|5387.21|5387.21|5387.21|5387.09|5387.09|0
1635431290000|2021-10-28 14:28:10|5387.92|5387.92|5388.27|5388.27|5388.27|5388.27|5387.92|5387.92|0
1635431310000|2021-10-28 14:28:30|5387.92|5387.92|5387.92|5387.92|5387.92|5387.92|5387.92|5387.92|0
1635431340000|2021-10-28 14:29:00|5387.58|5387.58|5387.58|5387.58|5387.58|5387.58|5387.58|5387.58|0
1635431360000|2021-10-28 14:29:20|5387.93|5387.93|5387.93|5387.93|5387.93|5387.93|5387.93|5387.93|0
1635431370000|2021-10-28 14:29:30|5388.28|5388.28|5388.28|5388.28|5388.28|5388.28|5388.28|5388.28|0
1635431380000|2021-10-28 14:29:40|5388.64|5388.64|5388.64|5388.64|5388.64|5388.64|5388.64|5388.64|0
1635431390000|2021-10-28 14:29:50|5388.39|5388.39|5387.91|5387.91|5388.62|5388.62|5387.91|5387.91|0
1635431400000|2021-10-28 14:30:00|5388.27|5388.27|5389.33|5389.33|5389.33|5389.33|5388.27|5388.27|0
1635431420000|2021-10-28 14:30:20|5388.97|5388.97|5387.56|5387.56|5388.97|5388.97|5387.56|5387.56|0
1635431430000|2021-10-28 14:30:30|5388.27|5388.27|5388.27|5388.27|5388.27|5388.27|5388.27|5388.27|0
1635431460000|2021-10-28 14:31:00|5388.62|5388.62|5388.97|5388.97|5388.97|5388.97|5388.62|5388.62|0
1635431490000|2021-10-28 14:31:30|5388.48|5388.48|5387.77|5387.77|5388.48|5388.48|5387.77|5387.77|0
1635431510000|2021-10-28 14:31:50|5387.52|5387.52|5387.52|5387.52|5387.52|5387.52|5387.52|5387.52|0
1635431530000|2021-10-28 14:32:10|5387.77|5387.77|5388.12|5388.12|5388.12|5388.12|5387.77|5387.77|0
1635431560000|2021-10-28 14:32:40|5388.48|5388.48|5388.48|5388.48|5388.48|5388.48|5388.48|5388.48|0
1635431580000|2021-10-28 14:33:00|5389.54|5389.54|5389.54|5389.54|5389.54|5389.54|5389.54|5389.54|0
1635431590000|2021-10-28 14:33:10|5389.87|5389.87|5389.52|5389.52|5389.87|5389.87|5389.52|5389.52|0
1635431620000|2021-10-28 14:33:40|5389.87|5389.87|5390.11|5390.11|5390.11|5390.11|5389.87|5389.87|0
1635431630000|2021-10-28 14:33:50|5389.99|5389.99|5390.34|5390.34|5390.34|5390.34|5389.99|5389.99|0
1635431660000|2021-10-28 14:34:20|5391.05|5391.05|5391.4|5391.4|5391.4|5391.4|5391.05|5391.05|0
1635431690000|2021-10-28 14:34:50|5391.68|5391.68|5392.15|5392.15|5392.15|5392.15|5391.68|5391.68|0
1635431700000|2021-10-28 14:35:00|5392.03|5392.03|5391.92|5391.92|5392.39|5392.39|5391.21|5391.21|0
1635431710000|2021-10-28 14:35:10|5392.03|5392.03|5392.03|5392.03|5392.03|5392.03|5392.03|5392.03|0
1635431720000|2021-10-28 14:35:20|5392.39|5392.39|5392.39|5392.39|5392.39|5392.39|5392.39|5392.39|0
1635431740000|2021-10-28 14:35:40|5391.68|5391.68|5391.33|5391.33|5391.68|5391.68|5391.33|5391.33|0
1635431750000|2021-10-28 14:35:50|5391.58|5391.58|5391.58|5391.58|5391.58|5391.58|5391.58|5391.58|0
1635431760000|2021-10-28 14:36:00|5391.93|5391.93|5392.28|5392.28|5392.64|5392.64|5391.93|5391.93|0
1635431790000|2021-10-28 14:36:30|5392.99|5392.99|5392.99|5392.99|5392.99|5392.99|5392.99|5392.99|0
1635431800000|2021-10-28 14:36:40|5393.33|5393.33|5393.33|5393.33|5393.33|5393.33|5393.33|5393.33|0
1635431830000|2021-10-28 14:37:10|5392.99|5392.99|5393.96|5393.96|5393.97|5393.97|5392.99|5392.99|0
1635431840000|2021-10-28 14:37:20|5394.3|5394.3|5395|5395|5395|5395|5394.3|5394.3|0
1635431850000|2021-10-28 14:37:30|5395.36|5395.36|5395.36|5395.36|5395.36|5395.36|5395.36|5395.36|0
1635431860000|2021-10-28 14:37:40|5396.06|5396.06|5396.67|5396.67|5396.67|5396.67|5396.06|5396.06|0
1635431870000|2021-10-28 14:37:50|5396.89|5396.89|5396.89|5396.89|5396.89|5396.89|5396.89|5396.89|0
1635431880000|2021-10-28 14:38:00|5397.24|5397.24|5396.89|5396.89|5397.24|5397.24|5396.18|5396.18|0
1635431900000|2021-10-28 14:38:20|5397.24|5397.24|5397.95|5397.95|5397.95|5397.95|5397.24|5397.24|0
1635431910000|2021-10-28 14:38:30|5398.2|5398.2|5398.2|5398.2|5398.2|5398.2|5398.2|5398.2|0
1635431920000|2021-10-28 14:38:40|5398.44|5398.44|5398.8|5398.8|5398.8|5398.8|5398.09|5398.09|0
1635431930000|2021-10-28 14:38:50|5398.68|5398.68|5398.68|5398.68|5398.68|5398.68|5398.68|5398.68|0
1635431940000|2021-10-28 14:39:00|5397.26|5397.26|5397.37|5397.37|5397.37|5397.37|5397.26|5397.26|0
1635431950000|2021-10-28 14:39:10|5398.08|5398.08|5398.08|5398.08|5398.08|5398.08|5398.08|5398.08|0
1635431960000|2021-10-28 14:39:20|5398.43|5398.43|5398.43|5398.43|5398.43|5398.43|5398.43|5398.43|0
1635431970000|2021-10-28 14:39:30|5399.14|5399.14|5398.78|5398.78|5399.14|5399.14|5398.78|5398.78|0
1635431990000|2021-10-28 14:39:50|5398.43|5398.43|5398.31|5398.31|5398.43|5398.43|5398.31|5398.31|0
1635432000000|2021-10-28 14:40:00|5397.96|5397.96|5397.96|5397.96|5397.96|5397.96|5397.61|5397.61|0
1635432010000|2021-10-28 14:40:10|5397.62|5397.62|5397.37|5397.37|5397.62|5397.62|5397.37|5397.37|0
1635432020000|2021-10-28 14:40:20|5397.02|5397.02|5397.02|5397.02|5397.02|5397.02|5397.02|5397.02|0
1635432030000|2021-10-28 14:40:30|5396.67|5396.67|5396.31|5396.31|5396.67|5396.67|5396.31|5396.31|0
1635432040000|2021-10-28 14:40:40|5396.67|5396.67|5395.96|5395.96|5396.67|5396.67|5395.96|5395.96|0
1635432050000|2021-10-28 14:40:50|5396.67|5396.67|5396.55|5396.55|5396.67|5396.67|5396.55|5396.55|0
1635432060000|2021-10-28 14:41:00|5396.8|5396.8|5397.51|5397.51|5397.51|5397.51|5396.8|5396.8|0
1635432070000|2021-10-28 14:41:10|5397.75|5397.75|5398.59|5398.59|5398.59|5398.59|5397.75|5397.75|0
1635432080000|2021-10-28 14:41:20|5398.94|5398.94|5399.06|5399.06|5399.06|5399.06|5398.94|5398.94|0
1635432090000|2021-10-28 14:41:30|5398.46|5398.46|5397.25|5397.25|5398.46|5398.46|5397.25|5397.25|0
1635432100000|2021-10-28 14:41:40|5397.61|5397.61|5397.61|5397.61|5397.61|5397.61|5397.61|5397.61|0
1635432130000|2021-10-28 14:42:10|5397.96|5397.96|5397.61|5397.61|5398.21|5398.21|5397.61|5397.61|0
1635432150000|2021-10-28 14:42:30|5397.25|5397.25|5397.25|5397.25|5397.25|5397.25|5397.25|5397.25|0
1635432170000|2021-10-28 14:42:50|5397.61|5397.61|5397.61|5397.61|5397.61|5397.61|5397.61|5397.61|0
1635432200000|2021-10-28 14:43:20|5397.96|5397.96|5397.96|5397.96|5397.96|5397.96|5397.96|5397.96|0
1635432210000|2021-10-28 14:43:30|5398.31|5398.31|5398.43|5398.43|5398.43|5398.43|5398.31|5398.31|0
1635432220000|2021-10-28 14:43:40|5398.08|5398.08|5398.08|5398.08|5398.08|5398.08|5398.08|5398.08|0
1635432250000|2021-10-28 14:44:10|5398.43|5398.43|5398.08|5398.08|5398.43|5398.43|5398.08|5398.08|0
1635432260000|2021-10-28 14:44:20|5399.14|5399.14|5398.78|5398.78|5399.14|5399.14|5398.78|5398.78|0
1635432270000|2021-10-28 14:44:30|5399.84|5399.84|5399.84|5399.84|5399.84|5399.84|5399.84|5399.84|0
1635432300000|2021-10-28 14:45:00|5399.49|5399.49|5399.93|5399.93|5399.93|5399.93|5399.49|5399.49|0
1635432310000|2021-10-28 14:45:10|5399.58|5399.58|5399.22|5399.22|5399.58|5399.58|5399.22|5399.22|0
1635432320000|2021-10-28 14:45:20|5397.81|5397.81|5397.81|5397.81|5397.81|5397.81|5397.81|5397.81|0
1635432330000|2021-10-28 14:45:30|5398.52|5398.52|5398.52|5398.52|5398.52|5398.52|5398.52|5398.52|0
1635432350000|2021-10-28 14:45:50|5398.4|5398.4|5398.4|5398.4|5398.4|5398.4|5398.4|5398.4|0
1635432370000|2021-10-28 14:46:10|5398.06|5398.06|5397.08|5397.08|5398.06|5398.06|5397.08|5397.08|0
1635432390000|2021-10-28 14:46:30|5397.78|5397.78|5398.14|5398.14|5398.14|5398.14|5397.78|5397.78|0
1635432400000|2021-10-28 14:46:40|5397.78|5397.78|5397.78|5397.78|5397.78|5397.78|5397.78|5397.78|0
1635432420000|2021-10-28 14:47:00|5397.08|5397.08|5397.08|5397.08|5397.08|5397.08|5397.08|5397.08|0
1635432430000|2021-10-28 14:47:10|5396.96|5396.96|5396.96|5396.96|5396.96|5396.96|5396.96|5396.96|0
1635432440000|2021-10-28 14:47:20|5396.61|5396.61|5396.61|5396.61|5396.61|5396.61|5396.61|5396.61|0
1635432450000|2021-10-28 14:47:30|5396.96|5396.96|5396.61|5396.61|5396.96|5396.96|5396.26|5396.26|0
1635432460000|2021-10-28 14:47:40|5395.9|5395.9|5395.9|5395.9|5395.9|5395.9|5395.9|5395.9|0
1635432470000|2021-10-28 14:47:50|5395.56|5395.56|5395.31|5395.31|5395.56|5395.56|5395.31|5395.31|0
1635432490000|2021-10-28 14:48:10|5394.96|5394.96|5394.96|5394.96|5394.96|5394.96|5394.96|5394.96|0
1635432500000|2021-10-28 14:48:20|5395.31|5395.31|5395.31|5395.31|5395.31|5395.31|5395.31|5395.31|0
1635432530000|2021-10-28 14:48:50|5395.07|5395.07|5395.07|5395.07|5395.07|5395.07|5395.07|5395.07|0
1635432540000|2021-10-28 14:49:00|5395.42|5395.42|5395.54|5395.54|5395.54|5395.54|5395.42|5395.42|0
1635432550000|2021-10-28 14:49:10|5395.65|5395.65|5395.65|5395.65|5395.65|5395.65|5395.65|5395.65|0
1635432560000|2021-10-28 14:49:20|5395.9|5395.9|5396.15|5396.15|5396.15|5396.15|5395.9|5395.9|0
1635432570000|2021-10-28 14:49:30|5396.5|5396.5|5396.74|5396.74|5396.86|5396.86|5396.5|5396.5|0
1635432580000|2021-10-28 14:49:40|5397.09|5397.09|5397.09|5397.09|5397.09|5397.09|5397.09|5397.09|0
1635432600000|2021-10-28 14:50:00|5398.15|5398.15|5397.8|5397.8|5398.15|5398.15|5397.8|5397.8|0
1635432630000|2021-10-28 14:50:30|5398.15|5398.15|5398.15|5398.15|5398.15|5398.15|5398.15|5398.15|0
1635432640000|2021-10-28 14:50:40|5398.27|5398.27|5398.27|5398.27|5398.27|5398.27|5398.27|5398.27|0
1635432650000|2021-10-28 14:50:50|5398.62|5398.62|5398.62|5398.62|5398.62|5398.62|5398.62|5398.62|0
1635432660000|2021-10-28 14:51:00|5398.27|5398.27|5398.62|5398.62|5398.62|5398.62|5398.27|5398.27|0
1635432670000|2021-10-28 14:51:10|5398.27|5398.27|5398.27|5398.27|5398.27|5398.27|5398.27|5398.27|0
1635432680000|2021-10-28 14:51:20|5398.55|5398.55|5398.83|5398.83|5398.83|5398.83|5398.55|5398.55|0
1635432720000|2021-10-28 14:52:00|5399.18|5399.18|5399.18|5399.18|5399.18|5399.18|5399.18|5399.18|0
1635432740000|2021-10-28 14:52:20|5398.83|5398.83|5398.83|5398.83|5398.83|5398.83|5398.83|5398.83|0
1635432760000|2021-10-28 14:52:40|5399.18|5399.18|5399.18|5399.18|5399.18|5399.18|5399.18|5399.18|0
1635432800000|2021-10-28 14:53:20|5398.47|5398.47|5398.83|5398.83|5398.83|5398.83|5398.47|5398.47|0
1635432810000|2021-10-28 14:53:30|5398.94|5398.94|5398.94|5398.94|5398.94|5398.94|5398.94|5398.94|0
1635432820000|2021-10-28 14:53:40|5399.3|5399.3|5399.3|5399.3|5399.3|5399.3|5399.3|5399.3|0
1635432830000|2021-10-28 14:53:50|5399.41|5399.41|5399.41|5399.41|5399.41|5399.41|5399.41|5399.41|0
1635432900000|2021-10-28 14:55:00|5399.06|5399.06|5399.06|5399.06|5399.06|5399.06|5399.06|5399.06|0
1635432920000|2021-10-28 14:55:20|5399.41|5399.41|5399.41|5399.41|5399.41|5399.41|5399.41|5399.41|0
1635432960000|2021-10-28 14:56:00|5400.1|5400.1|5400.1|5400.1|5400.1|5400.1|5400.1|5400.1|0
1635432970000|2021-10-28 14:56:10|5399.77|5399.77|5399.77|5399.77|5399.77|5399.77|5399.77|5399.77|0
1635432980000|2021-10-28 14:56:20|5399.88|5399.88|5399.53|5399.53|5400.23|5400.23|5399.53|5399.53|0
1635433010000|2021-10-28 14:56:50|5398.93|5398.93|5397.35|5397.35|5398.93|5398.93|5397.35|5397.35|0
1635433050000|2021-10-28 14:57:30|5397|5397|5397|5397|5397|5397|5397|5397|0
1635433060000|2021-10-28 14:57:40|5397.35|5397.35|5398.1|5398.1|5398.1|5398.1|5397.35|5397.35|0
1635433070000|2021-10-28 14:57:50|5398.35|5398.35|5399.55|5399.55|5399.55|5399.55|5398.35|5398.35|0
1635433080000|2021-10-28 14:58:00|5399.2|5399.2|5398.85|5398.85|5399.2|5399.2|5398.85|5398.85|0
1635433090000|2021-10-28 14:58:10|5398.96|5398.96|5399.32|5399.32|5399.32|5399.32|5398.96|5398.96|0
1635433100000|2021-10-28 14:58:20|5399.66|5399.66|5399.66|5399.66|5399.66|5399.66|5399.66|5399.66|0
1635433140000|2021-10-28 14:59:00|5399.32|5399.32|5400.38|5400.38|5400.38|5400.38|5399.32|5399.32|0
1635433160000|2021-10-28 14:59:20|5401.43|5401.43|5401.43|5401.43|5401.43|5401.43|5401.43|5401.43|0
1635433170000|2021-10-28 14:59:30|5401.67|5401.67|5402.12|5402.12|5402.12|5402.12|5401.67|5401.67|0
1635433180000|2021-10-28 14:59:40|5402.01|5402.01|5401.89|5401.89|5402.01|5402.01|5401.89|5401.89|0
1635433190000|2021-10-28 14:59:50|5402.39|5402.39|5403.09|5403.09|5403.09|5403.09|5402.39|5402.39|0
1635433200000|2021-10-28 15:00:00|5403.45|5403.45|5404.42|5404.42|5404.78|5404.78|5403.45|5403.45|0
1635433210000|2021-10-28 15:00:10|5403.8|5403.8|5404.15|5404.15|5404.15|5404.15|5403.8|5403.8|0
1635433220000|2021-10-28 15:00:20|5403.45|5403.45|5401.31|5401.31|5403.45|5403.45|5401.07|5401.07|0
1635433240000|2021-10-28 15:00:40|5402.02|5402.02|5400.61|5400.61|5402.02|5402.02|5400.61|5400.61|0
1635433260000|2021-10-28 15:01:00|5400.96|5400.96|5400.96|5400.96|5400.96|5400.96|5400.96|5400.96|0
1635433270000|2021-10-28 15:01:10|5401.67|5401.67|5400.25|5400.25|5401.67|5401.67|5400.25|5400.25|0
1635433280000|2021-10-28 15:01:20|5400.61|5400.61|5400.61|5400.61|5400.61|5400.61|5400.61|5400.61|0
1635433310000|2021-10-28 15:01:50|5399.9|5399.9|5399.9|5399.9|5399.9|5399.9|5399.9|5399.9|0
1635433320000|2021-10-28 15:02:00|5399.67|5399.67|5399.55|5399.55|5399.67|5399.67|5399.55|5399.55|0
1635433330000|2021-10-28 15:02:10|5399.8|5399.8|5400.64|5400.64|5400.64|5400.64|5399.8|5399.8|0
1635433340000|2021-10-28 15:02:20|5400.75|5400.75|5400.75|5400.75|5400.75|5400.75|5400.75|5400.75|0
1635433360000|2021-10-28 15:02:40|5402.52|5402.52|5402.52|5402.52|5402.52|5402.52|5402.52|5402.52|0
1635433370000|2021-10-28 15:02:50|5402.75|5402.75|5402.75|5402.75|5402.75|5402.75|5402.75|5402.75|0
1635433380000|2021-10-28 15:03:00|5403.1|5403.1|5403.22|5403.22|5403.22|5403.22|5403.1|5403.1|0
1635433390000|2021-10-28 15:03:10|5403.57|5403.57|5403.57|5403.57|5403.57|5403.57|5403.57|5403.57|0
1635433400000|2021-10-28 15:03:20|5402.87|5402.87|5402.52|5402.52|5403.22|5403.22|5402.52|5402.52|0
1635433410000|2021-10-28 15:03:30|5402.87|5402.87|5402.87|5402.87|5402.87|5402.87|5402.87|5402.87|0
1635433420000|2021-10-28 15:03:40|5402.53|5402.53|5402.53|5402.53|5402.53|5402.53|5402.53|5402.53|0
1635433440000|2021-10-28 15:04:00|5402.18|5402.18|5402.18|5402.18|5402.18|5402.18|5402.18|5402.18|0
1635433450000|2021-10-28 15:04:10|5401.93|5401.93|5401.93|5401.93|5401.93|5401.93|5401.93|5401.93|0
1635433500000|2021-10-28 15:05:00|5401.22|5401.22|5400.87|5400.87|5401.22|5401.22|5400.52|5400.52|0
1635433510000|2021-10-28 15:05:10|5400.52|5400.52|5399.46|5399.46|5400.52|5400.52|5399.46|5399.46|0
1635433520000|2021-10-28 15:05:20|5399.21|5399.21|5399.21|5399.21|5399.21|5399.21|5399.21|5399.21|0
1635433530000|2021-10-28 15:05:30|5398.93|5398.93|5398.31|5398.31|5398.93|5398.93|5398.31|5398.31|0
1635433570000|2021-10-28 15:06:10|5397.96|5397.96|5398.43|5398.43|5398.43|5398.43|5397.96|5397.96|0
1635433580000|2021-10-28 15:06:20|5398.08|5398.08|5398.31|5398.31|5398.31|5398.31|5397.96|5397.96|0
1635433590000|2021-10-28 15:06:30|5397.96|5397.96|5397.96|5397.96|5397.96|5397.96|5397.96|5397.96|0
1635433620000|2021-10-28 15:07:00|5398.08|5398.08|5398.08|5398.08|5398.08|5398.08|5398.08|5398.08|0
1635433630000|2021-10-28 15:07:10|5398.43|5398.43|5398.43|5398.43|5398.43|5398.43|5398.43|5398.43|0
1635433640000|2021-10-28 15:07:20|5398.78|5398.78|5398.43|5398.43|5398.78|5398.78|5398.43|5398.43|0
1635433670000|2021-10-28 15:07:50|5398.55|5398.55|5398.55|5398.55|5398.55|5398.55|5398.55|5398.55|0
1635433680000|2021-10-28 15:08:00|5398.21|5398.21|5398.21|5398.21|5398.21|5398.21|5398.21|5398.21|0
1635433690000|2021-10-28 15:08:10|5398.56|5398.56|5398.91|5398.91|5398.91|5398.91|5398.56|5398.56|0
1635433710000|2021-10-28 15:08:30|5398.56|5398.56|5398.68|5398.68|5399.27|5399.27|5398.56|5398.56|0
1635433720000|2021-10-28 15:08:40|5398.32|5398.32|5398.32|5398.32|5398.32|5398.32|5398.32|5398.32|0
1635433740000|2021-10-28 15:09:00|5397.97|5397.97|5397.41|5397.41|5397.97|5397.97|5397.29|5397.29|0
1635433750000|2021-10-28 15:09:10|5397.16|5397.16|5397.16|5397.16|5397.16|5397.16|5397.16|5397.16|0
1635433780000|2021-10-28 15:09:40|5396.82|5396.82|5396.82|5396.82|5396.82|5396.82|5396.82|5396.82|0
1635433790000|2021-10-28 15:09:50|5397.17|5397.17|5397.17|5397.17|5397.17|5397.17|5397.17|5397.17|0
1635433800000|2021-10-28 15:10:00|5396.82|5396.82|5396.47|5396.47|5396.82|5396.82|5396.47|5396.47|0
1635433810000|2021-10-28 15:10:10|5396.82|5396.82|5396.82|5396.82|5396.82|5396.82|5396.82|5396.82|0
1635433830000|2021-10-28 15:10:30|5396.47|5396.47|5396.47|5396.47|5396.47|5396.47|5396.47|5396.47|0
1635433860000|2021-10-28 15:11:00|5396.12|5396.12|5396.12|5396.12|5396.12|5396.12|5396.12|5396.12|0
1635433870000|2021-10-28 15:11:10|5395.84|5395.84|5395.84|5395.84|5395.84|5395.84|5395.84|5395.84|0
1635433880000|2021-10-28 15:11:20|5394.91|5394.91|5394.56|5394.56|5394.91|5394.91|5394.56|5394.56|0
1635433900000|2021-10-28 15:11:40|5394.91|5394.91|5394.91|5394.91|5394.91|5394.91|5394.91|5394.91|0
1635433910000|2021-10-28 15:11:50|5395.26|5395.26|5395.26|5395.26|5395.26|5395.26|5395.26|5395.26|0
1635433960000|2021-10-28 15:12:40|5396.22|5396.22|5397.15|5397.15|5397.15|5397.15|5396.22|5396.22|0
1635433980000|2021-10-28 15:13:00|5396.81|5396.81|5396.81|5396.81|5396.81|5396.81|5396.81|5396.81|0
1635434000000|2021-10-28 15:13:20|5397.16|5397.16|5396.81|5396.81|5397.16|5397.16|5396.81|5396.81|0
1635434020000|2021-10-28 15:13:40|5396.69|5396.69|5397.63|5397.63|5397.63|5397.63|5396.69|5396.69|0
1635434030000|2021-10-28 15:13:50|5397.98|5397.98|5397.98|5397.98|5397.98|5397.98|5397.98|5397.98|0
1635434040000|2021-10-28 15:14:00|5398.34|5398.34|5398.34|5398.34|5398.34|5398.34|5398.34|5398.34|0
1635434050000|2021-10-28 15:14:10|5398|5398|5398.35|5398.35|5398.35|5398.35|5398|5398|0
1635434070000|2021-10-28 15:14:30|5398.7|5398.7|5398.7|5398.7|5398.7|5398.7|5398.7|5398.7|0
1635434080000|2021-10-28 15:14:40|5398.82|5398.82|5400|5400|5400|5400|5398.82|5398.82|0
1635434090000|2021-10-28 15:14:50|5399.29|5399.29|5399.29|5399.29|5399.29|5399.29|5399.29|5399.29|0
1635434100000|2021-10-28 15:15:00|5398.58|5398.58|5399.64|5399.64|5399.64|5399.64|5398.58|5398.58|0
1635434110000|2021-10-28 15:15:10|5399.98|5399.98|5399.98|5399.98|5399.98|5399.98|5399.98|5399.98|0
1635434120000|2021-10-28 15:15:20|5400.33|5400.33|5400.33|5400.33|5400.33|5400.33|5400.33|5400.33|0
1635434130000|2021-10-28 15:15:30|5400.22|5400.22|5400.22|5400.22|5400.22|5400.22|5400.22|5400.22|0
1635434150000|2021-10-28 15:15:50|5400.1|5400.1|5400.35|5400.35|5400.35|5400.35|5400.1|5400.1|0
1635434160000|2021-10-28 15:16:00|5400.7|5400.7|5400.61|5400.61|5400.7|5400.7|5400.36|5400.36|0
1635434170000|2021-10-28 15:16:10|5400.26|5400.26|5400.26|5400.26|5400.26|5400.26|5400.26|5400.26|0
1635434180000|2021-10-28 15:16:20|5400.14|5400.14|5400.14|5400.14|5400.14|5400.14|5400.14|5400.14|0
1635434200000|2021-10-28 15:16:40|5399.79|5399.79|5399.79|5399.79|5399.79|5399.79|5399.79|5399.79|0
1635434220000|2021-10-28 15:17:00|5400.14|5400.14|5400.14|5400.14|5400.14|5400.14|5400.14|5400.14|0
1635434230000|2021-10-28 15:17:10|5400.5|5400.5|5400.5|5400.5|5400.5|5400.5|5400.5|5400.5|0
1635434260000|2021-10-28 15:17:40|5400.74|5400.74|5401.08|5401.08|5401.08|5401.08|5400.74|5400.74|0
1635434270000|2021-10-28 15:17:50|5401.44|5401.44|5401.79|5401.79|5401.79|5401.79|5401.44|5401.44|0
1635434280000|2021-10-28 15:18:00|5401.44|5401.44|5401.44|5401.44|5401.44|5401.44|5401.44|5401.44|0
1635434300000|2021-10-28 15:18:20|5400.73|5400.73|5400.73|5400.73|5400.73|5400.73|5400.73|5400.73|0
1635434310000|2021-10-28 15:18:30|5400.02|5400.02|5400.02|5400.02|5400.02|5400.02|5400.02|5400.02|0
1635434340000|2021-10-28 15:19:00|5399.78|5399.78|5399.42|5399.42|5399.78|5399.78|5399.42|5399.42|0
1635434350000|2021-10-28 15:19:10|5398.47|5398.47|5398.12|5398.12|5398.47|5398.47|5398.12|5398.12|0
1635434360000|2021-10-28 15:19:20|5397.84|5397.84|5397.84|5397.84|5397.84|5397.84|5397.84|5397.84|0
1635434370000|2021-10-28 15:19:30|5397.5|5397.5|5397.5|5397.5|5397.5|5397.5|5397.5|5397.5|0
1635434380000|2021-10-28 15:19:40|5397.22|5397.22|5396.51|5396.51|5397.22|5397.22|5396.51|5396.51|0
1635434390000|2021-10-28 15:19:50|5396.4|5396.4|5396.4|5396.4|5396.4|5396.4|5396.4|5396.4|0
1635434400000|2021-10-28 15:20:00|5396.04|5396.04|5396.15|5396.15|5396.15|5396.15|5395.79|5395.79|0
1635434410000|2021-10-28 15:20:10|5396.5|5396.5|5395.44|5395.44|5396.5|5396.5|5395.44|5395.44|0
1635434420000|2021-10-28 15:20:20|5396.85|5396.85|5396.85|5396.85|5396.85|5396.85|5396.85|5396.85|0
1635434430000|2021-10-28 15:20:30|5396.57|5396.57|5395.87|5395.87|5396.57|5396.57|5395.87|5395.87|0
1635434440000|2021-10-28 15:20:40|5396.15|5396.15|5395.99|5395.99|5396.27|5396.27|5395.99|5395.99|0
1635434450000|2021-10-28 15:20:50|5395.63|5395.63|5395.28|5395.28|5395.63|5395.63|5395.28|5395.28|0
1635434460000|2021-10-28 15:21:00|5394.94|5394.94|5395.41|5395.41|5395.41|5395.41|5394.94|5394.94|0
1635434470000|2021-10-28 15:21:10|5395.06|5395.06|5395.06|5395.06|5395.06|5395.06|5395.06|5395.06|0
1635434480000|2021-10-28 15:21:20|5394.83|5394.83|5394.83|5394.83|5394.83|5394.83|5394.83|5394.83|0
1635434490000|2021-10-28 15:21:30|5394.47|5394.47|5394.47|5394.47|5394.47|5394.47|5394.47|5394.47|0
1635434500000|2021-10-28 15:21:40|5393.77|5393.77|5393.41|5393.41|5393.77|5393.77|5393.41|5393.41|0
1635434510000|2021-10-28 15:21:50|5392.71|5392.71|5392.21|5392.21|5392.71|5392.71|5392.21|5392.21|0
1635434520000|2021-10-28 15:22:00|5391.86|5391.86|5393.44|5393.44|5393.44|5393.44|5391.86|5391.86|0
1635434540000|2021-10-28 15:22:20|5393.09|5393.09|5393.09|5393.09|5393.09|5393.09|5393.09|5393.09|0
1635434550000|2021-10-28 15:22:30|5392.74|5392.74|5392.74|5392.74|5392.74|5392.74|5392.74|5392.74|0
1635434560000|2021-10-28 15:22:40|5392.86|5392.86|5392.86|5392.86|5392.86|5392.86|5392.86|5392.86|0
1635434570000|2021-10-28 15:22:50|5393.13|5393.13|5393.13|5393.13|5393.13|5393.13|5393.13|5393.13|0
1635434590000|2021-10-28 15:23:10|5392.78|5392.78|5393.03|5393.03|5393.03|5393.03|5392.78|5392.78|0
1635434600000|2021-10-28 15:23:20|5393.38|5393.38|5393.74|5393.74|5393.74|5393.74|5393.38|5393.38|0
1635434620000|2021-10-28 15:23:40|5394.07|5394.07|5394.07|5394.07|5394.07|5394.07|5394.07|5394.07|0
1635434630000|2021-10-28 15:23:50|5393.74|5393.74|5393.74|5393.74|5393.74|5393.74|5393.74|5393.74|0
1635434640000|2021-10-28 15:24:00|5393.38|5393.38|5392.32|5392.32|5393.38|5393.38|5392.32|5392.32|0
1635434650000|2021-10-28 15:24:10|5392.21|5392.21|5392.21|5392.21|5392.21|5392.21|5392.21|5392.21|0
1635434660000|2021-10-28 15:24:20|5391.96|5391.96|5391.25|5391.25|5391.96|5391.96|5391.25|5391.25|0
1635434680000|2021-10-28 15:24:40|5390.9|5390.9|5389.49|5389.49|5390.9|5390.9|5389.49|5389.49|0
1635434690000|2021-10-28 15:24:50|5389.37|5389.37|5389.09|5389.09|5389.37|5389.37|5388.74|5388.74|0
1635434700000|2021-10-28 15:25:00|5389.44|5389.44|5388.62|5388.62|5389.44|5389.44|5388.62|5388.62|0
1635434710000|2021-10-28 15:25:10|5388.51|5388.51|5388.17|5388.17|5388.51|5388.51|5388.17|5388.17|0
1635434720000|2021-10-28 15:25:20|5387.81|5387.81|5387.53|5387.53|5387.81|5387.81|5387.53|5387.53|0
1635434730000|2021-10-28 15:25:30|5387.65|5387.65|5387.29|5387.29|5387.65|5387.65|5387.29|5387.29|0
1635434740000|2021-10-28 15:25:40|5387.04|5387.04|5387.39|5387.39|5387.39|5387.39|5387.04|5387.04|0
1635434750000|2021-10-28 15:25:50|5387.74|5387.74|5387.74|5387.74|5387.74|5387.74|5387.74|5387.74|0
1635434770000|2021-10-28 15:26:10|5387.39|5387.39|5387.39|5387.39|5387.39|5387.39|5387.39|5387.39|0
1635434780000|2021-10-28 15:26:20|5387.04|5387.04|5387.04|5387.04|5387.04|5387.04|5387.04|5387.04|0
1635434790000|2021-10-28 15:26:30|5386.33|5386.33|5387.04|5387.04|5387.04|5387.04|5386.33|5386.33|0
1635434800000|2021-10-28 15:26:40|5386.68|5386.68|5386.68|5386.68|5386.68|5386.68|5386.68|5386.68|0
1635434810000|2021-10-28 15:26:50|5387.02|5387.02|5387.02|5387.02|5387.02|5387.02|5387.02|5387.02|0
1635434820000|2021-10-28 15:27:00|5387.38|5387.38|5387.38|5387.38|5387.38|5387.38|5387.38|5387.38|0
1635434830000|2021-10-28 15:27:10|5387.73|5387.73|5388.79|5388.79|5388.79|5388.79|5387.73|5387.73|0
1635434840000|2021-10-28 15:27:20|5388.43|5388.43|5388.43|5388.43|5388.43|5388.43|5388.43|5388.43|0
1635434850000|2021-10-28 15:27:30|5388.79|5388.79|5389.49|5389.49|5389.85|5389.85|5388.79|5388.79|0
1635434860000|2021-10-28 15:27:40|5389.14|5389.14|5389.14|5389.14|5389.14|5389.14|5389.14|5389.14|0
1635434870000|2021-10-28 15:27:50|5389.02|5389.02|5389.38|5389.38|5389.38|5389.38|5389.02|5389.02|0
1635434880000|2021-10-28 15:28:00|5390.08|5390.08|5390.08|5390.08|5390.08|5390.08|5390.08|5390.08|0
1635434890000|2021-10-28 15:28:10|5389.73|5389.73|5389.73|5389.73|5389.73|5389.73|5389.73|5389.73|0
1635434900000|2021-10-28 15:28:20|5389.38|5389.38|5389.1|5389.1|5389.38|5389.38|5389.1|5389.1|0
1635434920000|2021-10-28 15:28:40|5389.45|5389.45|5389.1|5389.1|5389.45|5389.45|5389.1|5389.1|0
1635434930000|2021-10-28 15:28:50|5389.45|5389.45|5390.16|5390.16|5390.16|5390.16|5389.45|5389.45|0
1635434940000|2021-10-28 15:29:00|5390.51|5390.51|5389.45|5389.45|5390.51|5390.51|5389.45|5389.45|0
1635434950000|2021-10-28 15:29:10|5389.1|5389.1|5389.45|5389.45|5389.45|5389.45|5389.1|5389.1|0
1635434960000|2021-10-28 15:29:20|5389.1|5389.1|5389.38|5389.38|5389.38|5389.38|5388.74|5388.74|0
1635434970000|2021-10-28 15:29:30|5389.72|5389.72|5390.54|5390.54|5390.54|5390.54|5389.72|5389.72|0
1635434980000|2021-10-28 15:29:40|5390.42|5390.42|5389.48|5389.48|5390.42|5390.42|5389.48|5389.48|0
1635434990000|2021-10-28 15:29:50|5389.36|5389.36|5389.76|5389.76|5389.88|5389.88|5389.01|5389.01|0
1635491700000|2021-10-29 07:15:00|5422.2|5422.2|5422.2|5422.2|5422.2|5422.2|5422.2|5422.2|0
1635491710000|2021-10-29 07:15:10|5424.71|5424.71|5424.34|5424.34|5424.71|5424.71|5424.01|5424.01|0
1635491730000|2021-10-29 07:15:30|5424.11|5424.11|5424.11|5424.11|5424.11|5424.11|5424.11|5424.11|0
1635491750000|2021-10-29 07:15:50|5423.05|5423.05|5421.31|5421.31|5423.05|5423.05|5420.61|5420.61|0
1635491760000|2021-10-29 07:16:00|5422.02|5422.02|5422.02|5422.02|5422.02|5422.02|5422.02|5422.02|0
1635491770000|2021-10-29 07:16:10|5421.55|5421.55|5421.55|5421.55|5421.55|5421.55|5421.55|5421.55|0
1635491780000|2021-10-29 07:16:20|5422.57|5422.57|5422.56|5422.56|5422.91|5422.91|5422.56|5422.56|0
1635491790000|2021-10-29 07:16:30|5422.2|5422.2|5420.75|5420.75|5422.2|5422.2|5420.75|5420.75|0
1635491800000|2021-10-29 07:16:40|5421.1|5421.1|5422.09|5422.09|5422.09|5422.09|5421.1|5421.1|0
1635491810000|2021-10-29 07:16:50|5421.74|5421.74|5421.74|5421.74|5421.74|5421.74|5421.74|5421.74|0
1635491820000|2021-10-29 07:17:00|5422.09|5422.09|5422.09|5422.09|5422.09|5422.09|5422.09|5422.09|0
1635491830000|2021-10-29 07:17:10|5421.03|5421.03|5421.39|5421.39|5421.39|5421.39|5421.03|5421.03|0
1635491840000|2021-10-29 07:17:20|5420.45|5420.45|5420.1|5420.1|5420.45|5420.45|5420.1|5420.1|0
1635491850000|2021-10-29 07:17:30|5419.39|5419.39|5419.39|5419.39|5419.39|5419.39|5419.39|5419.39|0
1635491870000|2021-10-29 07:17:50|5419.04|5419.04|5419.04|5419.04|5419.04|5419.04|5419.04|5419.04|0
1635491880000|2021-10-29 07:18:00|5419.75|5419.75|5419.75|5419.75|5419.75|5419.75|5419.75|5419.75|0
1635491890000|2021-10-29 07:18:10|5420.45|5420.45|5419.78|5419.78|5420.45|5420.45|5419.78|5419.78|0
1635491900000|2021-10-29 07:18:20|5419.22|5419.22|5418.26|5418.26|5419.22|5419.22|5418.26|5418.26|0
1635491920000|2021-10-29 07:18:40|5418.54|5418.54|5417.86|5417.86|5418.54|5418.54|5417.86|5417.86|0
1635491930000|2021-10-29 07:18:50|5417.98|5417.98|5416.94|5416.94|5417.98|5417.98|5416.94|5416.94|0
1635491950000|2021-10-29 07:19:10|5417.28|5417.28|5417.28|5417.28|5417.28|5417.28|5417.28|5417.28|0
1635491970000|2021-10-29 07:19:30|5416.93|5416.93|5416.68|5416.68|5416.93|5416.93|5416.68|5416.68|0
1635491980000|2021-10-29 07:19:40|5415.51|5415.51|5415.86|5415.86|5415.86|5415.86|5415.16|5415.16|0
1635492000000|2021-10-29 07:20:00|5416.14|5416.14|5415.32|5415.32|5416.14|5416.14|5414.73|5414.73|0
1635492020000|2021-10-29 07:20:20|5415.67|5415.67|5416.03|5416.03|5416.03|5416.03|5415.67|5415.67|0
1635492040000|2021-10-29 07:20:40|5416.38|5416.38|5416.38|5416.38|5416.38|5416.38|5416.38|5416.38|0
1635492050000|2021-10-29 07:20:50|5415.88|5415.88|5415.88|5415.88|5415.88|5415.88|5415.88|5415.88|0
1635492060000|2021-10-29 07:21:00|5415.53|5415.53|5415.18|5415.18|5415.53|5415.53|5415.18|5415.18|0
1635492070000|2021-10-29 07:21:10|5414.82|5414.82|5414.57|5414.57|5414.82|5414.82|5414.57|5414.57|0
1635492090000|2021-10-29 07:21:30|5414.22|5414.22|5414.22|5414.22|5414.22|5414.22|5414.22|5414.22|0
1635492100000|2021-10-29 07:21:40|5413.87|5413.87|5413.87|5413.87|5413.87|5413.87|5413.87|5413.87|0
1635492110000|2021-10-29 07:21:50|5414.1|5414.1|5413.75|5413.75|5414.1|5414.1|5413.75|5413.75|0
1635492120000|2021-10-29 07:22:00|5413.4|5413.4|5414.35|5414.35|5414.35|5414.35|5413.4|5413.4|0
1635492140000|2021-10-29 07:22:20|5414.6|5414.6|5414.95|5414.95|5414.95|5414.95|5414.26|5414.26|0
1635492150000|2021-10-29 07:22:30|5414.25|5414.25|5413.9|5413.9|5414.25|5414.25|5413.9|5413.9|0
1635492180000|2021-10-29 07:23:00|5414.6|5414.6|5414.6|5414.6|5414.6|5414.6|5414.6|5414.6|0
1635492190000|2021-10-29 07:23:10|5414.95|5414.95|5414.25|5414.25|5414.95|5414.95|5414.25|5414.25|0
1635492200000|2021-10-29 07:23:20|5414.75|5414.75|5417.14|5417.14|5417.14|5417.14|5414.75|5414.75|0
1635492210000|2021-10-29 07:23:30|5417.26|5417.26|5417.16|5417.16|5417.39|5417.39|5417.04|5417.04|0
1635492230000|2021-10-29 07:23:50|5417.51|5417.51|5417.86|5417.86|5417.86|5417.86|5417.51|5417.51|0
1635492240000|2021-10-29 07:24:00|5418.92|5418.92|5420.1|5420.1|5420.1|5420.1|5418.92|5418.92|0
1635492260000|2021-10-29 07:24:20|5421.15|5421.15|5420.82|5420.82|5421.15|5421.15|5420.82|5420.82|0
1635492270000|2021-10-29 07:24:30|5420.7|5420.7|5420.95|5420.95|5420.95|5420.95|5420.7|5420.7|0
1635492300000|2021-10-29 07:25:00|5421.62|5421.62|5420.57|5420.57|5421.62|5421.62|5420.57|5420.57|0
1635492310000|2021-10-29 07:25:10|5420.84|5420.84|5420.84|5420.84|5420.84|5420.84|5420.84|5420.84|0
1635492340000|2021-10-29 07:25:40|5420.49|5420.49|5420.84|5420.84|5420.84|5420.84|5420.49|5420.49|0
1635492350000|2021-10-29 07:25:50|5419.43|5419.43|5419.08|5419.08|5419.43|5419.43|5419.08|5419.08|0
1635492360000|2021-10-29 07:26:00|5418.73|5418.73|5418.73|5418.73|5418.73|5418.73|5418.73|5418.73|0
1635492370000|2021-10-29 07:26:10|5419.79|5419.79|5419.79|5419.79|5419.79|5419.79|5419.79|5419.79|0
1635492380000|2021-10-29 07:26:20|5418.02|5418.02|5418.02|5418.02|5418.02|5418.02|5418.02|5418.02|0
1635492410000|2021-10-29 07:26:50|5417.74|5417.74|5417.74|5417.74|5418.1|5418.1|5417.74|5417.74|0
1635492430000|2021-10-29 07:27:10|5416.69|5416.69|5417.39|5417.39|5417.74|5417.74|5416.69|5416.69|0
1635492440000|2021-10-29 07:27:20|5418.45|5418.45|5419.51|5419.51|5419.51|5419.51|5418.45|5418.45|0
1635492450000|2021-10-29 07:27:30|5419.98|5419.98|5419.98|5419.98|5419.98|5419.98|5419.98|5419.98|0
1635492460000|2021-10-29 07:27:40|5420.09|5420.09|5420.09|5420.09|5420.21|5420.21|5420.09|5420.09|0
1635492480000|2021-10-29 07:28:00|5419.74|5419.74|5419.84|5419.84|5420.2|5420.2|5419.49|5419.49|0
1635492500000|2021-10-29 07:28:20|5420.46|5420.46|5423.37|5423.37|5423.37|5423.37|5420.46|5420.46|0
1635492510000|2021-10-29 07:28:30|5422.69|5422.69|5422.69|5422.69|5422.69|5422.69|5422.69|5422.69|0
1635492530000|2021-10-29 07:28:50|5423.03|5423.03|5421.52|5421.52|5423.03|5423.03|5421.52|5421.52|0
1635492540000|2021-10-29 07:29:00|5421.16|5421.16|5422.9|5422.9|5422.9|5422.9|5421.16|5421.16|0
1635492550000|2021-10-29 07:29:10|5423.15|5423.15|5423.15|5423.15|5423.15|5423.15|5423.15|5423.15|0
1635492560000|2021-10-29 07:29:20|5423.4|5423.4|5422.45|5422.45|5423.4|5423.4|5422.45|5422.45|0
1635492580000|2021-10-29 07:29:40|5422.11|5422.11|5422.46|5422.46|5423.17|5423.17|5422.11|5422.11|0
1635492590000|2021-10-29 07:29:50|5422.93|5422.93|5422.93|5422.93|5422.93|5422.93|5422.93|5422.93|0
1635492600000|2021-10-29 07:30:00|5422.7|5422.7|5422.7|5422.7|5423.4|5423.4|5422.34|5422.34|0
1635492610000|2021-10-29 07:30:10|5422.98|5422.98|5423.68|5423.68|5423.68|5423.68|5422.98|5422.98|0
1635492620000|2021-10-29 07:30:20|5423.79|5423.79|5423.52|5423.52|5423.79|5423.79|5423.52|5423.52|0
1635492640000|2021-10-29 07:30:40|5422.81|5422.81|5421.44|5421.44|5422.81|5422.81|5421.44|5421.44|0
1635492650000|2021-10-29 07:30:50|5421.19|5421.19|5421.19|5421.19|5421.19|5421.19|5421.19|5421.19|0
1635492660000|2021-10-29 07:31:00|5421.54|5421.54|5421.54|5421.54|5421.54|5421.54|5421.54|5421.54|0
1635492670000|2021-10-29 07:31:10|5421.89|5421.89|5422.01|5422.01|5422.01|5422.01|5421.89|5421.89|0
1635492680000|2021-10-29 07:31:20|5421.66|5421.66|5421.66|5421.66|5421.66|5421.66|5421.66|5421.66|0
1635492710000|2021-10-29 07:31:50|5421.31|5421.31|5421.31|5421.31|5421.31|5421.31|5421.31|5421.31|0
1635492720000|2021-10-29 07:32:00|5421.66|5421.66|5421.66|5421.66|5421.66|5421.66|5421.66|5421.66|0
1635492730000|2021-10-29 07:32:10|5420.95|5420.95|5420.95|5420.95|5420.95|5420.95|5420.95|5420.95|0
1635492780000|2021-10-29 07:33:00|5421.66|5421.66|5421.87|5421.87|5423.07|5423.07|5421.66|5421.66|0
1635492790000|2021-10-29 07:33:10|5421.51|5421.51|5421.51|5421.51|5421.51|5421.51|5421.51|5421.51|0
1635492800000|2021-10-29 07:33:20|5421.87|5421.87|5421.87|5421.87|5421.87|5421.87|5421.87|5421.87|0
1635492810000|2021-10-29 07:33:30|5421.37|5421.37|5422.08|5422.08|5422.08|5422.08|5421.02|5421.02|0
1635492820000|2021-10-29 07:33:40|5421.74|5421.74|5421.62|5421.62|5421.74|5421.74|5421.62|5421.62|0
1635492830000|2021-10-29 07:33:50|5421.96|5421.96|5421.93|5421.93|5422.21|5422.21|5421.93|5421.93|0
1635492840000|2021-10-29 07:34:00|5423.13|5423.13|5422.78|5422.78|5423.13|5423.13|5422.78|5422.78|0
1635492850000|2021-10-29 07:34:10|5423.46|5423.46|5423.35|5423.35|5423.71|5423.71|5422.65|5422.65|0
1635492870000|2021-10-29 07:34:30|5423.71|5423.71|5423.71|5423.71|5423.71|5423.71|5423.71|5423.71|0
1635492900000|2021-10-29 07:35:00|5424.06|5424.06|5424.06|5424.06|5424.06|5424.06|5424.06|5424.06|0
1635492910000|2021-10-29 07:35:10|5424.76|5424.76|5424.41|5424.41|5424.76|5424.76|5424.41|5424.41|0
1635492920000|2021-10-29 07:35:20|5424.29|5424.29|5423.7|5423.7|5424.29|5424.29|5423.7|5423.7|0
1635492930000|2021-10-29 07:35:30|5424.05|5424.05|5422.65|5422.65|5424.05|5424.05|5422.65|5422.65|0
1635492960000|2021-10-29 07:36:00|5423.36|5423.36|5423|5423|5423.36|5423.36|5423|5423|0
1635492970000|2021-10-29 07:36:10|5423.12|5423.12|5424.03|5424.03|5424.03|5424.03|5423|5423|0
1635492980000|2021-10-29 07:36:20|5424.27|5424.27|5424.27|5424.27|5424.27|5424.27|5424.27|5424.27|0
1635492990000|2021-10-29 07:36:30|5424.62|5424.62|5424.62|5424.62|5424.62|5424.62|5424.62|5424.62|0
1635493000000|2021-10-29 07:36:40|5424.27|5424.27|5425.25|5425.25|5425.61|5425.61|5424.27|5424.27|0
1635493010000|2021-10-29 07:36:50|5425.59|5425.59|5425.25|5425.25|5425.59|5425.59|5425.25|5425.25|0
1635493020000|2021-10-29 07:37:00|5425.61|5425.61|5425.61|5425.61|5425.61|5425.61|5424.9|5424.9|0
1635493030000|2021-10-29 07:37:10|5425.96|5425.96|5425.96|5425.96|5425.96|5425.96|5425.96|5425.96|0
1635493040000|2021-10-29 07:37:20|5425.61|5425.61|5425.25|5425.25|5425.61|5425.61|5425.25|5425.25|0
1635493050000|2021-10-29 07:37:30|5425.14|5425.14|5425.37|5425.37|5425.37|5425.37|5425.02|5425.02|0
1635493060000|2021-10-29 07:37:40|5425.49|5425.49|5425.14|5425.14|5425.49|5425.49|5425.14|5425.14|0
1635493080000|2021-10-29 07:38:00|5424.8|5424.8|5424.2|5424.2|5424.8|5424.8|5424.2|5424.2|0
1635493090000|2021-10-29 07:38:10|5424.31|5424.31|5424.43|5424.43|5424.55|5424.55|5424.31|5424.31|0
1635493120000|2021-10-29 07:38:40|5423.37|5423.37|5422.69|5422.69|5423.37|5423.37|5422.69|5422.69|0
1635493140000|2021-10-29 07:39:00|5423.4|5423.4|5421.99|5421.99|5423.4|5423.4|5421.99|5421.99|0
1635493170000|2021-10-29 07:39:30|5421.28|5421.28|5421.28|5421.28|5421.28|5421.28|5421.28|5421.28|0
1635493180000|2021-10-29 07:39:40|5421.4|5421.4|5421.4|5421.4|5421.75|5421.75|5421.4|5421.4|0
1635493190000|2021-10-29 07:39:50|5421.04|5421.04|5421.04|5421.04|5421.04|5421.04|5421.04|5421.04|0
1635493200000|2021-10-29 07:40:00|5420.69|5420.69|5420.34|5420.34|5420.69|5420.69|5419.99|5419.99|0
1635493220000|2021-10-29 07:40:20|5420.06|5420.06|5420.06|5420.06|5420.06|5420.06|5420.06|5420.06|0
1635493240000|2021-10-29 07:40:40|5420.4|5420.4|5419.94|5419.94|5420.4|5420.4|5419.94|5419.94|0
1635493260000|2021-10-29 07:41:00|5419.58|5419.58|5419.94|5419.94|5419.94|5419.94|5419.58|5419.58|0
1635493270000|2021-10-29 07:41:10|5420.77|5420.77|5421.48|5421.48|5421.48|5421.48|5420.77|5420.77|0
1635493280000|2021-10-29 07:41:20|5422.18|5422.18|5423.05|5423.05|5423.05|5423.05|5422.18|5422.18|0
1635493300000|2021-10-29 07:41:40|5423.16|5423.16|5422.11|5422.11|5423.16|5423.16|5422.11|5422.11|0
1635493310000|2021-10-29 07:41:50|5423.52|5423.52|5423.52|5423.52|5423.52|5423.52|5423.52|5423.52|0
1635493320000|2021-10-29 07:42:00|5423.16|5423.16|5422.58|5422.58|5423.16|5423.16|5422.58|5422.58|0
1635493330000|2021-10-29 07:42:10|5421.27|5421.27|5420.21|5420.21|5421.27|5421.27|5420.21|5420.21|0
1635493340000|2021-10-29 07:42:20|5420.92|5420.92|5421.97|5421.97|5421.97|5421.97|5420.92|5420.92|0
1635493380000|2021-10-29 07:43:00|5421.51|5421.51|5421.51|5421.51|5421.51|5421.51|5421.51|5421.51|0
1635493410000|2021-10-29 07:43:30|5420.1|5420.1|5419.85|5419.85|5420.1|5420.1|5419.85|5419.85|0
1635493430000|2021-10-29 07:43:50|5420.1|5420.1|5421.61|5421.61|5421.61|5421.61|5420.1|5420.1|0
1635493440000|2021-10-29 07:44:00|5421.86|5421.86|5421.86|5421.86|5421.86|5421.86|5421.86|5421.86|0
1635493470000|2021-10-29 07:44:30|5422.56|5422.56|5422.56|5422.56|5422.56|5422.56|5422.56|5422.56|0
1635493490000|2021-10-29 07:44:50|5422.22|5422.22|5420.81|5420.81|5422.22|5422.22|5420.81|5420.81|0
1635493500000|2021-10-29 07:45:00|5420.46|5420.46|5420.46|5420.46|5420.46|5420.46|5420.46|5420.46|0
1635493510000|2021-10-29 07:45:10|5419.75|5419.75|5419.75|5419.75|5419.75|5419.75|5419.75|5419.75|0
1635493530000|2021-10-29 07:45:30|5420.46|5420.46|5420.46|5420.46|5420.46|5420.46|5420.46|5420.46|0
1635493560000|2021-10-29 07:46:00|5420.8|5420.8|5420.8|5420.8|5420.8|5420.8|5420.8|5420.8|0
1635493580000|2021-10-29 07:46:20|5419.03|5419.03|5417.97|5417.97|5419.03|5419.03|5417.97|5417.97|0
1635493590000|2021-10-29 07:46:30|5417.27|5417.27|5417.27|5417.27|5417.27|5417.27|5417.27|5417.27|0
1635493600000|2021-10-29 07:46:40|5416.59|5416.59|5416.09|5416.09|5416.59|5416.59|5416.09|5416.09|0
1635493610000|2021-10-29 07:46:50|5415.63|5415.63|5415.63|5415.63|5415.63|5415.63|5415.63|5415.63|0
1635493620000|2021-10-29 07:47:00|5414.95|5414.95|5414.21|5414.21|5414.95|5414.95|5414.21|5414.21|0
1635493630000|2021-10-29 07:47:10|5413.87|5413.87|5413.87|5413.87|5413.87|5413.87|5413.87|5413.87|0
1635493640000|2021-10-29 07:47:20|5412.82|5412.82|5412.82|5412.82|5412.82|5412.82|5412.82|5412.82|0
1635493670000|2021-10-29 07:47:50|5412.11|5412.11|5412.11|5412.11|5412.11|5412.11|5412.11|5412.11|0
1635493680000|2021-10-29 07:48:00|5412.82|5412.82|5413.52|5413.52|5413.52|5413.52|5412.82|5412.82|0
1635493740000|2021-10-29 07:49:00|5413.18|5413.18|5413.52|5413.52|5413.52|5413.52|5413.18|5413.18|0
1635493760000|2021-10-29 07:49:20|5412.94|5412.94|5412.82|5412.82|5412.94|5412.94|5412.82|5412.82|0
1635493780000|2021-10-29 07:49:40|5412.94|5412.94|5412.23|5412.23|5412.94|5412.94|5412.23|5412.23|0
1635493800000|2021-10-29 07:50:00|5411.17|5411.17|5411.17|5411.17|5411.17|5411.17|5411.17|5411.17|0
1635493820000|2021-10-29 07:50:20|5410.89|5410.89|5410.89|5410.89|5410.89|5410.89|5410.89|5410.89|0
1635493840000|2021-10-29 07:50:40|5411.23|5411.23|5410.89|5410.89|5411.23|5411.23|5410.89|5410.89|0
1635493860000|2021-10-29 07:51:00|5409.48|5409.48|5410.19|5410.19|5410.19|5410.19|5409.48|5409.48|0
1635493880000|2021-10-29 07:51:20|5410.54|5410.54|5411.25|5411.25|5411.25|5411.25|5410.54|5410.54|0
1635493910000|2021-10-29 07:51:50|5410.54|5410.54|5410.29|5410.29|5410.54|5410.54|5410.29|5410.29|0
1635493970000|2021-10-29 07:52:50|5410.63|5410.63|5410.97|5410.97|5410.97|5410.97|5410.63|5410.63|0
1635493980000|2021-10-29 07:53:00|5411.32|5411.32|5411.32|5411.32|5411.32|5411.32|5411.32|5411.32|0
1635493990000|2021-10-29 07:53:10|5411.68|5411.68|5411.68|5411.68|5411.68|5411.68|5411.68|5411.68|0
1635494020000|2021-10-29 07:53:40|5412.38|5412.38|5412.38|5412.38|5412.38|5412.38|5412.38|5412.38|0
1635494030000|2021-10-29 07:53:50|5412.73|5412.73|5413.34|5413.34|5413.34|5413.34|5412.73|5412.73|0
1635494040000|2021-10-29 07:54:00|5413.86|5413.86|5414.36|5414.36|5415.42|5415.42|5413.86|5413.86|0
1635494060000|2021-10-29 07:54:20|5414.48|5414.48|5414.48|5414.48|5414.48|5414.48|5414.48|5414.48|0
1635494070000|2021-10-29 07:54:30|5413.42|5413.42|5413.7|5413.7|5413.7|5413.7|5413.42|5413.42|0
1635494090000|2021-10-29 07:54:50|5414.05|5414.05|5411.93|5411.93|5414.05|5414.05|5411.93|5411.93|0
1635494100000|2021-10-29 07:55:00|5411.19|5411.19|5410.85|5410.85|5411.19|5411.19|5410.85|5410.85|0
1635494120000|2021-10-29 07:55:20|5411.55|5411.55|5410.92|5410.92|5411.55|5411.55|5410.92|5410.92|0
1635494130000|2021-10-29 07:55:30|5410.22|5410.22|5408.7|5408.7|5410.22|5410.22|5408.35|5408.35|0
1635494150000|2021-10-29 07:55:50|5408.42|5408.42|5409.11|5409.11|5409.11|5409.11|5408.42|5408.42|0
1635494170000|2021-10-29 07:56:10|5409.23|5409.23|5409.23|5409.23|5409.23|5409.23|5409.23|5409.23|0
1635494200000|2021-10-29 07:56:40|5408.89|5408.89|5410.42|5410.42|5410.42|5410.42|5408.89|5408.89|0
1635494210000|2021-10-29 07:56:50|5410.54|5410.54|5410.54|5410.54|5410.65|5410.65|5410.54|5410.54|0
1635494230000|2021-10-29 07:57:10|5410.3|5410.3|5410.3|5410.3|5410.3|5410.3|5410.3|5410.3|0
1635494240000|2021-10-29 07:57:20|5410.19|5410.19|5409.13|5409.13|5410.19|5410.19|5409.13|5409.13|0
1635494250000|2021-10-29 07:57:30|5408.45|5408.45|5408.45|5408.45|5408.45|5408.45|5408.45|5408.45|0
1635494260000|2021-10-29 07:57:40|5409.15|5409.15|5409.15|5409.15|5409.15|5409.15|5409.15|5409.15|0
1635494290000|2021-10-29 07:58:10|5409.86|5409.86|5409.86|5409.86|5409.86|5409.86|5409.86|5409.86|0
1635494320000|2021-10-29 07:58:40|5409.51|5409.51|5409.51|5409.51|5409.51|5409.51|5409.51|5409.51|0
1635494330000|2021-10-29 07:58:50|5409.23|5409.23|5409.23|5409.23|5409.23|5409.23|5409.23|5409.23|0
1635494340000|2021-10-29 07:59:00|5408.23|5408.23|5407.53|5407.53|5408.23|5408.23|5407.53|5407.53|0
1635494360000|2021-10-29 07:59:20|5407.88|5407.88|5407.88|5407.88|5407.88|5407.88|5407.88|5407.88|0
1635494400000|2021-10-29 08:00:00|5407.53|5407.53|5407.53|5407.53|5407.53|5407.53|5407.53|5407.53|0
1635494410000|2021-10-29 08:00:10|5407.17|5407.17|5407.17|5407.17|5407.17|5407.17|5407.17|5407.17|0
1635494420000|2021-10-29 08:00:20|5407.67|5407.67|5407.67|5407.67|5407.67|5407.67|5407.67|5407.67|0
1635494440000|2021-10-29 08:00:40|5407.33|5407.33|5407.33|5407.33|5407.33|5407.33|5407.33|5407.33|0
1635494460000|2021-10-29 08:01:00|5407.69|5407.69|5407.69|5407.69|5407.69|5407.69|5407.69|5407.69|0
1635494470000|2021-10-29 08:01:10|5406.98|5406.98|5406.98|5406.98|5406.98|5406.98|5406.98|5406.98|0
1635494490000|2021-10-29 08:01:30|5406.73|5406.73|5406.73|5406.73|5406.73|5406.73|5406.73|5406.73|0
1635494500000|2021-10-29 08:01:40|5405.38|5405.38|5407.01|5407.01|5407.01|5407.01|5405.38|5405.38|0
1635494510000|2021-10-29 08:01:50|5407.71|5407.71|5407.71|5407.71|5407.71|5407.71|5407.71|5407.71|0
1635494550000|2021-10-29 08:02:30|5407.6|5407.6|5407.6|5407.6|5407.6|5407.6|5407.6|5407.6|0
1635494560000|2021-10-29 08:02:40|5407.24|5407.24|5407.6|5407.6|5407.6|5407.6|5407.24|5407.24|0
1635494570000|2021-10-29 08:02:50|5407.71|5407.71|5408.07|5408.07|5408.07|5408.07|5407.71|5407.71|0
1635494580000|2021-10-29 08:03:00|5407.95|5407.95|5408.3|5408.3|5408.3|5408.3|5407.95|5407.95|0
1635494590000|2021-10-29 08:03:10|5408.64|5408.64|5409.11|5409.11|5409.11|5409.11|5408.64|5408.64|0
1635494600000|2021-10-29 08:03:20|5408.76|5408.76|5408.41|5408.41|5408.76|5408.76|5408.41|5408.41|0
1635494610000|2021-10-29 08:03:30|5408.05|5408.05|5408.05|5408.05|5408.05|5408.05|5408.05|5408.05|0
1635494620000|2021-10-29 08:03:40|5407.7|5407.7|5408.32|5408.32|5408.32|5408.32|5407.7|5407.7|0
1635494630000|2021-10-29 08:03:50|5408.44|5408.44|5409.14|5409.14|5409.14|5409.14|5408.44|5408.44|0
1635494640000|2021-10-29 08:04:00|5409.39|5409.39|5410.45|5410.45|5410.45|5410.45|5409.39|5409.39|0
1635494660000|2021-10-29 08:04:20|5410.79|5410.79|5410.79|5410.79|5410.79|5410.79|5410.79|5410.79|0
1635494690000|2021-10-29 08:04:50|5411.85|5411.85|5411.85|5411.85|5411.85|5411.85|5411.85|5411.85|0
1635494700000|2021-10-29 08:05:00|5411.49|5411.49|5411.49|5411.49|5411.49|5411.49|5411.49|5411.49|0
1635494720000|2021-10-29 08:05:20|5410.44|5410.44|5410.44|5410.44|5410.44|5410.44|5410.44|5410.44|0
1635494750000|2021-10-29 08:05:50|5411.14|5411.14|5411.14|5411.14|5411.14|5411.14|5411.14|5411.14|0
1635494760000|2021-10-29 08:06:00|5410.89|5410.89|5409.88|5409.88|5410.89|5410.89|5409.88|5409.88|0
1635494770000|2021-10-29 08:06:10|5410.11|5410.11|5409.95|5409.95|5410.23|5410.23|5409.95|5409.95|0
1635494780000|2021-10-29 08:06:20|5410.23|5410.23|5410.23|5410.23|5410.23|5410.23|5410.23|5410.23|0
1635494800000|2021-10-29 08:06:40|5409.52|5409.52|5409.52|5409.52|5409.52|5409.52|5409.52|5409.52|0
1635494810000|2021-10-29 08:06:50|5408.81|5408.81|5408.81|5408.81|5408.81|5408.81|5408.81|5408.81|0
1635494830000|2021-10-29 08:07:10|5408.57|5408.57|5408.57|5408.57|5408.57|5408.57|5408.57|5408.57|0
1635494840000|2021-10-29 08:07:20|5408.29|5408.29|5408.29|5408.29|5408.29|5408.29|5408.29|5408.29|0
1635494870000|2021-10-29 08:07:50|5407.23|5407.23|5406.98|5406.98|5407.23|5407.23|5406.98|5406.98|0
1635494900000|2021-10-29 08:08:20|5407.23|5407.23|5407.23|5407.23|5407.23|5407.23|5407.23|5407.23|0
1635494910000|2021-10-29 08:08:30|5406.89|5406.89|5408.2|5408.2|5408.2|5408.2|5406.89|5406.89|0
1635494920000|2021-10-29 08:08:40|5408.45|5408.45|5408.45|5408.45|5408.45|5408.45|5408.45|5408.45|0
1635494950000|2021-10-29 08:09:10|5407.74|5407.74|5407.74|5407.74|5407.74|5407.74|5407.74|5407.74|0
1635494960000|2021-10-29 08:09:20|5407.49|5407.49|5407.49|5407.49|5407.49|5407.49|5407.49|5407.49|0
1635494980000|2021-10-29 08:09:40|5406.78|5406.78|5406.08|5406.08|5406.78|5406.78|5406.08|5406.08|0
1635494990000|2021-10-29 08:09:50|5405.8|5405.8|5404.74|5404.74|5405.8|5405.8|5404.74|5404.74|0
1635495000000|2021-10-29 08:10:00|5404.04|5404.04|5404.04|5404.04|5404.04|5404.04|5404.04|5404.04|0
1635495010000|2021-10-29 08:10:10|5403.76|5403.76|5403.76|5403.76|5403.76|5403.76|5403.76|5403.76|0
1635495030000|2021-10-29 08:10:30|5404.46|5404.46|5405.17|5405.17|5405.17|5405.17|5404.46|5404.46|0
1635495040000|2021-10-29 08:10:40|5405.52|5405.52|5405.52|5405.52|5405.52|5405.52|5405.52|5405.52|0
1635495060000|2021-10-29 08:11:00|5405.17|5405.17|5404.92|5404.92|5405.17|5405.17|5404.92|5404.92|0
1635495070000|2021-10-29 08:11:10|5404.57|5404.57|5404.57|5404.57|5404.57|5404.57|5404.57|5404.57|0
1635495080000|2021-10-29 08:11:20|5404.45|5404.45|5404.33|5404.33|5404.45|5404.45|5404.33|5404.33|0
1635495090000|2021-10-29 08:11:30|5403.63|5403.63|5403.51|5403.51|5403.63|5403.63|5403.51|5403.51|0
1635495100000|2021-10-29 08:11:40|5403.85|5403.85|5404.19|5404.19|5404.19|5404.19|5403.85|5403.85|0
1635495110000|2021-10-29 08:11:50|5403.48|5403.48|5403.12|5403.12|5403.48|5403.48|5403.12|5403.12|0
1635495120000|2021-10-29 08:12:00|5403|5403|5403|5403|5403|5403|5403|5403|0
1635495130000|2021-10-29 08:12:10|5403.35|5403.35|5403.24|5403.24|5403.35|5403.35|5403.24|5403.24|0
1635495140000|2021-10-29 08:12:20|5403.12|5403.12|5403.47|5403.47|5403.47|5403.47|5403.12|5403.12|0
1635495150000|2021-10-29 08:12:30|5403.22|5403.22|5404.28|5404.28|5404.28|5404.28|5403.22|5403.22|0
1635495170000|2021-10-29 08:12:50|5404.63|5404.63|5404.63|5404.63|5404.63|5404.63|5404.63|5404.63|0
1635495190000|2021-10-29 08:13:10|5404.99|5404.99|5403.94|5403.94|5404.99|5404.99|5403.94|5403.94|0
1635495210000|2021-10-29 08:13:30|5403.25|5403.25|5403.95|5403.95|5403.95|5403.95|5403.25|5403.25|0
1635495240000|2021-10-29 08:14:00|5403.68|5403.68|5403.68|5403.68|5403.68|5403.68|5403.68|5403.68|0
1635495260000|2021-10-29 08:14:20|5404.38|5404.38|5404.38|5404.38|5404.38|5404.38|5404.38|5404.38|0
1635495290000|2021-10-29 08:14:50|5404.72|5404.72|5405|5405|5405|5405|5404.72|5404.72|0
1635495300000|2021-10-29 08:15:00|5404.66|5404.66|5404.66|5404.66|5404.66|5404.66|5404.66|5404.66|0
1635495310000|2021-10-29 08:15:10|5404.78|5404.78|5404.78|5404.78|5404.78|5404.78|5404.78|5404.78|0
1635495320000|2021-10-29 08:15:20|5404.42|5404.42|5403.37|5403.37|5404.42|5404.42|5403.37|5403.37|0
1635495330000|2021-10-29 08:15:30|5402.69|5402.69|5402.69|5402.69|5402.69|5402.69|5402.69|5402.69|0
1635495340000|2021-10-29 08:15:40|5403.04|5403.04|5403.04|5403.04|5403.04|5403.04|5403.04|5403.04|0
1635495350000|2021-10-29 08:15:50|5402.69|5402.69|5402.69|5402.69|5402.69|5402.69|5402.69|5402.69|0
1635495360000|2021-10-29 08:16:00|5403.04|5403.04|5403.04|5403.04|5403.04|5403.04|5403.04|5403.04|0
1635495390000|2021-10-29 08:16:30|5402.69|5402.69|5402.57|5402.57|5402.69|5402.69|5402.57|5402.57|0
1635495400000|2021-10-29 08:16:40|5401.51|5401.51|5401.51|5401.51|5401.51|5401.51|5401.51|5401.51|0
1635495420000|2021-10-29 08:17:00|5401.18|5401.18|5401.18|5401.18|5401.18|5401.18|5401.18|5401.18|0
1635495440000|2021-10-29 08:17:20|5400.9|5400.9|5400.9|5400.9|5400.9|5400.9|5400.9|5400.9|0
1635495450000|2021-10-29 08:17:30|5400.15|5400.15|5400.5|5400.5|5400.5|5400.5|5400.15|5400.15|0
1635495480000|2021-10-29 08:18:00|5400.86|5400.86|5401.44|5401.44|5401.44|5401.44|5400.86|5400.86|0
1635495500000|2021-10-29 08:18:20|5401.09|5401.09|5400.74|5400.74|5401.09|5401.09|5400.74|5400.74|0
1635495520000|2021-10-29 08:18:40|5401.09|5401.09|5401.71|5401.71|5401.71|5401.71|5401.09|5401.09|0
1635495550000|2021-10-29 08:19:10|5401|5401|5401.35|5401.35|5401.35|5401.35|5401|5401|0
1635495630000|2021-10-29 08:20:30|5401.59|5401.59|5401.94|5401.94|5402.29|5402.29|5401.59|5401.59|0
1635495640000|2021-10-29 08:20:40|5400.88|5400.88|5400.88|5400.88|5400.88|5400.88|5400.88|5400.88|0
1635495670000|2021-10-29 08:21:10|5400.6|5400.6|5400.6|5400.6|5400.6|5400.6|5400.6|5400.6|0
1635495680000|2021-10-29 08:21:20|5400.25|5400.25|5398.97|5398.97|5400.25|5400.25|5397.8|5397.8|0
1635495690000|2021-10-29 08:21:30|5398.72|5398.72|5398.72|5398.72|5398.72|5398.72|5398.72|5398.72|0
1635495710000|2021-10-29 08:21:50|5398.49|5398.49|5398.21|5398.21|5398.49|5398.49|5398.21|5398.21|0
1635495720000|2021-10-29 08:22:00|5397.98|5397.98|5398.33|5398.33|5398.33|5398.33|5397.98|5397.98|0
1635495730000|2021-10-29 08:22:10|5398.05|5398.05|5398.05|5398.05|5398.05|5398.05|5397.82|5397.82|0
1635495740000|2021-10-29 08:22:20|5397.7|5397.7|5397.93|5397.93|5398.05|5398.05|5397.7|5397.7|0
1635495770000|2021-10-29 08:22:50|5398.05|5398.05|5397.52|5397.52|5398.05|5398.05|5397.52|5397.52|0
1635495780000|2021-10-29 08:23:00|5397.24|5397.24|5397.24|5397.24|5397.24|5397.24|5397.24|5397.24|0
1635495790000|2021-10-29 08:23:10|5396.99|5396.99|5396.64|5396.64|5396.99|5396.99|5396.64|5396.64|0
1635495800000|2021-10-29 08:23:20|5396.29|5396.29|5396.64|5396.64|5396.64|5396.64|5395.93|5395.93|0
1635495810000|2021-10-29 08:23:30|5396.99|5396.99|5398.05|5398.05|5398.05|5398.05|5396.99|5396.99|0
1635495820000|2021-10-29 08:23:40|5397.35|5397.35|5396.64|5396.64|5397.35|5397.35|5396.64|5396.64|0
1635495840000|2021-10-29 08:24:00|5396.39|5396.39|5396.39|5396.39|5396.39|5396.39|5396.39|5396.39|0
1635495860000|2021-10-29 08:24:20|5397.1|5397.1|5396.74|5396.74|5397.1|5397.1|5396.74|5396.74|0
1635495880000|2021-10-29 08:24:40|5396.41|5396.41|5396.41|5396.41|5396.41|5396.41|5396.41|5396.41|0
1635495890000|2021-10-29 08:24:50|5396.65|5396.65|5396.77|5396.77|5397.01|5397.01|5396.65|5396.65|0
1635495910000|2021-10-29 08:25:10|5396.52|5396.52|5394.76|5394.76|5396.52|5396.52|5394.76|5394.76|0
1635495920000|2021-10-29 08:25:20|5394.41|5394.41|5394.74|5394.74|5394.74|5394.74|5394.41|5394.41|0
1635495930000|2021-10-29 08:25:30|5393.33|5393.33|5391.64|5391.64|5393.33|5393.33|5391.64|5391.64|0
1635495950000|2021-10-29 08:25:50|5391.39|5391.39|5391.75|5391.75|5392.1|5392.1|5391.39|5391.39|0
1635495960000|2021-10-29 08:26:00|5391.63|5391.63|5391.41|5391.41|5391.63|5391.63|5391.29|5391.29|0
1635495980000|2021-10-29 08:26:20|5388.94|5388.94|5388.94|5388.94|5388.94|5388.94|5388.94|5388.94|0
1635495990000|2021-10-29 08:26:30|5388.1|5388.1|5388.1|5388.1|5388.1|5388.1|5388.1|5388.1|0
1635496000000|2021-10-29 08:26:40|5387.82|5387.82|5387.82|5387.82|5387.82|5387.82|5387.82|5387.82|0
1635496010000|2021-10-29 08:26:50|5386.41|5386.41|5386.41|5386.41|5386.41|5386.41|5386.41|5386.41|0
1635496020000|2021-10-29 08:27:00|5386.53|5386.53|5386.28|5386.28|5386.53|5386.53|5386.28|5386.28|0
1635496040000|2021-10-29 08:27:20|5385.22|5385.22|5385.22|5385.22|5385.22|5385.22|5385.22|5385.22|0
1635496050000|2021-10-29 08:27:30|5384.86|5384.86|5384.16|5384.16|5384.86|5384.86|5384.16|5384.16|0
1635496070000|2021-10-29 08:27:50|5384.04|5384.04|5380.64|5380.64|5384.04|5384.04|5380.64|5380.64|0
1635496080000|2021-10-29 08:28:00|5381.66|5381.66|5381.66|5381.66|5381.66|5381.66|5381.66|5381.66|0
1635496100000|2021-10-29 08:28:20|5381.43|5381.43|5381.43|5381.43|5381.43|5381.43|5381.43|5381.43|0
1635496110000|2021-10-29 08:28:30|5380.75|5380.75|5379.69|5379.69|5380.75|5380.75|5379.69|5379.69|0
1635496120000|2021-10-29 08:28:40|5379.19|5379.19|5379.9|5379.9|5379.9|5379.9|5379.19|5379.19|0
1635496130000|2021-10-29 08:28:50|5380.13|5380.13|5380.13|5380.13|5380.13|5380.13|5380.13|5380.13|0
1635496140000|2021-10-29 08:29:00|5379.88|5379.88|5379.88|5379.88|5379.88|5379.88|5379.88|5379.88|0
1635496150000|2021-10-29 08:29:10|5379.18|5379.18|5379.18|5379.18|5379.18|5379.18|5379.18|5379.18|0
1635496160000|2021-10-29 08:29:20|5378.94|5378.94|5378.94|5378.94|5378.94|5378.94|5378.94|5378.94|0
1635496170000|2021-10-29 08:29:30|5378.59|5378.59|5378.94|5378.94|5378.94|5378.94|5378.59|5378.59|0
1635496180000|2021-10-29 08:29:40|5380|5380|5380|5380|5380|5380|5380|5380|0
1635496190000|2021-10-29 08:29:50|5380.28|5380.28|5380.28|5380.28|5380.28|5380.28|5380.28|5380.28|0
1635496200000|2021-10-29 08:30:00|5379.22|5379.22|5381.12|5381.12|5381.12|5381.12|5379.22|5379.22|0
1635496210000|2021-10-29 08:30:10|5381.47|5381.47|5381.24|5381.24|5381.47|5381.47|5381.12|5381.12|0
1635496220000|2021-10-29 08:30:20|5381.12|5381.12|5381.12|5381.12|5381.12|5381.12|5381.12|5381.12|0
1635496230000|2021-10-29 08:30:30|5381.24|5381.24|5381.24|5381.24|5381.24|5381.24|5381.24|5381.24|0
1635496250000|2021-10-29 08:30:50|5380.9|5380.9|5380.9|5380.9|5380.9|5380.9|5380.9|5380.9|0
1635496290000|2021-10-29 08:31:30|5380.54|5380.54|5380.54|5380.54|5380.54|5380.54|5380.54|5380.54|0
1635496310000|2021-10-29 08:31:50|5380.2|5380.2|5380.2|5380.2|5380.2|5380.2|5380.2|5380.2|0
1635496320000|2021-10-29 08:32:00|5380.09|5380.09|5380.2|5380.2|5380.2|5380.2|5380.09|5380.09|0
1635496330000|2021-10-29 08:32:10|5380.32|5380.32|5379.01|5379.01|5380.32|5380.32|5379.01|5379.01|0
1635496350000|2021-10-29 08:32:30|5378.66|5378.66|5379.01|5379.01|5379.01|5379.01|5378.66|5378.66|0
1635496370000|2021-10-29 08:32:50|5378.66|5378.66|5379.01|5379.01|5379.01|5379.01|5378.66|5378.66|0
1635496380000|2021-10-29 08:33:00|5378|5378|5378|5378|5378|5378|5378|5378|0
1635496390000|2021-10-29 08:33:10|5377.66|5377.66|5377.66|5377.66|5377.66|5377.66|5377.66|5377.66|0
1635496400000|2021-10-29 08:33:20|5378.36|5378.36|5378.36|5378.36|5378.36|5378.36|5378.36|5378.36|0
1635496410000|2021-10-29 08:33:30|5378.48|5378.48|5377.78|5377.78|5378.48|5378.48|5377.78|5377.78|0
1635496430000|2021-10-29 08:33:50|5378.48|5378.48|5377.98|5377.98|5378.48|5378.48|5377.98|5377.98|0
1635496440000|2021-10-29 08:34:00|5377|5377|5376.66|5376.66|5377|5377|5376.66|5376.66|0
1635496470000|2021-10-29 08:34:30|5377.37|5377.37|5377.37|5377.37|5377.37|5377.37|5377.37|5377.37|0
1635496480000|2021-10-29 08:34:40|5377.12|5377.12|5377.12|5377.12|5377.12|5377.12|5377.12|5377.12|0
1635496500000|2021-10-29 08:35:00|5376.41|5376.41|5376.53|5376.53|5376.53|5376.53|5376.41|5376.41|0
1635496510000|2021-10-29 08:35:10|5376.41|5376.41|5376.06|5376.06|5376.41|5376.41|5376.06|5376.06|0
1635496520000|2021-10-29 08:35:20|5376.56|5376.56|5375.62|5375.62|5376.56|5376.56|5375.62|5375.62|0
1635496540000|2021-10-29 08:35:40|5375.27|5375.27|5375.27|5375.27|5375.27|5375.27|5375.27|5375.27|0
1635496580000|2021-10-29 08:36:20|5375.94|5375.94|5375.94|5375.94|5375.94|5375.94|5375.94|5375.94|0
1635496610000|2021-10-29 08:36:50|5374.88|5374.88|5374.88|5374.88|5374.88|5374.88|5374.88|5374.88|0
1635496630000|2021-10-29 08:37:10|5373.83|5373.83|5373.33|5373.33|5373.83|5373.83|5373.33|5373.33|0
1635496700000|2021-10-29 08:38:20|5373.67|5373.67|5373.67|5373.67|5373.67|5373.67|5373.67|5373.67|0
1635496730000|2021-10-29 08:38:50|5373.08|5373.08|5372.28|5372.28|5373.08|5373.08|5372.03|5372.03|0
1635496750000|2021-10-29 08:39:10|5372|5372|5372|5372|5372|5372|5372|5372|0
1635496770000|2021-10-29 08:39:30|5372.7|5372.7|5372.7|5372.7|5372.7|5372.7|5372.7|5372.7|0
1635496780000|2021-10-29 08:39:40|5372.36|5372.36|5371.84|5371.84|5372.36|5372.36|5371.84|5371.84|0
1635496800000|2021-10-29 08:40:00|5371.13|5371.13|5370.79|5370.79|5371.13|5371.13|5370.79|5370.79|0
1635496810000|2021-10-29 08:40:10|5370.09|5370.09|5369.62|5369.62|5370.09|5370.09|5369.62|5369.62|0
1635496820000|2021-10-29 08:40:20|5369.28|5369.28|5369|5369|5369.28|5369.28|5369|5369|0
1635496840000|2021-10-29 08:40:40|5369.71|5369.71|5369.98|5369.98|5369.98|5369.98|5369.71|5369.71|0
1635496850000|2021-10-29 08:40:50|5370.32|5370.32|5370.68|5370.68|5370.68|5370.68|5370.32|5370.32|0
1635496870000|2021-10-29 08:41:10|5370.79|5370.79|5371.15|5371.15|5371.15|5371.15|5370.79|5370.79|0
1635496890000|2021-10-29 08:41:30|5371.64|5371.64|5371.64|5371.64|5371.64|5371.64|5371.64|5371.64|0
1635496910000|2021-10-29 08:41:50|5371.29|5371.29|5371.29|5371.29|5371.29|5371.29|5371.29|5371.29|0
1635496920000|2021-10-29 08:42:00|5371.57|5371.57|5372.26|5372.26|5372.26|5372.26|5371.57|5371.57|0
1635496940000|2021-10-29 08:42:20|5372.97|5372.97|5372.97|5372.97|5372.97|5372.97|5372.97|5372.97|0
1635496950000|2021-10-29 08:42:30|5373.32|5373.32|5373.67|5373.67|5373.67|5373.67|5373.32|5373.32|0
1635496960000|2021-10-29 08:42:40|5375.09|5375.09|5375.09|5375.09|5375.09|5375.09|5375.09|5375.09|0
1635496970000|2021-10-29 08:42:50|5375.79|5375.79|5375.79|5375.79|5375.79|5375.79|5375.79|5375.79|0
1635496980000|2021-10-29 08:43:00|5376.13|5376.13|5375.78|5375.78|5376.13|5376.13|5375.78|5375.78|0
1635497000000|2021-10-29 08:43:20|5376.48|5376.48|5376.48|5376.48|5376.48|5376.48|5376.48|5376.48|0
1635497010000|2021-10-29 08:43:30|5375.07|5375.07|5375.07|5375.07|5375.07|5375.07|5374.72|5374.72|0
1635497030000|2021-10-29 08:43:50|5374.79|5374.79|5374.79|5374.79|5374.79|5374.79|5374.79|5374.79|0
1635497040000|2021-10-29 08:44:00|5375.04|5375.04|5375.27|5375.27|5375.27|5375.27|5375.04|5375.04|0
1635497050000|2021-10-29 08:44:10|5375.16|5375.16|5376.14|5376.14|5376.14|5376.14|5375.16|5375.16|0
1635497110000|2021-10-29 08:45:10|5376.42|5376.42|5376.42|5376.42|5376.42|5376.42|5376.42|5376.42|0
1635497120000|2021-10-29 08:45:20|5379.6|5379.6|5379.6|5379.6|5379.6|5379.6|5379.6|5379.6|0
1635497150000|2021-10-29 08:45:50|5379.32|5379.32|5379.32|5379.32|5379.32|5379.32|5379.32|5379.32|0
1635497160000|2021-10-29 08:46:00|5379.67|5379.67|5379.67|5379.67|5379.67|5379.67|5379.67|5379.67|0
1635497170000|2021-10-29 08:46:10|5379.32|5379.32|5379.32|5379.32|5379.32|5379.32|5379.32|5379.32|0
1635497210000|2021-10-29 08:46:50|5378.26|5378.26|5377.55|5377.55|5378.26|5378.26|5377.55|5377.55|0
1635497220000|2021-10-29 08:47:00|5377.2|5377.2|5377.55|5377.55|5377.55|5377.55|5377.2|5377.2|0
1635497230000|2021-10-29 08:47:10|5377.91|5377.91|5377.91|5377.91|5377.91|5377.91|5377.91|5377.91|0
1635497240000|2021-10-29 08:47:20|5378.16|5378.16|5378.16|5378.16|5378.16|5378.16|5378.16|5378.16|0
1635497250000|2021-10-29 08:47:30|5379.22|5379.22|5378.86|5378.86|5379.22|5379.22|5378.86|5378.86|0
1635497260000|2021-10-29 08:47:40|5378.51|5378.51|5378.51|5378.51|5378.51|5378.51|5378.51|5378.51|0
1635497270000|2021-10-29 08:47:50|5379.19|5379.19|5379.19|5379.19|5379.19|5379.19|5379.19|5379.19|0
1635497280000|2021-10-29 08:48:00|5379.44|5379.44|5380.55|5380.55|5380.55|5380.55|5379.44|5379.44|0
1635497290000|2021-10-29 08:48:10|5380.66|5380.66|5381.96|5381.96|5381.96|5381.96|5380.66|5380.66|0
1635497300000|2021-10-29 08:48:20|5382.31|5382.31|5382.31|5382.31|5382.31|5382.31|5382.31|5382.31|0
1635497340000|2021-10-29 08:49:00|5382.66|5382.66|5382.66|5382.66|5382.66|5382.66|5382.66|5382.66|0
1635497360000|2021-10-29 08:49:20|5381.6|5381.6|5381.6|5381.6|5381.6|5381.6|5381.6|5381.6|0
1635497370000|2021-10-29 08:49:30|5380.55|5380.55|5380.55|5380.55|5380.55|5380.55|5380.55|5380.55|0
1635497390000|2021-10-29 08:49:50|5380.9|5380.9|5380.9|5380.9|5380.9|5380.9|5380.9|5380.9|0
1635497400000|2021-10-29 08:50:00|5381.25|5381.25|5381.25|5381.25|5381.25|5381.25|5381.25|5381.25|0
1635497430000|2021-10-29 08:50:30|5382.66|5382.66|5382.66|5382.66|5382.66|5382.66|5382.66|5382.66|0
1635497470000|2021-10-29 08:51:10|5382.91|5382.91|5383.19|5383.19|5383.19|5383.19|5382.91|5382.91|0
1635497500000|2021-10-29 08:51:40|5384.25|5384.25|5385.28|5385.28|5385.28|5385.28|5384.25|5384.25|0
1635497520000|2021-10-29 08:52:00|5384.57|5384.57|5384.57|5384.57|5384.57|5384.57|5384.57|5384.57|0
1635497530000|2021-10-29 08:52:10|5385.28|5385.28|5385.28|5385.28|5385.28|5385.28|5385.28|5385.28|0
1635497540000|2021-10-29 08:52:20|5384.93|5384.93|5384.93|5384.93|5384.93|5384.93|5384.93|5384.93|0
1635497550000|2021-10-29 08:52:30|5385.28|5385.28|5385.63|5385.63|5385.63|5385.63|5385.28|5385.28|0
1635497560000|2021-10-29 08:52:40|5386.38|5386.38|5386.38|5386.38|5386.38|5386.38|5386.38|5386.38|0
1635497590000|2021-10-29 08:53:10|5386.73|5386.73|5386.73|5386.73|5386.73|5386.73|5386.73|5386.73|0
1635497600000|2021-10-29 08:53:20|5386.85|5386.85|5386.62|5386.62|5386.85|5386.85|5386.62|5386.62|0
1635497640000|2021-10-29 08:54:00|5386.37|5386.37|5386.37|5386.37|5386.37|5386.37|5386.37|5386.37|0
1635497650000|2021-10-29 08:54:10|5385.66|5385.66|5384.62|5384.62|5385.66|5385.66|5384.62|5384.62|0
1635497670000|2021-10-29 08:54:30|5384.34|5384.34|5383.98|5383.98|5384.34|5384.34|5383.98|5383.98|0
1635497680000|2021-10-29 08:54:40|5384.34|5384.34|5384.34|5384.34|5384.34|5384.34|5384.34|5384.34|0
1635497690000|2021-10-29 08:54:50|5384.62|5384.62|5384.62|5384.62|5384.62|5384.62|5384.62|5384.62|0
1635497700000|2021-10-29 08:55:00|5384.34|5384.34|5384.68|5384.68|5384.68|5384.68|5384.34|5384.34|0
1635497710000|2021-10-29 08:55:10|5384.91|5384.91|5384.91|5384.91|5384.91|5384.91|5384.91|5384.91|0
1635497780000|2021-10-29 08:56:20|5387.03|5387.03|5387.03|5387.03|5387.03|5387.03|5387.03|5387.03|0
1635497790000|2021-10-29 08:56:30|5386.68|5386.68|5385.97|5385.97|5386.68|5386.68|5385.97|5385.97|0
1635497820000|2021-10-29 08:57:00|5385.72|5385.72|5385.72|5385.72|5385.72|5385.72|5385.72|5385.72|0
1635497830000|2021-10-29 08:57:10|5385.61|5385.61|5385.61|5385.61|5385.61|5385.61|5385.61|5385.61|0
1635497850000|2021-10-29 08:57:30|5384.55|5384.55|5384.3|5384.3|5384.55|5384.55|5384.3|5384.3|0
1635497870000|2021-10-29 08:57:50|5383.59|5383.59|5383.59|5383.59|5383.59|5383.59|5383.59|5383.59|0
1635497900000|2021-10-29 08:58:20|5383.93|5383.93|5383.93|5383.93|5383.93|5383.93|5383.93|5383.93|0
1635497940000|2021-10-29 08:59:00|5383.68|5383.68|5384.04|5384.04|5384.04|5384.04|5383.68|5383.68|0
1635497970000|2021-10-29 08:59:30|5383.7|5383.7|5383.7|5383.7|5383.7|5383.7|5383.7|5383.7|0
1635497980000|2021-10-29 08:59:40|5384.4|5384.4|5385.81|5385.81|5385.81|5385.81|5384.05|5384.05|0
1635497990000|2021-10-29 08:59:50|5386.06|5386.06|5386.06|5386.06|5386.06|5386.06|5386.06|5386.06|0
1635498000000|2021-10-29 09:00:00|5387.83|5387.83|5387.83|5387.83|5387.83|5387.83|5387.83|5387.83|0
1635498010000|2021-10-29 09:00:10|5386.77|5386.77|5386.89|5386.89|5386.89|5386.89|5386.77|5386.77|0
1635498020000|2021-10-29 09:00:20|5386.77|5386.77|5386.06|5386.06|5386.77|5386.77|5386.06|5386.06|0
1635498050000|2021-10-29 09:00:50|5387.12|5387.12|5387.12|5387.12|5387.12|5387.12|5387.12|5387.12|0
1635498060000|2021-10-29 09:01:00|5386.62|5386.62|5386.62|5386.62|5386.62|5386.62|5386.62|5386.62|0
1635498100000|2021-10-29 09:01:40|5387.12|5387.12|5387.12|5387.12|5387.12|5387.12|5387.12|5387.12|0
1635498120000|2021-10-29 09:02:00|5387.4|5387.4|5387.4|5387.4|5387.4|5387.4|5387.4|5387.4|0
1635498130000|2021-10-29 09:02:10|5387.65|5387.65|5389.77|5389.77|5389.88|5389.88|5387.65|5387.65|0
1635498150000|2021-10-29 09:02:30|5389.65|5389.65|5390|5390|5390|5390|5389.65|5389.65|0
1635498160000|2021-10-29 09:02:40|5391.77|5391.77|5391.06|5391.06|5391.77|5391.77|5391.06|5391.06|0
1635498170000|2021-10-29 09:02:50|5390.38|5390.38|5390.72|5390.72|5390.72|5390.72|5390.38|5390.38|0
1635498180000|2021-10-29 09:03:00|5389.66|5389.66|5389.33|5389.33|5390.02|5390.02|5389.33|5389.33|0
1635498220000|2021-10-29 09:03:40|5389.21|5389.21|5387.55|5387.55|5389.21|5389.21|5387.2|5387.2|0
1635498230000|2021-10-29 09:03:50|5387.43|5387.43|5387.43|5387.43|5387.43|5387.43|5387.43|5387.43|0
1635498240000|2021-10-29 09:04:00|5387.78|5387.78|5387.78|5387.78|5387.78|5387.78|5387.78|5387.78|0
1635498250000|2021-10-29 09:04:10|5387.67|5387.67|5387.67|5387.67|5387.67|5387.67|5387.67|5387.67|0
1635498260000|2021-10-29 09:04:20|5387.31|5387.31|5387.31|5387.31|5387.31|5387.31|5387.31|5387.31|0
1635498280000|2021-10-29 09:04:40|5388.02|5388.02|5388.02|5388.02|5388.02|5388.02|5388.02|5388.02|0
1635498290000|2021-10-29 09:04:50|5387.67|5387.67|5387.67|5387.67|5387.67|5387.67|5387.67|5387.67|0
1635498300000|2021-10-29 09:05:00|5387.55|5387.55|5387.2|5387.2|5387.55|5387.55|5387.2|5387.2|0
1635498320000|2021-10-29 09:05:20|5386.49|5386.49|5386.49|5386.49|5386.49|5386.49|5386.49|5386.49|0
1635498340000|2021-10-29 09:05:40|5386.84|5386.84|5388.86|5388.86|5388.86|5388.86|5386.84|5386.84|0
1635498360000|2021-10-29 09:06:00|5389.56|5389.56|5388.51|5388.51|5389.56|5389.56|5388.51|5388.51|0
1635498370000|2021-10-29 09:06:10|5388.39|5388.39|5386.98|5386.98|5388.39|5388.39|5386.98|5386.98|0
1635498410000|2021-10-29 09:06:50|5386.62|5386.62|5386.62|5386.62|5386.62|5386.62|5386.62|5386.62|0
1635498420000|2021-10-29 09:07:00|5386.39|5386.39|5386.39|5386.39|5386.39|5386.39|5386.39|5386.39|0
1635498430000|2021-10-29 09:07:10|5386.04|5386.04|5385.92|5385.92|5386.04|5386.04|5385.92|5385.92|0
1635498450000|2021-10-29 09:07:30|5386.28|5386.28|5386.28|5386.28|5386.28|5386.28|5386.28|5386.28|0
1635498460000|2021-10-29 09:07:40|5385.57|5385.57|5385.57|5385.57|5385.57|5385.57|5385.57|5385.57|0
1635498470000|2021-10-29 09:07:50|5385.92|5385.92|5385.92|5385.92|5385.92|5385.92|5385.92|5385.92|0
1635498480000|2021-10-29 09:08:00|5386.26|5386.26|5385.92|5385.92|5386.26|5386.26|5385.92|5385.92|0
1635498500000|2021-10-29 09:08:20|5385.81|5385.81|5385.69|5385.69|5385.81|5385.81|5385.69|5385.69|0
1635498510000|2021-10-29 09:08:30|5386.75|5386.75|5387.81|5387.81|5387.81|5387.81|5386.75|5386.75|0
1635498530000|2021-10-29 09:08:50|5388.04|5388.04|5388.04|5388.04|5388.04|5388.04|5388.04|5388.04|0
1635498540000|2021-10-29 09:09:00|5388.27|5388.27|5387.79|5387.79|5388.29|5388.29|5387.79|5387.79|0
1635498550000|2021-10-29 09:09:10|5387.91|5387.91|5387.91|5387.91|5387.91|5387.91|5387.91|5387.91|0
1635498580000|2021-10-29 09:09:40|5387.57|5387.57|5387.57|5387.57|5387.57|5387.57|5387.57|5387.57|0
1635498600000|2021-10-29 09:10:00|5387.34|5387.34|5387.34|5387.34|5387.34|5387.34|5387.34|5387.34|0
1635498640000|2021-10-29 09:10:40|5387.09|5387.09|5387.09|5387.09|5387.09|5387.09|5387.09|5387.09|0
1635498680000|2021-10-29 09:11:20|5386.97|5386.97|5386.74|5386.74|5386.97|5386.97|5386.74|5386.74|0
1635498710000|2021-10-29 09:11:50|5386.85|5386.85|5386.85|5386.85|5386.85|5386.85|5386.85|5386.85|0
1635498720000|2021-10-29 09:12:00|5385.8|5385.8|5385.44|5385.44|5385.8|5385.8|5385.44|5385.44|0
1635498730000|2021-10-29 09:12:10|5385.09|5385.09|5385.09|5385.09|5385.09|5385.09|5385.09|5385.09|0
1635498750000|2021-10-29 09:12:30|5383.68|5383.68|5383.43|5383.43|5383.68|5383.68|5383.43|5383.43|0
1635498760000|2021-10-29 09:12:40|5382.04|5382.04|5381.25|5381.25|5382.4|5382.4|5381.25|5381.25|0
1635498770000|2021-10-29 09:12:50|5380.9|5380.9|5380.9|5380.9|5380.9|5380.9|5380.9|5380.9|0
1635498780000|2021-10-29 09:13:00|5379.84|5379.84|5379.96|5379.96|5379.96|5379.96|5379.84|5379.84|0
1635498810000|2021-10-29 09:13:30|5378.9|5378.9|5378.9|5378.9|5378.9|5378.9|5378.9|5378.9|0
1635498820000|2021-10-29 09:13:40|5378.19|5378.19|5378.19|5378.19|5378.19|5378.19|5378.19|5378.19|0
1635498840000|2021-10-29 09:14:00|5377.69|5377.69|5378.5|5378.5|5378.86|5378.86|5377.69|5377.69|0
1635498860000|2021-10-29 09:14:20|5378.22|5378.22|5378.22|5378.22|5378.22|5378.22|5378.22|5378.22|0
1635498870000|2021-10-29 09:14:30|5380.34|5380.34|5380.59|5380.59|5380.59|5380.59|5380.34|5380.34|0
1635498900000|2021-10-29 09:15:00|5379.53|5379.53|5378.95|5378.95|5379.53|5379.53|5378.95|5378.95|0
1635498910000|2021-10-29 09:15:10|5379.19|5379.19|5379.19|5379.19|5379.19|5379.19|5379.19|5379.19|0
1635498930000|2021-10-29 09:15:30|5379.44|5379.44|5379.8|5379.8|5379.8|5379.8|5379.44|5379.44|0
1635498940000|2021-10-29 09:15:40|5379.44|5379.44|5379.8|5379.8|5379.8|5379.8|5379.44|5379.44|0
1635498950000|2021-10-29 09:15:50|5380.15|5380.15|5380.38|5380.38|5380.38|5380.38|5380.15|5380.15|0
1635498970000|2021-10-29 09:16:10|5381.44|5381.44|5381.44|5381.44|5381.44|5381.44|5381.44|5381.44|0
1635499000000|2021-10-29 09:16:40|5381.72|5381.72|5381.72|5381.72|5381.72|5381.72|5381.72|5381.72|0
1635499010000|2021-10-29 09:16:50|5382.43|5382.43|5382.43|5382.43|5382.43|5382.43|5382.43|5382.43|0
1635499040000|2021-10-29 09:17:20|5382.78|5382.78|5382.43|5382.43|5382.78|5382.78|5382.43|5382.43|0
1635499060000|2021-10-29 09:17:40|5383.63|5383.63|5383.63|5383.63|5383.63|5383.63|5383.63|5383.63|0
1635499080000|2021-10-29 09:18:00|5382.57|5382.57|5382.57|5382.57|5382.57|5382.57|5382.57|5382.57|0
1635499110000|2021-10-29 09:18:30|5382.92|5382.92|5382.92|5382.92|5382.92|5382.92|5382.92|5382.92|0
1635499130000|2021-10-29 09:18:50|5382.69|5382.69|5381.62|5381.62|5382.69|5382.69|5381.62|5381.62|0
1635499190000|2021-10-29 09:19:50|5383.38|5383.38|5383.38|5383.38|5383.38|5383.38|5383.38|5383.38|0
1635499200000|2021-10-29 09:20:00|5383.27|5383.27|5383.15|5383.15|5383.27|5383.27|5383.15|5383.15|0
1635499220000|2021-10-29 09:20:20|5381.38|5381.38|5381.38|5381.38|5381.38|5381.38|5381.38|5381.38|0
1635499230000|2021-10-29 09:20:30|5381.27|5381.27|5381.27|5381.27|5381.27|5381.27|5381.27|5381.27|0
1635499240000|2021-10-29 09:20:40|5381.5|5381.5|5381.03|5381.03|5382.21|5382.21|5381.03|5381.03|0
1635499250000|2021-10-29 09:20:50|5380.69|5380.69|5380.69|5380.69|5380.69|5380.69|5380.69|5380.69|0
1635499260000|2021-10-29 09:21:00|5380.34|5380.34|5380.34|5380.34|5380.34|5380.34|5380.34|5380.34|0
1635499280000|2021-10-29 09:21:20|5381.05|5381.05|5381.05|5381.05|5381.05|5381.05|5381.05|5381.05|0
1635499290000|2021-10-29 09:21:30|5380.71|5380.71|5380.71|5380.71|5380.71|5380.71|5380.71|5380.71|0
1635499300000|2021-10-29 09:21:40|5380|5380|5380|5380|5380|5380|5380|5380|0
1635499310000|2021-10-29 09:21:50|5380.35|5380.35|5381.23|5381.23|5381.23|5381.23|5380.35|5380.35|0
1635499320000|2021-10-29 09:22:00|5381.59|5381.59|5381.94|5381.94|5381.94|5381.94|5381.59|5381.59|0
1635499330000|2021-10-29 09:22:10|5382.28|5382.28|5382.51|5382.51|5382.51|5382.51|5382.28|5382.28|0
1635499350000|2021-10-29 09:22:30|5384.52|5384.52|5385.02|5385.02|5385.02|5385.02|5384.52|5384.52|0
1635499380000|2021-10-29 09:23:00|5385.37|5385.37|5384.88|5384.88|5385.37|5385.37|5384.88|5384.88|0
1635499410000|2021-10-29 09:23:30|5385.56|5385.56|5385.33|5385.33|5385.56|5385.56|5385.33|5385.33|0
1635499430000|2021-10-29 09:23:50|5385.69|5385.69|5385.69|5385.69|5385.69|5385.69|5385.69|5385.69|0
1635499440000|2021-10-29 09:24:00|5385.35|5385.35|5385.35|5385.35|5385.35|5385.35|5385.35|5385.35|0
1635499460000|2021-10-29 09:24:20|5386.76|5386.76|5386.41|5386.41|5386.76|5386.76|5386.41|5386.41|0
1635499480000|2021-10-29 09:24:40|5386.05|5386.05|5386.05|5386.05|5386.05|5386.05|5386.05|5386.05|0
1635499500000|2021-10-29 09:25:00|5386.17|5386.17|5385.82|5385.82|5386.17|5386.17|5385.82|5385.82|0
1635499510000|2021-10-29 09:25:10|5385.46|5385.46|5385.46|5385.46|5385.46|5385.46|5385.46|5385.46|0
1635499560000|2021-10-29 09:26:00|5385.11|5385.11|5385.11|5385.11|5385.11|5385.11|5385.11|5385.11|0
1635499620000|2021-10-29 09:27:00|5386.17|5386.17|5386.17|5386.17|5386.17|5386.17|5386.17|5386.17|0
1635499630000|2021-10-29 09:27:10|5386.52|5386.52|5386.52|5386.52|5386.52|5386.52|5386.52|5386.52|0
1635499660000|2021-10-29 09:27:40|5387.23|5387.23|5387.23|5387.23|5387.23|5387.23|5387.23|5387.23|0
1635499700000|2021-10-29 09:28:20|5387.11|5387.11|5387|5387|5387.11|5387.11|5387|5387|0
1635499720000|2021-10-29 09:28:40|5386.64|5386.64|5386.64|5386.64|5386.64|5386.64|5386.64|5386.64|0
1635499730000|2021-10-29 09:28:50|5386.29|5386.29|5386.29|5386.29|5386.29|5386.29|5386.29|5386.29|0
1635499740000|2021-10-29 09:29:00|5386.04|5386.04|5386.04|5386.04|5386.04|5386.04|5386.04|5386.04|0
1635499750000|2021-10-29 09:29:10|5386.16|5386.16|5386.16|5386.16|5386.16|5386.16|5386.16|5386.16|0
1635499770000|2021-10-29 09:29:30|5386.41|5386.41|5386.41|5386.41|5386.41|5386.41|5386.41|5386.41|0
1635499790000|2021-10-29 09:29:50|5385.7|5385.7|5385.47|5385.47|5385.7|5385.7|5385.47|5385.47|0
1635499800000|2021-10-29 09:30:00|5385.81|5385.81|5386.48|5386.48|5386.48|5386.48|5385.81|5385.81|0
1635499810000|2021-10-29 09:30:10|5386.13|5386.13|5386.13|5386.13|5386.13|5386.13|5386.13|5386.13|0
1635499870000|2021-10-29 09:31:10|5385.78|5385.78|5386.13|5386.13|5386.48|5386.48|5385.78|5385.78|0
1635499940000|2021-10-29 09:32:20|5386.48|5386.48|5386.48|5386.48|5386.48|5386.48|5386.48|5386.48|0
1635499970000|2021-10-29 09:32:50|5386.84|5386.84|5386.84|5386.84|5386.84|5386.84|5386.84|5386.84|0
1635500000000|2021-10-29 09:33:20|5387.19|5387.19|5386.51|5386.51|5387.19|5387.19|5386.51|5386.51|0
1635500020000|2021-10-29 09:33:40|5386.86|5386.86|5386.86|5386.86|5386.86|5386.86|5386.86|5386.86|0
1635500040000|2021-10-29 09:34:00|5386.16|5386.16|5385.81|5385.81|5386.16|5386.16|5385.81|5385.81|0
1635500050000|2021-10-29 09:34:10|5385.45|5385.45|5385.45|5385.45|5385.45|5385.45|5385.45|5385.45|0
1635500070000|2021-10-29 09:34:30|5385.1|5385.1|5385.1|5385.1|5385.1|5385.1|5385.1|5385.1|0
1635500080000|2021-10-29 09:34:40|5384.6|5384.6|5384.25|5384.25|5384.6|5384.6|5384.25|5384.25|0
1635500110000|2021-10-29 09:35:10|5384.6|5384.6|5384.25|5384.25|5384.6|5384.6|5384.25|5384.25|0
1635500140000|2021-10-29 09:35:40|5384.95|5384.95|5384.95|5384.95|5384.95|5384.95|5384.95|5384.95|0
1635500170000|2021-10-29 09:36:10|5384.71|5384.71|5384.71|5384.71|5384.71|5384.71|5384.71|5384.71|0
1635500180000|2021-10-29 09:36:20|5384.24|5384.24|5384.25|5384.25|5384.49|5384.49|5384.24|5384.24|0
1635500190000|2021-10-29 09:36:30|5383.55|5383.55|5384.15|5384.15|5384.15|5384.15|5383.55|5383.55|0
1635500230000|2021-10-29 09:37:10|5382.84|5382.84|5382.5|5382.5|5382.84|5382.84|5382.5|5382.5|0
1635500240000|2021-10-29 09:37:20|5382.22|5382.22|5382.22|5382.22|5382.22|5382.22|5382.22|5382.22|0
1635500260000|2021-10-29 09:37:40|5382.93|5382.93|5382.93|5382.93|5382.93|5382.93|5382.93|5382.93|0
1635500270000|2021-10-29 09:37:50|5383.16|5383.16|5383.16|5383.16|5383.16|5383.16|5383.16|5383.16|0
1635500290000|2021-10-29 09:38:10|5383.84|5383.84|5383.84|5383.84|5383.84|5383.84|5383.84|5383.84|0
1635500300000|2021-10-29 09:38:20|5383.61|5383.61|5383.37|5383.37|5383.61|5383.61|5383.37|5383.37|0
1635500320000|2021-10-29 09:38:40|5383.49|5383.49|5383.49|5383.49|5383.49|5383.49|5383.49|5383.49|0
1635500340000|2021-10-29 09:39:00|5382.43|5382.43|5382.43|5382.43|5382.43|5382.43|5382.43|5382.43|0
1635500360000|2021-10-29 09:39:20|5381.72|5381.72|5381.72|5381.72|5381.72|5381.72|5381.72|5381.72|0
1635500370000|2021-10-29 09:39:30|5381.61|5381.61|5382.31|5382.31|5382.31|5382.31|5381.61|5381.61|0
1635500390000|2021-10-29 09:39:50|5382.2|5382.2|5381.96|5381.96|5382.2|5382.2|5381.96|5381.96|0
1635500400000|2021-10-29 09:40:00|5381.61|5381.61|5381.61|5381.61|5381.61|5381.61|5381.61|5381.61|0
1635500430000|2021-10-29 09:40:30|5381.11|5381.11|5380.86|5380.86|5381.11|5381.11|5380.86|5380.86|0
1635500440000|2021-10-29 09:40:40|5380.61|5380.61|5380.61|5380.61|5380.61|5380.61|5380.61|5380.61|0
1635500480000|2021-10-29 09:41:20|5380.97|5380.97|5380.97|5380.97|5380.97|5380.97|5380.97|5380.97|0
1635500490000|2021-10-29 09:41:30|5381.22|5381.22|5381.57|5381.57|5381.57|5381.57|5381.22|5381.22|0
1635500500000|2021-10-29 09:41:40|5381.22|5381.22|5380.51|5380.51|5381.22|5381.22|5380.4|5380.4|0
1635500510000|2021-10-29 09:41:50|5380.4|5380.4|5380.28|5380.28|5380.4|5380.4|5380.28|5380.28|0
1635500520000|2021-10-29 09:42:00|5380.05|5380.05|5380.05|5380.05|5380.05|5380.05|5379.93|5379.93|0
1635500530000|2021-10-29 09:42:10|5379.81|5379.81|5379.93|5379.93|5379.93|5379.93|5379.81|5379.81|0
1635500540000|2021-10-29 09:42:20|5379.59|5379.59|5379.58|5379.58|5379.7|5379.7|5379.36|5379.36|0
1635500550000|2021-10-29 09:42:30|5379.93|5379.93|5379.93|5379.93|5379.93|5379.93|5379.93|5379.93|0
1635500580000|2021-10-29 09:43:00|5379.7|5379.7|5379.34|5379.34|5379.7|5379.7|5379.34|5379.34|0
1635500600000|2021-10-29 09:43:20|5378.39|5378.39|5378.73|5378.73|5378.73|5378.73|5378.14|5378.14|0
1635500610000|2021-10-29 09:43:30|5379.08|5379.08|5379.08|5379.08|5379.08|5379.08|5379.08|5379.08|0
1635500620000|2021-10-29 09:43:40|5379.78|5379.78|5379.78|5379.78|5379.78|5379.78|5379.78|5379.78|0
1635500630000|2021-10-29 09:43:50|5379.54|5379.54|5379.54|5379.54|5379.54|5379.54|5379.54|5379.54|0
1635500650000|2021-10-29 09:44:10|5379.18|5379.18|5379.18|5379.18|5379.18|5379.18|5379.18|5379.18|0
1635500660000|2021-10-29 09:44:20|5379.42|5379.42|5379.53|5379.53|5379.53|5379.53|5379.42|5379.42|0
1635500700000|2021-10-29 09:45:00|5379.18|5379.18|5378.24|5378.24|5379.18|5379.18|5378.24|5378.24|0
1635500740000|2021-10-29 09:45:40|5378.59|5378.59|5378.59|5378.59|5378.59|5378.59|5378.59|5378.59|0
1635500750000|2021-10-29 09:45:50|5378.94|5378.94|5378.94|5378.94|5378.94|5378.94|5378.94|5378.94|0
1635500760000|2021-10-29 09:46:00|5378.83|5378.83|5379.22|5379.22|5379.57|5379.57|5378.83|5378.83|0
1635500830000|2021-10-29 09:47:10|5378.87|5378.87|5378.87|5378.87|5378.87|5378.87|5378.87|5378.87|0
1635500870000|2021-10-29 09:47:50|5378.52|5378.52|5378.52|5378.52|5378.52|5378.52|5378.52|5378.52|0
1635500890000|2021-10-29 09:48:10|5378.63|5378.63|5378.63|5378.63|5378.63|5378.63|5378.28|5378.28|0
1635500930000|2021-10-29 09:48:50|5379.34|5379.34|5379.46|5379.46|5379.46|5379.46|5379.34|5379.34|0
1635500940000|2021-10-29 09:49:00|5379.79|5379.79|5379.79|5379.79|5379.79|5379.79|5379.79|5379.79|0
1635500950000|2021-10-29 09:49:10|5379.55|5379.55|5379.55|5379.55|5379.55|5379.55|5379.55|5379.55|0
1635500960000|2021-10-29 09:49:20|5379.19|5379.19|5379.47|5379.47|5379.47|5379.47|5379.19|5379.19|0
1635500970000|2021-10-29 09:49:30|5379.35|5379.35|5379.24|5379.24|5379.35|5379.35|5379.24|5379.24|0
1635500990000|2021-10-29 09:49:50|5378.89|5378.89|5378.89|5378.89|5378.89|5378.89|5378.89|5378.89|0
1635501010000|2021-10-29 09:50:10|5377.83|5377.83|5377.83|5377.83|5377.83|5377.83|5377.83|5377.83|0
1635501020000|2021-10-29 09:50:20|5378.18|5378.18|5378.53|5378.53|5378.53|5378.53|5378.18|5378.18|0
1635501050000|2021-10-29 09:50:50|5377.83|5377.83|5377.83|5377.83|5377.83|5377.83|5377.83|5377.83|0
1635501060000|2021-10-29 09:51:00|5378.3|5378.3|5378.3|5378.3|5378.3|5378.3|5378.3|5378.3|0
1635501080000|2021-10-29 09:51:20|5378.65|5378.65|5378.53|5378.53|5378.65|5378.65|5378.53|5378.53|0
1635501090000|2021-10-29 09:51:30|5379.24|5379.24|5379.24|5379.24|5379.24|5379.24|5379.24|5379.24|0
1635501120000|2021-10-29 09:52:00|5379.12|5379.12|5379.12|5379.12|5379.12|5379.12|5379.12|5379.12|0
1635501140000|2021-10-29 09:52:20|5378.06|5378.06|5378.06|5378.06|5378.06|5378.06|5378.06|5378.06|0
1635501160000|2021-10-29 09:52:40|5378.31|5378.31|5378.31|5378.31|5378.31|5378.31|5378.31|5378.31|0
1635501180000|2021-10-29 09:53:00|5377.61|5377.61|5377.61|5377.61|5377.61|5377.61|5377.61|5377.61|0
1635501230000|2021-10-29 09:53:50|5377.49|5377.49|5377.49|5377.49|5377.49|5377.49|5377.49|5377.49|0
1635501240000|2021-10-29 09:54:00|5376.99|5376.99|5376.99|5376.99|5376.99|5376.99|5376.99|5376.99|0
1635501250000|2021-10-29 09:54:10|5375.23|5375.23|5375.23|5375.23|5375.23|5375.23|5375.23|5375.23|0
1635501270000|2021-10-29 09:54:30|5374.17|5374.17|5374.17|5374.17|5374.17|5374.17|5374.17|5374.17|0
1635501290000|2021-10-29 09:54:50|5374.52|5374.52|5374.52|5374.52|5374.52|5374.52|5374.52|5374.52|0
1635501300000|2021-10-29 09:55:00|5374.24|5374.24|5374.01|5374.01|5374.24|5374.24|5374.01|5374.01|0
1635501310000|2021-10-29 09:55:10|5373.65|5373.65|5373.65|5373.65|5373.65|5373.65|5373.65|5373.65|0
1635501330000|2021-10-29 09:55:30|5373.3|5373.3|5373.3|5373.3|5373.3|5373.3|5373.3|5373.3|0
1635501340000|2021-10-29 09:55:40|5374.01|5374.01|5374.01|5374.01|5374.01|5374.01|5374.01|5374.01|0
1635501360000|2021-10-29 09:56:00|5374.26|5374.26|5374.26|5374.26|5374.26|5374.26|5374.26|5374.26|0
1635501380000|2021-10-29 09:56:20|5374.61|5374.61|5374.61|5374.61|5374.61|5374.61|5374.61|5374.61|0
1635501390000|2021-10-29 09:56:30|5374.73|5374.73|5374.73|5374.73|5374.73|5374.73|5374.73|5374.73|0
1635501410000|2021-10-29 09:56:50|5374.96|5374.96|5374.96|5374.96|5374.96|5374.96|5374.96|5374.96|0
1635501430000|2021-10-29 09:57:10|5375.31|5375.31|5375.31|5375.31|5375.31|5375.31|5375.31|5375.31|0
1635501480000|2021-10-29 09:58:00|5375.56|5375.56|5375.56|5375.56|5375.56|5375.56|5375.56|5375.56|0
1635501550000|2021-10-29 09:59:10|5375.91|5375.91|5376.27|5376.27|5376.27|5376.27|5375.91|5375.91|0
1635501580000|2021-10-29 09:59:40|5376.5|5376.5|5376.5|5376.5|5376.5|5376.5|5376.5|5376.5|0
1635501590000|2021-10-29 09:59:50|5376.85|5376.85|5376.85|5376.85|5376.85|5376.85|5376.85|5376.85|0
1635501640000|2021-10-29 10:00:40|5376.5|5376.5|5376.5|5376.5|5376.5|5376.5|5376.5|5376.5|0
1635501680000|2021-10-29 10:01:20|5376.85|5376.85|5377.21|5377.21|5377.21|5377.21|5376.85|5376.85|0
1635501720000|2021-10-29 10:02:00|5377.56|5377.56|5377.68|5377.68|5377.68|5377.68|5377.56|5377.56|0
1635501730000|2021-10-29 10:02:10|5376.97|5376.97|5377.56|5377.56|5377.56|5377.56|5376.97|5376.97|0
1635501760000|2021-10-29 10:02:40|5377.91|5377.91|5377.91|5377.91|5377.91|5377.91|5377.91|5377.91|0
1635501770000|2021-10-29 10:02:50|5377.56|5377.56|5377.32|5377.32|5377.56|5377.56|5377.32|5377.32|0
1635501790000|2021-10-29 10:03:10|5377.68|5377.68|5377.68|5377.68|5377.68|5377.68|5377.68|5377.68|0
1635501840000|2021-10-29 10:04:00|5378.02|5378.02|5378.02|5378.02|5378.02|5378.02|5378.02|5378.02|0
1635501870000|2021-10-29 10:04:30|5377.9|5377.9|5377.9|5377.9|5377.9|5377.9|5377.9|5377.9|0
1635501880000|2021-10-29 10:04:40|5377.78|5377.78|5377.67|5377.67|5377.78|5377.78|5377.67|5377.67|0
1635501890000|2021-10-29 10:04:50|5376.61|5376.61|5376.61|5376.61|5376.61|5376.61|5376.61|5376.61|0
1635501900000|2021-10-29 10:05:00|5376.72|5376.72|5376.72|5376.72|5376.72|5376.72|5376.72|5376.72|0
1635501920000|2021-10-29 10:05:20|5376.84|5376.84|5376.15|5376.15|5376.84|5376.84|5376.15|5376.15|0
1635501930000|2021-10-29 10:05:30|5377.21|5377.21|5377.21|5377.21|5377.21|5377.21|5377.21|5377.21|0
1635501940000|2021-10-29 10:05:40|5376.85|5376.85|5376.61|5376.61|5376.85|5376.85|5376.61|5376.61|0
1635501980000|2021-10-29 10:06:20|5376.85|5376.85|5376.85|5376.85|5376.85|5376.85|5376.85|5376.85|0
1635502000000|2021-10-29 10:06:40|5376.5|5376.5|5376.5|5376.5|5376.5|5376.5|5376.5|5376.5|0
1635502010000|2021-10-29 10:06:50|5376.15|5376.15|5376.15|5376.15|5376.15|5376.15|5376.15|5376.15|0
1635502020000|2021-10-29 10:07:00|5376.4|5376.4|5376.4|5376.4|5376.4|5376.4|5376.4|5376.4|0
1635502030000|2021-10-29 10:07:10|5376.65|5376.65|5377|5377|5377|5377|5376.65|5376.65|0
1635502110000|2021-10-29 10:08:30|5376.66|5376.66|5376.66|5376.66|5376.66|5376.66|5376.66|5376.66|0
1635502130000|2021-10-29 10:08:50|5376.78|5376.78|5376.78|5376.78|5376.78|5376.78|5376.78|5376.78|0
1635502140000|2021-10-29 10:09:00|5376.42|5376.42|5376.42|5376.42|5376.42|5376.42|5376.42|5376.42|0
1635502170000|2021-10-29 10:09:30|5376.67|5376.67|5376.67|5376.67|5376.67|5376.67|5376.67|5376.67|0
1635502200000|2021-10-29 10:10:00|5377.03|5377.03|5377.03|5377.03|5377.03|5377.03|5377.03|5377.03|0
1635502220000|2021-10-29 10:10:20|5375.97|5375.97|5375.97|5375.97|5375.97|5375.97|5375.97|5375.97|0
1635502330000|2021-10-29 10:12:10|5376.08|5376.08|5376.32|5376.32|5376.32|5376.32|5376.08|5376.08|0
1635502390000|2021-10-29 10:13:10|5376.87|5376.87|5376.87|5376.87|5376.87|5376.87|5376.87|5376.87|0
1635502400000|2021-10-29 10:13:20|5376.63|5376.63|5376.63|5376.63|5376.63|5376.63|5376.63|5376.63|0
1635502410000|2021-10-29 10:13:30|5376.27|5376.27|5376.27|5376.27|5376.27|5376.27|5376.27|5376.27|0
1635502420000|2021-10-29 10:13:40|5376.16|5376.16|5376.39|5376.39|5376.39|5376.39|5376.16|5376.16|0
1635502430000|2021-10-29 10:13:50|5375.08|5375.08|5374.48|5374.48|5375.08|5375.08|5374.48|5374.48|0
1635502440000|2021-10-29 10:14:00|5374.84|5374.84|5374.84|5374.84|5374.84|5374.84|5374.84|5374.84|0
1635502450000|2021-10-29 10:14:10|5373.78|5373.78|5373.78|5373.78|5373.78|5373.78|5373.78|5373.78|0
1635502460000|2021-10-29 10:14:20|5373.89|5373.89|5373.89|5373.89|5373.89|5373.89|5373.89|5373.89|0
1635502470000|2021-10-29 10:14:30|5374.25|5374.25|5374.25|5374.25|5374.25|5374.25|5374.25|5374.25|0
1635502520000|2021-10-29 10:15:20|5375.66|5375.66|5375.66|5375.66|5375.66|5375.66|5375.66|5375.66|0
1635502550000|2021-10-29 10:15:50|5374.95|5374.95|5374.95|5374.95|5374.95|5374.95|5374.95|5374.95|0
1635502560000|2021-10-29 10:16:00|5374.84|5374.84|5374.6|5374.6|5374.84|5374.84|5374.6|5374.6|0
1635502580000|2021-10-29 10:16:20|5374.37|5374.37|5374.37|5374.37|5374.37|5374.37|5374.37|5374.37|0
1635502590000|2021-10-29 10:16:30|5374.02|5374.02|5374.02|5374.02|5374.02|5374.02|5374.02|5374.02|0
1635502600000|2021-10-29 10:16:40|5374.37|5374.37|5374.37|5374.37|5374.37|5374.37|5374.37|5374.37|0
1635502620000|2021-10-29 10:17:00|5374.72|5374.72|5374.72|5374.72|5374.72|5374.72|5374.72|5374.72|0
1635502630000|2021-10-29 10:17:10|5375.06|5375.06|5375.4|5375.4|5375.4|5375.4|5375.06|5375.06|0
1635502650000|2021-10-29 10:17:30|5375.75|5375.75|5376.11|5376.11|5376.11|5376.11|5375.75|5375.75|0
1635502670000|2021-10-29 10:17:50|5375.75|5375.75|5375.75|5375.75|5375.75|5375.75|5375.75|5375.75|0
1635502690000|2021-10-29 10:18:10|5376.03|5376.03|5376.38|5376.38|5376.38|5376.38|5376.03|5376.03|0
1635502720000|2021-10-29 10:18:40|5376.5|5376.5|5376.5|5376.5|5376.5|5376.5|5376.5|5376.5|0
1635502740000|2021-10-29 10:19:00|5376.15|5376.15|5376.4|5376.4|5376.4|5376.4|5376.15|5376.15|0
1635502770000|2021-10-29 10:19:30|5377.1|5377.1|5377.1|5377.1|5377.1|5377.1|5377.1|5377.1|0
1635502790000|2021-10-29 10:19:50|5377.35|5377.35|5377.47|5377.47|5377.47|5377.47|5377.35|5377.35|0
1635502810000|2021-10-29 10:20:10|5378.53|5378.53|5379.13|5379.13|5379.48|5379.48|5378.53|5378.53|0
1635502850000|2021-10-29 10:20:50|5378.78|5378.78|5378.78|5378.78|5378.78|5378.78|5378.78|5378.78|0
1635502880000|2021-10-29 10:21:20|5379.48|5379.48|5379.48|5379.48|5379.48|5379.48|5379.48|5379.48|0
1635502890000|2021-10-29 10:21:30|5378.78|5378.78|5378.42|5378.42|5378.78|5378.78|5378.42|5378.42|0
1635502900000|2021-10-29 10:21:40|5378.54|5378.54|5378.54|5378.54|5378.54|5378.54|5378.54|5378.54|0
1635502910000|2021-10-29 10:21:50|5377.83|5377.83|5377.83|5377.83|5377.83|5377.83|5377.83|5377.83|0
1635502950000|2021-10-29 10:22:30|5377.34|5377.34|5377.34|5377.34|5377.34|5377.34|5377.34|5377.34|0
1635502970000|2021-10-29 10:22:50|5377.1|5377.1|5377.1|5377.1|5377.1|5377.1|5377.1|5377.1|0
1635503000000|2021-10-29 10:23:20|5377.35|5377.35|5377.35|5377.35|5377.35|5377.35|5377.35|5377.35|0
1635503020000|2021-10-29 10:23:40|5376.29|5376.29|5375.94|5375.94|5376.29|5376.29|5375.94|5375.94|0
1635503040000|2021-10-29 10:24:00|5375.6|5375.6|5374.65|5374.65|5375.6|5375.6|5374.65|5374.65|0
1635503050000|2021-10-29 10:24:10|5374.53|5374.53|5373.93|5373.93|5374.53|5374.53|5373.93|5373.93|0
1635503060000|2021-10-29 10:24:20|5374.28|5374.28|5374.28|5374.28|5374.28|5374.28|5374.28|5374.28|0
1635503110000|2021-10-29 10:25:10|5373.93|5373.93|5373.93|5373.93|5373.93|5373.93|5373.93|5373.93|0
1635503120000|2021-10-29 10:25:20|5374.28|5374.28|5374|5374|5374.28|5374.28|5374|5374|0
1635503150000|2021-10-29 10:25:50|5374.25|5374.25|5374.25|5374.25|5374.25|5374.25|5374.25|5374.25|0
1635503170000|2021-10-29 10:26:10|5373.9|5373.9|5374.15|5374.15|5374.15|5374.15|5373.9|5373.9|0
1635503240000|2021-10-29 10:27:20|5374.03|5374.03|5373.92|5373.92|5374.03|5374.03|5373.68|5373.68|0
1635503250000|2021-10-29 10:27:30|5373.69|5373.69|5373.69|5373.69|5373.69|5373.69|5373.69|5373.69|0
1635503260000|2021-10-29 10:27:40|5373.34|5373.34|5372.99|5372.99|5373.34|5373.34|5372.99|5372.99|0
1635503270000|2021-10-29 10:27:50|5372.87|5372.87|5372.62|5372.62|5372.87|5372.87|5372.62|5372.62|0
1635503280000|2021-10-29 10:28:00|5372.37|5372.37|5372.37|5372.37|5372.37|5372.37|5372.37|5372.37|0
1635503290000|2021-10-29 10:28:10|5371.67|5371.67|5371.67|5371.67|5371.67|5371.67|5371.67|5371.67|0
1635503300000|2021-10-29 10:28:20|5372.37|5372.37|5372.37|5372.37|5372.37|5372.37|5372.37|5372.37|0
1635503330000|2021-10-29 10:28:50|5373.08|5373.08|5372.39|5372.39|5373.08|5373.08|5372.39|5372.39|0
1635503340000|2021-10-29 10:29:00|5372.63|5372.63|5371.94|5371.94|5372.63|5372.63|5371.94|5371.94|0
1635503350000|2021-10-29 10:29:10|5371.59|5371.59|5371.59|5371.59|5371.59|5371.59|5371.59|5371.59|0
1635503410000|2021-10-29 10:30:10|5371.94|5371.94|5371.94|5371.94|5371.94|5371.94|5371.94|5371.94|0
1635503430000|2021-10-29 10:30:30|5372.06|5372.06|5372.06|5372.06|5372.06|5372.06|5372.06|5372.06|0
1635503440000|2021-10-29 10:30:40|5372.18|5372.18|5372.18|5372.18|5372.18|5372.18|5372.18|5372.18|0
1635503450000|2021-10-29 10:30:50|5372.53|5372.53|5372.18|5372.18|5372.53|5372.53|5372.18|5372.18|0
1635503470000|2021-10-29 10:31:10|5371.93|5371.93|5371.93|5371.93|5371.93|5371.93|5371.93|5371.93|0
1635503480000|2021-10-29 10:31:20|5372.27|5372.27|5372.97|5372.97|5372.97|5372.97|5372.27|5372.27|0
1635503500000|2021-10-29 10:31:40|5373.32|5373.32|5374.03|5374.03|5374.03|5374.03|5373.32|5373.32|0
1635503540000|2021-10-29 10:32:20|5373.56|5373.56|5372.99|5372.99|5373.56|5373.56|5372.99|5372.99|0
1635503560000|2021-10-29 10:32:40|5372.63|5372.63|5372.63|5372.63|5372.63|5372.63|5372.63|5372.63|0
1635503580000|2021-10-29 10:33:00|5372.28|5372.28|5372.28|5372.28|5372.28|5372.28|5372.28|5372.28|0
1635503600000|2021-10-29 10:33:20|5372|5372|5371.53|5371.53|5372.23|5372.23|5371.53|5371.53|0
1635503620000|2021-10-29 10:33:40|5371.18|5371.18|5371.18|5371.18|5371.18|5371.18|5371.18|5371.18|0
1635503670000|2021-10-29 10:34:30|5371.51|5371.51|5371.27|5371.27|5371.51|5371.51|5371.27|5371.27|0
1635503700000|2021-10-29 10:35:00|5371.62|5371.62|5372.22|5372.22|5372.22|5372.22|5371.62|5371.62|0
1635503730000|2021-10-29 10:35:30|5372.57|5372.57|5372.93|5372.93|5372.93|5372.93|5372.57|5372.57|0
1635503740000|2021-10-29 10:35:40|5373.28|5373.28|5373.52|5373.52|5373.52|5373.52|5373.16|5373.16|0
1635503770000|2021-10-29 10:36:10|5373.16|5373.16|5373.16|5373.16|5373.16|5373.16|5373.16|5373.16|0
1635503780000|2021-10-29 10:36:20|5372.81|5372.81|5372.81|5372.81|5372.81|5372.81|5372.81|5372.81|0
1635503800000|2021-10-29 10:36:40|5373.04|5373.04|5373.39|5373.39|5373.39|5373.39|5373.04|5373.04|0
1635503810000|2021-10-29 10:36:50|5372.69|5372.69|5372.69|5372.69|5372.69|5372.69|5372.69|5372.69|0
1635503830000|2021-10-29 10:37:10|5373.39|5373.39|5373.39|5373.39|5373.39|5373.39|5373.39|5373.39|0
1635503850000|2021-10-29 10:37:30|5373.63|5373.63|5373.63|5373.63|5373.63|5373.63|5373.63|5373.63|0
1635503870000|2021-10-29 10:37:50|5373.86|5373.86|5373.86|5373.86|5373.86|5373.86|5373.86|5373.86|0
1635503880000|2021-10-29 10:38:00|5373.74|5373.74|5373.51|5373.51|5373.74|5373.74|5373.51|5373.51|0
1635503900000|2021-10-29 10:38:20|5373.39|5373.39|5373.39|5373.39|5373.39|5373.39|5373.39|5373.39|0
1635503910000|2021-10-29 10:38:30|5373.75|5373.75|5373.75|5373.75|5373.75|5373.75|5373.75|5373.75|0
1635503960000|2021-10-29 10:39:20|5373.5|5373.5|5373.85|5373.85|5373.85|5373.85|5373.5|5373.5|0
1635503970000|2021-10-29 10:39:30|5373.51|5373.51|5373.51|5373.51|5373.51|5373.51|5373.51|5373.51|0
1635503980000|2021-10-29 10:39:40|5374.22|5374.22|5374.55|5374.55|5374.55|5374.55|5374.22|5374.22|0
1635504000000|2021-10-29 10:40:00|5374.22|5374.22|5374.22|5374.22|5374.22|5374.22|5374.22|5374.22|0
1635504020000|2021-10-29 10:40:20|5374.92|5374.92|5374.92|5374.92|5374.92|5374.92|5374.92|5374.92|0
1635504030000|2021-10-29 10:40:30|5375.63|5375.63|5375.63|5375.63|5375.63|5375.63|5375.63|5375.63|0
1635504060000|2021-10-29 10:41:00|5375.51|5375.51|5376.22|5376.22|5376.22|5376.22|5375.51|5375.51|0
1635504070000|2021-10-29 10:41:10|5376.92|5376.92|5376.92|5376.92|5376.92|5376.92|5376.92|5376.92|0
1635504090000|2021-10-29 10:41:30|5376.57|5376.57|5376.57|5376.57|5376.57|5376.57|5376.57|5376.57|0
1635504100000|2021-10-29 10:41:40|5376.92|5376.92|5376.92|5376.92|5376.92|5376.92|5376.92|5376.92|0
1635504110000|2021-10-29 10:41:50|5376.67|5376.67|5376.67|5376.67|5376.67|5376.67|5376.67|5376.67|0
1635504120000|2021-10-29 10:42:00|5377.03|5377.03|5377.03|5377.03|5377.03|5377.03|5377.03|5377.03|0
1635504130000|2021-10-29 10:42:10|5377.38|5377.38|5377.88|5377.88|5377.88|5377.88|5377.38|5377.38|0
1635504150000|2021-10-29 10:42:30|5378.23|5378.23|5378.23|5378.23|5378.23|5378.23|5378.23|5378.23|0
1635504160000|2021-10-29 10:42:40|5377.88|5377.88|5378.58|5378.58|5378.58|5378.58|5377.88|5377.88|0
1635504190000|2021-10-29 10:43:10|5378.86|5378.86|5378.74|5378.74|5379.1|5379.1|5378.74|5378.74|0
1635504200000|2021-10-29 10:43:20|5379.1|5379.1|5379.34|5379.34|5379.34|5379.34|5379.1|5379.1|0
1635504210000|2021-10-29 10:43:30|5378.99|5378.99|5378.99|5378.99|5378.99|5378.99|5378.99|5378.99|0
1635504220000|2021-10-29 10:43:40|5379.33|5379.33|5379.33|5379.33|5379.33|5379.33|5379.33|5379.33|0
1635504240000|2021-10-29 10:44:00|5379.58|5379.58|5379.58|5379.58|5379.58|5379.58|5379.58|5379.58|0
1635504250000|2021-10-29 10:44:10|5379.86|5379.86|5379.61|5379.61|5379.86|5379.86|5379.61|5379.61|0
1635504290000|2021-10-29 10:44:50|5379.86|5379.86|5379.86|5379.86|5379.86|5379.86|5379.86|5379.86|0
1635504300000|2021-10-29 10:45:00|5379.27|5379.27|5380.21|5380.21|5380.21|5380.21|5379.27|5379.27|0
1635504320000|2021-10-29 10:45:20|5380.49|5380.49|5380.21|5380.21|5380.49|5380.49|5380.21|5380.21|0
1635504330000|2021-10-29 10:45:30|5380.91|5380.91|5380.91|5380.91|5380.91|5380.91|5380.91|5380.91|0
1635504340000|2021-10-29 10:45:40|5381.27|5381.27|5381.27|5381.27|5381.27|5381.27|5381.27|5381.27|0
1635504360000|2021-10-29 10:46:00|5381.52|5381.52|5383.27|5383.27|5383.27|5383.27|5381.52|5381.52|0
1635504370000|2021-10-29 10:46:10|5383.52|5383.52|5383.79|5383.79|5383.79|5383.79|5383.52|5383.52|0
1635504390000|2021-10-29 10:46:30|5384.5|5384.5|5384.5|5384.5|5384.5|5384.5|5384.5|5384.5|0
1635504400000|2021-10-29 10:46:40|5384.4|5384.4|5384.4|5384.4|5384.4|5384.4|5384.4|5384.4|0
1635504450000|2021-10-29 10:47:30|5384.75|5384.75|5385.45|5385.45|5385.45|5385.45|5384.75|5384.75|0
1635504470000|2021-10-29 10:47:50|5385.81|5385.81|5385.81|5385.81|5385.81|5385.81|5385.81|5385.81|0
1635504480000|2021-10-29 10:48:00|5385.57|5385.57|5385.83|5385.83|5385.94|5385.94|5385.57|5385.57|0
1635504500000|2021-10-29 10:48:20|5386.16|5386.16|5386.86|5386.86|5386.86|5386.86|5386.16|5386.16|0
1635504510000|2021-10-29 10:48:30|5387.56|5387.56|5389.13|5389.13|5389.13|5389.13|5387.56|5387.56|0
1635504520000|2021-10-29 10:48:40|5388.78|5388.78|5389.49|5389.49|5389.49|5389.49|5388.78|5388.78|0
1635504560000|2021-10-29 10:49:20|5389.14|5389.14|5389.14|5389.14|5389.14|5389.14|5389.14|5389.14|0
1635504570000|2021-10-29 10:49:30|5389.72|5389.72|5390.06|5390.06|5390.06|5390.06|5389.72|5389.72|0
1635504600000|2021-10-29 10:50:00|5389.95|5389.95|5389.95|5389.95|5390.06|5390.06|5389.95|5389.95|0
1635504620000|2021-10-29 10:50:20|5391.36|5391.36|5391.36|5391.36|5391.36|5391.36|5391.36|5391.36|0
1635504640000|2021-10-29 10:50:40|5391.01|5391.01|5391.01|5391.01|5391.01|5391.01|5391.01|5391.01|0
1635504680000|2021-10-29 10:51:20|5389.95|5389.95|5391.01|5391.01|5391.01|5391.01|5389.95|5389.95|0
1635504720000|2021-10-29 10:52:00|5391.62|5391.62|5394.26|5394.26|5394.26|5394.26|5391.62|5391.62|0
1635504730000|2021-10-29 10:52:10|5394.96|5394.96|5393.9|5393.9|5394.96|5394.96|5393.9|5393.9|0
1635504770000|2021-10-29 10:52:50|5393.65|5393.65|5393.65|5393.65|5393.65|5393.65|5393.65|5393.65|0
1635504790000|2021-10-29 10:53:10|5393.77|5393.77|5393.77|5393.77|5393.77|5393.77|5393.77|5393.77|0
1635504840000|2021-10-29 10:54:00|5392.71|5392.71|5392.71|5392.71|5392.71|5392.71|5392.71|5392.71|0
1635504860000|2021-10-29 10:54:20|5392.36|5392.36|5392.36|5392.36|5392.36|5392.36|5392.36|5392.36|0
1635504900000|2021-10-29 10:55:00|5392.02|5392.02|5392.14|5392.14|5392.14|5392.14|5391.9|5391.9|0
1635504920000|2021-10-29 10:55:20|5391.8|5391.8|5389.86|5389.86|5391.8|5391.8|5389.86|5389.86|0
1635504930000|2021-10-29 10:55:30|5389.97|5389.97|5389.97|5389.97|5389.97|5389.97|5389.97|5389.97|0
1635504960000|2021-10-29 10:56:00|5389.48|5389.48|5389.9|5389.9|5389.9|5389.9|5389.2|5389.2|0
1635504990000|2021-10-29 10:56:30|5389.79|5389.79|5389.79|5389.79|5389.79|5389.79|5389.79|5389.79|0
1635505020000|2021-10-29 10:57:00|5389.43|5389.43|5389.08|5389.08|5389.43|5389.43|5389.08|5389.08|0
1635505030000|2021-10-29 10:57:10|5388.74|5388.74|5388.74|5388.74|5388.74|5388.74|5388.74|5388.74|0
1635505040000|2021-10-29 10:57:20|5388.99|5388.99|5388.14|5388.14|5388.99|5388.99|5388.14|5388.14|0
1635505050000|2021-10-29 10:57:30|5387.43|5387.43|5387.1|5387.1|5387.43|5387.43|5387.1|5387.1|0
1635505060000|2021-10-29 10:57:40|5387.34|5387.34|5387.34|5387.34|5387.34|5387.34|5387.34|5387.34|0
1635505080000|2021-10-29 10:58:00|5387.46|5387.46|5387.71|5387.71|5387.71|5387.71|5387.11|5387.11|0
1635505090000|2021-10-29 10:58:10|5388.18|5388.18|5387.55|5387.55|5388.18|5388.18|5387.55|5387.55|0
1635505100000|2021-10-29 10:58:20|5387.9|5387.9|5387.9|5387.9|5387.9|5387.9|5387.9|5387.9|0
1635505110000|2021-10-29 10:58:30|5388.59|5388.59|5388.95|5388.95|5388.95|5388.95|5388.59|5388.59|0
1635505130000|2021-10-29 10:58:50|5388.24|5388.24|5387.53|5387.53|5388.24|5388.24|5387.53|5387.53|0
1635505140000|2021-10-29 10:59:00|5387.81|5387.81|5387.81|5387.81|5387.81|5387.81|5387.81|5387.81|0
1635505180000|2021-10-29 10:59:40|5388.06|5388.06|5388.06|5388.06|5388.06|5388.06|5388.06|5388.06|0
1635505190000|2021-10-29 10:59:50|5388.77|5388.77|5387.83|5387.83|5388.77|5388.77|5387.83|5387.83|0
1635505200000|2021-10-29 11:00:00|5387.94|5387.94|5388.3|5388.3|5388.3|5388.3|5387.94|5387.94|0
1635505210000|2021-10-29 11:00:10|5388.18|5388.18|5388.18|5388.18|5388.18|5388.18|5388.18|5388.18|0
1635505220000|2021-10-29 11:00:20|5387.16|5387.16|5387.16|5387.16|5387.16|5387.16|5387.16|5387.16|0
1635505240000|2021-10-29 11:00:40|5386.81|5386.81|5386.81|5386.81|5386.81|5386.81|5386.46|5386.46|0
1635505250000|2021-10-29 11:00:50|5387.16|5387.16|5387.16|5387.16|5387.16|5387.16|5387.16|5387.16|0
1635505260000|2021-10-29 11:01:00|5387.52|5387.52|5387.52|5387.52|5387.52|5387.52|5387.52|5387.52|0
1635505270000|2021-10-29 11:01:10|5387.63|5387.63|5386.93|5386.93|5387.63|5387.63|5386.93|5386.93|0
1635505280000|2021-10-29 11:01:20|5387.05|5387.05|5387.05|5387.05|5387.05|5387.05|5387.05|5387.05|0
1635505290000|2021-10-29 11:01:30|5386.69|5386.69|5386.69|5386.69|5386.69|5386.69|5386.69|5386.69|0
1635505320000|2021-10-29 11:02:00|5386.93|5386.93|5386.93|5386.93|5386.93|5386.93|5386.93|5386.93|0
1635505330000|2021-10-29 11:02:10|5386.81|5386.81|5386.81|5386.81|5386.81|5386.81|5386.81|5386.81|0
1635505340000|2021-10-29 11:02:20|5386.58|5386.58|5386.22|5386.22|5386.58|5386.58|5386.22|5386.22|0
1635505400000|2021-10-29 11:03:20|5385.87|5385.87|5386.58|5386.58|5386.58|5386.58|5385.87|5385.87|0
1635505410000|2021-10-29 11:03:30|5386.69|5386.69|5386.69|5386.69|5386.69|5386.69|5386.69|5386.69|0
1635505460000|2021-10-29 11:04:20|5384.57|5384.57|5384.57|5384.57|5384.57|5384.57|5384.57|5384.57|0
1635505570000|2021-10-29 11:06:10|5383.87|5383.87|5382.91|5382.91|5383.87|5383.87|5382.91|5382.91|0
1635505630000|2021-10-29 11:07:10|5383.15|5383.15|5382.68|5382.68|5383.15|5383.15|5382.68|5382.68|0
1635505650000|2021-10-29 11:07:30|5383.38|5383.38|5384.09|5384.09|5384.09|5384.09|5383.38|5383.38|0
1635505670000|2021-10-29 11:07:50|5384.44|5384.44|5384.44|5384.44|5384.44|5384.44|5384.44|5384.44|0
1635505680000|2021-10-29 11:08:00|5384.79|5384.79|5384.79|5384.79|5384.79|5384.79|5384.79|5384.79|0
1635505690000|2021-10-29 11:08:10|5384.44|5384.44|5383.73|5383.73|5384.44|5384.44|5383.73|5383.73|0
1635505710000|2021-10-29 11:08:30|5383.38|5383.38|5383.38|5383.38|5383.38|5383.38|5383.38|5383.38|0
1635505760000|2021-10-29 11:09:20|5383.74|5383.74|5383.74|5383.74|5383.74|5383.74|5383.74|5383.74|0
1635505780000|2021-10-29 11:09:40|5383.62|5383.62|5383.15|5383.15|5383.62|5383.62|5383.15|5383.15|0
1635505790000|2021-10-29 11:09:50|5382.8|5382.8|5382.8|5382.8|5382.8|5382.8|5382.8|5382.8|0
1635505830000|2021-10-29 11:10:30|5382.89|5382.89|5382.89|5382.89|5382.89|5382.89|5382.89|5382.89|0
1635505850000|2021-10-29 11:10:50|5383.01|5383.01|5383.01|5383.01|5383.01|5383.01|5383.01|5383.01|0
1635505870000|2021-10-29 11:11:10|5383.36|5383.36|5382.54|5382.54|5383.36|5383.36|5382.54|5382.54|0
1635505910000|2021-10-29 11:11:50|5382.88|5382.88|5382.88|5382.88|5382.88|5382.88|5382.88|5382.88|0
1635505920000|2021-10-29 11:12:00|5381.46|5381.46|5381.46|5381.46|5381.46|5381.46|5381.46|5381.46|0
1635505960000|2021-10-29 11:12:40|5381.58|5381.58|5381.58|5381.58|5381.58|5381.58|5381.58|5381.58|0
1635505970000|2021-10-29 11:12:50|5380.87|5380.87|5380.87|5380.87|5380.87|5380.87|5380.87|5380.87|0
1635505980000|2021-10-29 11:13:00|5380.6|5380.6|5380.6|5380.6|5380.6|5380.6|5380.6|5380.6|0
1635505990000|2021-10-29 11:13:10|5379.89|5379.89|5379.89|5379.89|5379.89|5379.89|5379.89|5379.89|0
1635506010000|2021-10-29 11:13:30|5379.64|5379.64|5379.64|5379.64|5379.64|5379.64|5379.64|5379.64|0
1635506030000|2021-10-29 11:13:50|5378.93|5378.93|5378.93|5378.93|5378.93|5378.93|5378.93|5378.93|0
1635506060000|2021-10-29 11:14:20|5378.58|5378.58|5378.58|5378.58|5378.58|5378.58|5378.58|5378.58|0
1635506090000|2021-10-29 11:14:50|5381.41|5381.41|5381.41|5381.41|5381.41|5381.41|5381.41|5381.41|0
1635506100000|2021-10-29 11:15:00|5381.65|5381.65|5381.65|5381.65|5381.65|5381.65|5381.65|5381.65|0
1635506110000|2021-10-29 11:15:10|5382.01|5382.01|5382.01|5382.01|5382.01|5382.01|5382.01|5382.01|0
1635506170000|2021-10-29 11:16:10|5381.67|5381.67|5381.67|5381.67|5381.67|5381.67|5381.67|5381.67|0
1635506190000|2021-10-29 11:16:30|5381.55|5381.55|5382.26|5382.26|5382.26|5382.26|5381.55|5381.55|0
1635506200000|2021-10-29 11:16:40|5382.37|5382.37|5382.02|5382.02|5382.37|5382.37|5382.02|5382.02|0
1635506210000|2021-10-29 11:16:50|5381.32|5381.32|5381.32|5381.32|5381.32|5381.32|5381.32|5381.32|0
1635506240000|2021-10-29 11:17:20|5381.67|5381.67|5381.67|5381.67|5381.67|5381.67|5381.67|5381.67|0
1635506260000|2021-10-29 11:17:40|5381.39|5381.39|5381.39|5381.39|5381.39|5381.39|5381.39|5381.39|0
1635506280000|2021-10-29 11:18:00|5382.1|5382.1|5381.39|5381.39|5382.1|5382.1|5381.39|5381.39|0
1635506300000|2021-10-29 11:18:20|5381.05|5381.05|5381.39|5381.39|5381.39|5381.39|5381.05|5381.05|0
1635506360000|2021-10-29 11:19:20|5381.27|5381.27|5381.27|5381.27|5381.27|5381.27|5381.27|5381.27|0
1635506380000|2021-10-29 11:19:40|5380.93|5380.93|5379.9|5379.9|5380.93|5380.93|5379.9|5379.9|0
1635506400000|2021-10-29 11:20:00|5379.23|5379.23|5379.23|5379.23|5379.23|5379.23|5379.23|5379.23|0
1635506430000|2021-10-29 11:20:30|5378.52|5378.52|5378.52|5378.52|5378.52|5378.52|5378.52|5378.52|0
1635506470000|2021-10-29 11:21:10|5378.87|5378.87|5378.87|5378.87|5378.87|5378.87|5378.87|5378.87|0
1635506480000|2021-10-29 11:21:20|5378.59|5378.59|5378.59|5378.59|5378.59|5378.59|5378.59|5378.59|0
1635506510000|2021-10-29 11:21:50|5378.24|5378.24|5378.24|5378.24|5378.24|5378.24|5378.24|5378.24|0
1635506540000|2021-10-29 11:22:20|5377.99|5377.99|5377.99|5377.99|5377.99|5377.99|5377.99|5377.99|0
1635506550000|2021-10-29 11:22:30|5377.64|5377.64|5376.93|5376.93|5377.64|5377.64|5376.93|5376.93|0
1635506570000|2021-10-29 11:22:50|5376.19|5376.19|5376.19|5376.19|5376.19|5376.19|5376.19|5376.19|0
1635506590000|2021-10-29 11:23:10|5375.95|5375.95|5375.95|5375.95|5375.95|5375.95|5375.95|5375.95|0
1635506600000|2021-10-29 11:23:20|5375.28|5375.28|5375.28|5375.28|5375.28|5375.28|5375.28|5375.28|0
1635506620000|2021-10-29 11:23:40|5374.94|5374.94|5374.94|5374.94|5374.94|5374.94|5374.94|5374.94|0
1635506640000|2021-10-29 11:24:00|5374.6|5374.6|5374.6|5374.6|5374.6|5374.6|5374.6|5374.6|0
1635506650000|2021-10-29 11:24:10|5374|5374|5374|5374|5374|5374|5374|5374|0
1635506660000|2021-10-29 11:24:20|5373.72|5373.72|5373.72|5373.72|5373.72|5373.72|5373.72|5373.72|0
1635506670000|2021-10-29 11:24:30|5373.01|5373.01|5373.01|5373.01|5373.01|5373.01|5373.01|5373.01|0
1635506680000|2021-10-29 11:24:40|5372.33|5372.33|5372.33|5372.33|5372.33|5372.33|5372.33|5372.33|0
1635506730000|2021-10-29 11:25:30|5372.57|5372.57|5372.45|5372.45|5372.57|5372.57|5372.45|5372.45|0
1635506740000|2021-10-29 11:25:40|5372.1|5372.1|5372.1|5372.1|5372.1|5372.1|5372.1|5372.1|0
1635506790000|2021-10-29 11:26:30|5371.74|5371.74|5371.74|5371.74|5371.74|5371.74|5371.74|5371.74|0
1635506800000|2021-10-29 11:26:40|5371.86|5371.86|5371.15|5371.15|5371.86|5371.86|5371.15|5371.15|0
1635506810000|2021-10-29 11:26:50|5371.51|5371.51|5371.51|5371.51|5371.51|5371.51|5371.51|5371.51|0
1635506820000|2021-10-29 11:27:00|5371.74|5371.74|5371.74|5371.74|5371.74|5371.74|5371.74|5371.74|0
1635506860000|2021-10-29 11:27:40|5371.06|5371.06|5371.06|5371.06|5371.06|5371.06|5371.06|5371.06|0
1635506870000|2021-10-29 11:27:50|5371.77|5371.77|5371.77|5371.77|5371.77|5371.77|5371.77|5371.77|0
1635506880000|2021-10-29 11:28:00|5372.12|5372.12|5372.12|5372.12|5372.12|5372.12|5372.12|5372.12|0
1635506910000|2021-10-29 11:28:30|5371.77|5371.77|5371.77|5371.77|5371.77|5371.77|5371.77|5371.77|0
1635506950000|2021-10-29 11:29:10|5372.48|5372.48|5372.81|5372.81|5372.81|5372.81|5372.48|5372.48|0
1635506960000|2021-10-29 11:29:20|5372.48|5372.48|5372.12|5372.12|5372.48|5372.48|5372.12|5372.12|0
1635506970000|2021-10-29 11:29:30|5372.01|5372.01|5371.67|5371.67|5372.01|5372.01|5371.67|5371.67|0
1635506980000|2021-10-29 11:29:40|5371.78|5371.78|5371.43|5371.43|5371.78|5371.78|5371.43|5371.43|0
1635507060000|2021-10-29 11:31:00|5371.77|5371.77|5371.77|5371.77|5371.77|5371.77|5371.77|5371.77|0
1635507100000|2021-10-29 11:31:40|5371.42|5371.42|5372.83|5372.83|5372.83|5372.83|5371.42|5371.42|0
1635507130000|2021-10-29 11:32:10|5372.48|5372.48|5372.48|5372.48|5372.48|5372.48|5372.48|5372.48|0
1635507150000|2021-10-29 11:32:30|5372.12|5372.12|5372.12|5372.12|5372.12|5372.12|5372.12|5372.12|0
1635507160000|2021-10-29 11:32:40|5372.48|5372.48|5372.48|5372.48|5372.48|5372.48|5372.48|5372.48|0
1635507170000|2021-10-29 11:32:50|5371.98|5371.98|5371.98|5371.98|5371.98|5371.98|5371.98|5371.98|0
1635507180000|2021-10-29 11:33:00|5372.33|5372.33|5372.45|5372.45|5372.45|5372.45|5372.33|5372.33|0
1635507190000|2021-10-29 11:33:10|5372.8|5372.8|5372.68|5372.68|5372.8|5372.8|5372.68|5372.68|0
1635507220000|2021-10-29 11:33:40|5373.04|5373.04|5372.68|5372.68|5373.04|5373.04|5372.68|5372.68|0
1635507240000|2021-10-29 11:34:00|5373.04|5373.04|5373.15|5373.15|5373.15|5373.15|5373.04|5373.04|0
1635507300000|2021-10-29 11:35:00|5373.04|5373.04|5373.04|5373.04|5373.04|5373.04|5373.04|5373.04|0
1635507340000|2021-10-29 11:35:40|5372.33|5372.33|5371.63|5371.63|5372.33|5372.33|5371.63|5371.63|0
1635507410000|2021-10-29 11:36:50|5371.98|5371.98|5373.04|5373.04|5373.04|5373.04|5371.98|5371.98|0
1635507430000|2021-10-29 11:37:10|5373.29|5373.29|5373.29|5373.29|5373.29|5373.29|5373.29|5373.29|0
1635507440000|2021-10-29 11:37:20|5372.58|5372.58|5373.29|5373.29|5373.29|5373.29|5372.58|5372.58|0
1635507460000|2021-10-29 11:37:40|5373.62|5373.62|5372.57|5372.57|5373.62|5373.62|5372.57|5372.57|0
1635507480000|2021-10-29 11:38:00|5372.21|5372.21|5372.21|5372.21|5372.21|5372.21|5372.21|5372.21|0
1635507500000|2021-10-29 11:38:20|5372.8|5372.8|5373.51|5373.51|5373.51|5373.51|5372.8|5372.8|0
1635507550000|2021-10-29 11:39:10|5372.8|5372.8|5374.57|5374.57|5374.57|5374.57|5372.8|5372.8|0
1635507560000|2021-10-29 11:39:20|5374.21|5374.21|5374.45|5374.45|5374.45|5374.45|5374.21|5374.21|0
1635507570000|2021-10-29 11:39:30|5374.78|5374.78|5375.74|5375.74|5375.74|5375.74|5374.78|5374.78|0
1635507590000|2021-10-29 11:39:50|5376.45|5376.45|5376.45|5376.45|5376.45|5376.45|5376.45|5376.45|0
1635507600000|2021-10-29 11:40:00|5376.33|5376.33|5374.56|5374.56|5376.33|5376.33|5374.56|5374.56|0
1635507670000|2021-10-29 11:41:10|5374.32|5374.32|5374.78|5374.78|5374.78|5374.78|5374.32|5374.32|0
1635507710000|2021-10-29 11:41:50|5374.43|5374.43|5374.43|5374.43|5374.43|5374.43|5374.43|5374.43|0
1635507720000|2021-10-29 11:42:00|5374.08|5374.08|5373.61|5373.61|5374.08|5374.08|5373.61|5373.61|0
1635507780000|2021-10-29 11:43:00|5373.49|5373.49|5373.49|5373.49|5373.49|5373.49|5373.49|5373.49|0
1635507800000|2021-10-29 11:43:20|5374.55|5374.55|5374.55|5374.55|5374.55|5374.55|5374.55|5374.55|0
1635507810000|2021-10-29 11:43:30|5374.9|5374.9|5374.9|5374.9|5374.9|5374.9|5374.9|5374.9|0
1635507860000|2021-10-29 11:44:20|5375.18|5375.18|5375.18|5375.18|5375.18|5375.18|5375.18|5375.18|0
1635507870000|2021-10-29 11:44:30|5374.12|5374.12|5374.12|5374.12|5374.12|5374.12|5374.12|5374.12|0
1635507900000|2021-10-29 11:45:00|5374.01|5374.01|5374.01|5374.01|5374.01|5374.01|5374.01|5374.01|0
1635507920000|2021-10-29 11:45:20|5373.73|5373.73|5373.73|5373.73|5373.73|5373.73|5373.73|5373.73|0
1635507930000|2021-10-29 11:45:30|5373.02|5373.02|5373.02|5373.02|5373.02|5373.02|5373.02|5373.02|0
1635508030000|2021-10-29 11:47:10|5373.38|5373.38|5374.43|5374.43|5374.43|5374.43|5373.38|5373.38|0
1635508070000|2021-10-29 11:47:50|5373.02|5373.02|5373.02|5373.02|5373.02|5373.02|5373.02|5373.02|0
1635508080000|2021-10-29 11:48:00|5372.67|5372.67|5371.61|5371.61|5372.67|5372.67|5371.61|5371.61|0
1635508120000|2021-10-29 11:48:40|5371.96|5371.96|5371.71|5371.71|5371.96|5371.96|5371.71|5371.71|0
1635508150000|2021-10-29 11:49:10|5372.07|5372.07|5372.07|5372.07|5372.07|5372.07|5372.07|5372.07|0
1635508170000|2021-10-29 11:49:30|5371.95|5371.95|5371.48|5371.48|5371.95|5371.95|5371.37|5371.37|0
1635508200000|2021-10-29 11:50:00|5372.07|5372.07|5372.07|5372.07|5372.07|5372.07|5372.07|5372.07|0
1635508210000|2021-10-29 11:50:10|5372.42|5372.42|5372.42|5372.42|5372.42|5372.42|5372.42|5372.42|0
1635508230000|2021-10-29 11:50:30|5372.19|5372.19|5372.19|5372.19|5372.19|5372.19|5372.19|5372.19|0
1635508240000|2021-10-29 11:50:40|5371.85|5371.85|5371.85|5371.85|5371.85|5371.85|5371.85|5371.85|0
1635508270000|2021-10-29 11:51:10|5371.15|5371.15|5372.2|5372.2|5372.2|5372.2|5371.15|5371.15|0
1635508310000|2021-10-29 11:51:50|5373.85|5373.85|5373.97|5373.97|5373.97|5373.97|5373.85|5373.85|0
1635508340000|2021-10-29 11:52:20|5372.91|5372.91|5372.91|5372.91|5372.91|5372.91|5372.91|5372.91|0
1635508380000|2021-10-29 11:53:00|5373.61|5373.61|5373.26|5373.26|5373.61|5373.61|5373.26|5373.26|0
1635508390000|2021-10-29 11:53:10|5373.6|5373.6|5373.88|5373.88|5373.88|5373.88|5373.6|5373.6|0
1635508400000|2021-10-29 11:53:20|5374.23|5374.23|5373.88|5373.88|5374.23|5374.23|5373.88|5373.88|0
1635508410000|2021-10-29 11:53:30|5374.23|5374.23|5374.23|5374.23|5374.23|5374.23|5374.23|5374.23|0
1635508420000|2021-10-29 11:53:40|5374.94|5374.94|5374.94|5374.94|5374.94|5374.94|5374.94|5374.94|0
1635508440000|2021-10-29 11:54:00|5375.44|5375.44|5375.08|5375.08|5375.44|5375.44|5375.08|5375.08|0
1635508490000|2021-10-29 11:54:50|5374.73|5374.73|5374.73|5374.73|5374.73|5374.73|5374.73|5374.73|0
1635508530000|2021-10-29 11:55:30|5373.67|5373.67|5374.38|5374.38|5374.38|5374.38|5373.67|5373.67|0
1635508540000|2021-10-29 11:55:40|5375.08|5375.08|5374.38|5374.38|5375.08|5375.08|5374.38|5374.38|0
1635508560000|2021-10-29 11:56:00|5374.73|5374.73|5374.38|5374.38|5374.73|5374.73|5374.26|5374.26|0
1635508590000|2021-10-29 11:56:30|5374.73|5374.73|5374.73|5374.73|5374.73|5374.73|5374.73|5374.73|0
1635508620000|2021-10-29 11:57:00|5374.5|5374.5|5374.61|5374.61|5374.61|5374.61|5374.5|5374.5|0
1635508640000|2021-10-29 11:57:20|5374.5|5374.5|5374.5|5374.5|5374.5|5374.5|5374.5|5374.5|0
1635508680000|2021-10-29 11:58:00|5374.25|5374.25|5374.25|5374.25|5374.25|5374.25|5374.25|5374.25|0
1635508750000|2021-10-29 11:59:10|5373.54|5373.54|5373.29|5373.29|5373.54|5373.54|5373.29|5373.29|0
1635508790000|2021-10-29 11:59:50|5372.59|5372.59|5372.23|5372.23|5372.59|5372.59|5372.23|5372.23|0
1635508800000|2021-10-29 12:00:00|5371.95|5371.95|5371.95|5371.95|5371.95|5371.95|5371.95|5371.95|0
1635508820000|2021-10-29 12:00:20|5371.25|5371.25|5371.25|5371.25|5371.25|5371.25|5371.25|5371.25|0
1635508840000|2021-10-29 12:00:40|5370.91|5370.91|5370.91|5370.91|5370.91|5370.91|5370.91|5370.91|0
1635508850000|2021-10-29 12:00:50|5370.41|5370.41|5370.41|5370.41|5370.41|5370.41|5370.41|5370.41|0
1635508860000|2021-10-29 12:01:00|5370.66|5370.66|5370.66|5370.66|5370.66|5370.66|5370.66|5370.66|0
1635508880000|2021-10-29 12:01:20|5370.31|5370.31|5370.31|5370.31|5370.31|5370.31|5370.31|5370.31|0
1635508930000|2021-10-29 12:02:10|5369.6|5369.6|5369.6|5369.6|5369.6|5369.6|5369.6|5369.6|0
1635508960000|2021-10-29 12:02:40|5369.25|5369.25|5369.25|5369.25|5369.25|5369.25|5369.25|5369.25|0
1635508980000|2021-10-29 12:03:00|5369.48|5369.48|5369.48|5369.48|5369.48|5369.48|5369.48|5369.48|0
1635508990000|2021-10-29 12:03:10|5369.13|5369.13|5369.48|5369.48|5369.48|5369.48|5369.13|5369.13|0
1635509010000|2021-10-29 12:03:30|5369.13|5369.13|5369.13|5369.13|5369.13|5369.13|5369.13|5369.13|0
1635509020000|2021-10-29 12:03:40|5368.88|5368.88|5368.88|5368.88|5368.88|5368.88|5368.88|5368.88|0
1635509030000|2021-10-29 12:03:50|5368.76|5368.76|5368.76|5368.76|5368.76|5368.76|5368.76|5368.76|0
1635509040000|2021-10-29 12:04:00|5369.12|5369.12|5368.76|5368.76|5369.12|5369.12|5368.76|5368.76|0
1635509060000|2021-10-29 12:04:20|5368.52|5368.52|5368.18|5368.18|5368.52|5368.52|5368.18|5368.18|0
1635509080000|2021-10-29 12:04:40|5368.88|5368.88|5368.88|5368.88|5368.88|5368.88|5368.88|5368.88|0
1635509090000|2021-10-29 12:04:50|5368.53|5368.53|5368.53|5368.53|5368.53|5368.53|5368.53|5368.53|0
1635509100000|2021-10-29 12:05:00|5369.03|5369.03|5369.95|5369.95|5369.95|5369.95|5369.03|5369.03|0
1635509110000|2021-10-29 12:05:10|5370.31|5370.31|5370.31|5370.31|5370.31|5370.31|5370.31|5370.31|0
1635509130000|2021-10-29 12:05:30|5369.95|5369.95|5370.31|5370.31|5370.31|5370.31|5369.95|5369.95|0
1635509160000|2021-10-29 12:06:00|5370.54|5370.54|5370.07|5370.07|5370.54|5370.54|5369.83|5369.83|0
1635509210000|2021-10-29 12:06:50|5370.66|5370.66|5370.66|5370.66|5370.66|5370.66|5370.66|5370.66|0
1635509220000|2021-10-29 12:07:00|5371.01|5371.01|5370.89|5370.89|5371.01|5371.01|5370.89|5370.89|0
1635509240000|2021-10-29 12:07:20|5371.6|5371.6|5371.6|5371.6|5371.6|5371.6|5371.6|5371.6|0
1635509290000|2021-10-29 12:08:10|5370.55|5370.55|5370.2|5370.2|5370.55|5370.55|5370.2|5370.2|0
1635509310000|2021-10-29 12:08:30|5369.95|5369.95|5369.6|5369.6|5369.95|5369.95|5369.6|5369.6|0
1635509320000|2021-10-29 12:08:40|5369.48|5369.48|5369.13|5369.13|5369.48|5369.48|5369.13|5369.13|0
1635509330000|2021-10-29 12:08:50|5369.83|5369.83|5369.83|5369.83|5369.83|5369.83|5369.48|5369.48|0
1635509350000|2021-10-29 12:09:10|5370.07|5370.07|5370.07|5370.07|5370.07|5370.07|5370.07|5370.07|0
1635509360000|2021-10-29 12:09:20|5370.18|5370.18|5371.6|5371.6|5371.6|5371.6|5370.18|5370.18|0
1635509370000|2021-10-29 12:09:30|5371.24|5371.24|5371.24|5371.24|5371.24|5371.24|5371.24|5371.24|0
1635509380000|2021-10-29 12:09:40|5371.6|5371.6|5371.6|5371.6|5371.6|5371.6|5371.6|5371.6|0
1635509390000|2021-10-29 12:09:50|5371.36|5371.36|5371.01|5371.01|5371.36|5371.36|5371.01|5371.01|0
1635509400000|2021-10-29 12:10:00|5370.66|5370.66|5370.66|5370.66|5370.66|5370.66|5370.66|5370.66|0
1635509420000|2021-10-29 12:10:20|5370.3|5370.3|5370.3|5370.3|5370.3|5370.3|5370.3|5370.3|0
1635509450000|2021-10-29 12:10:50|5369.6|5369.6|5369.6|5369.6|5369.6|5369.6|5369.6|5369.6|0
1635509470000|2021-10-29 12:11:10|5369.25|5369.25|5368.19|5368.19|5369.25|5369.25|5367.48|5367.48|0
1635509490000|2021-10-29 12:11:30|5368.43|5368.43|5368.43|5368.43|5368.43|5368.43|5368.43|5368.43|0
1635509520000|2021-10-29 12:12:00|5369.14|5369.14|5369.85|5369.85|5369.85|5369.85|5369.14|5369.14|0
1635509530000|2021-10-29 12:12:10|5371.85|5371.85|5371.85|5371.85|5371.85|5371.85|5371.85|5371.85|0
1635509640000|2021-10-29 12:14:00|5371.6|5371.6|5371.35|5371.35|5371.6|5371.6|5371.35|5371.35|0
1635509690000|2021-10-29 12:14:50|5371|5371|5371|5371|5371|5371|5371|5371|0
1635509720000|2021-10-29 12:15:20|5370.64|5370.64|5370.64|5370.64|5370.64|5370.64|5370.64|5370.64|0
1635509730000|2021-10-29 12:15:30|5370.76|5370.76|5370.88|5370.88|5371.23|5371.23|5370.76|5370.76|0
1635509800000|2021-10-29 12:16:40|5370.99|5370.99|5370.64|5370.64|5370.99|5370.99|5370.64|5370.64|0
1635509820000|2021-10-29 12:17:00|5369.58|5369.58|5369.58|5369.58|5369.58|5369.58|5369.35|5369.35|0
1635509830000|2021-10-29 12:17:10|5369.7|5369.7|5369.7|5369.7|5369.7|5369.7|5369.7|5369.7|0
1635509840000|2021-10-29 12:17:20|5369.36|5369.36|5369.36|5369.36|5369.36|5369.36|5369.36|5369.36|0
1635509860000|2021-10-29 12:17:40|5370.07|5370.07|5370.77|5370.77|5370.77|5370.77|5370.07|5370.07|0
1635509870000|2021-10-29 12:17:50|5371|5371|5371|5371|5371|5371|5371|5371|0
1635509880000|2021-10-29 12:18:00|5370.89|5370.89|5370.89|5370.89|5370.89|5370.89|5370.89|5370.89|0
1635509890000|2021-10-29 12:18:10|5369.48|5369.48|5369.48|5369.48|5369.48|5369.48|5369.48|5369.48|0
1635509900000|2021-10-29 12:18:20|5368.77|5368.77|5368.77|5368.77|5368.77|5368.77|5368.77|5368.77|0
1635509920000|2021-10-29 12:18:40|5369.48|5369.48|5369.48|5369.48|5369.48|5369.48|5369.48|5369.48|0
1635509940000|2021-10-29 12:19:00|5369.83|5369.83|5370.54|5370.54|5370.54|5370.54|5369.83|5369.83|0
1635509950000|2021-10-29 12:19:10|5370.78|5370.78|5370.43|5370.43|5370.78|5370.78|5370.43|5370.43|0
1635509970000|2021-10-29 12:19:30|5369.72|5369.72|5369.72|5369.72|5369.72|5369.72|5369.72|5369.72|0
1635510020000|2021-10-29 12:20:20|5370.43|5370.43|5370.43|5370.43|5370.43|5370.43|5370.43|5370.43|0
1635510040000|2021-10-29 12:20:40|5369.72|5369.72|5370.08|5370.08|5370.08|5370.08|5369.72|5369.72|0
1635510090000|2021-10-29 12:21:30|5370.31|5370.31|5370.31|5370.31|5370.31|5370.31|5370.31|5370.31|0
1635510110000|2021-10-29 12:21:50|5370.43|5370.43|5370.43|5370.43|5370.43|5370.43|5370.43|5370.43|0
1635510120000|2021-10-29 12:22:00|5370.78|5370.78|5370.78|5370.78|5370.78|5370.78|5370.78|5370.78|0
1635510140000|2021-10-29 12:22:20|5372.19|5372.19|5372.55|5372.55|5372.55|5372.55|5371.84|5371.84|0
1635510160000|2021-10-29 12:22:40|5372.9|5372.9|5372.9|5372.9|5372.9|5372.9|5372.9|5372.9|0
1635510170000|2021-10-29 12:22:50|5372.55|5372.55|5372.55|5372.55|5372.55|5372.55|5372.55|5372.55|0
1635510180000|2021-10-29 12:23:00|5372.43|5372.43|5372.43|5372.43|5372.43|5372.43|5372.43|5372.43|0
1635510190000|2021-10-29 12:23:10|5372.55|5372.55|5372.55|5372.55|5372.55|5372.55|5372.55|5372.55|0
1635510200000|2021-10-29 12:23:20|5371.49|5371.49|5371.49|5371.49|5371.49|5371.49|5371.49|5371.49|0
1635510260000|2021-10-29 12:24:20|5370.78|5370.78|5370.53|5370.53|5370.78|5370.78|5370.53|5370.53|0
1635510270000|2021-10-29 12:24:30|5370.42|5370.42|5370.42|5370.42|5370.42|5370.42|5370.42|5370.42|0
1635510280000|2021-10-29 12:24:40|5370.77|5370.77|5370.65|5370.65|5370.77|5370.77|5370.65|5370.65|0
1635510290000|2021-10-29 12:24:50|5370.9|5370.9|5370.9|5370.9|5370.9|5370.9|5370.9|5370.9|0
1635510310000|2021-10-29 12:25:10|5371.25|5371.25|5371.25|5371.25|5371.25|5371.25|5371.25|5371.25|0
1635510350000|2021-10-29 12:25:50|5371.95|5371.95|5371.79|5371.79|5372.31|5372.31|5371.79|5371.79|0
1635510390000|2021-10-29 12:26:30|5372.13|5372.13|5372.13|5372.13|5372.13|5372.13|5372.13|5372.13|0
1635510400000|2021-10-29 12:26:40|5371.43|5371.43|5371.43|5371.43|5371.43|5371.43|5371.43|5371.43|0
1635510470000|2021-10-29 12:27:50|5370.37|5370.37|5370.37|5370.37|5370.37|5370.37|5370.37|5370.37|0
1635510490000|2021-10-29 12:28:10|5370.49|5370.49|5370.37|5370.37|5370.49|5370.49|5370.37|5370.37|0
1635510560000|2021-10-29 12:29:20|5370.72|5370.72|5370.72|5370.72|5370.72|5370.72|5370.72|5370.72|0
1635510570000|2021-10-29 12:29:30|5371.07|5371.07|5371.07|5371.07|5371.07|5371.07|5371.07|5371.07|0
1635510580000|2021-10-29 12:29:40|5370.58|5370.58|5370.83|5370.83|5370.83|5370.83|5370.58|5370.58|0
1635510600000|2021-10-29 12:30:00|5370.12|5370.12|5369.77|5369.77|5370.12|5370.12|5369.77|5369.77|0
1635510630000|2021-10-29 12:30:30|5369.65|5369.65|5369.65|5369.65|5369.65|5369.65|5369.65|5369.65|0
1635510640000|2021-10-29 12:30:40|5369.37|5369.37|5370.55|5370.55|5371.14|5371.14|5369.37|5369.37|0
1635510690000|2021-10-29 12:31:30|5371.61|5371.61|5371.25|5371.25|5371.61|5371.61|5371.25|5371.25|0
1635510700000|2021-10-29 12:31:40|5370.9|5370.9|5370.9|5370.9|5370.9|5370.9|5370.9|5370.9|0
1635510760000|2021-10-29 12:32:40|5371.25|5371.25|5371.25|5371.25|5371.25|5371.25|5371.25|5371.25|0
1635510780000|2021-10-29 12:33:00|5370.9|5370.9|5370.9|5370.9|5370.9|5370.9|5370.9|5370.9|0
1635510800000|2021-10-29 12:33:20|5370.55|5370.55|5370.55|5370.55|5370.55|5370.55|5370.55|5370.55|0
1635510810000|2021-10-29 12:33:30|5370.19|5370.19|5370.19|5370.19|5370.19|5370.19|5370.19|5370.19|0
1635510830000|2021-10-29 12:33:50|5369.86|5369.86|5369.86|5369.86|5369.86|5369.86|5369.86|5369.86|0
1635510840000|2021-10-29 12:34:00|5369.5|5369.5|5369.86|5369.86|5369.86|5369.86|5369.5|5369.5|0
1635510870000|2021-10-29 12:34:30|5370.56|5370.56|5370.56|5370.56|5370.56|5370.56|5370.56|5370.56|0
1635510890000|2021-10-29 12:34:50|5370.44|5370.44|5369.62|5369.62|5370.44|5370.44|5369.62|5369.62|0
1635510900000|2021-10-29 12:35:00|5369.5|5369.5|5369.5|5369.5|5369.5|5369.5|5369.5|5369.5|0
1635510930000|2021-10-29 12:35:30|5369.62|5369.62|5369.62|5369.62|5369.62|5369.62|5369.62|5369.62|0
1635510940000|2021-10-29 12:35:40|5369.5|5369.5|5369.78|5369.78|5369.78|5369.78|5369.5|5369.5|0
1635510950000|2021-10-29 12:35:50|5370.12|5370.12|5372.01|5372.01|5372.01|5372.01|5370.12|5370.12|0
1635511010000|2021-10-29 12:36:50|5372.72|5372.72|5372.37|5372.37|5373.07|5373.07|5372.37|5372.37|0
1635511020000|2021-10-29 12:37:00|5372.72|5372.72|5372.7|5372.7|5372.95|5372.95|5372.7|5372.7|0
1635511040000|2021-10-29 12:37:20|5372.35|5372.35|5372.47|5372.47|5372.47|5372.47|5372.35|5372.35|0
1635511050000|2021-10-29 12:37:30|5372.23|5372.23|5372.23|5372.23|5372.23|5372.23|5372.23|5372.23|0
1635511070000|2021-10-29 12:37:50|5372.12|5372.12|5372|5372|5372.12|5372.12|5372|5372|0
1635511080000|2021-10-29 12:38:00|5371.29|5371.29|5370.59|5370.59|5371.29|5371.29|5370.59|5370.59|0
1635511120000|2021-10-29 12:38:40|5370.94|5370.94|5370.94|5370.94|5370.94|5370.94|5370.94|5370.94|0
1635511130000|2021-10-29 12:38:50|5371.65|5371.65|5371.65|5371.65|5371.65|5371.65|5371.65|5371.65|0
1635511150000|2021-10-29 12:39:10|5371.29|5371.29|5372|5372|5372|5372|5371.29|5371.29|0
1635511170000|2021-10-29 12:39:30|5371.29|5371.29|5370.59|5370.59|5371.29|5371.29|5370.59|5370.59|0
1635511200000|2021-10-29 12:40:00|5370.23|5370.23|5370.23|5370.23|5370.23|5370.23|5370.23|5370.23|0
1635511220000|2021-10-29 12:40:20|5370.59|5370.59|5370.59|5370.59|5370.59|5370.59|5370.59|5370.59|0
1635511260000|2021-10-29 12:41:00|5371.19|5371.19|5371.44|5371.44|5371.44|5371.44|5371.19|5371.19|0
1635511270000|2021-10-29 12:41:10|5372.14|5372.14|5372.14|5372.14|5372.14|5372.14|5372.14|5372.14|0
1635511300000|2021-10-29 12:41:40|5371.44|5371.44|5371.79|5371.79|5371.79|5371.79|5371.44|5371.44|0
1635511330000|2021-10-29 12:42:10|5371.44|5371.44|5371.44|5371.44|5371.44|5371.44|5371.44|5371.44|0
1635511360000|2021-10-29 12:42:40|5371.78|5371.78|5372.12|5372.12|5372.12|5372.12|5371.78|5371.78|0
1635511370000|2021-10-29 12:42:50|5372.35|5372.35|5372.35|5372.35|5372.35|5372.35|5372.35|5372.35|0
1635511380000|2021-10-29 12:43:00|5372.7|5372.7|5373.05|5373.05|5373.05|5373.05|5372.7|5372.7|0
1635511400000|2021-10-29 12:43:20|5372.35|5372.35|5372.35|5372.35|5372.35|5372.35|5372.35|5372.35|0
1635511420000|2021-10-29 12:43:40|5372|5372|5372|5372|5372|5372|5372|5372|0
1635511430000|2021-10-29 12:43:50|5372.11|5372.11|5372.11|5372.11|5372.11|5372.11|5372.11|5372.11|0
1635511440000|2021-10-29 12:44:00|5371.76|5371.76|5371.76|5371.76|5371.76|5371.76|5371.76|5371.76|0
1635511460000|2021-10-29 12:44:20|5372.11|5372.11|5373.92|5373.92|5373.92|5373.92|5372.11|5372.11|0
1635511500000|2021-10-29 12:45:00|5373.8|5373.8|5373.8|5373.8|5373.8|5373.8|5373.8|5373.8|0
1635511520000|2021-10-29 12:45:20|5373.69|5373.69|5373.8|5373.8|5373.8|5373.8|5373.69|5373.69|0
1635511560000|2021-10-29 12:46:00|5374.05|5374.05|5374.05|5374.05|5374.05|5374.05|5374.05|5374.05|0
1635511570000|2021-10-29 12:46:10|5373.7|5373.7|5373.35|5373.35|5373.7|5373.7|5373.35|5373.35|0
1635511580000|2021-10-29 12:46:20|5372.76|5372.76|5372.68|5372.68|5373.04|5373.04|5372.41|5372.41|0
1635511610000|2021-10-29 12:46:50|5372.08|5372.08|5372.44|5372.44|5372.44|5372.44|5372.08|5372.08|0
1635511620000|2021-10-29 12:47:00|5372.19|5372.19|5372.44|5372.44|5372.44|5372.44|5372.19|5372.19|0
1635511630000|2021-10-29 12:47:10|5372.19|5372.19|5372.19|5372.19|5372.19|5372.19|5372.19|5372.19|0
1635511680000|2021-10-29 12:48:00|5371.83|5371.83|5370.45|5370.45|5371.83|5371.83|5370.45|5370.45|0
1635511700000|2021-10-29 12:48:20|5370.1|5370.1|5370.1|5370.1|5370.1|5370.1|5370.1|5370.1|0
1635511710000|2021-10-29 12:48:30|5370.21|5370.21|5370.1|5370.1|5370.21|5370.21|5370.1|5370.1|0
1635511720000|2021-10-29 12:48:40|5369.54|5369.54|5369.89|5369.89|5369.89|5369.89|5369.54|5369.54|0
1635511730000|2021-10-29 12:48:50|5369.54|5369.54|5369.54|5369.54|5369.54|5369.54|5369.54|5369.54|0
1635511740000|2021-10-29 12:49:00|5369.19|5369.19|5369.54|5369.54|5369.54|5369.54|5369.19|5369.19|0
1635511790000|2021-10-29 12:49:50|5369.89|5369.89|5369.89|5369.89|5369.89|5369.89|5369.89|5369.89|0
1635511830000|2021-10-29 12:50:30|5369.54|5369.54|5369.54|5369.54|5369.54|5369.54|5369.54|5369.54|0
1635511890000|2021-10-29 12:51:30|5369.42|5369.42|5369.07|5369.07|5369.42|5369.42|5369.07|5369.07|0
1635511910000|2021-10-29 12:51:50|5368.72|5368.72|5369.07|5369.07|5369.07|5369.07|5368.72|5368.72|0
1635511940000|2021-10-29 12:52:20|5368.36|5368.36|5368.36|5368.36|5368.36|5368.36|5368.36|5368.36|0
1635511960000|2021-10-29 12:52:40|5368.01|5368.01|5368.36|5368.36|5368.36|5368.36|5368.01|5368.01|0
1635511990000|2021-10-29 12:53:10|5368.72|5368.72|5368.72|5368.72|5368.72|5368.72|5368.72|5368.72|0
1635512010000|2021-10-29 12:53:30|5369.07|5369.07|5368.72|5368.72|5369.07|5369.07|5368.72|5368.72|0
1635512070000|2021-10-29 12:54:30|5368.36|5368.36|5368.36|5368.36|5368.36|5368.36|5368.36|5368.36|0
1635512080000|2021-10-29 12:54:40|5368.01|5368.01|5368.01|5368.01|5368.01|5368.01|5368.01|5368.01|0
1635512090000|2021-10-29 12:54:50|5368.72|5368.72|5368.36|5368.36|5368.72|5368.72|5368.36|5368.36|0
1635512100000|2021-10-29 12:55:00|5368.72|5368.72|5368.72|5368.72|5368.72|5368.72|5368.72|5368.72|0
1635512110000|2021-10-29 12:55:10|5368.36|5368.36|5368.36|5368.36|5368.36|5368.36|5368.36|5368.36|0
1635512120000|2021-10-29 12:55:20|5368.6|5368.6|5368.25|5368.25|5368.6|5368.6|5368.25|5368.25|0
1635512150000|2021-10-29 12:55:50|5368.86|5368.86|5369.2|5369.2|5369.2|5369.2|5368.86|5368.86|0
1635512200000|2021-10-29 12:56:40|5371.32|5371.32|5371.91|5371.91|5371.91|5371.91|5371.32|5371.32|0
1635512210000|2021-10-29 12:56:50|5372.19|5372.19|5372.19|5372.19|5372.19|5372.19|5372.19|5372.19|0
1635512240000|2021-10-29 12:57:20|5371.83|5371.83|5371.83|5371.83|5371.83|5371.83|5371.83|5371.83|0
1635512290000|2021-10-29 12:58:10|5372.19|5372.19|5372.82|5372.82|5372.82|5372.82|5372.19|5372.19|0
1635512310000|2021-10-29 12:58:30|5373.52|5373.52|5373.52|5373.52|5373.52|5373.52|5373.52|5373.52|0
1635512320000|2021-10-29 12:58:40|5373.86|5373.86|5373.86|5373.86|5373.86|5373.86|5373.86|5373.86|0
1635512330000|2021-10-29 12:58:50|5373.51|5373.51|5373.51|5373.51|5373.51|5373.51|5373.51|5373.51|0
1635512360000|2021-10-29 12:59:20|5373.39|5373.39|5373.16|5373.16|5373.39|5373.39|5373.16|5373.16|0
1635512370000|2021-10-29 12:59:30|5373.28|5373.28|5373.16|5373.16|5373.28|5373.28|5373.16|5373.16|0
1635512380000|2021-10-29 12:59:40|5373.41|5373.41|5373.41|5373.41|5373.41|5373.41|5373.41|5373.41|0
1635512390000|2021-10-29 12:59:50|5373.52|5373.52|5374.23|5374.23|5374.23|5374.23|5373.52|5373.52|0
1635512400000|2021-10-29 13:00:00|5374.58|5374.58|5374.58|5374.58|5374.58|5374.58|5374.58|5374.58|0
1635512410000|2021-10-29 13:00:10|5374.94|5374.94|5374.83|5374.83|5375.54|5375.54|5374.83|5374.83|0
1635512430000|2021-10-29 13:00:30|5374.48|5374.48|5374.48|5374.48|5374.48|5374.48|5374.48|5374.48|0
1635512460000|2021-10-29 13:01:00|5374.83|5374.83|5374.83|5374.83|5374.83|5374.83|5374.83|5374.83|0
1635512470000|2021-10-29 13:01:10|5374.48|5374.48|5374.48|5374.48|5374.48|5374.48|5374.48|5374.48|0
1635512500000|2021-10-29 13:01:40|5375.18|5375.18|5375.18|5375.18|5375.18|5375.18|5375.18|5375.18|0
1635512510000|2021-10-29 13:01:50|5374.83|5374.83|5374.83|5374.83|5374.83|5374.83|5374.83|5374.83|0
1635512570000|2021-10-29 13:02:50|5375.17|5375.17|5376.92|5376.92|5376.92|5376.92|5375.17|5375.17|0
1635512580000|2021-10-29 13:03:00|5377.26|5377.26|5377.26|5377.26|5377.26|5377.26|5377.26|5377.26|0
1635512590000|2021-10-29 13:03:10|5376.91|5376.91|5376.91|5376.91|5376.91|5376.91|5376.91|5376.91|0
1635512620000|2021-10-29 13:03:40|5377.14|5377.14|5376.56|5376.56|5377.14|5377.14|5376.56|5376.56|0
1635512630000|2021-10-29 13:03:50|5376.67|5376.67|5376.32|5376.32|5376.67|5376.67|5376.32|5376.32|0
1635512650000|2021-10-29 13:04:10|5376.67|5376.67|5376.67|5376.67|5376.67|5376.67|5376.67|5376.67|0
1635512670000|2021-10-29 13:04:30|5376.56|5376.56|5376.56|5376.56|5376.56|5376.56|5376.56|5376.56|0
1635512730000|2021-10-29 13:05:30|5376.91|5376.91|5376.91|5376.91|5376.91|5376.91|5376.91|5376.91|0
1635512780000|2021-10-29 13:06:20|5377.26|5377.26|5377.62|5377.62|5377.62|5377.62|5377.26|5377.26|0
1635512790000|2021-10-29 13:06:30|5377.5|5377.5|5377.38|5377.38|5377.5|5377.5|5377.15|5377.15|0
1635512800000|2021-10-29 13:06:40|5377.74|5377.74|5377.74|5377.74|5377.74|5377.74|5377.74|5377.74|0
1635512830000|2021-10-29 13:07:10|5378.09|5378.09|5378.79|5378.79|5378.79|5378.79|5378.09|5378.09|0
1635512840000|2021-10-29 13:07:20|5378.09|5378.09|5378.44|5378.44|5378.44|5378.44|5378.09|5378.09|0
1635512910000|2021-10-29 13:08:30|5378.67|5378.67|5378.44|5378.44|5378.67|5378.67|5378.44|5378.44|0
1635512940000|2021-10-29 13:09:00|5377.38|5377.38|5376.32|5376.32|5377.38|5377.38|5376.32|5376.32|0
1635512950000|2021-10-29 13:09:10|5375.62|5375.62|5375.97|5375.97|5375.97|5375.97|5375.62|5375.62|0
1635513010000|2021-10-29 13:10:10|5375.26|5375.26|5375.26|5375.26|5375.26|5375.26|5375.26|5375.26|0
1635513040000|2021-10-29 13:10:40|5374.91|5374.91|5374.91|5374.91|5374.91|5374.91|5374.91|5374.91|0
1635513060000|2021-10-29 13:11:00|5375.26|5375.26|5375.26|5375.26|5375.26|5375.26|5374.93|5374.93|0
1635513090000|2021-10-29 13:11:30|5375.15|5375.15|5375.03|5375.03|5375.15|5375.15|5375.03|5375.03|0
1635513120000|2021-10-29 13:12:00|5375.38|5375.38|5375.74|5375.74|5375.74|5375.74|5375.38|5375.38|0
1635513130000|2021-10-29 13:12:10|5376.09|5376.09|5376.09|5376.09|5376.09|5376.09|5376.09|5376.09|0
1635513160000|2021-10-29 13:12:40|5377.26|5377.26|5377.97|5377.97|5378.32|5378.32|5376.93|5376.93|0
1635513170000|2021-10-29 13:12:50|5377.26|5377.26|5376.68|5376.68|5377.26|5377.26|5376.68|5376.68|0
1635513180000|2021-10-29 13:13:00|5376.33|5376.33|5376.33|5376.33|5376.33|5376.33|5376.33|5376.33|0
1635513210000|2021-10-29 13:13:30|5375.97|5375.97|5375.99|5375.99|5376.33|5376.33|5375.97|5375.97|0
1635513220000|2021-10-29 13:13:40|5375.63|5375.63|5375.75|5375.75|5375.75|5375.75|5375.63|5375.63|0
1635513240000|2021-10-29 13:14:00|5376.46|5376.46|5376.46|5376.46|5376.46|5376.46|5376.46|5376.46|0
1635513250000|2021-10-29 13:14:10|5376.1|5376.1|5376.1|5376.1|5376.1|5376.1|5376.1|5376.1|0
1635513260000|2021-10-29 13:14:20|5375.61|5375.61|5375.63|5375.63|5375.63|5375.63|5375.52|5375.52|0
1635513280000|2021-10-29 13:14:40|5375.28|5375.28|5375.28|5375.28|5375.28|5375.28|5375.28|5375.28|0
1635513320000|2021-10-29 13:15:20|5375.99|5375.99|5376.22|5376.22|5376.22|5376.22|5375.63|5375.63|0
1635513330000|2021-10-29 13:15:30|5376.57|5376.57|5375.87|5375.87|5376.57|5376.57|5375.87|5375.87|0
1635513340000|2021-10-29 13:15:40|5376.57|5376.57|5376.57|5376.57|5376.57|5376.57|5376.57|5376.57|0
1635513410000|2021-10-29 13:16:50|5376.22|5376.22|5375.51|5375.51|5376.22|5376.22|5375.51|5375.51|0
1635513430000|2021-10-29 13:17:10|5375.16|5375.16|5375.16|5375.16|5375.16|5375.16|5375.16|5375.16|0
1635513440000|2021-10-29 13:17:20|5374.91|5374.91|5374.8|5374.8|5374.91|5374.91|5374.8|5374.8|0
1635513450000|2021-10-29 13:17:30|5374.09|5374.09|5374.09|5374.09|5374.09|5374.09|5374.09|5374.09|0
1635513460000|2021-10-29 13:17:40|5373.97|5373.97|5371.69|5371.69|5373.97|5373.97|5371.69|5371.69|0
1635513470000|2021-10-29 13:17:50|5371.58|5371.58|5371.93|5371.93|5371.93|5371.93|5371.58|5371.58|0
1635513500000|2021-10-29 13:18:20|5371.58|5371.58|5371.58|5371.58|5371.58|5371.58|5371.58|5371.58|0
1635513510000|2021-10-29 13:18:30|5371.93|5371.93|5371.93|5371.93|5371.93|5371.93|5371.93|5371.93|0
1635513540000|2021-10-29 13:19:00|5371.58|5371.58|5372.64|5372.64|5372.64|5372.64|5371.58|5371.58|0
1635513550000|2021-10-29 13:19:10|5372.99|5372.99|5373.34|5373.34|5373.34|5373.34|5372.99|5372.99|0
1635513560000|2021-10-29 13:19:20|5372.64|5372.64|5372.28|5372.28|5372.64|5372.64|5372.28|5372.28|0
1635513570000|2021-10-29 13:19:30|5371.22|5371.22|5371.22|5371.22|5371.22|5371.22|5371.22|5371.22|0
1635513600000|2021-10-29 13:20:00|5370.3|5370.3|5369.71|5369.71|5370.3|5370.3|5369.36|5369.36|0
1635513630000|2021-10-29 13:20:30|5369.46|5369.46|5369.46|5369.46|5369.46|5369.46|5369.46|5369.46|0
1635513640000|2021-10-29 13:20:40|5369.21|5369.21|5369.21|5369.21|5369.21|5369.21|5369.21|5369.21|0
1635513670000|2021-10-29 13:21:10|5368.51|5368.51|5368.62|5368.62|5368.62|5368.62|5368.51|5368.51|0
1635513690000|2021-10-29 13:21:30|5368.51|5368.51|5368.51|5368.51|5368.51|5368.51|5368.51|5368.51|0
1635513720000|2021-10-29 13:22:00|5369|5369|5368.77|5368.77|5369|5369|5368.77|5368.77|0
1635513730000|2021-10-29 13:22:10|5369.12|5369.12|5370.18|5370.18|5370.18|5370.18|5369.12|5369.12|0
1635513740000|2021-10-29 13:22:20|5369.83|5369.83|5369.83|5369.83|5369.83|5369.83|5369.83|5369.83|0
1635513790000|2021-10-29 13:23:10|5369.12|5369.12|5369.47|5369.47|5369.47|5369.47|5369.12|5369.12|0
1635513880000|2021-10-29 13:24:40|5368.77|5368.77|5368.77|5368.77|5368.77|5368.77|5368.77|5368.77|0
1635513890000|2021-10-29 13:24:50|5369.12|5369.12|5369.83|5369.83|5369.83|5369.83|5369.12|5369.12|0
1635513910000|2021-10-29 13:25:10|5369.47|5369.47|5369.47|5369.47|5369.47|5369.47|5369.47|5369.47|0
1635513930000|2021-10-29 13:25:30|5369.83|5369.83|5369.83|5369.83|5369.83|5369.83|5369.83|5369.83|0
1635513950000|2021-10-29 13:25:50|5369.47|5369.47|5369.47|5369.47|5369.59|5369.59|5369.47|5369.47|0
1635513970000|2021-10-29 13:26:10|5368.77|5368.77|5369.47|5369.47|5369.47|5369.47|5368.77|5368.77|0
1635514030000|2021-10-29 13:27:10|5368.77|5368.77|5368.41|5368.41|5368.77|5368.77|5368.41|5368.41|0
1635514040000|2021-10-29 13:27:20|5368.77|5368.77|5368.77|5368.77|5368.77|5368.77|5368.77|5368.77|0
1635514050000|2021-10-29 13:27:30|5369.44|5369.44|5369.8|5369.8|5369.8|5369.8|5369.44|5369.44|0
1635514060000|2021-10-29 13:27:40|5369.68|5369.68|5369.68|5369.68|5369.68|5369.68|5369.68|5369.68|0
1635514070000|2021-10-29 13:27:50|5370.39|5370.39|5370.74|5370.74|5370.74|5370.74|5370.39|5370.39|0
1635514110000|2021-10-29 13:28:30|5370.03|5370.03|5369.33|5369.33|5370.03|5370.03|5368.27|5368.27|0
1635514150000|2021-10-29 13:29:10|5369.68|5369.68|5369.68|5369.68|5369.68|5369.68|5369.68|5369.68|0
1635514180000|2021-10-29 13:29:40|5370.03|5370.03|5370.03|5370.03|5370.03|5370.03|5370.03|5370.03|0
1635514190000|2021-10-29 13:29:50|5369.92|5369.92|5369.68|5369.68|5369.92|5369.92|5369.68|5369.68|0
1635514200000|2021-10-29 13:30:00|5369.45|5369.45|5370.98|5370.98|5370.98|5370.98|5369.45|5369.45|0
1635514210000|2021-10-29 13:30:10|5371.1|5371.1|5370.74|5370.74|5371.1|5371.1|5370.39|5370.39|0
1635514220000|2021-10-29 13:30:20|5371.1|5371.1|5371.45|5371.45|5371.45|5371.45|5371.1|5371.1|0
1635514230000|2021-10-29 13:30:30|5372.15|5372.15|5371.45|5371.45|5372.15|5372.15|5371.45|5371.45|0
1635514240000|2021-10-29 13:30:40|5371.8|5371.8|5371.8|5371.8|5371.8|5371.8|5371.8|5371.8|0
1635514250000|2021-10-29 13:30:50|5372.51|5372.51|5372.51|5372.51|5372.51|5372.51|5372.51|5372.51|0
1635514260000|2021-10-29 13:31:00|5372.86|5372.86|5372.15|5372.15|5372.86|5372.86|5372.15|5372.15|0
1635514280000|2021-10-29 13:31:20|5372.49|5372.49|5372.49|5372.49|5372.49|5372.49|5372.49|5372.49|0
1635514290000|2021-10-29 13:31:30|5372.61|5372.61|5372.61|5372.61|5372.61|5372.61|5372.61|5372.61|0
1635514300000|2021-10-29 13:31:40|5372.96|5372.96|5372.96|5372.96|5372.96|5372.96|5372.96|5372.96|0
1635514310000|2021-10-29 13:31:50|5373.31|5373.31|5373.67|5373.67|5373.67|5373.67|5373.31|5373.31|0
1635514320000|2021-10-29 13:32:00|5373.91|5373.91|5375.49|5375.49|5375.49|5375.49|5373.56|5373.56|0
1635514330000|2021-10-29 13:32:10|5376.19|5376.19|5375.49|5375.49|5376.19|5376.19|5375.49|5375.49|0
1635514340000|2021-10-29 13:32:20|5375.6|5375.6|5376.31|5376.31|5376.43|5376.43|5375.6|5375.6|0
1635514350000|2021-10-29 13:32:30|5376.54|5376.54|5376.54|5376.54|5376.54|5376.54|5376.54|5376.54|0
1635514360000|2021-10-29 13:32:40|5376.31|5376.31|5376.31|5376.31|5376.66|5376.66|5376.31|5376.31|0
1635514380000|2021-10-29 13:33:00|5376.66|5376.66|5376.66|5376.66|5376.66|5376.66|5376.66|5376.66|0
1635514390000|2021-10-29 13:33:10|5376.32|5376.32|5375.37|5375.37|5376.32|5376.32|5375.37|5375.37|0
1635514400000|2021-10-29 13:33:20|5375.03|5375.03|5374.75|5374.75|5375.03|5375.03|5374.4|5374.4|0
1635514410000|2021-10-29 13:33:30|5375.22|5375.22|5375.57|5375.57|5375.57|5375.57|5375.22|5375.22|0
1635514420000|2021-10-29 13:33:40|5375.22|5375.22|5375.57|5375.57|5375.57|5375.57|5375.22|5375.22|0
1635514430000|2021-10-29 13:33:50|5375.93|5375.93|5375.57|5375.57|5375.93|5375.93|5375.57|5375.57|0
1635514440000|2021-10-29 13:34:00|5375.22|5375.22|5375.32|5375.32|5375.57|5375.57|5375.22|5375.22|0
1635514450000|2021-10-29 13:34:10|5375.44|5375.44|5375.34|5375.34|5375.69|5375.69|5375.34|5375.34|0
1635514460000|2021-10-29 13:34:20|5375.45|5375.45|5375.45|5375.45|5375.45|5375.45|5375.45|5375.45|0
1635514470000|2021-10-29 13:34:30|5375.2|5375.2|5377.67|5377.67|5377.67|5377.67|5375.2|5375.2|0
1635514480000|2021-10-29 13:34:40|5378.28|5378.28|5378.51|5378.51|5379.55|5379.55|5378.28|5378.28|0
1635514490000|2021-10-29 13:34:50|5378.17|5378.17|5377.22|5377.22|5378.17|5378.17|5376.51|5376.51|0
1635514500000|2021-10-29 13:35:00|5376.51|5376.51|5376.51|5376.51|5376.86|5376.86|5376.16|5376.16|0
1635514510000|2021-10-29 13:35:10|5376.23|5376.23|5375.53|5375.53|5376.23|5376.23|5375.53|5375.53|0
1635514540000|2021-10-29 13:35:40|5376.23|5376.23|5376.58|5376.58|5376.58|5376.58|5376.23|5376.23|0
1635514550000|2021-10-29 13:35:50|5377.29|5377.29|5377.41|5377.41|5377.41|5377.41|5377.29|5377.29|0
1635514560000|2021-10-29 13:36:00|5377.76|5377.76|5376.35|5376.35|5377.76|5377.76|5376.35|5376.35|0
1635514580000|2021-10-29 13:36:20|5375.64|5375.64|5375.64|5375.64|5375.64|5375.64|5375.64|5375.64|0
1635514590000|2021-10-29 13:36:30|5375.3|5375.3|5375.3|5375.3|5375.3|5375.3|5375.3|5375.3|0
1635514610000|2021-10-29 13:36:50|5375.42|5375.42|5375.54|5375.54|5375.54|5375.54|5375.42|5375.42|0
1635514620000|2021-10-29 13:37:00|5375.29|5375.29|5375.29|5375.29|5375.29|5375.29|5375.29|5375.29|0
1635514630000|2021-10-29 13:37:10|5374.94|5374.94|5374.23|5374.23|5374.94|5374.94|5374.23|5374.23|0
1635514640000|2021-10-29 13:37:20|5374.59|5374.59|5375.54|5375.54|5375.54|5375.54|5374.34|5374.34|0
1635514650000|2021-10-29 13:37:30|5375.42|5375.42|5376.13|5376.13|5376.13|5376.13|5375.42|5375.42|0
1635514660000|2021-10-29 13:37:40|5376.47|5376.47|5375.41|5375.41|5376.47|5376.47|5375.41|5375.41|0
1635514670000|2021-10-29 13:37:50|5375.76|5375.76|5375.41|5375.41|5375.76|5375.76|5375.41|5375.41|0
1635514680000|2021-10-29 13:38:00|5374.7|5374.7|5374.35|5374.35|5374.7|5374.7|5374.35|5374.35|0
1635514690000|2021-10-29 13:38:10|5374.1|5374.1|5374.1|5374.1|5374.1|5374.1|5374.1|5374.1|0
1635514710000|2021-10-29 13:38:30|5374.22|5374.22|5374.22|5374.22|5374.22|5374.22|5374.22|5374.22|0
1635514720000|2021-10-29 13:38:40|5374.1|5374.1|5374.45|5374.45|5374.45|5374.45|5374.1|5374.1|0
1635514740000|2021-10-29 13:39:00|5374.1|5374.1|5374.81|5374.81|5374.81|5374.81|5374.1|5374.1|0
1635514760000|2021-10-29 13:39:20|5374.45|5374.45|5374.45|5374.45|5374.45|5374.45|5374.45|5374.45|0
1635514770000|2021-10-29 13:39:30|5375.51|5375.51|5377.07|5377.07|5377.07|5377.07|5375.51|5375.51|0
1635514780000|2021-10-29 13:39:40|5377.94|5377.94|5377.94|5377.94|5377.94|5377.94|5377.94|5377.94|0
1635514790000|2021-10-29 13:39:50|5376.88|5376.88|5376.88|5376.88|5376.88|5376.88|5376.88|5376.88|0
1635514800000|2021-10-29 13:40:00|5377.23|5377.23|5378.64|5378.64|5378.64|5378.64|5377.23|5377.23|0
1635514810000|2021-10-29 13:40:10|5378.76|5378.76|5379.11|5379.11|5379.46|5379.46|5378.76|5378.76|0
1635514830000|2021-10-29 13:40:30|5379.82|5379.82|5380.05|5380.05|5380.41|5380.41|5379.82|5379.82|0
1635514840000|2021-10-29 13:40:40|5380.73|5380.73|5380.73|5380.73|5380.73|5380.73|5380.73|5380.73|0
1635514850000|2021-10-29 13:40:50|5380.39|5380.39|5380.39|5380.39|5380.39|5380.39|5380.39|5380.39|0
1635514860000|2021-10-29 13:41:00|5380.64|5380.64|5380.64|5380.64|5380.64|5380.64|5380.64|5380.64|0
1635514870000|2021-10-29 13:41:10|5379.93|5379.93|5379.93|5379.93|5379.93|5379.93|5379.93|5379.93|0
1635514880000|2021-10-29 13:41:20|5379.58|5379.58|5379.58|5379.58|5379.58|5379.58|5379.58|5379.58|0
1635514890000|2021-10-29 13:41:30|5379.23|5379.23|5378.89|5378.89|5379.23|5379.23|5378.89|5378.89|0
1635514900000|2021-10-29 13:41:40|5379.23|5379.23|5379.58|5379.58|5379.58|5379.58|5379.23|5379.23|0
1635514910000|2021-10-29 13:41:50|5380.29|5380.29|5380.4|5380.4|5380.64|5380.64|5380.29|5380.29|0
1635514920000|2021-10-29 13:42:00|5380.52|5380.52|5380.52|5380.52|5380.52|5380.52|5380.52|5380.52|0
1635514930000|2021-10-29 13:42:10|5381.23|5381.23|5380.87|5380.87|5381.23|5381.23|5380.87|5380.87|0
1635514960000|2021-10-29 13:42:40|5381.23|5381.23|5381.23|5381.23|5381.23|5381.23|5381.23|5381.23|0
1635514970000|2021-10-29 13:42:50|5381.58|5381.58|5381.58|5381.58|5381.58|5381.58|5381.58|5381.58|0
1635514980000|2021-10-29 13:43:00|5381.93|5381.93|5381.93|5381.93|5381.93|5381.93|5381.93|5381.93|0
1635514990000|2021-10-29 13:43:10|5382.29|5382.29|5382.64|5382.64|5382.64|5382.64|5382.29|5382.29|0
1635515010000|2021-10-29 13:43:30|5382.99|5382.99|5382.99|5382.99|5382.99|5382.99|5382.99|5382.99|0
1635515030000|2021-10-29 13:43:50|5383.34|5383.34|5383.7|5383.7|5383.7|5383.7|5383.34|5383.34|0
1635515050000|2021-10-29 13:44:10|5383.81|5383.81|5384.3|5384.3|5384.3|5384.3|5383.81|5383.81|0
1635515070000|2021-10-29 13:44:30|5384.55|5384.55|5384.55|5384.55|5384.55|5384.55|5384.55|5384.55|0
1635515090000|2021-10-29 13:44:50|5385.25|5385.25|5386.31|5386.31|5386.31|5386.31|5385.25|5385.25|0
1635515100000|2021-10-29 13:45:00|5385.25|5385.25|5384.9|5384.9|5385.25|5385.25|5384.9|5384.9|0
1635515120000|2021-10-29 13:45:20|5383.84|5383.84|5383.84|5383.84|5383.84|5383.84|5383.84|5383.84|0
1635515140000|2021-10-29 13:45:40|5383.49|5383.49|5383.49|5383.49|5383.49|5383.49|5383.49|5383.49|0
1635515150000|2021-10-29 13:45:50|5383.24|5383.24|5382.53|5382.53|5383.24|5383.24|5382.53|5382.53|0
1635515160000|2021-10-29 13:46:00|5382.18|5382.18|5382.3|5382.3|5382.3|5382.3|5382.18|5382.18|0
1635515180000|2021-10-29 13:46:20|5382.65|5382.65|5382.65|5382.65|5382.65|5382.65|5382.65|5382.65|0
1635515190000|2021-10-29 13:46:30|5382.3|5382.3|5382.3|5382.3|5382.3|5382.3|5382.3|5382.3|0
1635515200000|2021-10-29 13:46:40|5382.65|5382.65|5383|5383|5383|5383|5382.65|5382.65|0
1635515210000|2021-10-29 13:46:50|5382.65|5382.65|5382.65|5382.65|5382.65|5382.65|5382.65|5382.65|0
1635515220000|2021-10-29 13:47:00|5382.3|5382.3|5382.3|5382.3|5382.65|5382.65|5382.3|5382.3|0
1635515230000|2021-10-29 13:47:10|5381.94|5381.94|5381.59|5381.59|5381.94|5381.94|5381.59|5381.59|0
1635515250000|2021-10-29 13:47:30|5382.3|5382.3|5384.06|5384.06|5384.06|5384.06|5382.3|5382.3|0
1635515260000|2021-10-29 13:47:40|5383.94|5383.94|5383.94|5383.94|5383.94|5383.94|5383.94|5383.94|0
1635515280000|2021-10-29 13:48:00|5383.24|5383.24|5383.94|5383.94|5383.94|5383.94|5383.24|5383.24|0
1635515290000|2021-10-29 13:48:10|5383.83|5383.83|5384.53|5384.53|5384.53|5384.53|5383.83|5383.83|0
1635515310000|2021-10-29 13:48:30|5384.89|5384.89|5384.89|5384.89|5384.89|5384.89|5384.89|5384.89|0
1635515330000|2021-10-29 13:48:50|5385.59|5385.59|5384.89|5384.89|5385.59|5385.59|5384.89|5384.89|0
1635515340000|2021-10-29 13:49:00|5385.24|5385.24|5385.24|5385.24|5385.24|5385.24|5385.24|5385.24|0
1635515360000|2021-10-29 13:49:20|5384.89|5384.89|5384.53|5384.53|5384.89|5384.89|5384.53|5384.53|0
1635515380000|2021-10-29 13:49:40|5385.24|5385.24|5385.59|5385.59|5385.59|5385.59|5385.24|5385.24|0
1635515390000|2021-10-29 13:49:50|5385.93|5385.93|5386.99|5386.99|5386.99|5386.99|5385.93|5385.93|0
1635515410000|2021-10-29 13:50:10|5386.87|5386.87|5386.87|5386.87|5386.87|5386.87|5386.87|5386.87|0
1635515420000|2021-10-29 13:50:20|5387.15|5387.15|5389.27|5389.27|5389.27|5389.27|5387.15|5387.15|0
1635515430000|2021-10-29 13:50:30|5389.97|5389.97|5390.68|5390.68|5390.68|5390.68|5389.97|5389.97|0
1635515450000|2021-10-29 13:50:50|5391.03|5391.03|5391.03|5391.03|5391.03|5391.03|5391.03|5391.03|0
1635515480000|2021-10-29 13:51:20|5390.91|5390.91|5390.56|5390.56|5390.91|5390.91|5390.56|5390.56|0
1635515500000|2021-10-29 13:51:40|5390.21|5390.21|5390.33|5390.33|5390.33|5390.33|5390.21|5390.21|0
1635515510000|2021-10-29 13:51:50|5390.44|5390.44|5390.09|5390.09|5390.44|5390.44|5390.09|5390.09|0
1635515520000|2021-10-29 13:52:00|5389.75|5389.75|5389.5|5389.5|5389.75|5389.75|5389.5|5389.5|0
1635515560000|2021-10-29 13:52:40|5389.86|5389.86|5389.86|5389.86|5389.86|5389.86|5389.86|5389.86|0
1635515570000|2021-10-29 13:52:50|5389.97|5389.97|5390.68|5390.68|5390.68|5390.68|5389.97|5389.97|0
1635515580000|2021-10-29 13:53:00|5390.93|5390.93|5391.27|5391.27|5391.27|5391.27|5390.93|5390.93|0
1635515590000|2021-10-29 13:53:10|5390.56|5390.56|5391.27|5391.27|5391.27|5391.27|5390.56|5390.56|0
1635515610000|2021-10-29 13:53:30|5391.61|5391.61|5392.21|5392.21|5392.21|5392.21|5391.61|5391.61|0
1635515620000|2021-10-29 13:53:40|5392.32|5392.32|5391.97|5391.97|5392.32|5392.32|5391.97|5391.97|0
1635515630000|2021-10-29 13:53:50|5391.27|5391.27|5391.5|5391.5|5391.5|5391.5|5391.27|5391.27|0
1635515660000|2021-10-29 13:54:20|5391.15|5391.15|5391.15|5391.15|5391.15|5391.15|5391.15|5391.15|0
1635515670000|2021-10-29 13:54:30|5390.79|5390.79|5390.21|5390.21|5390.79|5390.79|5390.21|5390.21|0
1635515690000|2021-10-29 13:54:50|5390.32|5390.32|5390.68|5390.68|5390.68|5390.68|5390.32|5390.32|0
1635515700000|2021-10-29 13:55:00|5390.32|5390.32|5390.32|5390.32|5390.68|5390.68|5390.32|5390.32|0
1635515710000|2021-10-29 13:55:10|5390.21|5390.21|5390.21|5390.21|5390.21|5390.21|5390.21|5390.21|0
1635515730000|2021-10-29 13:55:30|5389.5|5389.5|5389.5|5389.5|5389.5|5389.5|5389.5|5389.5|0
1635515760000|2021-10-29 13:56:00|5389.78|5389.78|5389.78|5389.78|5389.78|5389.78|5389.78|5389.78|0
1635515780000|2021-10-29 13:56:20|5390.48|5390.48|5390.48|5390.48|5390.48|5390.48|5390.48|5390.48|0
1635515790000|2021-10-29 13:56:30|5389.78|5389.78|5389.78|5389.78|5389.78|5389.78|5389.78|5389.78|0
1635515820000|2021-10-29 13:57:00|5390.13|5390.13|5390.13|5390.13|5390.13|5390.13|5390.13|5390.13|0
1635515840000|2021-10-29 13:57:20|5389.78|5389.78|5389.78|5389.78|5389.78|5389.78|5389.78|5389.78|0
1635515880000|2021-10-29 13:58:00|5389.07|5389.07|5389.07|5389.07|5389.07|5389.07|5389.07|5389.07|0
1635515900000|2021-10-29 13:58:20|5388.72|5388.72|5388.72|5388.72|5388.72|5388.72|5388.72|5388.72|0
1635515910000|2021-10-29 13:58:30|5388.47|5388.47|5388.24|5388.24|5388.47|5388.47|5388.24|5388.24|0
1635515930000|2021-10-29 13:58:50|5387.74|5387.74|5387.74|5387.74|5387.74|5387.74|5387.74|5387.74|0
1635515960000|2021-10-29 13:59:20|5387.39|5387.39|5386.77|5386.77|5387.39|5387.39|5386.77|5386.77|0
1635515970000|2021-10-29 13:59:30|5386.06|5386.06|5386.06|5386.06|5386.06|5386.06|5386.06|5386.06|0
1635515990000|2021-10-29 13:59:50|5385.36|5385.36|5385.11|5385.11|5385.36|5385.36|5385.11|5385.11|0
1635516000000|2021-10-29 14:00:00|5384.88|5384.88|5383.82|5383.82|5384.88|5384.88|5383.11|5383.11|0
1635516010000|2021-10-29 14:00:10|5383.48|5383.48|5386.2|5386.2|5386.2|5386.2|5383.48|5383.48|0
1635516020000|2021-10-29 14:00:20|5386.54|5386.54|5386.54|5386.54|5386.54|5386.54|5386.54|5386.54|0
1635516050000|2021-10-29 14:00:50|5387.84|5387.84|5389.77|5389.77|5389.77|5389.77|5387.84|5387.84|0
1635516070000|2021-10-29 14:01:10|5390.47|5390.47|5391.74|5391.74|5391.74|5391.74|5390.47|5390.47|0
1635516080000|2021-10-29 14:01:20|5392.45|5392.45|5392.45|5392.45|5392.45|5392.45|5392.45|5392.45|0
1635516120000|2021-10-29 14:02:00|5392.33|5392.33|5392.33|5392.33|5392.33|5392.33|5392.33|5392.33|0
1635516130000|2021-10-29 14:02:10|5392.21|5392.21|5392.21|5392.21|5392.21|5392.21|5392.21|5392.21|0
1635516140000|2021-10-29 14:02:20|5392.57|5392.57|5393.27|5393.27|5393.27|5393.27|5392.57|5392.57|0
1635516150000|2021-10-29 14:02:30|5393.15|5393.15|5393.15|5393.15|5393.15|5393.15|5393.15|5393.15|0
1635516160000|2021-10-29 14:02:40|5393.04|5393.04|5393.39|5393.39|5393.39|5393.39|5393.04|5393.04|0
1635516180000|2021-10-29 14:03:00|5393.64|5393.64|5394.59|5394.59|5394.59|5394.59|5393.64|5393.64|0
1635516200000|2021-10-29 14:03:20|5394.94|5394.94|5393.34|5393.34|5395.22|5395.22|5393.34|5393.34|0
1635516210000|2021-10-29 14:03:30|5393.22|5393.22|5393.22|5393.22|5393.22|5393.22|5393.22|5393.22|0
1635516220000|2021-10-29 14:03:40|5393.34|5393.34|5393.69|5393.69|5393.69|5393.69|5393.34|5393.34|0
1635516230000|2021-10-29 14:03:50|5393.34|5393.34|5393.34|5393.34|5393.34|5393.34|5393.34|5393.34|0
1635516240000|2021-10-29 14:04:00|5393|5393|5392.3|5392.3|5393|5393|5392.3|5392.3|0
1635516250000|2021-10-29 14:04:10|5393|5393|5393|5393|5393|5393|5393|5393|0
1635516290000|2021-10-29 14:04:50|5393.36|5393.36|5393.36|5393.36|5393.36|5393.36|5393.36|5393.36|0
1635516300000|2021-10-29 14:05:00|5393.71|5393.71|5393.71|5393.71|5393.71|5393.71|5393.71|5393.71|0
1635516320000|2021-10-29 14:05:20|5394.06|5394.06|5393.59|5393.59|5394.06|5394.06|5393.59|5393.59|0
1635516350000|2021-10-29 14:05:50|5393.95|5393.95|5393.59|5393.59|5393.95|5393.95|5393.59|5393.59|0
1635516360000|2021-10-29 14:06:00|5394.3|5394.3|5394.65|5394.65|5394.65|5394.65|5394.3|5394.3|0
1635516370000|2021-10-29 14:06:10|5395|5395|5395|5395|5395|5395|5395|5395|0
1635516380000|2021-10-29 14:06:20|5395.24|5395.24|5396.06|5396.06|5396.06|5396.06|5395.24|5395.24|0
1635516390000|2021-10-29 14:06:30|5396.18|5396.18|5396.53|5396.53|5396.53|5396.53|5396.18|5396.18|0
1635516400000|2021-10-29 14:06:40|5396.87|5396.87|5397.22|5397.22|5397.22|5397.22|5396.87|5396.87|0
1635516410000|2021-10-29 14:06:50|5397.34|5397.34|5397.69|5397.69|5397.81|5397.81|5397.34|5397.34|0
1635516420000|2021-10-29 14:07:00|5396.98|5396.98|5396.98|5396.98|5396.98|5396.98|5396.98|5396.98|0
1635516430000|2021-10-29 14:07:10|5396.87|5396.87|5395.93|5395.93|5396.87|5396.87|5395.93|5395.93|0
1635516440000|2021-10-29 14:07:20|5396.04|5396.04|5396.04|5396.04|5396.04|5396.04|5396.04|5396.04|0
1635516460000|2021-10-29 14:07:40|5396.75|5396.75|5396.75|5396.75|5396.75|5396.75|5396.75|5396.75|0
1635516470000|2021-10-29 14:07:50|5396.4|5396.4|5396.04|5396.04|5396.4|5396.4|5396.04|5396.04|0
1635516480000|2021-10-29 14:08:00|5395.7|5395.7|5394.13|5394.13|5395.7|5395.7|5394.13|5394.13|0
1635516510000|2021-10-29 14:08:30|5392.37|5392.37|5392.37|5392.37|5392.37|5392.37|5392.37|5392.37|0
1635516520000|2021-10-29 14:08:40|5392.25|5392.25|5392.13|5392.13|5392.25|5392.25|5392.13|5392.13|0
1635516530000|2021-10-29 14:08:50|5392.84|5392.84|5392.84|5392.84|5392.84|5392.84|5392.84|5392.84|0
1635516540000|2021-10-29 14:09:00|5392.96|5392.96|5392.6|5392.6|5392.96|5392.96|5392.6|5392.6|0
1635516570000|2021-10-29 14:09:30|5391.9|5391.9|5391.9|5391.9|5391.9|5391.9|5391.9|5391.9|0
1635516580000|2021-10-29 14:09:40|5392.01|5392.01|5392.01|5392.01|5392.01|5392.01|5392.01|5392.01|0
1635516600000|2021-10-29 14:10:00|5392.37|5392.37|5393.07|5393.07|5393.07|5393.07|5392.37|5392.37|0
1635516610000|2021-10-29 14:10:10|5393.42|5393.42|5393.31|5393.31|5393.42|5393.42|5393.31|5393.31|0
1635516620000|2021-10-29 14:10:20|5393.59|5393.59|5395.59|5395.59|5395.59|5395.59|5393.59|5393.59|0
1635516630000|2021-10-29 14:10:30|5395.86|5395.86|5395.98|5395.98|5395.98|5395.98|5395.86|5395.86|0
1635516650000|2021-10-29 14:10:50|5395.63|5395.63|5395.63|5395.63|5395.63|5395.63|5395.63|5395.63|0
1635516680000|2021-10-29 14:11:20|5394.92|5394.92|5394.92|5394.92|5394.92|5394.92|5394.92|5394.92|0
1635516710000|2021-10-29 14:11:50|5395.17|5395.17|5395.88|5395.88|5395.88|5395.88|5395.17|5395.17|0
1635516720000|2021-10-29 14:12:00|5396.13|5396.13|5396.13|5396.13|5396.13|5396.13|5396.13|5396.13|0
1635516730000|2021-10-29 14:12:10|5396.36|5396.36|5396.36|5396.36|5396.36|5396.36|5396.36|5396.36|0
1635516740000|2021-10-29 14:12:20|5396.24|5396.24|5396.01|5396.01|5396.24|5396.24|5396.01|5396.01|0
1635516750000|2021-10-29 14:12:30|5396.24|5396.24|5396.24|5396.24|5396.24|5396.24|5396.24|5396.24|0
1635516760000|2021-10-29 14:12:40|5396.6|5396.6|5396.6|5396.6|5396.6|5396.6|5396.6|5396.6|0
1635516770000|2021-10-29 14:12:50|5395.89|5395.89|5395.89|5395.89|5395.89|5395.89|5395.89|5395.89|0
1635516800000|2021-10-29 14:13:20|5395.77|5395.77|5395.77|5395.77|5395.77|5395.77|5395.77|5395.77|0
1635516810000|2021-10-29 14:13:30|5395.54|5395.54|5395.54|5395.54|5395.54|5395.54|5395.54|5395.54|0
1635516820000|2021-10-29 14:13:40|5395.19|5395.19|5395.19|5395.19|5395.19|5395.19|5395.19|5395.19|0
1635516830000|2021-10-29 14:13:50|5394.48|5394.48|5394.48|5394.48|5394.48|5394.48|5394.48|5394.48|0
1635516850000|2021-10-29 14:14:10|5394.23|5394.23|5392.48|5392.48|5394.23|5394.23|5392.48|5392.48|0
1635516860000|2021-10-29 14:14:20|5392.36|5392.36|5392.36|5392.36|5392.36|5392.36|5392.36|5392.36|0
1635516890000|2021-10-29 14:14:50|5392.72|5392.72|5392.72|5392.72|5392.72|5392.72|5392.72|5392.72|0
1635516910000|2021-10-29 14:15:10|5392.6|5392.6|5392.6|5392.6|5392.6|5392.6|5392.6|5392.6|0
1635516920000|2021-10-29 14:15:20|5392.48|5392.48|5392.72|5392.72|5392.72|5392.72|5392.37|5392.37|0
1635516930000|2021-10-29 14:15:30|5393.07|5393.07|5393.07|5393.07|5393.07|5393.07|5393.07|5393.07|0
1635516940000|2021-10-29 14:15:40|5393.32|5393.32|5394.37|5394.37|5394.37|5394.37|5393.32|5393.32|0
1635516950000|2021-10-29 14:15:50|5394.48|5394.48|5394.48|5394.48|5394.48|5394.48|5394.48|5394.48|0
1635516960000|2021-10-29 14:16:00|5394.37|5394.37|5394.25|5394.25|5394.37|5394.37|5394.25|5394.25|0
1635516970000|2021-10-29 14:16:10|5393.19|5393.19|5393.19|5393.19|5393.19|5393.19|5393.19|5393.19|0
1635516980000|2021-10-29 14:16:20|5393.31|5393.31|5393.31|5393.31|5393.31|5393.31|5393.31|5393.31|0
1635517010000|2021-10-29 14:16:50|5393.56|5393.56|5393.44|5393.44|5393.56|5393.56|5393.44|5393.44|0
1635517040000|2021-10-29 14:17:20|5393.19|5393.19|5392.84|5392.84|5393.19|5393.19|5392.84|5392.84|0
1635517050000|2021-10-29 14:17:30|5392.48|5392.48|5392.48|5392.48|5392.48|5392.48|5392.48|5392.48|0
1635517060000|2021-10-29 14:17:40|5392.84|5392.84|5392.84|5392.84|5392.84|5392.84|5392.84|5392.84|0
1635517070000|2021-10-29 14:17:50|5392.95|5392.95|5392.95|5392.95|5392.95|5392.95|5392.95|5392.95|0
1635517090000|2021-10-29 14:18:10|5393.66|5393.66|5393.66|5393.66|5393.66|5393.66|5393.66|5393.66|0
1635517110000|2021-10-29 14:18:30|5393.78|5393.78|5394.72|5394.72|5394.72|5394.72|5393.78|5393.78|0
1635517140000|2021-10-29 14:19:00|5394.36|5394.36|5394.36|5394.36|5394.36|5394.36|5394.36|5394.36|0
1635517150000|2021-10-29 14:19:10|5394.64|5394.64|5394.64|5394.64|5394.64|5394.64|5394.64|5394.64|0
1635517160000|2021-10-29 14:19:20|5394.29|5394.29|5394.29|5394.29|5394.29|5394.29|5394.29|5394.29|0
1635517180000|2021-10-29 14:19:40|5393.58|5393.58|5393.23|5393.23|5393.58|5393.58|5393.23|5393.23|0
1635517200000|2021-10-29 14:20:00|5393.94|5393.94|5393.94|5393.94|5393.94|5393.94|5393.94|5393.94|0
1635517210000|2021-10-29 14:20:10|5394.29|5394.29|5394.64|5394.64|5394.64|5394.64|5394.29|5394.29|0
1635517220000|2021-10-29 14:20:20|5393.94|5393.94|5393.94|5393.94|5393.94|5393.94|5393.94|5393.94|0
1635517240000|2021-10-29 14:20:40|5394.29|5394.29|5394.29|5394.29|5394.29|5394.29|5394.29|5394.29|0
1635517260000|2021-10-29 14:21:00|5393.94|5393.94|5394.29|5394.29|5394.29|5394.29|5393.94|5393.94|0
1635517270000|2021-10-29 14:21:10|5393.94|5393.94|5393.94|5393.94|5393.94|5393.94|5393.94|5393.94|0
1635517290000|2021-10-29 14:21:30|5394.05|5394.05|5393.82|5393.82|5394.05|5394.05|5393.7|5393.7|0
1635517310000|2021-10-29 14:21:50|5393.94|5393.94|5393.7|5393.7|5393.94|5393.94|5393.7|5393.7|0
1635517350000|2021-10-29 14:22:30|5393.45|5393.45|5393.1|5393.1|5393.45|5393.45|5393.1|5393.1|0
1635517380000|2021-10-29 14:23:00|5392.82|5392.82|5392.82|5392.82|5392.82|5392.82|5392.82|5392.82|0
1635517400000|2021-10-29 14:23:20|5392.12|5392.12|5392.47|5392.47|5392.47|5392.47|5392.12|5392.12|0
1635517440000|2021-10-29 14:24:00|5392.22|5392.22|5393.07|5393.07|5393.07|5393.07|5392.22|5392.22|0
1635517450000|2021-10-29 14:24:10|5393.42|5393.42|5393.42|5393.42|5393.77|5393.77|5393.42|5393.42|0
1635517460000|2021-10-29 14:24:20|5393.17|5393.17|5393.17|5393.17|5393.17|5393.17|5393.17|5393.17|0
1635517470000|2021-10-29 14:24:30|5392.47|5392.47|5392.58|5392.58|5392.58|5392.58|5392.47|5392.47|0
1635517480000|2021-10-29 14:24:40|5392.23|5392.23|5392.23|5392.23|5392.23|5392.23|5392.23|5392.23|0
1635517490000|2021-10-29 14:24:50|5391.89|5391.89|5390.2|5390.2|5391.89|5391.89|5390.2|5390.2|0
1635517500000|2021-10-29 14:25:00|5390.91|5390.91|5391.26|5391.26|5391.26|5391.26|5390.91|5390.91|0
1635517510000|2021-10-29 14:25:10|5390.91|5390.91|5390.91|5390.91|5390.91|5390.91|5390.91|5390.91|0
1635517520000|2021-10-29 14:25:20|5391.14|5391.14|5391.14|5391.14|5391.14|5391.14|5391.14|5391.14|0
1635517540000|2021-10-29 14:25:40|5390.89|5390.89|5390.54|5390.54|5390.89|5390.89|5390.54|5390.54|0
1635517570000|2021-10-29 14:26:10|5390.89|5390.89|5390.89|5390.89|5390.89|5390.89|5390.89|5390.89|0
1635517590000|2021-10-29 14:26:30|5390.61|5390.61|5390.61|5390.61|5390.61|5390.61|5390.61|5390.61|0
1635517610000|2021-10-29 14:26:50|5390.26|5390.26|5390.26|5390.26|5390.26|5390.26|5390.26|5390.26|0
1635517650000|2021-10-29 14:27:30|5390.97|5390.97|5390.5|5390.5|5390.97|5390.97|5390.5|5390.5|0
1635517700000|2021-10-29 14:28:20|5390.15|5390.15|5390.15|5390.15|5390.15|5390.15|5390.15|5390.15|0
1635517710000|2021-10-29 14:28:30|5389.9|5389.9|5389.9|5389.9|5389.9|5389.9|5389.9|5389.9|0
1635517730000|2021-10-29 14:28:50|5389.56|5389.56|5390.26|5390.26|5390.26|5390.26|5389.56|5389.56|0
1635517740000|2021-10-29 14:29:00|5390.6|5390.6|5390.6|5390.6|5390.6|5390.6|5390.6|5390.6|0
1635517750000|2021-10-29 14:29:10|5390.96|5390.96|5390.96|5390.96|5390.96|5390.96|5390.96|5390.96|0
1635517760000|2021-10-29 14:29:20|5390.84|5390.84|5390.61|5390.61|5390.84|5390.84|5390.61|5390.61|0
1635517770000|2021-10-29 14:29:30|5390.96|5390.96|5390.96|5390.96|5390.96|5390.96|5390.96|5390.96|0
1635517780000|2021-10-29 14:29:40|5390.6|5390.6|5390.6|5390.6|5390.6|5390.6|5390.6|5390.6|0
1635517790000|2021-10-29 14:29:50|5391.38|5391.38|5392.39|5392.39|5392.39|5392.39|5391.38|5391.38|0
1635517800000|2021-10-29 14:30:00|5393.1|5393.1|5393.45|5393.45|5393.45|5393.45|5393.1|5393.1|0
1635517820000|2021-10-29 14:30:20|5392.75|5392.75|5392.75|5392.75|5392.75|5392.75|5392.75|5392.75|0
1635517880000|2021-10-29 14:31:20|5392.39|5392.39|5391.33|5391.33|5392.39|5392.39|5390.63|5390.63|0
1635517920000|2021-10-29 14:32:00|5390.98|5390.98|5390.98|5390.98|5390.98|5390.98|5390.98|5390.98|0
1635517930000|2021-10-29 14:32:10|5391.33|5391.33|5391.33|5391.33|5391.33|5391.33|5391.33|5391.33|0
1635517970000|2021-10-29 14:32:50|5391.45|5391.45|5391.45|5391.45|5391.45|5391.45|5391.45|5391.45|0
1635517980000|2021-10-29 14:33:00|5390.75|5390.75|5390.75|5390.75|5390.75|5390.75|5390.75|5390.75|0
1635517990000|2021-10-29 14:33:10|5391.45|5391.45|5391.8|5391.8|5391.8|5391.8|5391.45|5391.45|0
1635518020000|2021-10-29 14:33:40|5392.16|5392.16|5392.16|5392.16|5392.16|5392.16|5392.16|5392.16|0
1635518030000|2021-10-29 14:33:50|5391.1|5391.1|5390.75|5390.75|5391.1|5391.1|5390.75|5390.75|0
1635518040000|2021-10-29 14:34:00|5391.45|5391.45|5391.45|5391.45|5391.45|5391.45|5391.45|5391.45|0
1635518070000|2021-10-29 14:34:30|5391.33|5391.33|5391.33|5391.33|5391.33|5391.33|5391.33|5391.33|0
1635518080000|2021-10-29 14:34:40|5391.09|5391.09|5391.44|5391.44|5391.44|5391.44|5391.09|5391.09|0
1635518120000|2021-10-29 14:35:20|5391.32|5391.32|5391.32|5391.32|5391.32|5391.32|5391.32|5391.32|0
1635518140000|2021-10-29 14:35:40|5391.07|5391.07|5391.07|5391.07|5391.07|5391.07|5391.07|5391.07|0
1635518150000|2021-10-29 14:35:50|5390.01|5390.01|5390.01|5390.01|5390.01|5390.01|5390.01|5390.01|0
1635518180000|2021-10-29 14:36:20|5389.9|5389.9|5389.9|5389.9|5389.9|5389.9|5389.9|5389.9|0
1635518200000|2021-10-29 14:36:40|5389.34|5389.34|5388.62|5388.62|5389.34|5389.34|5388.28|5388.28|0
1635518210000|2021-10-29 14:36:50|5388.34|5388.34|5387.88|5387.88|5388.34|5388.34|5387.88|5387.88|0
1635518220000|2021-10-29 14:37:00|5388|5388|5387.05|5387.05|5388|5388|5387.05|5387.05|0
1635518230000|2021-10-29 14:37:10|5385.99|5385.99|5385.52|5385.52|5385.99|5385.99|5385.52|5385.52|0
1635518240000|2021-10-29 14:37:20|5385.63|5385.63|5385.63|5385.63|5385.63|5385.63|5385.63|5385.63|0
1635518250000|2021-10-29 14:37:30|5385.36|5385.36|5384.3|5384.3|5385.36|5385.36|5384.3|5384.3|0
1635518270000|2021-10-29 14:37:50|5383.62|5383.62|5383.73|5383.73|5383.97|5383.97|5383.62|5383.62|0
1635518280000|2021-10-29 14:38:00|5384.08|5384.08|5384.67|5384.67|5385.73|5385.73|5384.08|5384.08|0
1635518300000|2021-10-29 14:38:20|5383.96|5383.96|5383.96|5383.96|5383.96|5383.96|5383.96|5383.96|0
1635518320000|2021-10-29 14:38:40|5383.73|5383.73|5383.26|5383.26|5383.73|5383.73|5383.26|5383.26|0
1635518330000|2021-10-29 14:38:50|5382.9|5382.9|5382.9|5382.9|5382.9|5382.9|5382.9|5382.9|0
1635518380000|2021-10-29 14:39:40|5382.67|5382.67|5382.67|5382.67|5382.67|5382.67|5382.67|5382.67|0
1635518390000|2021-10-29 14:39:50|5381.96|5381.96|5381.96|5381.96|5381.96|5381.96|5381.96|5381.96|0
1635518400000|2021-10-29 14:40:00|5382.32|5382.32|5382.32|5382.32|5382.32|5382.32|5382.32|5382.32|0
1635518410000|2021-10-29 14:40:10|5381.96|5381.96|5381.96|5381.96|5381.96|5381.96|5381.96|5381.96|0
1635518440000|2021-10-29 14:40:40|5382.32|5382.32|5382.32|5382.32|5382.32|5382.32|5382.32|5382.32|0
1635518450000|2021-10-29 14:40:50|5382.55|5382.55|5382.55|5382.55|5382.55|5382.55|5382.55|5382.55|0
1635518470000|2021-10-29 14:41:10|5382.32|5382.32|5382.32|5382.32|5382.32|5382.32|5382.32|5382.32|0
1635518500000|2021-10-29 14:41:40|5382.2|5382.2|5382.2|5382.2|5382.2|5382.2|5382.2|5382.2|0
1635518510000|2021-10-29 14:41:50|5381.97|5381.97|5381.97|5381.97|5381.97|5381.97|5381.97|5381.97|0
1635518520000|2021-10-29 14:42:00|5381.72|5381.72|5381.72|5381.72|5381.72|5381.72|5381.72|5381.72|0
1635518530000|2021-10-29 14:42:10|5382.07|5382.07|5382.19|5382.19|5382.3|5382.3|5382.07|5382.07|0
1635518550000|2021-10-29 14:42:30|5381.85|5381.85|5381.5|5381.5|5381.85|5381.85|5381.5|5381.5|0
1635518570000|2021-10-29 14:42:50|5380.79|5380.79|5380.78|5380.78|5381.13|5381.13|5380.78|5380.78|0
1635518580000|2021-10-29 14:43:00|5380.5|5380.5|5380.75|5380.75|5380.75|5380.75|5380.5|5380.5|0
1635518600000|2021-10-29 14:43:20|5380.39|5380.39|5380.39|5380.39|5380.39|5380.39|5380.39|5380.39|0
1635518610000|2021-10-29 14:43:30|5380.05|5380.05|5379.35|5379.35|5380.05|5380.05|5379.35|5379.35|0
1635518630000|2021-10-29 14:43:50|5379.01|5379.01|5379.24|5379.24|5379.24|5379.24|5379.01|5379.01|0
1635518650000|2021-10-29 14:44:10|5379.6|5379.6|5379.6|5379.6|5379.6|5379.6|5379.6|5379.6|0
1635518660000|2021-10-29 14:44:20|5379.93|5379.93|5380.54|5380.54|5380.54|5380.54|5379.93|5379.93|0
1635518680000|2021-10-29 14:44:40|5380.78|5380.78|5381.84|5381.84|5381.84|5381.84|5380.78|5380.78|0
1635518690000|2021-10-29 14:44:50|5382.18|5382.18|5382.18|5382.18|5382.18|5382.18|5382.18|5382.18|0
1635518700000|2021-10-29 14:45:00|5382.43|5382.43|5382.78|5382.78|5382.78|5382.78|5382.43|5382.43|0
1635518710000|2021-10-29 14:45:10|5383.06|5383.06|5382.71|5382.71|5383.06|5383.06|5382.71|5382.71|0
1635518720000|2021-10-29 14:45:20|5382.46|5382.46|5382.7|5382.7|5382.7|5382.7|5382.46|5382.46|0
1635518740000|2021-10-29 14:45:40|5382.42|5382.42|5381.3|5381.3|5382.42|5382.42|5381.3|5381.3|0
1635518750000|2021-10-29 14:45:50|5380.96|5380.96|5379.76|5379.76|5380.96|5380.96|5379.76|5379.76|0
1635518760000|2021-10-29 14:46:00|5380.04|5380.04|5379.07|5379.07|5380.04|5380.04|5379.07|5379.07|0
1635518770000|2021-10-29 14:46:10|5378.82|5378.82|5378.29|5378.29|5378.82|5378.82|5378.29|5378.29|0
1635518780000|2021-10-29 14:46:20|5377.94|5377.94|5377.58|5377.58|5377.94|5377.94|5377.58|5377.58|0
1635518790000|2021-10-29 14:46:30|5377.47|5377.47|5376.85|5376.85|5377.47|5377.47|5376.85|5376.85|0
1635518800000|2021-10-29 14:46:40|5376.57|5376.57|5376.57|5376.57|5376.57|5376.57|5376.57|5376.57|0
1635518810000|2021-10-29 14:46:50|5376.29|5376.29|5375.46|5375.46|5376.29|5376.29|5375.46|5375.46|0
1635518820000|2021-10-29 14:47:00|5374.04|5374.04|5372.93|5372.93|5374.04|5374.04|5372.93|5372.93|0
1635518830000|2021-10-29 14:47:10|5372.68|5372.68|5372.25|5372.25|5372.68|5372.68|5371.97|5371.97|0
1635518840000|2021-10-29 14:47:20|5371.75|5371.75|5371.75|5371.75|5371.75|5371.75|5371.75|5371.75|0
1635518850000|2021-10-29 14:47:30|5371.42|5371.42|5371.88|5371.88|5371.88|5371.88|5371.42|5371.42|0
1635518860000|2021-10-29 14:47:40|5371.33|5371.33|5371.08|5371.08|5371.33|5371.33|5371.08|5371.08|0
1635518870000|2021-10-29 14:47:50|5369.96|5369.96|5368.24|5368.24|5370.71|5370.71|5368.24|5368.24|0
1635518880000|2021-10-29 14:48:00|5368.51|5368.51|5368.91|5368.91|5368.91|5368.91|5368.4|5368.4|0
1635518890000|2021-10-29 14:48:10|5368.56|5368.56|5367.72|5367.72|5368.56|5368.56|5367.72|5367.72|0
1635518900000|2021-10-29 14:48:20|5367.37|5367.37|5367.37|5367.37|5367.37|5367.37|5367.37|5367.37|0
1635518910000|2021-10-29 14:48:30|5366.66|5366.66|5366.66|5366.66|5366.66|5366.66|5366.66|5366.66|0
1635518930000|2021-10-29 14:48:50|5366.41|5366.41|5366.41|5366.41|5366.41|5366.41|5365.71|5365.71|0
1635518940000|2021-10-29 14:49:00|5366.13|5366.13|5364.83|5364.83|5366.13|5366.13|5364.83|5364.83|0
1635518950000|2021-10-29 14:49:10|5365.53|5365.53|5365.93|5365.93|5365.93|5365.93|5365.53|5365.53|0
1635518960000|2021-10-29 14:49:20|5365.58|5365.58|5365.93|5365.93|5365.93|5365.93|5365.22|5365.22|0
1635518980000|2021-10-29 14:49:40|5365.58|5365.58|5365.58|5365.58|5365.58|5365.58|5365.58|5365.58|0
1635519000000|2021-10-29 14:50:00|5365.93|5365.93|5366.99|5366.99|5366.99|5366.99|5365.93|5365.93|0
1635519010000|2021-10-29 14:50:10|5367.27|5367.27|5367.99|5367.99|5367.99|5367.99|5367.03|5367.03|0
1635519020000|2021-10-29 14:50:20|5368.34|5368.34|5368.22|5368.22|5368.34|5368.34|5368.22|5368.22|0
1635519030000|2021-10-29 14:50:30|5367.87|5367.87|5367.87|5367.87|5367.87|5367.87|5367.87|5367.87|0
1635519060000|2021-10-29 14:51:00|5368.15|5368.15|5367.8|5367.8|5368.5|5368.5|5367.8|5367.8|0
1635519070000|2021-10-29 14:51:10|5368.15|5368.15|5368.5|5368.5|5368.5|5368.5|5368.15|5368.15|0
1635519080000|2021-10-29 14:51:20|5368.16|5368.16|5368.35|5368.35|5368.44|5368.44|5368.16|5368.16|0
1635519100000|2021-10-29 14:51:40|5368.63|5368.63|5368.63|5368.63|5368.63|5368.63|5368.63|5368.63|0
1635519110000|2021-10-29 14:51:50|5368.35|5368.35|5368.35|5368.35|5368.35|5368.35|5368.35|5368.35|0
1635519150000|2021-10-29 14:52:30|5367.65|5367.65|5369.65|5369.65|5369.65|5369.65|5367.65|5367.65|0
1635519160000|2021-10-29 14:52:40|5369.92|5369.92|5369.92|5369.92|5369.92|5369.92|5369.92|5369.92|0
1635519180000|2021-10-29 14:53:00|5370.28|5370.28|5370.28|5370.28|5370.28|5370.28|5370.28|5370.28|0
1635519210000|2021-10-29 14:53:30|5370.03|5370.03|5370.28|5370.28|5370.28|5370.28|5370.03|5370.03|0
1635519230000|2021-10-29 14:53:50|5370.04|5370.04|5370.04|5370.04|5370.04|5370.04|5370.04|5370.04|0
1635519250000|2021-10-29 14:54:10|5369.69|5369.69|5369.81|5369.81|5369.81|5369.81|5369.69|5369.69|0
1635519280000|2021-10-29 14:54:40|5369.45|5369.45|5369.45|5369.45|5369.45|5369.45|5369.45|5369.45|0
1635519290000|2021-10-29 14:54:50|5368.87|5368.87|5367.56|5367.56|5368.87|5368.87|5367.46|5367.46|0
1635519310000|2021-10-29 14:55:10|5367.44|5367.44|5366.58|5366.58|5367.44|5367.44|5366.58|5366.58|0
1635519320000|2021-10-29 14:55:20|5366.93|5366.93|5367.52|5367.52|5367.52|5367.52|5366.93|5366.93|0
1635519330000|2021-10-29 14:55:30|5367.63|5367.63|5367.63|5367.63|5367.63|5367.63|5367.63|5367.63|0
1635519340000|2021-10-29 14:55:40|5367.99|5367.99|5367.99|5367.99|5367.99|5367.99|5367.99|5367.99|0
1635519350000|2021-10-29 14:55:50|5367.87|5367.87|5366.81|5366.81|5367.87|5367.87|5366.81|5366.81|0
1635519370000|2021-10-29 14:56:10|5367.52|5367.52|5367.74|5367.74|5367.74|5367.74|5367.27|5367.27|0
1635519380000|2021-10-29 14:56:20|5368.09|5368.09|5368.84|5368.84|5369.19|5369.19|5368.09|5368.09|0
1635519390000|2021-10-29 14:56:30|5369.19|5369.19|5369.19|5369.19|5369.19|5369.19|5369.19|5369.19|0
1635519410000|2021-10-29 14:56:50|5369.07|5369.07|5369.07|5369.07|5369.07|5369.07|5369.07|5369.07|0
1635519420000|2021-10-29 14:57:00|5368.37|5368.37|5368.37|5368.37|5368.37|5368.37|5368.37|5368.37|0
1635519430000|2021-10-29 14:57:10|5368.01|5368.01|5367.66|5367.66|5368.01|5368.01|5367.66|5367.66|0
1635519450000|2021-10-29 14:57:30|5368.37|5368.37|5368.6|5368.6|5368.6|5368.6|5368.37|5368.37|0
1635519460000|2021-10-29 14:57:40|5368.95|5368.95|5368.95|5368.95|5368.95|5368.95|5368.95|5368.95|0
1635519470000|2021-10-29 14:57:50|5369.29|5369.29|5369.54|5369.54|5369.54|5369.54|5369.29|5369.29|0
1635519480000|2021-10-29 14:58:00|5369.89|5369.89|5370.53|5370.53|5370.53|5370.53|5369.89|5369.89|0
1635519490000|2021-10-29 14:58:10|5370.17|5370.17|5369.11|5369.11|5370.17|5370.17|5369.11|5369.11|0
1635519500000|2021-10-29 14:58:20|5369|5369|5368.72|5368.72|5369|5369|5368.72|5368.72|0
1635519510000|2021-10-29 14:58:30|5368.6|5368.6|5368.6|5368.6|5368.6|5368.6|5368.6|5368.6|0
1635519530000|2021-10-29 14:58:50|5369.31|5369.31|5368.95|5368.95|5369.31|5369.31|5368.95|5368.95|0
1635519560000|2021-10-29 14:59:20|5369.31|5369.31|5368.95|5368.95|5369.31|5369.31|5368.95|5368.95|0
1635519570000|2021-10-29 14:59:30|5369.2|5369.2|5369.9|5369.9|5369.9|5369.9|5369.2|5369.2|0
1635519580000|2021-10-29 14:59:40|5370.01|5370.01|5370.26|5370.26|5370.26|5370.26|5370.01|5370.01|0
1635519590000|2021-10-29 14:59:50|5370.14|5370.14|5370.14|5370.14|5370.14|5370.14|5370.14|5370.14|0
1635519600000|2021-10-29 15:00:00|5369.9|5369.9|5371.31|5371.31|5371.31|5371.31|5369.9|5369.9|0
1635519610000|2021-10-29 15:00:10|5370.97|5370.97|5370.97|5370.97|5370.97|5370.97|5370.97|5370.97|0
1635519630000|2021-10-29 15:00:30|5370.62|5370.62|5370.62|5370.62|5370.62|5370.62|5370.62|5370.62|0
1635519650000|2021-10-29 15:00:50|5370.97|5370.97|5370.97|5370.97|5370.97|5370.97|5370.97|5370.97|0
1635519670000|2021-10-29 15:01:10|5371.32|5371.32|5371.6|5371.6|5371.6|5371.6|5371.32|5371.32|0
1635519690000|2021-10-29 15:01:30|5371.88|5371.88|5371.88|5371.88|5371.88|5371.88|5371.88|5371.88|0
1635519700000|2021-10-29 15:01:40|5372.59|5372.59|5373.92|5373.92|5373.92|5373.92|5372.59|5372.59|0
1635519710000|2021-10-29 15:01:50|5373.67|5373.67|5373.67|5373.67|5373.67|5373.67|5373.67|5373.67|0
1635519720000|2021-10-29 15:02:00|5374.03|5374.03|5374.03|5374.03|5374.03|5374.03|5374.03|5374.03|0
1635519740000|2021-10-29 15:02:20|5373.47|5373.47|5372.84|5372.84|5373.47|5373.47|5372.84|5372.84|0
1635519760000|2021-10-29 15:02:40|5372.95|5372.95|5373.31|5373.31|5373.31|5373.31|5372.95|5372.95|0
1635519770000|2021-10-29 15:02:50|5372.95|5372.95|5372.95|5372.95|5372.95|5372.95|5372.95|5372.95|0
1635519780000|2021-10-29 15:03:00|5371.9|5371.9|5371.9|5371.9|5371.9|5371.9|5371.9|5371.9|0
1635519800000|2021-10-29 15:03:20|5371.54|5371.54|5371.54|5371.54|5371.54|5371.54|5371.54|5371.54|0
1635519810000|2021-10-29 15:03:30|5371.19|5371.19|5371.54|5371.54|5371.54|5371.54|5371.19|5371.19|0
1635519830000|2021-10-29 15:03:50|5371.82|5371.82|5371.12|5371.12|5371.82|5371.82|5371.12|5371.12|0
1635519840000|2021-10-29 15:04:00|5370.77|5370.77|5370.77|5370.77|5370.77|5370.77|5370.77|5370.77|0
1635519870000|2021-10-29 15:04:30|5371.12|5371.12|5371.12|5371.12|5371.12|5371.12|5371.12|5371.12|0
1635519900000|2021-10-29 15:05:00|5371.82|5371.82|5371.71|5371.71|5371.82|5371.82|5371.71|5371.71|0
1635519910000|2021-10-29 15:05:10|5371.59|5371.59|5371.24|5371.24|5371.59|5371.59|5371.24|5371.24|0
1635519920000|2021-10-29 15:05:20|5370.88|5370.88|5370.53|5370.53|5370.88|5370.88|5370.53|5370.53|0
1635519940000|2021-10-29 15:05:40|5370.65|5370.65|5371|5371|5371|5371|5370.65|5370.65|0
1635519950000|2021-10-29 15:05:50|5370.75|5370.75|5371.11|5371.11|5371.11|5371.11|5370.75|5370.75|0
1635519980000|2021-10-29 15:06:20|5370.83|5370.83|5371.11|5371.11|5371.11|5371.11|5370.83|5370.83|0
1635519990000|2021-10-29 15:06:30|5371.8|5371.8|5371.8|5371.8|5371.8|5371.8|5371.8|5371.8|0
1635520000000|2021-10-29 15:06:40|5371.44|5371.44|5370.99|5370.99|5371.44|5371.44|5370.99|5370.99|0
1635520030000|2021-10-29 15:07:10|5371.33|5371.33|5371.61|5371.61|5371.61|5371.61|5371.33|5371.33|0
1635520050000|2021-10-29 15:07:30|5371.25|5371.25|5371.25|5371.25|5371.25|5371.25|5371.25|5371.25|0
1635520060000|2021-10-29 15:07:40|5371.61|5371.61|5371.61|5371.61|5371.61|5371.61|5371.61|5371.61|0
1635520080000|2021-10-29 15:08:00|5371.36|5371.36|5371.02|5371.02|5371.71|5371.71|5371.02|5371.02|0
1635520090000|2021-10-29 15:08:10|5371.37|5371.37|5371.72|5371.72|5371.72|5371.72|5371.37|5371.37|0
1635520110000|2021-10-29 15:08:30|5372.08|5372.08|5372.08|5372.08|5372.08|5372.08|5372.08|5372.08|0
1635520120000|2021-10-29 15:08:40|5371.72|5371.72|5372|5372|5372|5372|5371.72|5371.72|0
1635520130000|2021-10-29 15:08:50|5372.25|5372.25|5372.25|5372.25|5372.25|5372.25|5372.25|5372.25|0
1635520150000|2021-10-29 15:09:10|5372.14|5372.14|5372.14|5372.14|5372.14|5372.14|5372.14|5372.14|0
1635520160000|2021-10-29 15:09:20|5372.72|5372.72|5372.82|5372.82|5373.07|5373.07|5372.71|5372.71|0
1635520170000|2021-10-29 15:09:30|5372.47|5372.47|5371.77|5371.77|5372.47|5372.47|5371.77|5371.77|0
1635520190000|2021-10-29 15:09:50|5372.47|5372.47|5372.47|5372.47|5372.47|5372.47|5372.47|5372.47|0
1635520200000|2021-10-29 15:10:00|5372.82|5372.82|5372.82|5372.82|5372.82|5372.82|5372.82|5372.82|0
1635520230000|2021-10-29 15:10:30|5372.47|5372.47|5372.22|5372.22|5372.47|5372.47|5372.22|5372.22|0
1635520250000|2021-10-29 15:10:50|5372.58|5372.58|5372.58|5372.58|5372.58|5372.58|5372.58|5372.58|0
1635520280000|2021-10-29 15:11:20|5372.93|5372.93|5372.81|5372.81|5373.52|5373.52|5372.81|5372.81|0
1635520290000|2021-10-29 15:11:30|5373.06|5373.06|5373.06|5373.06|5373.06|5373.06|5373.06|5373.06|0
1635520320000|2021-10-29 15:12:00|5372.71|5372.71|5372.71|5372.71|5372.71|5372.71|5372.71|5372.71|0
1635520340000|2021-10-29 15:12:20|5372.82|5372.82|5372.82|5372.82|5372.82|5372.82|5372.82|5372.82|0
1635520350000|2021-10-29 15:12:30|5373.18|5373.18|5373.18|5373.18|5373.18|5373.18|5373.18|5373.18|0
1635520380000|2021-10-29 15:13:00|5373.29|5373.29|5373.53|5373.53|5373.65|5373.65|5373.29|5373.29|0
1635520410000|2021-10-29 15:13:30|5373.41|5373.41|5373.41|5373.41|5373.41|5373.41|5373.41|5373.41|0
1635520430000|2021-10-29 15:13:50|5373.16|5373.16|5373.16|5373.16|5373.16|5373.16|5373.16|5373.16|0
1635520450000|2021-10-29 15:14:10|5373.44|5373.44|5373.44|5373.44|5373.44|5373.44|5373.44|5373.44|0
1635520470000|2021-10-29 15:14:30|5373.69|5373.69|5374.19|5374.19|5374.19|5374.19|5373.69|5373.69|0
1635520480000|2021-10-29 15:14:40|5373.94|5373.94|5373.94|5373.94|5373.94|5373.94|5373.94|5373.94|0
1635520490000|2021-10-29 15:14:50|5373.59|5373.59|5372.96|5372.96|5373.59|5373.59|5372.96|5372.96|0
1635520500000|2021-10-29 15:15:00|5372.68|5372.68|5372.32|5372.32|5372.68|5372.68|5372.32|5372.32|0
1635520510000|2021-10-29 15:15:10|5372.08|5372.08|5372.08|5372.08|5372.08|5372.08|5372.08|5372.08|0
1635520540000|2021-10-29 15:15:40|5372.19|5372.19|5372.19|5372.19|5372.19|5372.19|5372.19|5372.19|0
1635520550000|2021-10-29 15:15:50|5372.08|5372.08|5372.08|5372.08|5372.08|5372.08|5372.08|5372.08|0
1635520570000|2021-10-29 15:16:10|5372.43|5372.43|5372.43|5372.43|5372.43|5372.43|5372.43|5372.43|0
1635520580000|2021-10-29 15:16:20|5372.78|5372.78|5372.78|5372.78|5372.78|5372.78|5372.78|5372.78|0
1635520590000|2021-10-29 15:16:30|5373.13|5373.13|5373.77|5373.77|5373.77|5373.77|5373.13|5373.13|0
1635520600000|2021-10-29 15:16:40|5374.1|5374.1|5375.06|5375.06|5375.06|5375.06|5374.1|5374.1|0
1635520620000|2021-10-29 15:17:00|5374.71|5374.71|5374.63|5374.63|5374.99|5374.99|5374.63|5374.63|0
1635520640000|2021-10-29 15:17:20|5374.99|5374.99|5374.99|5374.99|5374.99|5374.99|5374.99|5374.99|0
1635520650000|2021-10-29 15:17:30|5375.22|5375.22|5375.34|5375.34|5375.34|5375.34|5375.22|5375.22|0
1635520660000|2021-10-29 15:17:40|5375.45|5375.45|5375.1|5375.1|5375.45|5375.45|5375.1|5375.1|0
1635520670000|2021-10-29 15:17:50|5375.45|5375.45|5375.45|5375.45|5375.45|5375.45|5375.45|5375.45|0
1635520680000|2021-10-29 15:18:00|5375.22|5375.22|5375.46|5375.46|5375.46|5375.46|5375.1|5375.1|0
1635520690000|2021-10-29 15:18:10|5375.81|5375.81|5376.34|5376.34|5376.34|5376.34|5375.81|5375.81|0
1635520700000|2021-10-29 15:18:20|5376.69|5376.69|5376.69|5376.69|5376.69|5376.69|5376.69|5376.69|0
1635520710000|2021-10-29 15:18:30|5376.34|5376.34|5375.63|5375.63|5376.34|5376.34|5375.63|5375.63|0
1635520730000|2021-10-29 15:18:50|5374.92|5374.92|5374.92|5374.92|5374.92|5374.92|5374.92|5374.92|0
1635520740000|2021-10-29 15:19:00|5374.57|5374.57|5374.57|5374.57|5374.57|5374.57|5374.57|5374.57|0
1635520750000|2021-10-29 15:19:10|5374.69|5374.69|5374.69|5374.69|5374.69|5374.69|5374.69|5374.69|0
1635520760000|2021-10-29 15:19:20|5374.57|5374.57|5374.57|5374.57|5374.57|5374.57|5374.57|5374.57|0
1635520770000|2021-10-29 15:19:30|5374.92|5374.92|5374.92|5374.92|5374.92|5374.92|5374.92|5374.92|0
1635520780000|2021-10-29 15:19:40|5374.57|5374.57|5374.57|5374.57|5374.57|5374.57|5374.57|5374.57|0
1635520790000|2021-10-29 15:19:50|5374.69|5374.69|5374.82|5374.82|5374.82|5374.82|5374.57|5374.57|0
1635520800000|2021-10-29 15:20:00|5374.94|5374.94|5374.58|5374.58|5375.29|5375.29|5374.58|5374.58|0
1635520820000|2021-10-29 15:20:20|5374.33|5374.33|5372.32|5372.32|5374.33|5374.33|5372.32|5372.32|0
1635520840000|2021-10-29 15:20:40|5370.91|5370.91|5370.91|5370.91|5370.91|5370.91|5370.91|5370.91|0
1635520850000|2021-10-29 15:20:50|5370.2|5370.2|5369.85|5369.85|5370.2|5370.2|5369.5|5369.5|0
1635520860000|2021-10-29 15:21:00|5369.5|5369.5|5370.09|5370.09|5370.44|5370.44|5369.38|5369.38|0
1635520870000|2021-10-29 15:21:10|5369.84|5369.84|5369.59|5369.59|5369.84|5369.84|5369.59|5369.59|0
1635520880000|2021-10-29 15:21:20|5368.88|5368.88|5369.24|5369.24|5369.24|5369.24|5368.88|5368.88|0
1635520900000|2021-10-29 15:21:40|5369.35|5369.35|5369.24|5369.24|5369.35|5369.35|5369.24|5369.24|0
1635520920000|2021-10-29 15:22:00|5368.53|5368.53|5368.53|5368.53|5368.53|5368.53|5368.53|5368.53|0
1635520940000|2021-10-29 15:22:20|5368.88|5368.88|5368.88|5368.88|5368.88|5368.88|5368.88|5368.88|0
1635520950000|2021-10-29 15:22:30|5368.18|5368.18|5367.82|5367.82|5368.18|5368.18|5367.82|5367.82|0
1635520960000|2021-10-29 15:22:40|5367.47|5367.47|5367.47|5367.47|5367.47|5367.47|5367.12|5367.12|0
1635520970000|2021-10-29 15:22:50|5367.59|5367.59|5367.47|5367.47|5367.59|5367.59|5367.47|5367.47|0
1635520980000|2021-10-29 15:23:00|5367.35|5367.35|5367.35|5367.35|5367.35|5367.35|5367.35|5367.35|0
1635521000000|2021-10-29 15:23:20|5367.71|5367.71|5367.71|5367.71|5367.71|5367.71|5367.71|5367.71|0
1635521020000|2021-10-29 15:23:40|5367.35|5367.35|5368.3|5368.3|5368.3|5368.3|5367.35|5367.35|0
1635521040000|2021-10-29 15:24:00|5367.94|5367.94|5368.3|5368.3|5368.3|5368.3|5367.94|5367.94|0
1635521050000|2021-10-29 15:24:10|5367.94|5367.94|5367.94|5367.94|5367.94|5367.94|5367.94|5367.94|0
1635521060000|2021-10-29 15:24:20|5368.3|5368.3|5368.3|5368.3|5368.3|5368.3|5368.3|5368.3|0
1635521070000|2021-10-29 15:24:30|5368.05|5368.05|5367.34|5367.34|5368.05|5368.05|5367.34|5367.34|0
1635521100000|2021-10-29 15:25:00|5366.99|5366.99|5366.87|5366.87|5366.99|5366.99|5366.87|5366.87|0
1635521120000|2021-10-29 15:25:20|5367.22|5367.22|5366.27|5366.27|5367.22|5367.22|5366.27|5366.27|0
1635521130000|2021-10-29 15:25:30|5366.62|5366.62|5366.97|5366.97|5366.97|5366.97|5366.62|5366.62|0
1635521140000|2021-10-29 15:25:40|5366.73|5366.73|5366.73|5366.73|5366.73|5366.73|5366.73|5366.73|0
1635521150000|2021-10-29 15:25:50|5366.97|5366.97|5367.33|5367.33|5367.33|5367.33|5366.97|5366.97|0
1635521160000|2021-10-29 15:26:00|5367.68|5367.68|5368.39|5368.39|5368.39|5368.39|5367.68|5367.68|0
1635521170000|2021-10-29 15:26:10|5368.74|5368.74|5368.74|5368.74|5368.74|5368.74|5368.74|5368.74|0
1635521180000|2021-10-29 15:26:20|5369.09|5369.09|5368.92|5368.92|5369.37|5369.37|5368.92|5368.92|0
1635521190000|2021-10-29 15:26:30|5368.56|5368.56|5368.45|5368.45|5368.68|5368.68|5368.45|5368.45|0
1635521200000|2021-10-29 15:26:40|5368.56|5368.56|5368.56|5368.56|5368.56|5368.56|5368.56|5368.56|0
1635521210000|2021-10-29 15:26:50|5368.28|5368.28|5367.95|5367.95|5368.28|5368.28|5367.95|5367.95|0
1635521220000|2021-10-29 15:27:00|5367.59|5367.59|5367.59|5367.59|5367.59|5367.59|5367.59|5367.59|0
1635521230000|2021-10-29 15:27:10|5367.95|5367.95|5367.95|5367.95|5367.95|5367.95|5367.95|5367.95|0
1635521250000|2021-10-29 15:27:30|5368.18|5368.18|5367.83|5367.83|5368.3|5368.3|5367.83|5367.83|0
1635521260000|2021-10-29 15:27:40|5368.18|5368.18|5368.18|5368.18|5368.18|5368.18|5368.18|5368.18|0
1635521270000|2021-10-29 15:27:50|5367.93|5367.93|5367.93|5367.93|5367.93|5367.93|5367.58|5367.58|0
1635521280000|2021-10-29 15:28:00|5368.27|5368.27|5367.59|5367.59|5368.27|5368.27|5367.59|5367.59|0
1635521290000|2021-10-29 15:28:10|5367.24|5367.24|5368.77|5368.77|5369.12|5369.12|5367.24|5367.24|0
1635521300000|2021-10-29 15:28:20|5368.06|5368.06|5369.12|5369.12|5369.12|5369.12|5368.06|5368.06|0
1635521310000|2021-10-29 15:28:30|5369.47|5369.47|5369.81|5369.81|5369.81|5369.81|5369.47|5369.47|0
1635521320000|2021-10-29 15:28:40|5369.47|5369.47|5369.71|5369.71|5369.71|5369.71|5369.47|5369.47|0
1635521330000|2021-10-29 15:28:50|5370.41|5370.41|5370.88|5370.88|5370.88|5370.88|5370.41|5370.41|0
1635521340000|2021-10-29 15:29:00|5370.17|5370.17|5371|5371|5371|5371|5369.84|5369.84|0
1635521350000|2021-10-29 15:29:10|5371.86|5371.86|5370.81|5370.81|5371.86|5371.86|5370.81|5370.81|0
1635521360000|2021-10-29 15:29:20|5371.16|5371.16|5370.94|5370.94|5371.27|5371.27|5370.92|5370.92|0
1635521370000|2021-10-29 15:29:30|5371.05|5371.05|5372.04|5372.04|5372.04|5372.04|5369.29|5369.29|0
1635521380000|2021-10-29 15:29:40|5371.34|5371.34|5372.28|5372.28|5372.63|5372.63|5370.87|5370.87|0
1635521390000|2021-10-29 15:29:50|5372.98|5372.98|5372.5|5372.5|5372.98|5372.98|5370.38|5370.38|0
1635754500000|2021-11-01 08:15:00|5383.69|5383.69|5382.16|5382.16|5383.92|5383.92|5382.16|5382.16|0
1635754510000|2021-11-01 08:15:10|5381.1|5381.1|5382.16|5382.16|5382.16|5382.16|5381.1|5381.1|0
1635754520000|2021-11-01 08:15:20|5381.81|5381.81|5381.79|5381.79|5383.2|5383.2|5381.79|5381.79|0
1635754530000|2021-11-01 08:15:30|5383.56|5383.56|5383.56|5383.56|5383.56|5383.56|5383.56|5383.56|0
1635754540000|2021-11-01 08:15:40|5382.85|5382.85|5383.19|5383.19|5383.19|5383.19|5382.85|5382.85|0
1635754550000|2021-11-01 08:15:50|5383.54|5383.54|5383.19|5383.19|5383.54|5383.54|5383.19|5383.19|0
1635754560000|2021-11-01 08:16:00|5382.85|5382.85|5382.85|5382.85|5382.85|5382.85|5382.85|5382.85|0
1635754590000|2021-11-01 08:16:30|5384.62|5384.62|5384.62|5384.62|5384.62|5384.62|5384.62|5384.62|0
1635754640000|2021-11-01 08:17:20|5385.2|5385.2|5385.89|5385.89|5385.89|5385.89|5385.2|5385.2|0
1635754670000|2021-11-01 08:17:50|5385.64|5385.64|5385.99|5385.99|5386.7|5386.7|5385.64|5385.64|0
1635754680000|2021-11-01 08:18:00|5385.44|5385.44|5384.74|5384.74|5385.44|5385.44|5384.74|5384.74|0
1635754710000|2021-11-01 08:18:30|5385.1|5385.1|5385.1|5385.1|5385.1|5385.1|5385.1|5385.1|0
1635754720000|2021-11-01 08:18:40|5384.04|5384.04|5383.79|5383.79|5384.04|5384.04|5383.54|5383.54|0
1635754730000|2021-11-01 08:18:50|5383.45|5383.45|5382.95|5382.95|5383.45|5383.45|5382.46|5382.46|0
1635754740000|2021-11-01 08:19:00|5382.67|5382.67|5382.67|5382.67|5382.67|5382.67|5382.67|5382.67|0
1635754750000|2021-11-01 08:19:10|5382.95|5382.95|5383.45|5383.45|5383.45|5383.45|5382.95|5382.95|0
1635754770000|2021-11-01 08:19:30|5384.07|5384.07|5384.07|5384.07|5384.07|5384.07|5384.07|5384.07|0
1635754790000|2021-11-01 08:19:50|5383.82|5383.82|5385.18|5385.18|5385.42|5385.42|5383.82|5383.82|0
1635754800000|2021-11-01 08:20:00|5384.93|5384.93|5384.93|5384.93|5384.93|5384.93|5384.93|5384.93|0
1635754840000|2021-11-01 08:20:40|5385.18|5385.18|5386.19|5386.19|5386.19|5386.19|5385.18|5385.18|0
1635754870000|2021-11-01 08:21:10|5386.47|5386.47|5386.47|5386.47|5386.47|5386.47|5386.47|5386.47|0
1635754880000|2021-11-01 08:21:20|5392.47|5392.47|5391.76|5391.76|5392.47|5392.47|5391.76|5391.76|0
1635754900000|2021-11-01 08:21:40|5392.11|5392.11|5392.11|5392.11|5392.11|5392.11|5392.11|5392.11|0
1635754910000|2021-11-01 08:21:50|5391.41|5391.41|5391.06|5391.06|5391.41|5391.41|5391.06|5391.06|0
1635754920000|2021-11-01 08:22:00|5390.7|5390.7|5386.79|5386.79|5390.7|5390.7|5386.79|5386.79|0
1635754930000|2021-11-01 08:22:10|5387.53|5387.53|5387.53|5387.53|5387.53|5387.53|5387.19|5387.19|0
1635754940000|2021-11-01 08:22:20|5387.18|5387.18|5384.72|5384.72|5387.18|5387.18|5384.37|5384.37|0
1635754950000|2021-11-01 08:22:30|5385.43|5385.43|5386.84|5386.84|5386.84|5386.84|5385.43|5385.43|0
1635754960000|2021-11-01 08:22:40|5386.49|5386.49|5386.49|5386.49|5386.49|5386.49|5386.49|5386.49|0
1635754970000|2021-11-01 08:22:50|5385.99|5385.99|5385.99|5385.99|5385.99|5385.99|5385.99|5385.99|0
1635754980000|2021-11-01 08:23:00|5385.74|5385.74|5382.66|5382.66|5385.74|5385.74|5382.66|5382.66|0
1635754990000|2021-11-01 08:23:10|5382.31|5382.31|5382.31|5382.31|5382.31|5382.31|5382.31|5382.31|0
1635755010000|2021-11-01 08:23:30|5382.19|5382.19|5382.19|5382.19|5382.19|5382.19|5382.19|5382.19|0
1635755040000|2021-11-01 08:24:00|5381.94|5381.94|5380.5|5380.5|5382.62|5382.62|5380.5|5380.5|0
1635755060000|2021-11-01 08:24:20|5379.83|5379.83|5374.06|5374.06|5379.83|5379.83|5374.06|5374.06|0
1635755070000|2021-11-01 08:24:30|5373.36|5373.36|5372.72|5372.72|5374.14|5374.14|5372.65|5372.65|0
1635755080000|2021-11-01 08:24:40|5373.24|5373.24|5374.2|5374.2|5374.2|5374.2|5373.24|5373.24|0
1635755100000|2021-11-01 08:25:00|5373.45|5373.45|5371.56|5371.56|5373.45|5373.45|5371.56|5371.56|0
1635755110000|2021-11-01 08:25:10|5371.44|5371.44|5370.76|5370.76|5371.44|5371.44|5370.76|5370.76|0
1635755120000|2021-11-01 08:25:20|5370.65|5370.65|5369.22|5369.22|5370.65|5370.65|5368.97|5368.97|0
1635755140000|2021-11-01 08:25:40|5369.33|5369.33|5369.9|5369.9|5370.69|5370.69|5369.33|5369.33|0
1635755170000|2021-11-01 08:26:10|5370.23|5370.23|5370.23|5370.23|5370.23|5370.23|5370.23|5370.23|0
1635755190000|2021-11-01 08:26:30|5370.94|5370.94|5370.59|5370.59|5370.94|5370.94|5370.59|5370.59|0
1635755220000|2021-11-01 08:27:00|5370.25|5370.25|5372.73|5372.73|5372.73|5372.73|5370.25|5370.25|0
1635755230000|2021-11-01 08:27:10|5373.01|5373.01|5373.01|5373.01|5373.01|5373.01|5373.01|5373.01|0
1635755250000|2021-11-01 08:27:30|5372.66|5372.66|5372.66|5372.66|5372.66|5372.66|5372.66|5372.66|0
1635755270000|2021-11-01 08:27:50|5372.94|5372.94|5373.54|5373.54|5373.64|5373.64|5372.79|5372.79|0
1635755280000|2021-11-01 08:28:00|5373.88|5373.88|5372.78|5372.78|5373.88|5373.88|5372.42|5372.42|0
1635755290000|2021-11-01 08:28:10|5371.08|5371.08|5371.33|5371.33|5371.33|5371.33|5371.08|5371.08|0
1635755330000|2021-11-01 08:28:50|5371.08|5371.08|5371.08|5371.08|5371.08|5371.08|5371.08|5371.08|0
1635755340000|2021-11-01 08:29:00|5370.8|5370.8|5368|5368|5370.8|5370.8|5368|5368|0
1635755350000|2021-11-01 08:29:10|5367.72|5367.72|5366.62|5366.62|5367.72|5367.72|5366.62|5366.62|0
1635755370000|2021-11-01 08:29:30|5366.98|5366.98|5366.98|5366.98|5366.98|5366.98|5366.98|5366.98|0
1635755390000|2021-11-01 08:29:50|5367.33|5367.33|5367.83|5367.83|5367.83|5367.83|5367.33|5367.33|0
1635755420000|2021-11-01 08:30:20|5367.49|5367.49|5367.49|5367.49|5367.49|5367.49|5367.49|5367.49|0
1635755430000|2021-11-01 08:30:30|5366.43|5366.43|5366.43|5366.43|5366.43|5366.43|5366.43|5366.43|0
1635755440000|2021-11-01 08:30:40|5367.49|5367.49|5367.49|5367.49|5367.49|5367.49|5367.49|5367.49|0
1635755450000|2021-11-01 08:30:50|5368.19|5368.19|5367.84|5367.84|5368.19|5368.19|5367.84|5367.84|0
1635755460000|2021-11-01 08:31:00|5368.55|5368.55|5367.84|5367.84|5368.55|5368.55|5367.84|5367.84|0
1635755470000|2021-11-01 08:31:10|5366.08|5366.08|5367.14|5367.14|5367.14|5367.14|5366.08|5366.08|0
1635755480000|2021-11-01 08:31:20|5366.08|5366.08|5366.08|5366.08|5366.08|5366.08|5366.08|5366.08|0
1635755490000|2021-11-01 08:31:30|5366.78|5366.78|5366.78|5366.78|5366.78|5366.78|5366.78|5366.78|0
1635755510000|2021-11-01 08:31:50|5368.19|5368.19|5368.53|5368.53|5368.53|5368.53|5368.19|5368.19|0
1635755540000|2021-11-01 08:32:20|5368.78|5368.78|5369.49|5369.49|5369.49|5369.49|5368.78|5368.78|0
1635755570000|2021-11-01 08:32:50|5369.74|5369.74|5369.74|5369.74|5369.74|5369.74|5369.74|5369.74|0
1635755580000|2021-11-01 08:33:00|5368.68|5368.68|5370.09|5370.09|5370.09|5370.09|5368.68|5368.68|0
1635755610000|2021-11-01 08:33:30|5370.56|5370.56|5370.56|5370.56|5370.56|5370.56|5370.56|5370.56|0
1635755620000|2021-11-01 08:33:40|5371.62|5371.62|5371.62|5371.62|5371.62|5371.62|5371.38|5371.38|0
1635755630000|2021-11-01 08:33:50|5371.26|5371.26|5371.26|5371.26|5371.26|5371.26|5371.26|5371.26|0
1635755640000|2021-11-01 08:34:00|5371.62|5371.62|5371.62|5371.62|5371.62|5371.62|5371.62|5371.62|0
1635755650000|2021-11-01 08:34:10|5371.85|5371.85|5372.08|5372.08|5372.08|5372.08|5371.85|5371.85|0
1635755670000|2021-11-01 08:34:30|5371.83|5371.83|5371.73|5371.73|5371.83|5371.83|5370.78|5370.78|0
1635755700000|2021-11-01 08:35:00|5370.74|5370.74|5370.49|5370.49|5370.74|5370.74|5369.99|5369.99|0
1635755720000|2021-11-01 08:35:20|5369.43|5369.43|5369.43|5369.43|5369.43|5369.43|5369.43|5369.43|0
1635755730000|2021-11-01 08:35:30|5369.78|5369.78|5369.78|5369.78|5369.78|5369.78|5369.78|5369.78|0
1635755740000|2021-11-01 08:35:40|5369.43|5369.43|5369.43|5369.43|5369.43|5369.43|5369.43|5369.43|0
1635755760000|2021-11-01 08:36:00|5368.72|5368.72|5368.48|5368.48|5369.08|5369.08|5368.48|5368.48|0
1635755780000|2021-11-01 08:36:20|5368.6|5368.6|5369.92|5369.92|5369.92|5369.92|5368.6|5368.6|0
1635755800000|2021-11-01 08:36:40|5371|5371|5370.67|5370.67|5371|5371|5370.67|5370.67|0
1635755810000|2021-11-01 08:36:50|5370.33|5370.33|5370.33|5370.33|5370.33|5370.33|5370.33|5370.33|0
1635755850000|2021-11-01 08:37:30|5370.57|5370.57|5370.57|5370.57|5370.57|5370.57|5370.57|5370.57|0
1635755890000|2021-11-01 08:38:10|5371.63|5371.63|5371.99|5371.99|5371.99|5371.99|5371.63|5371.63|0
1635755910000|2021-11-01 08:38:30|5371.28|5371.28|5371.28|5371.28|5371.28|5371.28|5371.28|5371.28|0
1635755920000|2021-11-01 08:38:40|5371.51|5371.51|5371.51|5371.51|5371.51|5371.51|5371.51|5371.51|0
1635755930000|2021-11-01 08:38:50|5371.87|5371.87|5371.87|5371.87|5371.87|5371.87|5371.87|5371.87|0
1635755940000|2021-11-01 08:39:00|5371.51|5371.51|5370.82|5370.82|5371.51|5371.51|5370.82|5370.82|0
1635755970000|2021-11-01 08:39:30|5371.1|5371.1|5371.1|5371.1|5371.1|5371.1|5371.1|5371.1|0
1635755980000|2021-11-01 08:39:40|5371.44|5371.44|5371.44|5371.44|5371.44|5371.44|5371.44|5371.44|0
1635755990000|2021-11-01 08:39:50|5372.15|5372.15|5372.49|5372.49|5372.49|5372.49|5372.15|5372.15|0
1635756030000|2021-11-01 08:40:30|5373.9|5373.9|5373.9|5373.9|5373.9|5373.9|5373.9|5373.9|0
1635756070000|2021-11-01 08:41:10|5373.19|5373.19|5373.19|5373.19|5373.19|5373.19|5373.19|5373.19|0
1635756120000|2021-11-01 08:42:00|5372.84|5372.84|5372.49|5372.49|5372.84|5372.84|5372.49|5372.49|0
1635756180000|2021-11-01 08:43:00|5373.9|5373.9|5374.15|5374.15|5374.15|5374.15|5373.9|5373.9|0
1635756190000|2021-11-01 08:43:10|5374.5|5374.5|5374.38|5374.38|5374.5|5374.5|5374.38|5374.38|0
1635756200000|2021-11-01 08:43:20|5375.31|5375.31|5375.08|5375.08|5375.31|5375.31|5374.97|5374.97|0
1635756240000|2021-11-01 08:44:00|5375.33|5375.33|5375.33|5375.33|5375.33|5375.33|5375.33|5375.33|0
1635756270000|2021-11-01 08:44:30|5377.2|5377.2|5376.85|5376.85|5377.55|5377.55|5376.85|5376.85|0
1635756280000|2021-11-01 08:44:40|5376.51|5376.51|5376.94|5376.94|5377.22|5377.22|5376.51|5376.51|0
1635756290000|2021-11-01 08:44:50|5376.19|5376.19|5376.19|5376.19|5376.19|5376.19|5376.19|5376.19|0
1635756300000|2021-11-01 08:45:00|5376.54|5376.54|5376.54|5376.54|5376.54|5376.54|5376.54|5376.54|0
1635756310000|2021-11-01 08:45:10|5376.79|5376.79|5377.04|5377.04|5377.04|5377.04|5376.54|5376.54|0
1635756320000|2021-11-01 08:45:20|5377.32|5377.32|5377.32|5377.32|5377.32|5377.32|5377.32|5377.32|0
1635756330000|2021-11-01 08:45:30|5377.07|5377.07|5377.07|5377.07|5377.07|5377.07|5377.07|5377.07|0
1635756340000|2021-11-01 08:45:40|5376.73|5376.73|5376.48|5376.48|5376.73|5376.73|5376.48|5376.48|0
1635756370000|2021-11-01 08:46:10|5376.13|5376.13|5375.35|5375.35|5376.13|5376.13|5375.35|5375.35|0
1635756410000|2021-11-01 08:46:50|5375.1|5375.1|5375.22|5375.22|5375.22|5375.22|5375.1|5375.1|0
1635756420000|2021-11-01 08:47:00|5374.88|5374.88|5372.42|5372.42|5374.88|5374.88|5372.42|5372.42|0
1635756430000|2021-11-01 08:47:10|5373.48|5373.48|5373.13|5373.13|5373.48|5373.48|5373.13|5373.13|0
1635756440000|2021-11-01 08:47:20|5372.85|5372.85|5372.35|5372.35|5372.85|5372.85|5372.35|5372.35|0
1635756470000|2021-11-01 08:47:50|5372.02|5372.02|5371.49|5371.49|5372.02|5372.02|5371.49|5371.49|0
1635756480000|2021-11-01 08:48:00|5370.08|5370.08|5367.72|5367.72|5370.08|5370.08|5367.72|5367.72|0
1635756490000|2021-11-01 08:48:10|5367.05|5367.05|5367.05|5367.05|5367.05|5367.05|5367.05|5367.05|0
1635756500000|2021-11-01 08:48:20|5366.55|5366.55|5366.55|5366.55|5366.55|5366.55|5366.43|5366.43|0
1635756510000|2021-11-01 08:48:30|5367.25|5367.25|5367.02|5367.02|5367.25|5367.25|5367.02|5367.02|0
1635756520000|2021-11-01 08:48:40|5366.77|5366.77|5366.77|5366.77|5366.77|5366.77|5366.77|5366.77|0
1635756540000|2021-11-01 08:49:00|5364.65|5364.65|5364.65|5364.65|5364.65|5364.65|5364.65|5364.65|0
1635756550000|2021-11-01 08:49:10|5364.41|5364.41|5364.65|5364.65|5364.65|5364.65|5364.41|5364.41|0
1635756560000|2021-11-01 08:49:20|5364.3|5364.3|5363.13|5363.13|5364.3|5364.3|5363.13|5363.13|0
1635756570000|2021-11-01 08:49:30|5362.45|5362.45|5362.8|5362.8|5362.8|5362.8|5362.1|5362.1|0
1635756590000|2021-11-01 08:49:50|5362.1|5362.1|5362.8|5362.8|5362.8|5362.8|5362.1|5362.1|0
1635756600000|2021-11-01 08:50:00|5362.52|5362.52|5362.52|5362.52|5362.52|5362.52|5362.52|5362.52|0
1635756660000|2021-11-01 08:51:00|5362.29|5362.29|5362.29|5362.29|5362.29|5362.29|5362.29|5362.29|0
1635756670000|2021-11-01 08:51:10|5361.58|5361.58|5361.58|5361.58|5361.58|5361.58|5361.58|5361.58|0
1635756680000|2021-11-01 08:51:20|5360.88|5360.88|5360.52|5360.52|5360.88|5360.88|5360.52|5360.52|0
1635756690000|2021-11-01 08:51:30|5360.88|5360.88|5360.88|5360.88|5360.88|5360.88|5360.88|5360.88|0
1635756700000|2021-11-01 08:51:40|5361.37|5361.37|5361.13|5361.13|5361.37|5361.37|5361.13|5361.13|0
1635756710000|2021-11-01 08:51:50|5360.88|5360.88|5360.88|5360.88|5360.88|5360.88|5360.63|5360.63|0
1635756770000|2021-11-01 08:52:50|5360.99|5360.99|5360.99|5360.99|5360.99|5360.99|5360.99|5360.99|0
1635756780000|2021-11-01 08:53:00|5360.88|5360.88|5359.82|5359.82|5360.88|5360.88|5359.82|5359.82|0
1635756810000|2021-11-01 08:53:30|5359.46|5359.46|5359.46|5359.46|5359.46|5359.46|5359.46|5359.46|0
1635756820000|2021-11-01 08:53:40|5359.22|5359.22|5357.56|5357.56|5359.22|5359.22|5357.56|5357.56|0
1635756840000|2021-11-01 08:54:00|5357.31|5357.31|5357.31|5357.31|5357.31|5357.31|5357.31|5357.31|0
1635756850000|2021-11-01 08:54:10|5356.81|5356.81|5356.81|5356.81|5356.81|5356.81|5356.81|5356.81|0
1635756860000|2021-11-01 08:54:20|5357.06|5357.06|5356.57|5356.57|5357.06|5357.06|5356.46|5356.46|0
1635756870000|2021-11-01 08:54:30|5356.93|5356.93|5356.93|5356.93|5356.93|5356.93|5356.93|5356.93|0
1635756880000|2021-11-01 08:54:40|5357.04|5357.04|5357.04|5357.04|5357.04|5357.04|5357.04|5357.04|0
1635756890000|2021-11-01 08:54:50|5357.29|5357.29|5357.54|5357.54|5357.54|5357.54|5357.29|5357.29|0
1635756900000|2021-11-01 08:55:00|5357.2|5357.2|5357.45|5357.45|5357.45|5357.45|5357.2|5357.2|0
1635756910000|2021-11-01 08:55:10|5357.7|5357.7|5358.76|5358.76|5358.76|5358.76|5357.7|5357.7|0
1635756930000|2021-11-01 08:55:30|5359.04|5359.04|5359.04|5359.04|5359.04|5359.04|5359.04|5359.04|0
1635756940000|2021-11-01 08:55:40|5359.15|5359.15|5359.15|5359.15|5359.15|5359.15|5359.15|5359.15|0
1635756950000|2021-11-01 08:55:50|5361.1|5361.1|5361.35|5361.35|5361.68|5361.68|5361.1|5361.1|0
1635756960000|2021-11-01 08:56:00|5362.76|5362.76|5362.51|5362.51|5362.76|5362.76|5362.51|5362.51|0
1635756990000|2021-11-01 08:56:30|5362.76|5362.76|5364.17|5364.17|5364.17|5364.17|5362.76|5362.76|0
1635757000000|2021-11-01 08:56:40|5365.1|5365.1|5364.76|5364.76|5365.1|5365.1|5364.76|5364.76|0
1635757040000|2021-11-01 08:57:20|5364.42|5364.42|5364.17|5364.17|5364.42|5364.42|5364.17|5364.17|0
1635757050000|2021-11-01 08:57:30|5363.83|5363.83|5363.83|5363.83|5363.83|5363.83|5363.83|5363.83|0
1635757080000|2021-11-01 08:58:00|5364.33|5364.33|5364.33|5364.33|5364.33|5364.33|5364.33|5364.33|0
1635757100000|2021-11-01 08:58:20|5365.03|5365.03|5365.03|5365.03|5365.03|5365.03|5365.03|5365.03|0
1635757110000|2021-11-01 08:58:30|5364.68|5364.68|5365.36|5365.36|5365.36|5365.36|5364.68|5364.68|0
1635757160000|2021-11-01 08:59:20|5366.77|5366.77|5366.42|5366.42|5367.02|5367.02|5366.42|5366.42|0
1635757170000|2021-11-01 08:59:30|5366.77|5366.77|5366.77|5366.77|5366.77|5366.77|5366.77|5366.77|0
1635757180000|2021-11-01 08:59:40|5367.36|5367.36|5367.12|5367.12|5367.36|5367.36|5367.12|5367.12|0
1635757190000|2021-11-01 08:59:50|5368.11|5368.11|5368.11|5368.11|5368.11|5368.11|5368.11|5368.11|0
1635757210000|2021-11-01 09:00:10|5367.75|5367.75|5367.75|5367.75|5367.75|5367.75|5367.75|5367.75|0
1635757220000|2021-11-01 09:00:20|5368.46|5368.46|5368.46|5368.46|5368.46|5368.46|5368.46|5368.46|0
1635757260000|2021-11-01 09:01:00|5368.21|5368.21|5368.21|5368.21|5368.21|5368.21|5368.21|5368.21|0
1635757270000|2021-11-01 09:01:10|5368.46|5368.46|5368.46|5368.46|5368.46|5368.46|5368.46|5368.46|0
1635757280000|2021-11-01 09:01:20|5367.75|5367.75|5367.75|5367.75|5367.75|5367.75|5367.75|5367.75|0
1635757300000|2021-11-01 09:01:40|5368|5368|5373.56|5373.56|5373.56|5373.56|5368|5368|0
1635757310000|2021-11-01 09:01:50|5374.06|5374.06|5374.3|5374.3|5374.3|5374.3|5374.06|5374.06|0
1635757320000|2021-11-01 09:02:00|5374.64|5374.64|5375.94|5375.94|5376.39|5376.39|5374.64|5374.64|0
1635757330000|2021-11-01 09:02:10|5375.23|5375.23|5375.23|5375.23|5375.23|5375.23|5375.23|5375.23|0
1635757340000|2021-11-01 09:02:20|5375.57|5375.57|5375.23|5375.23|5375.57|5375.57|5375.23|5375.23|0
1635757360000|2021-11-01 09:02:40|5374.89|5374.89|5375.17|5375.17|5375.17|5375.17|5374.89|5374.89|0
1635757380000|2021-11-01 09:03:00|5375.52|5375.52|5375.52|5375.52|5375.52|5375.52|5375.52|5375.52|0
1635757390000|2021-11-01 09:03:10|5375.88|5375.88|5375.88|5375.88|5375.88|5375.88|5375.88|5375.88|0
1635757400000|2021-11-01 09:03:20|5376.23|5376.23|5376.23|5376.23|5376.23|5376.23|5376.23|5376.23|0
1635757410000|2021-11-01 09:03:30|5376.57|5376.57|5376.57|5376.57|5376.57|5376.57|5376.57|5376.57|0
1635757430000|2021-11-01 09:03:50|5376.23|5376.23|5376.23|5376.23|5376.23|5376.23|5376.23|5376.23|0
1635757440000|2021-11-01 09:04:00|5375.89|5375.89|5375.89|5375.89|5375.89|5375.89|5375.89|5375.89|0
1635757460000|2021-11-01 09:04:20|5376.57|5376.57|5376.57|5376.57|5377.07|5377.07|5376.57|5376.57|0
1635757480000|2021-11-01 09:04:40|5376.69|5376.69|5376.69|5376.69|5376.69|5376.69|5376.69|5376.69|0
1635757510000|2021-11-01 09:05:10|5378.1|5378.1|5378.1|5378.1|5378.1|5378.1|5378.1|5378.1|0
1635757520000|2021-11-01 09:05:20|5378.45|5378.45|5377.77|5377.77|5378.45|5378.45|5377.77|5377.77|0
1635757540000|2021-11-01 09:05:40|5378.05|5378.05|5378.05|5378.05|5378.05|5378.05|5378.05|5378.05|0
1635757550000|2021-11-01 09:05:50|5378.17|5378.17|5378.66|5378.66|5378.66|5378.66|5378.17|5378.17|0
1635757560000|2021-11-01 09:06:00|5380.78|5380.78|5381.03|5381.03|5381.62|5381.62|5380.78|5380.78|0
1635757570000|2021-11-01 09:06:10|5381.26|5381.26|5381.26|5381.26|5381.26|5381.26|5381.26|5381.26|0
1635757580000|2021-11-01 09:06:20|5381.76|5381.76|5382.1|5382.1|5382.1|5382.1|5381.76|5381.76|0
1635757600000|2021-11-01 09:06:40|5383.16|5383.16|5383.3|5383.3|5383.3|5383.3|5382.45|5382.45|0
1635757610000|2021-11-01 09:06:50|5383.66|5383.66|5383.66|5383.66|5383.66|5383.66|5383.66|5383.66|0
1635757620000|2021-11-01 09:07:00|5383.3|5383.3|5383.3|5383.3|5383.3|5383.3|5383.3|5383.3|0
1635757630000|2021-11-01 09:07:10|5383.8|5383.8|5384.05|5384.05|5384.05|5384.05|5383.8|5383.8|0
1635757640000|2021-11-01 09:07:20|5384.39|5384.39|5385.37|5385.37|5385.37|5385.37|5384.39|5384.39|0
1635757670000|2021-11-01 09:07:50|5385.26|5385.26|5385.26|5385.26|5385.26|5385.26|5385.26|5385.26|0
1635757680000|2021-11-01 09:08:00|5383.95|5383.95|5383.6|5383.6|5383.95|5383.95|5383.6|5383.6|0
1635757690000|2021-11-01 09:08:10|5383.84|5383.84|5383.14|5383.14|5383.84|5383.84|5383.14|5383.14|0
1635757700000|2021-11-01 09:08:20|5384.2|5384.2|5384.2|5384.2|5384.2|5384.2|5384.2|5384.2|0
1635757730000|2021-11-01 09:08:50|5384.08|5384.08|5384.08|5384.08|5384.08|5384.08|5384.08|5384.08|0
1635757740000|2021-11-01 09:09:00|5383.83|5383.83|5383.49|5383.49|5383.83|5383.83|5383.49|5383.49|0
1635757750000|2021-11-01 09:09:10|5383.38|5383.38|5383.38|5383.38|5383.38|5383.38|5383.38|5383.38|0
1635757800000|2021-11-01 09:10:00|5383.13|5383.13|5380.3|5380.3|5383.13|5383.13|5380.3|5380.3|0
1635757850000|2021-11-01 09:10:50|5380.66|5380.66|5380.66|5380.66|5380.66|5380.66|5380.66|5380.66|0
1635757860000|2021-11-01 09:11:00|5380.9|5380.9|5381.96|5381.96|5381.96|5381.96|5380.9|5380.9|0
1635757870000|2021-11-01 09:11:10|5382.3|5382.3|5384.9|5384.9|5384.9|5384.9|5382.3|5382.3|0
1635757880000|2021-11-01 09:11:20|5385.24|5385.24|5385.24|5385.24|5385.24|5385.24|5385.24|5385.24|0
1635757900000|2021-11-01 09:11:40|5387.01|5387.01|5387.01|5387.01|5387.01|5387.01|5387.01|5387.01|0
1635757910000|2021-11-01 09:11:50|5386.65|5386.65|5386.65|5386.65|5386.65|5386.65|5386.65|5386.65|0
1635757920000|2021-11-01 09:12:00|5387.01|5387.01|5387.01|5387.01|5387.01|5387.01|5387.01|5387.01|0
1635757940000|2021-11-01 09:12:20|5386.89|5386.89|5386.52|5386.52|5386.89|5386.89|5386.18|5386.18|0
1635757950000|2021-11-01 09:12:30|5386.41|5386.41|5386.75|5386.75|5386.75|5386.75|5386.41|5386.41|0
1635757970000|2021-11-01 09:12:50|5386.41|5386.41|5386.29|5386.29|5386.41|5386.41|5386.29|5386.29|0
1635757990000|2021-11-01 09:13:10|5386.54|5386.54|5384.89|5384.89|5386.54|5386.54|5384.89|5384.89|0
1635758000000|2021-11-01 09:13:20|5384.43|5384.43|5385.03|5385.03|5385.03|5385.03|5384.43|5384.43|0
1635758010000|2021-11-01 09:13:30|5385.52|5385.52|5385.52|5385.52|5385.52|5385.52|5385.52|5385.52|0
1635758030000|2021-11-01 09:13:50|5385.86|5385.86|5385.86|5385.86|5385.86|5385.86|5385.86|5385.86|0
1635758040000|2021-11-01 09:14:00|5385.75|5385.75|5385.75|5385.75|5385.86|5385.86|5385.75|5385.75|0
1635758060000|2021-11-01 09:14:20|5385.63|5385.63|5385.29|5385.29|5385.63|5385.63|5385.29|5385.29|0
1635758090000|2021-11-01 09:14:50|5385.06|5385.06|5385.06|5385.06|5385.06|5385.06|5385.06|5385.06|0
1635758110000|2021-11-01 09:15:10|5384|5384|5384|5384|5384|5384|5384|5384|0
1635758120000|2021-11-01 09:15:20|5383.88|5383.88|5383.88|5383.88|5383.88|5383.88|5383.88|5383.88|0
1635758130000|2021-11-01 09:15:30|5384.59|5384.59|5384.94|5384.94|5384.94|5384.94|5384.59|5384.59|0
1635758150000|2021-11-01 09:15:50|5384.59|5384.59|5384.59|5384.59|5384.59|5384.59|5384.59|5384.59|0
1635758160000|2021-11-01 09:16:00|5384.94|5384.94|5385.29|5385.29|5385.29|5385.29|5384.94|5384.94|0
1635758190000|2021-11-01 09:16:30|5384.94|5384.94|5385.29|5385.29|5385.29|5385.29|5384.69|5384.69|0
1635758210000|2021-11-01 09:16:50|5386.35|5386.35|5385.64|5385.64|5386.35|5386.35|5385.64|5385.64|0
1635758230000|2021-11-01 09:17:10|5386.35|5386.35|5386.35|5386.35|5386.35|5386.35|5386.35|5386.35|0
1635758240000|2021-11-01 09:17:20|5386.85|5386.85|5387.07|5387.07|5387.3|5387.3|5386.85|5386.85|0
1635758250000|2021-11-01 09:17:30|5387.41|5387.41|5387.41|5387.41|5387.41|5387.41|5387.41|5387.41|0
1635758280000|2021-11-01 09:18:00|5387.07|5387.07|5387.07|5387.07|5387.07|5387.07|5387.07|5387.07|0
1635758290000|2021-11-01 09:18:10|5386.36|5386.36|5385.4|5385.4|5386.36|5386.36|5385.4|5385.4|0
1635758300000|2021-11-01 09:18:20|5385.28|5385.28|5384.78|5384.78|5385.28|5385.28|5384.78|5384.78|0
1635758330000|2021-11-01 09:18:50|5384.08|5384.08|5383.83|5383.83|5384.08|5384.08|5383.83|5383.83|0
1635758340000|2021-11-01 09:19:00|5383.58|5383.58|5383.46|5383.46|5383.58|5383.58|5383.46|5383.46|0
1635758350000|2021-11-01 09:19:10|5382.76|5382.76|5382.42|5382.42|5382.76|5382.76|5382.42|5382.42|0
1635758360000|2021-11-01 09:19:20|5382.14|5382.14|5382.14|5382.14|5382.14|5382.14|5382.14|5382.14|0
1635758370000|2021-11-01 09:19:30|5382.02|5382.02|5382.02|5382.02|5382.02|5382.02|5382.02|5382.02|0
1635758380000|2021-11-01 09:19:40|5381.86|5381.86|5381.86|5381.86|5381.86|5381.86|5381.86|5381.86|0
1635758390000|2021-11-01 09:19:50|5382.2|5382.2|5382.25|5382.25|5382.48|5382.48|5382.2|5382.2|0
1635758420000|2021-11-01 09:20:20|5382.13|5382.13|5382.47|5382.47|5382.47|5382.47|5382.13|5382.13|0
1635758430000|2021-11-01 09:20:30|5382.59|5382.59|5382.83|5382.83|5382.83|5382.83|5382.59|5382.59|0
1635758440000|2021-11-01 09:20:40|5382.48|5382.48|5382.48|5382.48|5382.48|5382.48|5382.48|5382.48|0
1635758460000|2021-11-01 09:21:00|5382.73|5382.73|5382.73|5382.73|5382.73|5382.73|5382.73|5382.73|0
1635758470000|2021-11-01 09:21:10|5383.08|5383.08|5383.08|5383.08|5383.08|5383.08|5383.08|5383.08|0
1635758520000|2021-11-01 09:22:00|5382.74|5382.74|5382.74|5382.74|5382.74|5382.74|5382.74|5382.74|0
1635758540000|2021-11-01 09:22:20|5383.08|5383.08|5383.31|5383.31|5383.31|5383.31|5383.08|5383.08|0
1635758560000|2021-11-01 09:22:40|5384.02|5384.02|5383.9|5383.9|5384.25|5384.25|5383.9|5383.9|0
1635758570000|2021-11-01 09:22:50|5384.18|5384.18|5384.18|5384.18|5384.18|5384.18|5384.18|5384.18|0
1635758590000|2021-11-01 09:23:10|5384.43|5384.43|5384.43|5384.43|5384.43|5384.43|5384.43|5384.43|0
1635758600000|2021-11-01 09:23:20|5384.08|5384.08|5383.4|5383.4|5384.08|5384.08|5383.4|5383.4|0
1635758610000|2021-11-01 09:23:30|5383.12|5383.12|5382.06|5382.06|5383.12|5383.12|5382.06|5382.06|0
1635758640000|2021-11-01 09:24:00|5382.42|5382.42|5382.42|5382.42|5382.77|5382.77|5382.42|5382.42|0
1635758660000|2021-11-01 09:24:20|5382.18|5382.18|5382.18|5382.18|5382.18|5382.18|5382.18|5382.18|0
1635758680000|2021-11-01 09:24:40|5382.06|5382.06|5382.06|5382.06|5382.06|5382.06|5382.06|5382.06|0
1635758690000|2021-11-01 09:24:50|5382.18|5382.18|5382.06|5382.06|5382.18|5382.18|5382.06|5382.06|0
1635758700000|2021-11-01 09:25:00|5381.36|5381.36|5381.01|5381.01|5381.36|5381.36|5381.01|5381.01|0
1635758710000|2021-11-01 09:25:10|5381.28|5381.28|5381.99|5381.99|5381.99|5381.99|5381.28|5381.28|0
1635758720000|2021-11-01 09:25:20|5382.11|5382.11|5382.11|5382.11|5382.11|5382.11|5382.11|5382.11|0
1635758730000|2021-11-01 09:25:30|5381.86|5381.86|5381.49|5381.49|5381.86|5381.86|5381.49|5381.49|0
1635758740000|2021-11-01 09:25:40|5380.08|5380.08|5379.85|5379.85|5380.2|5380.2|5379.85|5379.85|0
1635758750000|2021-11-01 09:25:50|5379.6|5379.6|5379.6|5379.6|5379.6|5379.6|5379.6|5379.6|0
1635758760000|2021-11-01 09:26:00|5380.66|5380.66|5380.42|5380.42|5380.66|5380.66|5380.42|5380.42|0
1635758770000|2021-11-01 09:26:10|5380.07|5380.07|5378.51|5378.51|5380.07|5380.07|5378.51|5378.51|0
1635758780000|2021-11-01 09:26:20|5378.87|5378.87|5378.87|5378.87|5378.87|5378.87|5378.87|5378.87|0
1635758790000|2021-11-01 09:26:30|5378.75|5378.75|5379|5379|5379|5379|5378.75|5378.75|0
1635758840000|2021-11-01 09:27:20|5378.75|5378.75|5378.75|5378.75|5378.75|5378.75|5378.75|5378.75|0
1635758900000|2021-11-01 09:28:20|5378.4|5378.4|5378.52|5378.52|5378.52|5378.52|5378.4|5378.4|0
1635758910000|2021-11-01 09:28:30|5378.18|5378.18|5378.18|5378.18|5378.18|5378.18|5378.18|5378.18|0
1635758920000|2021-11-01 09:28:40|5377.95|5377.95|5377.95|5377.95|5377.95|5377.95|5377.95|5377.95|0
1635758930000|2021-11-01 09:28:50|5377.59|5377.59|5377.59|5377.59|5377.59|5377.59|5377.59|5377.59|0
1635758940000|2021-11-01 09:29:00|5377.31|5377.31|5376.97|5376.97|5377.31|5377.31|5376.97|5376.97|0
1635758950000|2021-11-01 09:29:10|5376.86|5376.86|5376.86|5376.86|5376.86|5376.86|5376.86|5376.86|0
1635758980000|2021-11-01 09:29:40|5377.2|5377.2|5378.14|5378.14|5378.14|5378.14|5377.2|5377.2|0
1635759000000|2021-11-01 09:30:00|5377.89|5377.89|5375.98|5375.98|5377.89|5377.89|5375.98|5375.98|0
1635759060000|2021-11-01 09:31:00|5376.68|5376.68|5376.68|5376.68|5376.68|5376.68|5376.68|5376.68|0
1635759110000|2021-11-01 09:31:50|5376.93|5376.93|5377.64|5377.64|5377.64|5377.64|5376.93|5376.93|0
1635759130000|2021-11-01 09:32:10|5378.35|5378.35|5379.33|5379.33|5379.33|5379.33|5378.35|5378.35|0
1635759140000|2021-11-01 09:32:20|5379.58|5379.58|5381.83|5381.83|5381.83|5381.83|5379.58|5379.58|0
1635759150000|2021-11-01 09:32:30|5381.12|5381.12|5382.18|5382.18|5382.18|5382.18|5381.12|5381.12|0
1635759160000|2021-11-01 09:32:40|5382.52|5382.52|5382.77|5382.77|5382.77|5382.77|5382.52|5382.52|0
1635759170000|2021-11-01 09:32:50|5382.41|5382.41|5382.41|5382.41|5382.41|5382.41|5382.41|5382.41|0
1635759250000|2021-11-01 09:34:10|5382.66|5382.66|5382.66|5382.66|5382.66|5382.66|5382.66|5382.66|0
1635759270000|2021-11-01 09:34:30|5383.37|5383.37|5383.37|5383.37|5383.37|5383.37|5383.37|5383.37|0
1635759280000|2021-11-01 09:34:40|5383.72|5383.72|5383.72|5383.72|5383.72|5383.72|5383.72|5383.72|0
1635759290000|2021-11-01 09:34:50|5383.38|5383.38|5383.38|5383.38|5383.38|5383.38|5383.38|5383.38|0
1635759300000|2021-11-01 09:35:00|5382.68|5382.68|5381.97|5381.97|5382.68|5382.68|5381.97|5381.97|0
1635759350000|2021-11-01 09:35:50|5382.32|5382.32|5382.32|5382.32|5382.32|5382.32|5382.32|5382.32|0
1635759360000|2021-11-01 09:36:00|5383.03|5383.03|5382.68|5382.68|5383.03|5383.03|5382.68|5382.68|0
1635759370000|2021-11-01 09:36:10|5383.38|5383.38|5383.66|5383.66|5383.66|5383.66|5383.38|5383.38|0
1635759410000|2021-11-01 09:36:50|5384.15|5384.15|5384.49|5384.49|5384.49|5384.49|5384.15|5384.15|0
1635759440000|2021-11-01 09:37:20|5385.08|5385.08|5385.43|5385.43|5386.84|5386.84|5385.08|5385.08|0
1635759460000|2021-11-01 09:37:40|5385.78|5385.78|5385.78|5385.78|5385.78|5385.78|5385.78|5385.78|0
1635759470000|2021-11-01 09:37:50|5385.66|5385.66|5385.66|5385.66|5385.66|5385.66|5385.66|5385.66|0
1635759480000|2021-11-01 09:38:00|5384.96|5384.96|5384.49|5384.49|5384.96|5384.96|5384.49|5384.49|0
1635759510000|2021-11-01 09:38:30|5384.24|5384.24|5383.99|5383.99|5384.24|5384.24|5383.99|5383.99|0
1635759530000|2021-11-01 09:38:50|5384.34|5384.34|5384.24|5384.24|5384.49|5384.49|5384.24|5384.24|0
1635759540000|2021-11-01 09:39:00|5383.89|5383.89|5383.89|5383.89|5383.89|5383.89|5383.89|5383.89|0
1635759570000|2021-11-01 09:39:30|5383.53|5383.53|5383.18|5383.18|5383.53|5383.53|5383.18|5383.18|0
1635759580000|2021-11-01 09:39:40|5382.83|5382.83|5382.83|5382.83|5382.83|5382.83|5382.83|5382.83|0
1635759610000|2021-11-01 09:40:10|5382.59|5382.59|5381.77|5381.77|5382.59|5382.59|5381.77|5381.77|0
1635759620000|2021-11-01 09:40:20|5383.18|5383.18|5383.54|5383.54|5383.54|5383.54|5383.18|5383.18|0
1635759630000|2021-11-01 09:40:30|5383.89|5383.89|5383.54|5383.54|5383.89|5383.89|5383.54|5383.54|0
1635759650000|2021-11-01 09:40:50|5383.2|5383.2|5383.4|5383.4|5383.75|5383.75|5383.2|5383.2|0
1635759690000|2021-11-01 09:41:30|5383.9|5383.9|5384.6|5384.6|5384.6|5384.6|5383.9|5383.9|0
1635759720000|2021-11-01 09:42:00|5384.96|5384.96|5385.07|5385.07|5385.07|5385.07|5384.96|5384.96|0
1635759780000|2021-11-01 09:43:00|5384.74|5384.74|5384.74|5384.74|5384.74|5384.74|5384.74|5384.74|0
1635759790000|2021-11-01 09:43:10|5384.38|5384.38|5384.88|5384.88|5384.88|5384.88|5384.38|5384.38|0
1635759800000|2021-11-01 09:43:20|5385.23|5385.23|5385.23|5385.23|5385.23|5385.23|5385.23|5385.23|0
1635759810000|2021-11-01 09:43:30|5385.59|5385.59|5385.59|5385.59|5385.59|5385.59|5385.59|5385.59|0
1635759870000|2021-11-01 09:44:30|5384.53|5384.53|5384.53|5384.53|5384.53|5384.53|5384.53|5384.53|0
1635759880000|2021-11-01 09:44:40|5384.17|5384.17|5384.42|5384.42|5384.42|5384.42|5384.17|5384.17|0
1635759890000|2021-11-01 09:44:50|5384.08|5384.08|5383.73|5383.73|5384.08|5384.08|5383.73|5383.73|0
1635759900000|2021-11-01 09:45:00|5383.61|5383.61|5383.25|5383.25|5383.61|5383.61|5382.79|5382.79|0
1635759920000|2021-11-01 09:45:20|5383.93|5383.93|5383.93|5383.93|5383.93|5383.93|5383.93|5383.93|0
1635759930000|2021-11-01 09:45:30|5384.61|5384.61|5384.27|5384.27|5384.61|5384.61|5384.27|5384.27|0
1635759950000|2021-11-01 09:45:50|5384.61|5384.61|5384.61|5384.61|5384.61|5384.61|5384.61|5384.61|0
1635759960000|2021-11-01 09:46:00|5384.96|5384.96|5384.96|5384.96|5384.96|5384.96|5384.96|5384.96|0
1635760020000|2021-11-01 09:47:00|5384.25|5384.25|5384.25|5384.25|5384.25|5384.25|5384.25|5384.25|0
1635760050000|2021-11-01 09:47:30|5384.49|5384.49|5384.49|5384.49|5384.49|5384.49|5384.49|5384.49|0
1635760060000|2021-11-01 09:47:40|5384.13|5384.13|5384.13|5384.13|5384.13|5384.13|5384.13|5384.13|0
1635760080000|2021-11-01 09:48:00|5383.88|5383.88|5385.05|5385.05|5385.05|5385.05|5383.88|5383.88|0
1635760090000|2021-11-01 09:48:10|5385.16|5385.16|5385.16|5385.16|5385.16|5385.16|5385.16|5385.16|0
1635760100000|2021-11-01 09:48:20|5385.86|5385.86|5386.35|5386.35|5386.35|5386.35|5385.86|5385.86|0
1635760110000|2021-11-01 09:48:30|5387.06|5387.06|5387.06|5387.06|5387.06|5387.06|5387.06|5387.06|0
1635760120000|2021-11-01 09:48:40|5386.71|5386.71|5386.71|5386.71|5386.71|5386.71|5386.71|5386.71|0
1635760150000|2021-11-01 09:49:10|5386.96|5386.96|5386.71|5386.71|5386.96|5386.96|5386.71|5386.71|0
1635760160000|2021-11-01 09:49:20|5387.06|5387.06|5387.06|5387.06|5387.06|5387.06|5387.06|5387.06|0
1635760170000|2021-11-01 09:49:30|5387.4|5387.4|5387.4|5387.4|5387.4|5387.4|5387.4|5387.4|0
1635760180000|2021-11-01 09:49:40|5386.69|5386.69|5386.69|5386.69|5386.69|5386.69|5386.69|5386.69|0
1635760230000|2021-11-01 09:50:30|5387.4|5387.4|5387.4|5387.4|5387.4|5387.4|5387.4|5387.4|0
1635760270000|2021-11-01 09:51:10|5386.34|5386.34|5386.34|5386.34|5386.34|5386.34|5386.34|5386.34|0
1635760280000|2021-11-01 09:51:20|5385.66|5385.66|5385.66|5385.66|5385.66|5385.66|5385.66|5385.66|0
1635760300000|2021-11-01 09:51:40|5386|5386|5386|5386|5386|5386|5386|5386|0
1635760310000|2021-11-01 09:51:50|5386.5|5386.5|5386.5|5386.5|5386.5|5386.5|5386.5|5386.5|0
1635760320000|2021-11-01 09:52:00|5386.73|5386.73|5386.73|5386.73|5386.73|5386.73|5386.73|5386.73|0
1635760370000|2021-11-01 09:52:50|5387.08|5387.08|5387.08|5387.08|5387.08|5387.08|5387.08|5387.08|0
1635760380000|2021-11-01 09:53:00|5387.44|5387.44|5387.44|5387.44|5387.44|5387.44|5387.44|5387.44|0
1635760420000|2021-11-01 09:53:40|5387.1|5387.1|5387.1|5387.1|5387.1|5387.1|5387.1|5387.1|0
1635760440000|2021-11-01 09:54:00|5387.22|5387.22|5387.46|5387.46|5387.46|5387.46|5387.22|5387.22|0
1635760460000|2021-11-01 09:54:20|5387.82|5387.82|5387.82|5387.82|5387.82|5387.82|5387.82|5387.82|0
1635760490000|2021-11-01 09:54:50|5387.57|5387.57|5387.57|5387.57|5387.57|5387.57|5387.57|5387.57|0
1635760500000|2021-11-01 09:55:00|5387.45|5387.45|5387.45|5387.45|5387.45|5387.45|5387.45|5387.45|0
1635760510000|2021-11-01 09:55:10|5387.57|5387.57|5387.57|5387.57|5387.57|5387.57|5387.57|5387.57|0
1635760530000|2021-11-01 09:55:30|5387.91|5387.91|5387.91|5387.91|5387.91|5387.91|5387.91|5387.91|0
1635760550000|2021-11-01 09:55:50|5389.22|5389.22|5389.71|5389.71|5389.71|5389.71|5389.22|5389.22|0
1635760560000|2021-11-01 09:56:00|5390.42|5390.42|5390.42|5390.42|5390.42|5390.42|5390.42|5390.42|0
1635760570000|2021-11-01 09:56:10|5390.76|5390.76|5391.1|5391.1|5391.1|5391.1|5390.76|5390.76|0
1635760580000|2021-11-01 09:56:20|5391.45|5391.45|5391.45|5391.45|5391.45|5391.45|5391.45|5391.45|0
1635760590000|2021-11-01 09:56:30|5391.79|5391.79|5392.85|5392.85|5392.85|5392.85|5391.79|5391.79|0
1635760610000|2021-11-01 09:56:50|5392.51|5392.51|5393.28|5393.28|5393.28|5393.28|5392.51|5392.51|0
1635760620000|2021-11-01 09:57:00|5394.34|5394.34|5395.66|5395.66|5395.66|5395.66|5394.34|5394.34|0
1635760650000|2021-11-01 09:57:30|5395.55|5395.55|5395.55|5395.55|5395.55|5395.55|5395.55|5395.55|0
1635760670000|2021-11-01 09:57:50|5395.88|5395.88|5396.22|5396.22|5396.22|5396.22|5395.88|5395.88|0
1635760680000|2021-11-01 09:58:00|5396.11|5396.11|5395.43|5395.43|5396.11|5396.11|5395.43|5395.43|0
1635760700000|2021-11-01 09:58:20|5395.18|5395.18|5395.46|5395.46|5397.65|5397.65|5395.18|5395.18|0
1635760710000|2021-11-01 09:58:30|5393.69|5393.69|5393.55|5393.55|5393.69|5393.69|5393.2|5393.2|0
1635760720000|2021-11-01 09:58:40|5393.8|5393.8|5394.3|5394.3|5394.3|5394.3|5393.8|5393.8|0
1635760730000|2021-11-01 09:58:50|5393.96|5393.96|5393.96|5393.96|5393.96|5393.96|5393.96|5393.96|0
1635760740000|2021-11-01 09:59:00|5393.6|5393.6|5394.31|5394.31|5394.31|5394.31|5393.6|5393.6|0
1635760760000|2021-11-01 09:59:20|5394.65|5394.65|5394.65|5394.65|5394.65|5394.65|5394.65|5394.65|0
1635760780000|2021-11-01 09:59:40|5393.25|5393.25|5392.9|5392.9|5393.25|5393.25|5392.9|5392.9|0
1635760800000|2021-11-01 10:00:00|5393.24|5393.24|5393.24|5393.24|5393.24|5393.24|5393.24|5393.24|0
1635760810000|2021-11-01 10:00:10|5392.74|5392.74|5392.39|5392.39|5392.74|5392.74|5392.39|5392.39|0
1635760830000|2021-11-01 10:00:30|5393.09|5393.09|5392.74|5392.74|5393.09|5393.09|5392.74|5392.74|0
1635760840000|2021-11-01 10:00:40|5393.45|5393.45|5393.33|5393.33|5393.45|5393.45|5393.09|5393.09|0
1635760860000|2021-11-01 10:01:00|5392.99|5392.99|5393.33|5393.33|5393.33|5393.33|5392.99|5392.99|0
1635760970000|2021-11-01 10:02:50|5394.03|5394.03|5394.03|5394.03|5394.03|5394.03|5394.03|5394.03|0
1635760980000|2021-11-01 10:03:00|5393.69|5393.69|5393.69|5393.69|5393.69|5393.69|5393.69|5393.69|0
1635761000000|2021-11-01 10:03:20|5394.03|5394.03|5394.03|5394.03|5394.03|5394.03|5394.03|5394.03|0
1635761080000|2021-11-01 10:04:40|5393.68|5393.68|5393.43|5393.43|5393.68|5393.68|5393.43|5393.43|0
1635761090000|2021-11-01 10:04:50|5393.78|5393.78|5395.19|5395.19|5395.19|5395.19|5393.78|5393.78|0
1635761100000|2021-11-01 10:05:00|5395.55|5395.55|5395.65|5395.65|5395.9|5395.9|5395.19|5395.19|0
1635761120000|2021-11-01 10:05:20|5394.97|5394.97|5394.97|5394.97|5394.97|5394.97|5394.97|5394.97|0
1635761130000|2021-11-01 10:05:30|5394.27|5394.27|5394.27|5394.27|5394.27|5394.27|5394.27|5394.27|0
1635761140000|2021-11-01 10:05:40|5393.93|5393.93|5393.58|5393.58|5393.93|5393.93|5393.58|5393.58|0
1635761150000|2021-11-01 10:05:50|5393.22|5393.22|5393.22|5393.22|5393.22|5393.22|5393.22|5393.22|0
1635761160000|2021-11-01 10:06:00|5392.73|5392.73|5392.61|5392.61|5392.73|5392.73|5391.67|5391.67|0
1635761170000|2021-11-01 10:06:10|5392.73|5392.73|5392.73|5392.73|5392.73|5392.73|5392.73|5392.73|0
1635761180000|2021-11-01 10:06:20|5392.84|5392.84|5392.49|5392.49|5393.2|5393.2|5392.14|5392.14|0
1635761210000|2021-11-01 10:06:50|5392.84|5392.84|5392.84|5392.84|5392.84|5392.84|5392.84|5392.84|0
1635761230000|2021-11-01 10:07:10|5392.96|5392.96|5392.71|5392.71|5392.96|5392.96|5392.71|5392.71|0
1635761250000|2021-11-01 10:07:30|5392.94|5392.94|5392.83|5392.83|5392.94|5392.94|5392.83|5392.83|0
1635761270000|2021-11-01 10:07:50|5392.58|5392.58|5392.58|5392.58|5392.58|5392.58|5392.58|5392.58|0
1635761280000|2021-11-01 10:08:00|5392.3|5392.3|5392.3|5392.3|5392.3|5392.3|5392.3|5392.3|0
1635761320000|2021-11-01 10:08:40|5392.55|5392.55|5393.08|5393.08|5393.08|5393.08|5392.55|5392.55|0
1635761350000|2021-11-01 10:09:10|5392.72|5392.72|5393.68|5393.68|5393.68|5393.68|5392.72|5392.72|0
1635761360000|2021-11-01 10:09:20|5395.44|5395.44|5394.74|5394.74|5395.44|5395.44|5394.4|5394.4|0
1635761380000|2021-11-01 10:09:40|5394.38|5394.38|5394.38|5394.38|5394.38|5394.38|5394.38|5394.38|0
1635761400000|2021-11-01 10:10:00|5394.72|5394.72|5394.72|5394.72|5394.72|5394.72|5394.72|5394.72|0
1635761460000|2021-11-01 10:11:00|5395.22|5395.22|5395.47|5395.47|5395.81|5395.81|5395.22|5395.22|0
1635761480000|2021-11-01 10:11:20|5395.81|5395.81|5395.81|5395.81|5395.81|5395.81|5395.81|5395.81|0
1635761490000|2021-11-01 10:11:30|5396.09|5396.09|5396.09|5396.09|5396.09|5396.09|5396.09|5396.09|0
1635761510000|2021-11-01 10:11:50|5396.43|5396.43|5396.43|5396.43|5396.43|5396.43|5396.43|5396.43|0
1635761520000|2021-11-01 10:12:00|5396.67|5396.67|5397.38|5397.38|5397.38|5397.38|5396.67|5396.67|0
1635761530000|2021-11-01 10:12:10|5396.32|5396.32|5396.67|5396.67|5396.67|5396.67|5396.32|5396.32|0
1635761540000|2021-11-01 10:12:20|5397.01|5397.01|5397.37|5397.37|5397.37|5397.37|5397.01|5397.01|0
1635761560000|2021-11-01 10:12:40|5397.25|5397.25|5397.25|5397.25|5397.25|5397.25|5397.25|5397.25|0
1635761640000|2021-11-01 10:14:00|5397.37|5397.37|5396.43|5396.43|5397.37|5397.37|5396.43|5396.43|0
1635761650000|2021-11-01 10:14:10|5396.07|5396.07|5396.07|5396.07|5396.07|5396.07|5396.07|5396.07|0
1635761660000|2021-11-01 10:14:20|5395.83|5395.83|5395.83|5395.83|5395.83|5395.83|5395.83|5395.83|0
1635761700000|2021-11-01 10:15:00|5395.58|5395.58|5395.58|5395.58|5395.58|5395.58|5395.58|5395.58|0
1635761710000|2021-11-01 10:15:10|5395.93|5395.93|5395.93|5395.93|5395.93|5395.93|5395.93|5395.93|0
1635761720000|2021-11-01 10:15:20|5396.18|5396.18|5395.47|5395.47|5396.18|5396.18|5395.47|5395.47|0
1635761740000|2021-11-01 10:15:40|5395.59|5395.59|5395.59|5395.59|5395.59|5395.59|5395.59|5395.59|0
1635761780000|2021-11-01 10:16:20|5396.29|5396.29|5395.94|5395.94|5396.29|5396.29|5395.94|5395.94|0
1635761790000|2021-11-01 10:16:30|5395.24|5395.24|5394.9|5394.9|5395.24|5395.24|5394.9|5394.9|0
1635761830000|2021-11-01 10:17:10|5395.6|5395.6|5395.6|5395.6|5395.6|5395.6|5395.6|5395.6|0
1635761840000|2021-11-01 10:17:20|5394.9|5394.9|5394.9|5394.9|5394.9|5394.9|5394.9|5394.9|0
1635761870000|2021-11-01 10:17:50|5394.19|5394.19|5394.19|5394.19|5394.19|5394.19|5394.19|5394.19|0
1635761880000|2021-11-01 10:18:00|5393.85|5393.85|5393.83|5393.83|5393.85|5393.85|5393.37|5393.37|0
1635761900000|2021-11-01 10:18:20|5392.77|5392.77|5392.77|5392.77|5392.77|5392.77|5392.77|5392.77|0
1635761920000|2021-11-01 10:18:40|5392.06|5392.06|5392.06|5392.06|5392.06|5392.06|5392.06|5392.06|0
1635761940000|2021-11-01 10:19:00|5391.35|5391.35|5392.06|5392.06|5392.06|5392.06|5391.35|5391.35|0
1635761950000|2021-11-01 10:19:10|5391.81|5391.81|5391.81|5391.81|5391.81|5391.81|5391.81|5391.81|0
1635761960000|2021-11-01 10:19:20|5392.52|5392.52|5392.52|5392.52|5392.52|5392.52|5392.52|5392.52|0
1635761980000|2021-11-01 10:19:40|5392.18|5392.18|5392.53|5392.53|5392.53|5392.53|5392.18|5392.18|0
1635761990000|2021-11-01 10:19:50|5392.28|5392.28|5392.28|5392.28|5392.28|5392.28|5392.28|5392.28|0
1635762000000|2021-11-01 10:20:00|5392.62|5392.62|5392.51|5392.51|5392.62|5392.62|5392.51|5392.51|0
1635762020000|2021-11-01 10:20:20|5392.86|5392.86|5392.86|5392.86|5392.86|5392.86|5392.86|5392.86|0
1635762060000|2021-11-01 10:21:00|5393.09|5393.09|5393.09|5393.09|5393.09|5393.09|5393.09|5393.09|0
1635762070000|2021-11-01 10:21:10|5393.21|5393.21|5395.96|5395.96|5395.96|5395.96|5393.21|5393.21|0
1635762090000|2021-11-01 10:21:30|5395.84|5395.84|5395.84|5395.84|5395.84|5395.84|5395.84|5395.84|0
1635762100000|2021-11-01 10:21:40|5396.34|5396.34|5397.29|5397.29|5397.29|5397.29|5396.34|5396.34|0
1635762110000|2021-11-01 10:21:50|5397.63|5397.63|5397.29|5397.29|5397.63|5397.63|5397.29|5397.29|0
1635762180000|2021-11-01 10:23:00|5399.06|5399.06|5398.35|5398.35|5399.41|5399.41|5398.35|5398.35|0
1635762190000|2021-11-01 10:23:10|5397.65|5397.65|5397.65|5397.65|5397.65|5397.65|5397.65|5397.65|0
1635762200000|2021-11-01 10:23:20|5398.35|5398.35|5398.35|5398.35|5398.35|5398.35|5398.35|5398.35|0
1635762210000|2021-11-01 10:23:30|5398.24|5398.24|5398.24|5398.24|5398.24|5398.24|5398.24|5398.24|0
1635762220000|2021-11-01 10:23:40|5397.56|5397.56|5396.15|5396.15|5397.56|5397.56|5396.15|5396.15|0
1635762260000|2021-11-01 10:24:20|5395.8|5395.8|5395.8|5395.8|5395.8|5395.8|5395.8|5395.8|0
1635762270000|2021-11-01 10:24:30|5395.56|5395.56|5395.56|5395.56|5395.56|5395.56|5395.56|5395.56|0
1635762280000|2021-11-01 10:24:40|5395.9|5395.9|5396.25|5396.25|5396.25|5396.25|5395.9|5395.9|0
1635762290000|2021-11-01 10:24:50|5396.13|5396.13|5396.15|5396.15|5396.15|5396.15|5395.9|5395.9|0
1635762300000|2021-11-01 10:25:00|5396.49|5396.49|5396.49|5396.49|5396.49|5396.49|5396.49|5396.49|0
1635762350000|2021-11-01 10:25:50|5396.15|5396.15|5396.15|5396.15|5396.15|5396.15|5396.15|5396.15|0
1635762360000|2021-11-01 10:26:00|5395.8|5395.8|5395.8|5395.8|5395.8|5395.8|5395.8|5395.8|0
1635762380000|2021-11-01 10:26:20|5395.68|5395.68|5395.68|5395.68|5395.68|5395.68|5395.68|5395.68|0
1635762390000|2021-11-01 10:26:30|5396.02|5396.02|5396.72|5396.72|5396.72|5396.72|5396.02|5396.02|0
1635762410000|2021-11-01 10:26:50|5397.08|5397.08|5397.08|5397.08|5397.08|5397.08|5397.08|5397.08|0
1635762450000|2021-11-01 10:27:30|5397.57|5397.57|5398.32|5398.32|5398.57|5398.57|5397.57|5397.57|0
1635762470000|2021-11-01 10:27:50|5399.03|5399.03|5398.67|5398.67|5399.03|5399.03|5398.67|5398.67|0
1635762480000|2021-11-01 10:28:00|5399.38|5399.38|5399.72|5399.72|5399.73|5399.73|5399.38|5399.38|0
1635762520000|2021-11-01 10:28:40|5400.06|5400.06|5400.06|5400.06|5400.06|5400.06|5400.06|5400.06|0
1635762540000|2021-11-01 10:29:00|5400.41|5400.41|5400.41|5400.41|5400.41|5400.41|5400.41|5400.41|0
1635762550000|2021-11-01 10:29:10|5400.97|5400.97|5400.97|5400.97|5400.97|5400.97|5400.97|5400.97|0
1635762560000|2021-11-01 10:29:20|5401.31|5401.31|5399.9|5399.9|5401.31|5401.31|5399.9|5399.9|0
1635762580000|2021-11-01 10:29:40|5399.56|5399.56|5399.56|5399.56|5399.56|5399.56|5399.56|5399.56|0
1635762590000|2021-11-01 10:29:50|5399.91|5399.91|5399.91|5399.91|5399.91|5399.91|5399.91|5399.91|0
1635762600000|2021-11-01 10:30:00|5399.2|5399.2|5399.54|5399.54|5399.54|5399.54|5399.2|5399.2|0
1635762610000|2021-11-01 10:30:10|5399.19|5399.19|5399.19|5399.19|5399.19|5399.19|5399.19|5399.19|0
1635762620000|2021-11-01 10:30:20|5398.84|5398.84|5398.56|5398.56|5398.84|5398.84|5398.56|5398.56|0
1635762630000|2021-11-01 10:30:30|5398.33|5398.33|5398.33|5398.33|5398.33|5398.33|5398.33|5398.33|0
1635762710000|2021-11-01 10:31:50|5397.97|5397.97|5397.55|5397.55|5397.97|5397.97|5397.27|5397.27|0
1635762720000|2021-11-01 10:32:00|5397.27|5397.27|5397.27|5397.27|5397.27|5397.27|5397.27|5397.27|0
1635762740000|2021-11-01 10:32:20|5396.93|5396.93|5396.93|5396.93|5396.93|5396.93|5396.93|5396.93|0
1635762810000|2021-11-01 10:33:30|5396.59|5396.59|5396.47|5396.47|5396.59|5396.59|5396.47|5396.47|0
1635762840000|2021-11-01 10:34:00|5396.22|5396.22|5393.76|5393.76|5396.22|5396.22|5393.76|5393.76|0
1635762850000|2021-11-01 10:34:10|5393.48|5393.48|5393.23|5393.23|5393.48|5393.48|5393.23|5393.23|0
1635762880000|2021-11-01 10:34:40|5392.89|5392.89|5392.89|5392.89|5392.89|5392.89|5392.89|5392.89|0
1635762890000|2021-11-01 10:34:50|5392.66|5392.66|5392.76|5392.76|5392.99|5392.99|5392.66|5392.66|0
1635762900000|2021-11-01 10:35:00|5391.35|5391.35|5391.35|5391.35|5391.35|5391.35|5391.35|5391.35|0
1635762910000|2021-11-01 10:35:10|5391.7|5391.7|5391.7|5391.7|5391.7|5391.7|5391.7|5391.7|0
1635762920000|2021-11-01 10:35:20|5391.36|5391.36|5391.96|5391.96|5391.96|5391.96|5391.36|5391.36|0
1635762930000|2021-11-01 10:35:30|5392.32|5392.32|5392.32|5392.32|5392.32|5392.32|5392.32|5392.32|0
1635762940000|2021-11-01 10:35:40|5392.04|5392.04|5392.04|5392.04|5392.04|5392.04|5392.04|5392.04|0
1635762960000|2021-11-01 10:36:00|5391.33|5391.33|5391.33|5391.33|5391.33|5391.33|5391.33|5391.33|0
1635762970000|2021-11-01 10:36:10|5392.04|5392.04|5392.04|5392.04|5392.04|5392.04|5392.04|5392.04|0
1635762980000|2021-11-01 10:36:20|5391.7|5391.7|5392.77|5392.77|5392.77|5392.77|5391.36|5391.36|0
1635763020000|2021-11-01 10:37:00|5392.52|5392.52|5392.52|5392.52|5392.52|5392.52|5392.52|5392.52|0
1635763050000|2021-11-01 10:37:30|5392.29|5392.29|5392.29|5392.29|5392.29|5392.29|5392.29|5392.29|0
1635763100000|2021-11-01 10:38:20|5391.61|5391.61|5389|5389|5391.61|5391.61|5388.64|5388.64|0
1635763110000|2021-11-01 10:38:30|5389.35|5389.35|5389|5389|5389.35|5389.35|5389|5389|0
1635763130000|2021-11-01 10:38:50|5388.72|5388.72|5388.72|5388.72|5388.72|5388.72|5388.72|5388.72|0
1635763140000|2021-11-01 10:39:00|5388.97|5388.97|5388.69|5388.69|5388.97|5388.97|5388.69|5388.69|0
1635763170000|2021-11-01 10:39:30|5390.81|5390.81|5390.81|5390.81|5390.81|5390.81|5390.81|5390.81|0
1635763250000|2021-11-01 10:40:50|5390.1|5390.1|5390.81|5390.81|5390.81|5390.81|5390.1|5390.1|0
1635763260000|2021-11-01 10:41:00|5390.45|5390.45|5391.16|5391.16|5391.16|5391.16|5390.1|5390.1|0
1635763290000|2021-11-01 10:41:30|5390.81|5390.81|5390.81|5390.81|5390.81|5390.81|5390.45|5390.45|0
1635763300000|2021-11-01 10:41:40|5391.16|5391.16|5390.91|5390.91|5391.16|5391.16|5390.91|5390.91|0
1635763320000|2021-11-01 10:42:00|5391.03|5391.03|5391.03|5391.03|5391.03|5391.03|5391.03|5391.03|0
1635763330000|2021-11-01 10:42:10|5391.38|5391.38|5391.03|5391.03|5391.38|5391.38|5391.03|5391.03|0
1635763340000|2021-11-01 10:42:20|5391.28|5391.28|5391.63|5391.63|5391.63|5391.63|5391.28|5391.28|0
1635763350000|2021-11-01 10:42:30|5391.98|5391.98|5394.26|5394.26|5394.26|5394.26|5391.98|5391.98|0
1635763360000|2021-11-01 10:42:40|5393.98|5393.98|5393.98|5393.98|5393.98|5393.98|5393.98|5393.98|0
1635763370000|2021-11-01 10:42:50|5394.32|5394.32|5394.32|5394.32|5394.32|5394.32|5394.32|5394.32|0
1635763410000|2021-11-01 10:43:30|5394.43|5394.43|5394.32|5394.32|5394.43|5394.43|5394.32|5394.32|0
1635763420000|2021-11-01 10:43:40|5394.55|5394.55|5394.55|5394.55|5394.55|5394.55|5394.55|5394.55|0
1635763430000|2021-11-01 10:43:50|5392.45|5392.45|5391.75|5391.75|5392.45|5392.45|5391.75|5391.75|0
1635763440000|2021-11-01 10:44:00|5391.23|5391.23|5391.23|5391.23|5391.23|5391.23|5391.23|5391.23|0
1635763470000|2021-11-01 10:44:30|5392.29|5392.29|5392.29|5392.29|5392.29|5392.29|5392.29|5392.29|0
1635763490000|2021-11-01 10:44:50|5392.01|5392.01|5391.77|5391.77|5392.01|5392.01|5391.77|5391.77|0
1635763500000|2021-11-01 10:45:00|5391.66|5391.66|5390.7|5390.7|5391.66|5391.66|5390.7|5390.7|0
1635763510000|2021-11-01 10:45:10|5390.82|5390.82|5391.88|5391.88|5391.88|5391.88|5390.82|5390.82|0
1635763520000|2021-11-01 10:45:20|5391.99|5391.99|5391.99|5391.99|5391.99|5391.99|5391.99|5391.99|0
1635763540000|2021-11-01 10:45:40|5392.11|5392.11|5392.11|5392.11|5392.11|5392.11|5392.11|5392.11|0
1635763570000|2021-11-01 10:46:10|5391.76|5391.76|5391.76|5391.76|5391.76|5391.76|5391.76|5391.76|0
1635763590000|2021-11-01 10:46:30|5392.11|5392.11|5392.71|5392.71|5392.71|5392.71|5392.11|5392.11|0
1635763660000|2021-11-01 10:47:40|5392.36|5392.36|5392.36|5392.36|5392.36|5392.36|5392.36|5392.36|0
1635763680000|2021-11-01 10:48:00|5392.01|5392.01|5392.36|5392.36|5392.36|5392.36|5392.01|5392.01|0
1635763780000|2021-11-01 10:49:40|5392.02|5392.02|5391.67|5391.67|5392.02|5392.02|5391.67|5391.67|0
1635763790000|2021-11-01 10:49:50|5392.01|5392.01|5392.01|5392.01|5392.01|5392.01|5392.01|5392.01|0
1635763800000|2021-11-01 10:50:00|5391.67|5391.67|5392.01|5392.01|5392.01|5392.01|5391.67|5391.67|0
1635763810000|2021-11-01 10:50:10|5390.95|5390.95|5390.95|5390.95|5390.95|5390.95|5390.95|5390.95|0
1635763830000|2021-11-01 10:50:30|5391.65|5391.65|5391.65|5391.65|5391.65|5391.65|5391.65|5391.65|0
1635763840000|2021-11-01 10:50:40|5391.89|5391.89|5391.89|5391.89|5391.89|5391.89|5391.89|5391.89|0
1635763850000|2021-11-01 10:50:50|5391.53|5391.53|5391.53|5391.53|5391.53|5391.53|5391.53|5391.53|0
1635763880000|2021-11-01 10:51:20|5391.77|5391.77|5391.65|5391.65|5391.77|5391.77|5391.65|5391.65|0
1635763920000|2021-11-01 10:52:00|5391.31|5391.31|5391.31|5391.31|5391.31|5391.31|5391.31|5391.31|0
1635763930000|2021-11-01 10:52:10|5391.66|5391.66|5391.66|5391.66|5391.66|5391.66|5391.66|5391.66|0
1635763950000|2021-11-01 10:52:30|5392.02|5392.02|5393.06|5393.06|5393.06|5393.06|5392.02|5392.02|0
1635764000000|2021-11-01 10:53:20|5390.59|5390.59|5390.59|5390.59|5390.59|5390.59|5390.59|5390.59|0
1635764040000|2021-11-01 10:54:00|5390.31|5390.31|5390.19|5390.19|5390.31|5390.31|5390.19|5390.19|0
1635764060000|2021-11-01 10:54:20|5389.84|5389.84|5389.5|5389.5|5390.19|5390.19|5389.5|5389.5|0
1635764080000|2021-11-01 10:54:40|5389.39|5389.39|5389.5|5389.5|5389.5|5389.5|5389.39|5389.39|0
1635764140000|2021-11-01 10:55:40|5388.09|5388.09|5387.74|5387.74|5388.09|5388.09|5387.74|5387.74|0
1635764160000|2021-11-01 10:56:00|5388.09|5388.09|5387.84|5387.84|5388.09|5388.09|5387.84|5387.84|0
1635764180000|2021-11-01 10:56:20|5387.73|5387.73|5387.48|5387.48|5387.73|5387.73|5387.48|5387.48|0
1635764200000|2021-11-01 10:56:40|5387.36|5387.36|5387.36|5387.36|5387.36|5387.36|5387.36|5387.36|0
1635764250000|2021-11-01 10:57:30|5387.24|5387.24|5387.24|5387.24|5387.24|5387.24|5387.24|5387.24|0
1635764280000|2021-11-01 10:58:00|5386.9|5386.9|5386.9|5386.9|5386.9|5386.9|5386.9|5386.9|0
1635764290000|2021-11-01 10:58:10|5385.95|5385.95|5385.95|5385.95|5385.95|5385.95|5385.95|5385.95|0
1635764300000|2021-11-01 10:58:20|5385.6|5385.6|5385.7|5385.7|5385.7|5385.7|5385.35|5385.35|0
1635764330000|2021-11-01 10:58:50|5386.04|5386.04|5386.04|5386.04|5386.04|5386.04|5386.04|5386.04|0
1635764370000|2021-11-01 10:59:30|5385.79|5385.79|5384.74|5384.74|5385.79|5385.79|5383.92|5383.92|0
1635764380000|2021-11-01 10:59:40|5382.97|5382.97|5381.95|5381.95|5383.56|5383.56|5381.83|5381.83|0
1635764390000|2021-11-01 10:59:50|5381.71|5381.71|5380.9|5380.9|5381.83|5381.83|5380.9|5380.9|0
1635764400000|2021-11-01 11:00:00|5380.79|5380.79|5381.47|5381.47|5381.47|5381.47|5380.67|5380.67|0
1635764410000|2021-11-01 11:00:10|5381.35|5381.35|5381.23|5381.23|5381.35|5381.35|5381.23|5381.23|0
1635764420000|2021-11-01 11:00:20|5381.48|5381.48|5382.53|5382.53|5382.53|5382.53|5381.48|5381.48|0
1635764430000|2021-11-01 11:00:30|5383.24|5383.24|5381.81|5381.81|5383.34|5383.34|5381.81|5381.81|0
1635764440000|2021-11-01 11:00:40|5382.52|5382.52|5382.8|5382.8|5382.8|5382.8|5382.52|5382.52|0
1635764450000|2021-11-01 11:00:50|5383.05|5383.05|5383.05|5383.05|5384.11|5384.11|5383.05|5383.05|0
1635764460000|2021-11-01 11:01:00|5383.75|5383.75|5384.45|5384.45|5384.45|5384.45|5383.75|5383.75|0
1635764480000|2021-11-01 11:01:20|5384.91|5384.91|5385.25|5385.25|5385.25|5385.25|5384.91|5384.91|0
1635764490000|2021-11-01 11:01:30|5384.9|5384.9|5384.9|5384.9|5384.9|5384.9|5384.9|5384.9|0
1635764500000|2021-11-01 11:01:40|5385.02|5385.02|5385.02|5385.02|5385.02|5385.02|5385.02|5385.02|0
1635764510000|2021-11-01 11:01:50|5384.68|5384.68|5384.68|5384.68|5384.68|5384.68|5384.68|5384.68|0
1635764530000|2021-11-01 11:02:10|5384.33|5384.33|5384.09|5384.09|5384.33|5384.33|5384.09|5384.09|0
1635764540000|2021-11-01 11:02:20|5384.43|5384.43|5384.43|5384.43|5384.43|5384.43|5384.43|5384.43|0
1635764550000|2021-11-01 11:02:30|5384.09|5384.09|5384.09|5384.09|5384.09|5384.09|5384.09|5384.09|0
1635764560000|2021-11-01 11:02:40|5383.84|5383.84|5381.73|5381.73|5383.84|5383.84|5381.37|5381.37|0
1635764580000|2021-11-01 11:03:00|5382.08|5382.08|5382.08|5382.08|5382.08|5382.08|5382.08|5382.08|0
1635764600000|2021-11-01 11:03:20|5382.31|5382.31|5382.31|5382.31|5382.31|5382.31|5382.31|5382.31|0
1635764630000|2021-11-01 11:03:50|5381.97|5381.97|5381.97|5381.97|5381.97|5381.97|5381.97|5381.97|0
1635764640000|2021-11-01 11:04:00|5381.63|5381.63|5381.39|5381.39|5381.63|5381.63|5381.39|5381.39|0
1635764660000|2021-11-01 11:04:20|5380.78|5380.78|5380.78|5380.78|5380.78|5380.78|5380.78|5380.78|0
1635764670000|2021-11-01 11:04:30|5380.54|5380.54|5380.54|5380.54|5380.54|5380.54|5380.54|5380.54|0
1635764680000|2021-11-01 11:04:40|5380.2|5380.2|5380.2|5380.2|5380.2|5380.2|5380.2|5380.2|0
1635764690000|2021-11-01 11:04:50|5380.54|5380.54|5380.54|5380.54|5380.54|5380.54|5380.54|5380.54|0
1635764700000|2021-11-01 11:05:00|5380.29|5380.29|5380.01|5380.01|5380.29|5380.29|5380.01|5380.01|0
1635764730000|2021-11-01 11:05:30|5380.71|5380.71|5381.3|5381.3|5381.3|5381.3|5380.71|5380.71|0
1635764800000|2021-11-01 11:06:40|5380.96|5380.96|5380.96|5380.96|5380.96|5380.96|5380.96|5380.96|0
1635764810000|2021-11-01 11:06:50|5381.3|5381.3|5381.3|5381.3|5381.53|5381.53|5381.3|5381.3|0
1635764820000|2021-11-01 11:07:00|5381.18|5381.18|5381.06|5381.06|5381.18|5381.18|5381.06|5381.06|0
1635764850000|2021-11-01 11:07:30|5381.4|5381.4|5381.4|5381.4|5381.4|5381.4|5381.4|5381.4|0
1635764870000|2021-11-01 11:07:50|5379.99|5379.99|5379.87|5379.87|5379.99|5379.99|5379.87|5379.87|0
1635764900000|2021-11-01 11:08:20|5379.63|5379.63|5379.63|5379.63|5379.63|5379.63|5379.63|5379.63|0
1635764910000|2021-11-01 11:08:30|5379.51|5379.51|5379.28|5379.28|5379.51|5379.51|5379.28|5379.28|0
1635764980000|2021-11-01 11:09:40|5379.51|5379.51|5379.28|5379.28|5379.51|5379.51|5379.28|5379.28|0
1635764990000|2021-11-01 11:09:50|5379.98|5379.98|5380.33|5380.33|5380.33|5380.33|5379.98|5379.98|0
1635765060000|2021-11-01 11:11:00|5379.84|5379.84|5378.78|5378.78|5379.84|5379.84|5378.78|5378.78|0
1635765130000|2021-11-01 11:12:10|5378.44|5378.44|5378.1|5378.1|5378.44|5378.44|5378.1|5378.1|0
1635765170000|2021-11-01 11:12:50|5377.76|5377.76|5378.1|5378.1|5378.1|5378.1|5377.76|5377.76|0
1635765200000|2021-11-01 11:13:20|5377.85|5377.85|5377.85|5377.85|5377.85|5377.85|5377.85|5377.85|0
1635765220000|2021-11-01 11:13:40|5377.97|5377.97|5378.08|5378.08|5378.08|5378.08|5377.97|5377.97|0
1635765250000|2021-11-01 11:14:10|5377.38|5377.38|5377.03|5377.03|5377.38|5377.38|5377.03|5377.03|0
1635765260000|2021-11-01 11:14:20|5377.38|5377.38|5377.73|5377.73|5378.08|5378.08|5377.38|5377.38|0
1635765300000|2021-11-01 11:15:00|5376.67|5376.67|5376.67|5376.67|5376.67|5376.67|5376.67|5376.67|0
1635765310000|2021-11-01 11:15:10|5376.39|5376.39|5376.39|5376.39|5376.39|5376.39|5376.39|5376.39|0
1635765320000|2021-11-01 11:15:20|5377.1|5377.1|5377.56|5377.56|5377.81|5377.81|5377.1|5377.1|0
1635765350000|2021-11-01 11:15:50|5377.2|5377.2|5377.2|5377.2|5377.2|5377.2|5377.2|5377.2|0
1635765380000|2021-11-01 11:16:20|5377.7|5377.7|5377.7|5377.7|5377.7|5377.7|5377.7|5377.7|0
1635765400000|2021-11-01 11:16:40|5377.45|5377.45|5377.45|5377.45|5377.45|5377.45|5377.45|5377.45|0
1635765420000|2021-11-01 11:17:00|5377.1|5377.1|5377.1|5377.1|5377.1|5377.1|5377.1|5377.1|0
1635765440000|2021-11-01 11:17:20|5376.85|5376.85|5375.41|5375.41|5376.85|5376.85|5375.41|5375.41|0
1635765460000|2021-11-01 11:17:40|5375.3|5375.3|5375.3|5375.3|5375.3|5375.3|5375.3|5375.3|0
1635765510000|2021-11-01 11:18:30|5373.18|5373.18|5373.53|5373.53|5373.53|5373.53|5373.18|5373.18|0
1635765520000|2021-11-01 11:18:40|5373.28|5373.28|5373.28|5373.28|5373.28|5373.28|5373.28|5373.28|0
1635765530000|2021-11-01 11:18:50|5372.94|5372.94|5372.94|5372.94|5372.94|5372.94|5372.94|5372.94|0
1635765550000|2021-11-01 11:19:10|5373.3|5373.3|5373.3|5373.3|5373.3|5373.3|5373.3|5373.3|0
1635765560000|2021-11-01 11:19:20|5373.55|5373.55|5373.55|5373.55|5373.55|5373.55|5373.55|5373.55|0
1635765570000|2021-11-01 11:19:30|5373.05|5373.05|5373.05|5373.05|5373.05|5373.05|5373.05|5373.05|0
1635765660000|2021-11-01 11:21:00|5373.4|5373.4|5373.4|5373.4|5373.4|5373.4|5373.4|5373.4|0
1635765690000|2021-11-01 11:21:30|5373.76|5373.76|5373.4|5373.4|5373.76|5373.76|5373.4|5373.4|0
1635765700000|2021-11-01 11:21:40|5372.7|5372.7|5372.7|5372.7|5372.7|5372.7|5372.7|5372.7|0
1635765740000|2021-11-01 11:22:20|5372.58|5372.58|5372.58|5372.58|5372.58|5372.58|5372.58|5372.58|0
1635765750000|2021-11-01 11:22:30|5372.81|5372.81|5372.81|5372.81|5372.81|5372.81|5372.81|5372.81|0
1635765790000|2021-11-01 11:23:10|5372.7|5372.7|5373.44|5373.44|5373.44|5373.44|5372.7|5372.7|0
1635765800000|2021-11-01 11:23:20|5373.09|5373.09|5371.65|5371.65|5373.09|5373.09|5371.65|5371.65|0
1635765830000|2021-11-01 11:23:50|5371.99|5371.99|5371.99|5371.99|5371.99|5371.99|5371.99|5371.99|0
1635765840000|2021-11-01 11:24:00|5372.24|5372.24|5372.24|5372.24|5372.24|5372.24|5372.24|5372.24|0
1635765850000|2021-11-01 11:24:10|5372.59|5372.59|5373.19|5373.19|5373.19|5373.19|5372.59|5372.59|0
1635765900000|2021-11-01 11:25:00|5372.92|5372.92|5372.92|5372.92|5372.92|5372.92|5372.92|5372.92|0
1635765960000|2021-11-01 11:26:00|5373.27|5373.27|5373.27|5373.27|5373.27|5373.27|5373.27|5373.27|0
1635765970000|2021-11-01 11:26:10|5373.5|5373.5|5373.39|5373.39|5373.5|5373.5|5373.39|5373.39|0
1635765990000|2021-11-01 11:26:30|5373.74|5373.74|5374.68|5374.68|5374.68|5374.68|5373.74|5373.74|0
1635766000000|2021-11-01 11:26:40|5375.02|5375.02|5375.36|5375.36|5375.36|5375.36|5375.02|5375.02|0
1635766020000|2021-11-01 11:27:00|5376.06|5376.06|5375.36|5375.36|5376.06|5376.06|5375.36|5375.36|0
1635766050000|2021-11-01 11:27:30|5376.41|5376.41|5376.41|5376.41|5376.41|5376.41|5376.41|5376.41|0
1635766070000|2021-11-01 11:27:50|5375.36|5375.36|5375.59|5375.59|5375.59|5375.59|5375.36|5375.36|0
1635766090000|2021-11-01 11:28:10|5374.88|5374.88|5374.88|5374.88|5374.88|5374.88|5374.88|5374.88|0
1635766100000|2021-11-01 11:28:20|5373.82|5373.82|5373.82|5373.82|5373.82|5373.82|5373.82|5373.82|0
1635766110000|2021-11-01 11:28:30|5373.59|5373.59|5373.71|5373.71|5373.71|5373.71|5373.59|5373.59|0
1635766140000|2021-11-01 11:29:00|5373|5373|5373.71|5373.71|5373.71|5373.71|5373|5373|0
1635766160000|2021-11-01 11:29:20|5374.06|5374.06|5374.06|5374.06|5374.06|5374.06|5374.06|5374.06|0
1635766180000|2021-11-01 11:29:40|5373.72|5373.72|5373.72|5373.72|5373.72|5373.72|5373.72|5373.72|0
1635766210000|2021-11-01 11:30:10|5373.02|5373.02|5373.02|5373.02|5373.02|5373.02|5373.02|5373.02|0
1635766230000|2021-11-01 11:30:30|5372.66|5372.66|5372.31|5372.31|5372.66|5372.66|5372.31|5372.31|0
1635766250000|2021-11-01 11:30:50|5372.06|5372.06|5371.72|5371.72|5372.06|5372.06|5371.72|5371.72|0
1635766260000|2021-11-01 11:31:00|5371.47|5371.47|5371.47|5371.47|5371.47|5371.47|5371.47|5371.47|0
1635766270000|2021-11-01 11:31:10|5371.36|5371.36|5371.36|5371.36|5371.36|5371.36|5371.36|5371.36|0
1635766290000|2021-11-01 11:31:30|5371.64|5371.64|5371.64|5371.64|5371.64|5371.64|5371.64|5371.64|0
1635766370000|2021-11-01 11:32:50|5371.52|5371.52|5371.4|5371.4|5371.52|5371.52|5371.4|5371.4|0
1635766380000|2021-11-01 11:33:00|5371.05|5371.05|5371.05|5371.05|5371.05|5371.05|5371.05|5371.05|0
1635766390000|2021-11-01 11:33:10|5371.17|5371.17|5371.17|5371.17|5371.17|5371.17|5371.17|5371.17|0
1635766400000|2021-11-01 11:33:20|5371.4|5371.4|5371.4|5371.4|5371.4|5371.4|5371.4|5371.4|0
1635766430000|2021-11-01 11:33:50|5372.11|5372.11|5371.75|5371.75|5372.11|5372.11|5371.75|5371.75|0
1635766470000|2021-11-01 11:34:30|5372.46|5372.46|5372.46|5372.46|5372.46|5372.46|5372.46|5372.46|0
1635766500000|2021-11-01 11:35:00|5372.18|5372.18|5372.18|5372.18|5372.18|5372.18|5372.18|5372.18|0
1635766520000|2021-11-01 11:35:20|5372.41|5372.41|5372.41|5372.41|5372.41|5372.41|5372.41|5372.41|0
1635766550000|2021-11-01 11:35:50|5372.53|5372.53|5372.53|5372.53|5372.53|5372.53|5372.53|5372.53|0
1635766560000|2021-11-01 11:36:00|5372.18|5372.18|5372.18|5372.18|5372.18|5372.18|5372.18|5372.18|0
1635766590000|2021-11-01 11:36:30|5371.84|5371.84|5371.84|5371.84|5371.84|5371.84|5371.84|5371.84|0
1635766630000|2021-11-01 11:37:10|5371.95|5371.95|5371.95|5371.95|5371.95|5371.95|5371.95|5371.95|0
1635766660000|2021-11-01 11:37:40|5372.29|5372.29|5372.29|5372.29|5372.29|5372.29|5372.29|5372.29|0
1635766690000|2021-11-01 11:38:10|5372.41|5372.41|5372.41|5372.41|5372.41|5372.41|5372.41|5372.41|0
1635766700000|2021-11-01 11:38:20|5372.64|5372.64|5372.53|5372.53|5372.64|5372.64|5372.41|5372.41|0
1635766730000|2021-11-01 11:38:50|5372.64|5372.64|5372.76|5372.76|5372.76|5372.76|5372.64|5372.64|0
1635766800000|2021-11-01 11:40:00|5372.51|5372.51|5372.51|5372.51|5372.51|5372.51|5372.51|5372.51|0
1635766810000|2021-11-01 11:40:10|5372.28|5372.28|5373.53|5373.53|5373.53|5373.53|5372.28|5372.28|0
1635766820000|2021-11-01 11:40:20|5374.58|5374.58|5374.58|5374.58|5374.58|5374.58|5374.58|5374.58|0
1635766830000|2021-11-01 11:40:30|5374.92|5374.92|5374.58|5374.58|5374.92|5374.92|5374.58|5374.58|0
1635766850000|2021-11-01 11:40:50|5375.29|5375.29|5375.52|5375.52|5375.52|5375.52|5375.29|5375.29|0
1635766870000|2021-11-01 11:41:10|5375.64|5375.64|5375.64|5375.64|5375.64|5375.64|5375.64|5375.64|0
1635766880000|2021-11-01 11:41:20|5375.29|5375.29|5374.94|5374.94|5375.29|5375.29|5374.58|5374.58|0
1635766940000|2021-11-01 11:42:20|5375.43|5375.43|5375.68|5375.68|5375.68|5375.68|5375.43|5375.43|0
1635766980000|2021-11-01 11:43:00|5376.03|5376.03|5376.03|5376.03|5376.03|5376.03|5376.03|5376.03|0
1635766990000|2021-11-01 11:43:10|5376.38|5376.38|5376.38|5376.38|5376.38|5376.38|5376.38|5376.38|0
1635767030000|2021-11-01 11:43:50|5376.5|5376.5|5376.5|5376.5|5376.5|5376.5|5376.5|5376.5|0
1635767040000|2021-11-01 11:44:00|5376.38|5376.38|5376.38|5376.38|5376.38|5376.38|5376.38|5376.38|0
1635767080000|2021-11-01 11:44:40|5376.74|5376.74|5376.74|5376.74|5376.74|5376.74|5376.74|5376.74|0
1635767150000|2021-11-01 11:45:50|5376.97|5376.97|5376.97|5376.97|5376.97|5376.97|5376.97|5376.97|0
1635767180000|2021-11-01 11:46:20|5377.32|5377.32|5377.32|5377.32|5377.32|5377.32|5377.32|5377.32|0
1635767190000|2021-11-01 11:46:30|5377.82|5377.82|5377.82|5377.82|5378.07|5378.07|5377.82|5377.82|0
1635767240000|2021-11-01 11:47:20|5377.12|5377.12|5377.12|5377.12|5377.12|5377.12|5377.12|5377.12|0
1635767270000|2021-11-01 11:47:50|5376.87|5376.87|5376.87|5376.87|5376.87|5376.87|5376.87|5376.87|0
1635767280000|2021-11-01 11:48:00|5377.12|5377.12|5377.12|5377.12|5377.12|5377.12|5377.12|5377.12|0
1635767290000|2021-11-01 11:48:10|5377.47|5377.47|5377.47|5377.47|5377.47|5377.47|5377.47|5377.47|0
1635767300000|2021-11-01 11:48:20|5377.72|5377.72|5377.72|5377.72|5377.72|5377.72|5377.72|5377.72|0
1635767330000|2021-11-01 11:48:50|5377.38|5377.38|5377.38|5377.38|5377.38|5377.38|5377.38|5377.38|0
1635767350000|2021-11-01 11:49:10|5378.08|5378.08|5378.33|5378.33|5378.33|5378.33|5378.08|5378.08|0
1635767400000|2021-11-01 11:50:00|5376.92|5376.92|5376.92|5376.92|5376.92|5376.92|5376.92|5376.92|0
1635767420000|2021-11-01 11:50:20|5376.8|5376.8|5376.8|5376.8|5376.8|5376.8|5376.8|5376.8|0
1635767440000|2021-11-01 11:50:40|5376.1|5376.1|5375.75|5375.75|5376.1|5376.1|5375.75|5375.75|0
1635767450000|2021-11-01 11:50:50|5376.1|5376.1|5376.1|5376.1|5376.1|5376.1|5376.1|5376.1|0
1635767460000|2021-11-01 11:51:00|5376.45|5376.45|5376.45|5376.45|5376.45|5376.45|5376.45|5376.45|0
1635767470000|2021-11-01 11:51:10|5375.39|5375.39|5375.75|5375.75|5375.75|5375.75|5375.39|5375.39|0
1635767480000|2021-11-01 11:51:20|5376.1|5376.1|5376.1|5376.1|5376.1|5376.1|5376.1|5376.1|0
1635767500000|2021-11-01 11:51:40|5376.45|5376.45|5376.1|5376.1|5376.45|5376.45|5376.1|5376.1|0
1635767510000|2021-11-01 11:51:50|5376.22|5376.22|5376.22|5376.22|5376.22|5376.22|5376.22|5376.22|0
1635767550000|2021-11-01 11:52:30|5376.33|5376.33|5376.33|5376.33|5376.33|5376.33|5376.33|5376.33|0
1635767680000|2021-11-01 11:54:40|5376.8|5376.8|5377.14|5377.14|5377.14|5377.14|5376.8|5376.8|0
1635767710000|2021-11-01 11:55:10|5377.42|5377.42|5377.42|5377.42|5377.42|5377.42|5377.42|5377.42|0
1635767760000|2021-11-01 11:56:00|5377.07|5377.07|5377.42|5377.42|5377.42|5377.42|5377.07|5377.07|0
1635767770000|2021-11-01 11:56:10|5376.92|5376.92|5376.58|5376.58|5376.92|5376.92|5376.58|5376.58|0
1635767820000|2021-11-01 11:57:00|5376.47|5376.47|5376.47|5376.47|5376.47|5376.47|5376.47|5376.47|0
1635767840000|2021-11-01 11:57:20|5376.35|5376.35|5376.35|5376.35|5376.35|5376.35|5376.35|5376.35|0
1635767860000|2021-11-01 11:57:40|5376.47|5376.47|5376.47|5376.47|5376.47|5376.47|5376.47|5376.47|0
1635767870000|2021-11-01 11:57:50|5376.82|5376.82|5377.17|5377.17|5377.17|5377.17|5376.82|5376.82|0
1635767880000|2021-11-01 11:58:00|5376.47|5376.47|5376.47|5376.47|5376.47|5376.47|5376.47|5376.47|0
1635767950000|2021-11-01 11:59:10|5376.7|5376.7|5376.7|5376.7|5376.7|5376.7|5376.7|5376.7|0
1635767990000|2021-11-01 11:59:50|5376.36|5376.36|5376.08|5376.08|5376.36|5376.36|5376.08|5376.08|0
1635768000000|2021-11-01 12:00:00|5375.73|5375.73|5378.14|5378.14|5378.14|5378.14|5375.73|5375.73|0
1635768040000|2021-11-01 12:00:40|5378.49|5378.49|5378.14|5378.14|5378.49|5378.49|5378.14|5378.14|0
1635768110000|2021-11-01 12:01:50|5377.79|5377.79|5377.79|5377.79|5377.79|5377.79|5377.79|5377.79|0
1635768120000|2021-11-01 12:02:00|5377.9|5377.9|5377.9|5377.9|5377.9|5377.9|5377.9|5377.9|0
1635768130000|2021-11-01 12:02:10|5377.55|5377.55|5377.55|5377.55|5377.55|5377.55|5377.55|5377.55|0
1635768150000|2021-11-01 12:02:30|5377.2|5377.2|5377.55|5377.55|5377.55|5377.55|5377.2|5377.2|0
1635768170000|2021-11-01 12:02:50|5377.27|5377.27|5377.27|5377.27|5377.27|5377.27|5377.27|5377.27|0
1635768180000|2021-11-01 12:03:00|5377.15|5377.15|5377.15|5377.15|5377.15|5377.15|5377.15|5377.15|0
1635768190000|2021-11-01 12:03:10|5376.09|5376.09|5376.09|5376.09|5376.09|5376.09|5376.09|5376.09|0
1635768200000|2021-11-01 12:03:20|5375.74|5375.74|5375.74|5375.74|5375.74|5375.74|5375.74|5375.74|0
1635768210000|2021-11-01 12:03:30|5376.09|5376.09|5376.09|5376.09|5376.09|5376.09|5376.09|5376.09|0
1635768260000|2021-11-01 12:04:20|5377.15|5377.15|5376.45|5376.45|5377.15|5377.15|5376.45|5376.45|0
1635768290000|2021-11-01 12:04:50|5376.11|5376.11|5375.76|5375.76|5376.11|5376.11|5375.76|5375.76|0
1635768300000|2021-11-01 12:05:00|5375.87|5375.87|5375.87|5375.87|5375.87|5375.87|5375.87|5375.87|0
1635768320000|2021-11-01 12:05:20|5375.99|5375.99|5375.99|5375.99|5375.99|5375.99|5375.99|5375.99|0
1635768380000|2021-11-01 12:06:20|5377.4|5377.4|5377.4|5377.4|5377.4|5377.4|5377.4|5377.4|0
1635768390000|2021-11-01 12:06:30|5377.74|5377.74|5377.74|5377.74|5377.74|5377.74|5377.74|5377.74|0
1635768460000|2021-11-01 12:07:40|5377.62|5377.62|5377.62|5377.62|5377.62|5377.62|5377.62|5377.62|0
1635768470000|2021-11-01 12:07:50|5377.98|5377.98|5378.21|5378.21|5378.21|5378.21|5377.98|5377.98|0
1635768480000|2021-11-01 12:08:00|5378.46|5378.46|5378.46|5378.46|5378.46|5378.46|5378.46|5378.46|0
1635768530000|2021-11-01 12:08:50|5379.16|5379.16|5379.63|5379.63|5379.63|5379.63|5379.16|5379.16|0
1635768540000|2021-11-01 12:09:00|5379.51|5379.51|5379.51|5379.51|5379.51|5379.51|5379.28|5379.28|0
1635768560000|2021-11-01 12:09:20|5379.63|5379.63|5379.51|5379.51|5379.63|5379.63|5379.51|5379.51|0
1635768650000|2021-11-01 12:10:50|5378.46|5378.46|5379.51|5379.51|5379.51|5379.51|5378.46|5378.46|0
1635768740000|2021-11-01 12:12:20|5380.57|5380.57|5380.57|5380.57|5380.57|5380.57|5380.57|5380.57|0
1635768780000|2021-11-01 12:13:00|5380.81|5380.81|5380.81|5380.81|5380.81|5380.81|5380.81|5380.81|0
1635768830000|2021-11-01 12:13:50|5380.47|5380.47|5381.17|5381.17|5381.17|5381.17|5380.47|5380.47|0
1635768840000|2021-11-01 12:14:00|5380.65|5380.65|5379.94|5379.94|5380.65|5380.65|5379.94|5379.94|0
1635768860000|2021-11-01 12:14:20|5379.24|5379.24|5379.24|5379.24|5379.24|5379.24|5379.24|5379.24|0
1635768880000|2021-11-01 12:14:40|5379.59|5379.59|5379.59|5379.59|5379.59|5379.59|5379.59|5379.59|0
1635768890000|2021-11-01 12:14:50|5379.25|5379.25|5379.25|5379.25|5379.25|5379.25|5379.25|5379.25|0
1635768900000|2021-11-01 12:15:00|5379.6|5379.6|5379.6|5379.6|5379.6|5379.6|5379.6|5379.6|0
1635769080000|2021-11-01 12:18:00|5379.35|5379.35|5379.35|5379.35|5379.35|5379.35|5379.35|5379.35|0
1635769090000|2021-11-01 12:18:10|5379.23|5379.23|5379.12|5379.12|5379.23|5379.23|5379.12|5379.12|0
1635769120000|2021-11-01 12:18:40|5379|5379|5379|5379|5379|5379|5379|5379|0
1635769140000|2021-11-01 12:19:00|5378.65|5378.65|5378.65|5378.65|5378.65|5378.65|5378.65|5378.65|0
1635769150000|2021-11-01 12:19:10|5378.29|5378.29|5378.63|5378.63|5378.63|5378.63|5378.29|5378.29|0
1635769170000|2021-11-01 12:19:30|5378.88|5378.88|5378.88|5378.88|5378.88|5378.88|5378.88|5378.88|0
1635769220000|2021-11-01 12:20:20|5376.76|5376.76|5376.76|5376.76|5376.76|5376.76|5376.76|5376.76|0
1635769290000|2021-11-01 12:21:30|5377.47|5377.47|5377.35|5377.35|5377.47|5377.47|5377.35|5377.35|0
1635769310000|2021-11-01 12:21:50|5377.24|5377.24|5377.24|5377.24|5377.24|5377.24|5377.24|5377.24|0
1635769340000|2021-11-01 12:22:20|5376.96|5376.96|5376.96|5376.96|5376.96|5376.96|5376.96|5376.96|0
1635769400000|2021-11-01 12:23:20|5377.21|5377.21|5377.21|5377.21|5377.21|5377.21|5377.21|5377.21|0
1635769540000|2021-11-01 12:25:40|5376.97|5376.97|5376.86|5376.86|5376.97|5376.97|5376.86|5376.86|0
1635769570000|2021-11-01 12:26:10|5377.21|5377.21|5377.21|5377.21|5377.21|5377.21|5377.21|5377.21|0
1635769620000|2021-11-01 12:27:00|5377.55|5377.55|5377.55|5377.55|5377.55|5377.55|5377.55|5377.55|0
1635769670000|2021-11-01 12:27:50|5377.9|5377.9|5377.83|5377.83|5377.9|5377.9|5377.19|5377.19|0
1635769710000|2021-11-01 12:28:30|5378.08|5378.08|5378.08|5378.08|5378.08|5378.08|5378.08|5378.08|0
1635769730000|2021-11-01 12:28:50|5377.83|5377.83|5377.58|5377.58|5377.83|5377.83|5377.58|5377.58|0
1635769740000|2021-11-01 12:29:00|5377.24|5377.24|5377.24|5377.24|5377.24|5377.24|5377.24|5377.24|0
1635769800000|2021-11-01 12:30:00|5376.53|5376.53|5376.28|5376.28|5376.53|5376.53|5376.28|5376.28|0
1635769830000|2021-11-01 12:30:30|5376.17|5376.17|5376.17|5376.17|5376.17|5376.17|5376.17|5376.17|0
1635769860000|2021-11-01 12:31:00|5375.81|5375.81|5375.81|5375.81|5375.81|5375.81|5375.81|5375.81|0
1635770010000|2021-11-01 12:33:30|5375.93|5375.93|5375.93|5375.93|5375.93|5375.93|5375.93|5375.93|0
1635770090000|2021-11-01 12:34:50|5376.28|5376.28|5375.93|5375.93|5376.28|5376.28|5375.93|5375.93|0
1635770100000|2021-11-01 12:35:00|5376.28|5376.28|5376.28|5376.28|5376.28|5376.28|5376.28|5376.28|0
1635770150000|2021-11-01 12:35:50|5376.01|5376.01|5376.01|5376.01|5376.01|5376.01|5376.01|5376.01|0
1635770210000|2021-11-01 12:36:50|5375.77|5375.77|5375.77|5375.77|5375.77|5375.77|5375.77|5375.77|0
1635770240000|2021-11-01 12:37:20|5375.42|5375.42|5375.42|5375.42|5375.42|5375.42|5375.42|5375.42|0
1635770250000|2021-11-01 12:37:30|5375.54|5375.54|5375.54|5375.54|5375.54|5375.54|5375.54|5375.54|0
1635770280000|2021-11-01 12:38:00|5375.65|5375.65|5375.65|5375.65|5375.65|5375.65|5375.65|5375.65|0
1635770400000|2021-11-01 12:40:00|5374.95|5374.95|5374.95|5374.95|5374.95|5374.95|5374.95|5374.95|0
1635770460000|2021-11-01 12:41:00|5374.71|5374.71|5374.6|5374.6|5374.71|5374.71|5374.6|5374.6|0
1635770520000|2021-11-01 12:42:00|5376.01|5376.01|5375.3|5375.3|5376.01|5376.01|5375.3|5375.3|0
1635770530000|2021-11-01 12:42:10|5374.95|5374.95|5374.95|5374.95|5374.95|5374.95|5374.95|5374.95|0
1635770570000|2021-11-01 12:42:50|5374.6|5374.6|5374.6|5374.6|5374.6|5374.6|5374.6|5374.6|0
1635770590000|2021-11-01 12:43:10|5374.95|5374.95|5374.6|5374.6|5374.95|5374.95|5374.6|5374.6|0
1635770610000|2021-11-01 12:43:30|5374.83|5374.83|5375.54|5375.54|5375.54|5375.54|5374.83|5374.83|0
1635770650000|2021-11-01 12:44:10|5375.89|5375.89|5375.89|5375.89|5375.89|5375.89|5375.89|5375.89|0
1635770690000|2021-11-01 12:44:50|5376.24|5376.24|5375.9|5375.9|5376.24|5376.24|5375.9|5375.9|0
1635770750000|2021-11-01 12:45:50|5375.55|5375.55|5375.55|5375.55|5375.55|5375.55|5375.55|5375.55|0
1635770800000|2021-11-01 12:46:40|5375.9|5375.9|5375.9|5375.9|5375.9|5375.9|5375.9|5375.9|0
1635770810000|2021-11-01 12:46:50|5376.26|5376.26|5376.26|5376.26|5376.26|5376.26|5376.26|5376.26|0
1635770820000|2021-11-01 12:47:00|5375.9|5375.9|5376.26|5376.26|5376.26|5376.26|5375.9|5375.9|0
1635770830000|2021-11-01 12:47:10|5375.9|5375.9|5375.9|5375.9|5376.61|5376.61|5375.9|5375.9|0
1635770840000|2021-11-01 12:47:20|5375.55|5375.55|5375.55|5375.55|5375.55|5375.55|5375.55|5375.55|0
1635770880000|2021-11-01 12:48:00|5377.31|5377.31|5376.61|5376.61|5377.31|5377.31|5376.61|5376.61|0
1635770890000|2021-11-01 12:48:10|5376.96|5376.96|5377.56|5377.56|5377.56|5377.56|5376.96|5376.96|0
1635770900000|2021-11-01 12:48:20|5377.91|5377.91|5377.91|5377.91|5377.91|5377.91|5377.91|5377.91|0
1635770910000|2021-11-01 12:48:30|5378.27|5378.27|5378.27|5378.27|5378.27|5378.27|5378.27|5378.27|0
1635770920000|2021-11-01 12:48:40|5378.02|5378.02|5378.02|5378.02|5378.02|5378.02|5378.02|5378.02|0
1635770930000|2021-11-01 12:48:50|5378.72|5378.72|5379.06|5379.06|5379.06|5379.06|5378.72|5378.72|0
1635770990000|2021-11-01 12:49:50|5378.72|5378.72|5378.72|5378.72|5378.72|5378.72|5378.72|5378.72|0
1635771000000|2021-11-01 12:50:00|5377.67|5377.67|5376.8|5376.8|5377.67|5377.67|5376.71|5376.71|0
1635771010000|2021-11-01 12:50:10|5376.55|5376.55|5376.55|5376.55|5376.55|5376.55|5376.55|5376.55|0
1635771020000|2021-11-01 12:50:20|5376.9|5376.9|5376.9|5376.9|5376.9|5376.9|5376.9|5376.9|0
1635771030000|2021-11-01 12:50:30|5376.65|5376.65|5376.3|5376.3|5376.65|5376.65|5376.3|5376.3|0
1635771060000|2021-11-01 12:51:00|5376.65|5376.65|5376.65|5376.65|5376.65|5376.65|5376.65|5376.65|0
1635771070000|2021-11-01 12:51:10|5376.3|5376.3|5376.3|5376.3|5376.3|5376.3|5376.3|5376.3|0
1635771150000|2021-11-01 12:52:30|5376.18|5376.18|5376.18|5376.18|5376.18|5376.18|5376.18|5376.18|0
1635771160000|2021-11-01 12:52:40|5376.07|5376.07|5376.07|5376.07|5376.07|5376.07|5376.07|5376.07|0
1635771190000|2021-11-01 12:53:10|5375.79|5375.79|5375.79|5375.79|5375.79|5375.79|5375.79|5375.79|0
1635771210000|2021-11-01 12:53:30|5376.04|5376.04|5376.04|5376.04|5376.04|5376.04|5376.04|5376.04|0
1635771240000|2021-11-01 12:54:00|5376.29|5376.29|5376.29|5376.29|5376.29|5376.29|5376.29|5376.29|0
1635771250000|2021-11-01 12:54:10|5376.64|5376.64|5376.64|5376.64|5376.64|5376.64|5376.64|5376.64|0
1635771310000|2021-11-01 12:55:10|5376.76|5376.76|5376.76|5376.76|5376.76|5376.76|5376.76|5376.76|0
1635771360000|2021-11-01 12:56:00|5377.11|5377.11|5377.11|5377.11|5377.11|5377.11|5377.11|5377.11|0
1635771390000|2021-11-01 12:56:30|5376.77|5376.77|5376.77|5376.77|5376.77|5376.77|5376.77|5376.77|0
1635771400000|2021-11-01 12:56:40|5376.52|5376.52|5376.52|5376.52|5376.52|5376.52|5376.52|5376.52|0
1635771430000|2021-11-01 12:57:10|5376.27|5376.27|5376.27|5376.27|5376.27|5376.27|5376.27|5376.27|0
1635771470000|2021-11-01 12:57:50|5376.02|5376.02|5376.02|5376.02|5376.02|5376.02|5376.02|5376.02|0
1635771480000|2021-11-01 12:58:00|5376.38|5376.38|5376.38|5376.38|5376.38|5376.38|5376.38|5376.38|0
1635771500000|2021-11-01 12:58:20|5376.87|5376.87|5377.51|5377.51|5377.51|5377.51|5376.87|5376.87|0
1635771530000|2021-11-01 12:58:50|5377.86|5377.86|5377.86|5377.86|5377.86|5377.86|5377.86|5377.86|0
1635771590000|2021-11-01 12:59:50|5377.52|5377.52|5376.92|5376.92|5377.52|5377.52|5376.92|5376.92|0
1635771600000|2021-11-01 13:00:00|5376.68|5376.68|5376.68|5376.68|5376.68|5376.68|5376.33|5376.33|0
1635771610000|2021-11-01 13:00:10|5377.39|5377.39|5377.74|5377.74|5377.74|5377.74|5377.39|5377.39|0
1635771630000|2021-11-01 13:00:30|5377.86|5377.86|5377.86|5377.86|5377.86|5377.86|5377.86|5377.86|0
1635771640000|2021-11-01 13:00:40|5377.98|5377.98|5377.98|5377.98|5377.98|5377.98|5377.98|5377.98|0
1635771660000|2021-11-01 13:01:00|5378.68|5378.68|5378.68|5378.68|5378.68|5378.68|5378.68|5378.68|0
1635771700000|2021-11-01 13:01:40|5378.43|5378.43|5378.43|5378.43|5378.43|5378.43|5378.43|5378.43|0
1635771730000|2021-11-01 13:02:10|5380.2|5380.2|5380.2|5380.2|5380.2|5380.2|5380.2|5380.2|0
1635771790000|2021-11-01 13:03:10|5380.55|5380.55|5380.55|5380.55|5380.55|5380.55|5380.55|5380.55|0
1635771810000|2021-11-01 13:03:30|5381.96|5381.96|5384.98|5384.98|5384.98|5384.98|5381.96|5381.96|0
1635771820000|2021-11-01 13:03:40|5385.69|5385.69|5387.35|5387.35|5388.41|5388.41|5385.69|5385.69|0
1635771830000|2021-11-01 13:03:50|5387.63|5387.63|5387.98|5387.98|5387.98|5387.98|5387.63|5387.63|0
1635771850000|2021-11-01 13:04:10|5388.68|5388.68|5387.27|5387.27|5388.68|5388.68|5387.27|5387.27|0
1635771860000|2021-11-01 13:04:20|5386.92|5386.92|5387.02|5387.02|5387.02|5387.02|5386.67|5386.67|0
1635771880000|2021-11-01 13:04:40|5385.96|5385.96|5385.96|5385.96|5385.96|5385.96|5385.96|5385.96|0
1635771890000|2021-11-01 13:04:50|5385.61|5385.61|5385.61|5385.61|5385.61|5385.61|5385.61|5385.61|0
1635771900000|2021-11-01 13:05:00|5385.49|5385.49|5383.57|5383.57|5385.49|5385.49|5383.57|5383.57|0
1635771910000|2021-11-01 13:05:10|5383.69|5383.69|5383.69|5383.69|5383.69|5383.69|5383.69|5383.69|0
1635771930000|2021-11-01 13:05:30|5384.04|5384.04|5383.45|5383.45|5384.04|5384.04|5383.45|5383.45|0
1635772030000|2021-11-01 13:07:10|5383.81|5383.81|5384.5|5384.5|5384.5|5384.5|5383.81|5383.81|0
1635772040000|2021-11-01 13:07:20|5384.85|5384.85|5384.85|5384.85|5384.85|5384.85|5384.85|5384.85|0
1635772050000|2021-11-01 13:07:30|5385.56|5385.56|5385.56|5385.56|5385.56|5385.56|5385.56|5385.56|0
1635772110000|2021-11-01 13:08:30|5384.85|5384.85|5384.85|5384.85|5384.85|5384.85|5384.85|5384.85|0
1635772120000|2021-11-01 13:08:40|5385.56|5385.56|5385.56|5385.56|5385.56|5385.56|5385.56|5385.56|0
1635772140000|2021-11-01 13:09:00|5385.2|5385.2|5385.2|5385.2|5385.2|5385.2|5385.2|5385.2|0
1635772150000|2021-11-01 13:09:10|5385.48|5385.48|5385.48|5385.48|5385.48|5385.48|5385.48|5385.48|0
1635772190000|2021-11-01 13:09:50|5385.73|5385.73|5385.73|5385.73|5385.73|5385.73|5385.73|5385.73|0
1635772200000|2021-11-01 13:10:00|5386.01|5386.01|5386.29|5386.29|5386.29|5386.29|5386.01|5386.01|0
1635772220000|2021-11-01 13:10:20|5386.52|5386.52|5386.52|5386.52|5386.52|5386.52|5386.52|5386.52|0
1635772250000|2021-11-01 13:10:50|5386.76|5386.76|5387|5387|5387|5387|5386.76|5386.76|0
1635772270000|2021-11-01 13:11:10|5387.71|5387.71|5387.71|5387.71|5387.71|5387.71|5387.71|5387.71|0
1635772280000|2021-11-01 13:11:20|5389.12|5389.12|5389.12|5389.12|5389.12|5389.12|5389.12|5389.12|0
1635772300000|2021-11-01 13:11:40|5390.18|5390.18|5390.18|5390.18|5390.18|5390.18|5390.18|5390.18|0
1635772310000|2021-11-01 13:11:50|5390.53|5390.53|5392.09|5392.09|5392.09|5392.09|5390.53|5390.53|0
1635772370000|2021-11-01 13:12:50|5392.8|5392.8|5393.05|5393.05|5393.05|5393.05|5392.8|5392.8|0
1635772400000|2021-11-01 13:13:20|5393.4|5393.4|5393.4|5393.4|5393.4|5393.4|5393.4|5393.4|0
1635772420000|2021-11-01 13:13:40|5393.75|5393.75|5393.75|5393.75|5393.75|5393.75|5393.75|5393.75|0
1635772430000|2021-11-01 13:13:50|5394.81|5394.81|5394.81|5394.81|5394.81|5394.81|5394.81|5394.81|0
1635772440000|2021-11-01 13:14:00|5395.15|5395.15|5396.55|5396.55|5396.55|5396.55|5395.15|5395.15|0
1635772480000|2021-11-01 13:14:40|5396.66|5396.66|5396.66|5396.66|5396.66|5396.66|5396.66|5396.66|0
1635772490000|2021-11-01 13:14:50|5397.02|5397.02|5397.02|5397.02|5397.02|5397.02|5397.02|5397.02|0
1635772500000|2021-11-01 13:15:00|5397.37|5397.37|5397.02|5397.02|5397.72|5397.72|5397.02|5397.02|0
1635772510000|2021-11-01 13:15:10|5398.08|5398.08|5398.08|5398.08|5398.08|5398.08|5398.08|5398.08|0
1635772530000|2021-11-01 13:15:30|5397.37|5397.37|5395.84|5395.84|5397.37|5397.37|5395.84|5395.84|0
1635772580000|2021-11-01 13:16:20|5396.19|5396.19|5396.19|5396.19|5396.19|5396.19|5395.84|5395.84|0
1635772600000|2021-11-01 13:16:40|5396.31|5396.31|5396.54|5396.54|5396.54|5396.54|5396.31|5396.31|0
1635772610000|2021-11-01 13:16:50|5396.2|5396.2|5396.2|5396.2|5396.2|5396.2|5396.2|5396.2|0
1635772650000|2021-11-01 13:17:30|5395.85|5395.85|5395.85|5395.85|5395.85|5395.85|5395.85|5395.85|0
1635772670000|2021-11-01 13:17:50|5395.97|5395.97|5396.08|5396.08|5396.08|5396.08|5395.97|5395.97|0
1635772720000|2021-11-01 13:18:40|5396.79|5396.79|5396.44|5396.44|5396.79|5396.79|5396.44|5396.44|0
1635772730000|2021-11-01 13:18:50|5396.2|5396.2|5396.2|5396.2|5396.2|5396.2|5396.2|5396.2|0
1635772740000|2021-11-01 13:19:00|5396.54|5396.54|5396.82|5396.82|5396.82|5396.82|5396.54|5396.54|0
1635772750000|2021-11-01 13:19:10|5396.47|5396.47|5396.47|5396.47|5396.47|5396.47|5396.47|5396.47|0
1635772770000|2021-11-01 13:19:30|5396.35|5396.35|5396.35|5396.35|5396.35|5396.35|5396.35|5396.35|0
1635772790000|2021-11-01 13:19:50|5396.23|5396.23|5396.23|5396.23|5396.23|5396.23|5396.23|5396.23|0
1635772800000|2021-11-01 13:20:00|5396.12|5396.12|5396.12|5396.12|5396.12|5396.12|5396.12|5396.12|0
1635772820000|2021-11-01 13:20:20|5396.47|5396.47|5396.47|5396.47|5396.47|5396.47|5396.35|5396.35|0
1635772880000|2021-11-01 13:21:20|5396.75|5396.75|5396.04|5396.04|5397.1|5397.1|5396.04|5396.04|0
1635772920000|2021-11-01 13:22:00|5395.69|5395.69|5395.69|5395.69|5395.69|5395.69|5395.69|5395.69|0
1635772940000|2021-11-01 13:22:20|5395.34|5395.34|5395.34|5395.34|5395.34|5395.34|5395.34|5395.34|0
1635772960000|2021-11-01 13:22:40|5395.62|5395.62|5395.26|5395.26|5395.62|5395.62|5395.26|5395.26|0
1635772970000|2021-11-01 13:22:50|5394.91|5394.91|5394.91|5394.91|5394.91|5394.91|5394.91|5394.91|0
1635772980000|2021-11-01 13:23:00|5394.57|5394.57|5394.57|5394.57|5394.57|5394.57|5394.57|5394.57|0
1635772990000|2021-11-01 13:23:10|5394.22|5394.22|5394.57|5394.57|5394.57|5394.57|5394.22|5394.22|0
1635773000000|2021-11-01 13:23:20|5394.93|5394.93|5394.93|5394.93|5394.93|5394.93|5394.93|5394.93|0
1635773030000|2021-11-01 13:23:50|5395.28|5395.28|5394.22|5394.22|5395.28|5395.28|5394.22|5394.22|0
1635773040000|2021-11-01 13:24:00|5394.57|5394.57|5394.22|5394.22|5394.93|5394.93|5394.22|5394.22|0
1635773050000|2021-11-01 13:24:10|5394.57|5394.57|5394.92|5394.92|5395.63|5395.63|5394.57|5394.57|0
1635773070000|2021-11-01 13:24:30|5395.63|5395.63|5395.63|5395.63|5395.63|5395.63|5395.63|5395.63|0
1635773090000|2021-11-01 13:24:50|5395.88|5395.88|5395.88|5395.88|5395.88|5395.88|5395.88|5395.88|0
1635773110000|2021-11-01 13:25:10|5396.11|5396.11|5396.11|5396.11|5396.11|5396.11|5396.11|5396.11|0
1635773150000|2021-11-01 13:25:50|5396|5396|5395.88|5395.88|5396|5396|5395.88|5395.88|0
1635773160000|2021-11-01 13:26:00|5395.76|5395.76|5395.06|5395.06|5395.76|5395.76|5394.7|5394.7|0
1635773170000|2021-11-01 13:26:10|5394.35|5394.35|5394.35|5394.35|5394.35|5394.35|5394.35|5394.35|0
1635773180000|2021-11-01 13:26:20|5394.1|5394.1|5394.21|5394.21|5394.46|5394.46|5394.1|5394.1|0
1635773190000|2021-11-01 13:26:30|5393.85|5393.85|5393.85|5393.85|5393.85|5393.85|5393.85|5393.85|0
1635773230000|2021-11-01 13:27:10|5394.13|5394.13|5394.13|5394.13|5394.13|5394.13|5394.13|5394.13|0
1635773240000|2021-11-01 13:27:20|5393.85|5393.85|5394.46|5394.46|5394.46|5394.46|5393.85|5393.85|0
1635773250000|2021-11-01 13:27:30|5394.81|5394.81|5394.81|5394.81|5394.81|5394.81|5394.81|5394.81|0
1635773280000|2021-11-01 13:28:00|5394.1|5394.1|5394.1|5394.1|5394.1|5394.1|5394.1|5394.1|0
1635773290000|2021-11-01 13:28:10|5394.81|5394.81|5394.81|5394.81|5394.81|5394.81|5394.81|5394.81|0
1635773300000|2021-11-01 13:28:20|5395.09|5395.09|5395.09|5395.09|5395.09|5395.09|5395.09|5395.09|0
1635773350000|2021-11-01 13:29:10|5395.44|5395.44|5395.79|5395.79|5395.79|5395.79|5395.44|5395.44|0
1635773360000|2021-11-01 13:29:20|5395.09|5395.09|5395.09|5395.09|5395.09|5395.09|5395.09|5395.09|0
1635773390000|2021-11-01 13:29:50|5397.91|5397.91|5398.62|5398.62|5398.97|5398.97|5397.91|5397.91|0
1635773400000|2021-11-01 13:30:00|5397.91|5397.91|5401.66|5401.66|5401.66|5401.66|5397.91|5397.91|0
1635773410000|2021-11-01 13:30:10|5401.31|5401.31|5399.66|5399.66|5401.42|5401.42|5399.66|5399.66|0
1635773420000|2021-11-01 13:30:20|5399.31|5399.31|5399.07|5399.07|5399.31|5399.31|5399.07|5399.07|0
1635773440000|2021-11-01 13:30:40|5400.13|5400.13|5400.13|5400.13|5400.13|5400.13|5400.13|5400.13|0
1635773450000|2021-11-01 13:30:50|5399.07|5399.07|5399.07|5399.07|5399.07|5399.07|5399.07|5399.07|0
1635773460000|2021-11-01 13:31:00|5399.19|5399.19|5398.13|5398.13|5399.19|5399.19|5397.42|5397.42|0
1635773470000|2021-11-01 13:31:10|5397.07|5397.07|5397.42|5397.42|5397.42|5397.42|5397.07|5397.07|0
1635773480000|2021-11-01 13:31:20|5397.07|5397.07|5398.03|5398.03|5398.03|5398.03|5397.07|5397.07|0
1635773520000|2021-11-01 13:32:00|5397.32|5397.32|5397.32|5397.32|5397.32|5397.32|5397.32|5397.32|0
1635773550000|2021-11-01 13:32:30|5397.67|5397.67|5397.67|5397.67|5397.67|5397.67|5397.67|5397.67|0
1635773560000|2021-11-01 13:32:40|5398.03|5398.03|5398.03|5398.03|5398.03|5398.03|5398.03|5398.03|0
1635773580000|2021-11-01 13:33:00|5398.73|5398.73|5398.73|5398.73|5398.73|5398.73|5398.73|5398.73|0
1635773590000|2021-11-01 13:33:10|5399.23|5399.23|5398.88|5398.88|5399.23|5399.23|5398.88|5398.88|0
1635773600000|2021-11-01 13:33:20|5399.23|5399.23|5399.23|5399.23|5399.23|5399.23|5399.23|5399.23|0
1635773610000|2021-11-01 13:33:30|5399.58|5399.58|5399.58|5399.58|5399.58|5399.58|5399.58|5399.58|0
1635773630000|2021-11-01 13:33:50|5399.94|5399.94|5399.94|5399.94|5399.94|5399.94|5399.94|5399.94|0
1635773640000|2021-11-01 13:34:00|5400.61|5400.61|5402.27|5402.27|5402.52|5402.52|5400.61|5400.61|0
1635773660000|2021-11-01 13:34:20|5402.39|5402.39|5401.68|5401.68|5402.39|5402.39|5400.98|5400.98|0
1635773690000|2021-11-01 13:34:50|5402.18|5402.18|5402.18|5402.18|5402.18|5402.18|5402.18|5402.18|0
1635773700000|2021-11-01 13:35:00|5402.46|5402.46|5402.11|5402.11|5402.46|5402.46|5401.75|5401.75|0
1635773710000|2021-11-01 13:35:10|5402.34|5402.34|5402.34|5402.34|5402.34|5402.34|5402.34|5402.34|0
1635773720000|2021-11-01 13:35:20|5401.99|5401.99|5401.99|5401.99|5401.99|5401.99|5401.99|5401.99|0
1635773730000|2021-11-01 13:35:30|5402.34|5402.34|5401.99|5401.99|5402.34|5402.34|5401.99|5401.99|0
1635773740000|2021-11-01 13:35:40|5401.63|5401.63|5401.99|5401.99|5401.99|5401.99|5401.63|5401.63|0
1635773760000|2021-11-01 13:36:00|5401.28|5401.28|5401.97|5401.97|5401.97|5401.97|5401.28|5401.28|0
1635773770000|2021-11-01 13:36:10|5402.32|5402.32|5402.32|5402.32|5402.32|5402.32|5402.32|5402.32|0
1635773790000|2021-11-01 13:36:30|5401.62|5401.62|5401.27|5401.27|5401.62|5401.62|5401.27|5401.27|0
1635773810000|2021-11-01 13:36:50|5401.62|5401.62|5401.62|5401.62|5401.62|5401.62|5401.62|5401.62|0
1635773820000|2021-11-01 13:37:00|5401.97|5401.97|5402.03|5402.03|5402.03|5402.03|5401.69|5401.69|0
1635773830000|2021-11-01 13:37:10|5401.8|5401.8|5401.8|5401.8|5401.8|5401.8|5401.8|5401.8|0
1635773840000|2021-11-01 13:37:20|5401.46|5401.46|5402.16|5402.16|5402.52|5402.52|5401.46|5401.46|0
1635773870000|2021-11-01 13:37:50|5402.41|5402.41|5402.41|5402.41|5402.41|5402.41|5402.41|5402.41|0
1635773880000|2021-11-01 13:38:00|5402.76|5402.76|5402.76|5402.76|5402.76|5402.76|5402.76|5402.76|0
1635773890000|2021-11-01 13:38:10|5402.88|5402.88|5402.18|5402.18|5402.88|5402.88|5402.18|5402.18|0
1635773900000|2021-11-01 13:38:20|5401.82|5401.82|5401.82|5401.82|5401.82|5401.82|5401.82|5401.82|0
1635773920000|2021-11-01 13:38:40|5402.88|5402.88|5403.11|5403.11|5403.11|5403.11|5402.88|5402.88|0
1635773930000|2021-11-01 13:38:50|5403.82|5403.82|5404.53|5404.53|5404.53|5404.53|5403.82|5403.82|0
1635773940000|2021-11-01 13:39:00|5403.47|5403.47|5403.81|5403.81|5403.81|5403.81|5403.47|5403.47|0
1635773950000|2021-11-01 13:39:10|5404.51|5404.51|5404.51|5404.51|5404.51|5404.51|5404.51|5404.51|0
1635773960000|2021-11-01 13:39:20|5404.85|5404.85|5404.85|5404.85|5404.85|5404.85|5404.85|5404.85|0
1635773970000|2021-11-01 13:39:30|5405.2|5405.2|5403.44|5403.44|5405.2|5405.2|5403.44|5403.44|0
1635773980000|2021-11-01 13:39:40|5403.19|5403.19|5399.99|5399.99|5403.19|5403.19|5399.99|5399.99|0
1635773990000|2021-11-01 13:39:50|5399.64|5399.64|5399.64|5399.64|5399.64|5399.64|5399.64|5399.64|0
1635774000000|2021-11-01 13:40:00|5398.22|5398.22|5397.52|5397.52|5398.22|5398.22|5397.52|5397.52|0
1635774030000|2021-11-01 13:40:30|5397.75|5397.75|5397.99|5397.99|5397.99|5397.99|5397.64|5397.64|0
1635774060000|2021-11-01 13:41:00|5398.34|5398.34|5398.34|5398.34|5398.34|5398.34|5398.34|5398.34|0
1635774070000|2021-11-01 13:41:10|5398.62|5398.62|5398.97|5398.97|5398.97|5398.97|5398.62|5398.62|0
1635774080000|2021-11-01 13:41:20|5398.62|5398.62|5399.21|5399.21|5399.32|5399.32|5398.62|5398.62|0
1635774100000|2021-11-01 13:41:40|5398.96|5398.96|5398.71|5398.71|5398.96|5398.96|5398.71|5398.71|0
1635774110000|2021-11-01 13:41:50|5399.06|5399.06|5397.77|5397.77|5399.06|5399.06|5397.77|5397.77|0
1635774120000|2021-11-01 13:42:00|5397.49|5397.49|5397.49|5397.49|5397.49|5397.49|5397.49|5397.49|0
1635774130000|2021-11-01 13:42:10|5395.72|5395.72|5395.39|5395.39|5395.72|5395.72|5395.39|5395.39|0
1635774150000|2021-11-01 13:42:30|5394.33|5394.33|5393.97|5393.97|5394.33|5394.33|5393.97|5393.97|0
1635774160000|2021-11-01 13:42:40|5394.33|5394.33|5394.68|5394.68|5394.68|5394.68|5394.33|5394.33|0
1635774170000|2021-11-01 13:42:50|5395.39|5395.39|5395.39|5395.39|5395.39|5395.39|5395.39|5395.39|0
1635774190000|2021-11-01 13:43:10|5395.03|5395.03|5395.03|5395.03|5395.03|5395.03|5395.03|5395.03|0
1635774210000|2021-11-01 13:43:30|5395.74|5395.74|5395.74|5395.74|5395.74|5395.74|5395.74|5395.74|0
1635774240000|2021-11-01 13:44:00|5395.03|5395.03|5395.03|5395.03|5395.03|5395.03|5395.03|5395.03|0
1635774250000|2021-11-01 13:44:10|5394.68|5394.68|5395.74|5395.74|5395.74|5395.74|5394.68|5394.68|0
1635774260000|2021-11-01 13:44:20|5395.99|5395.99|5395.99|5395.99|5395.99|5395.99|5395.99|5395.99|0
1635774270000|2021-11-01 13:44:30|5396.24|5396.24|5396.24|5396.24|5396.24|5396.24|5396.24|5396.24|0
1635774310000|2021-11-01 13:45:10|5395.99|5395.99|5394.33|5394.33|5395.99|5395.99|5394.33|5394.33|0
1635774360000|2021-11-01 13:46:00|5395.39|5395.39|5395.74|5395.74|5395.74|5395.74|5395.39|5395.39|0
1635774390000|2021-11-01 13:46:30|5395.99|5395.99|5395.99|5395.99|5395.99|5395.99|5395.99|5395.99|0
1635774410000|2021-11-01 13:46:50|5397.05|5397.05|5397.05|5397.05|5397.05|5397.05|5397.05|5397.05|0
1635774420000|2021-11-01 13:47:00|5397.4|5397.4|5397.4|5397.4|5397.4|5397.4|5397.4|5397.4|0
1635774440000|2021-11-01 13:47:20|5397.05|5397.05|5397.03|5397.03|5397.38|5397.38|5397.03|5397.03|0
1635774450000|2021-11-01 13:47:30|5396.33|5396.33|5396.33|5396.33|5396.33|5396.33|5396.33|5396.33|0
1635774480000|2021-11-01 13:48:00|5396.68|5396.68|5397.03|5397.03|5397.03|5397.03|5396.68|5396.68|0
1635774490000|2021-11-01 13:48:10|5397.15|5397.15|5397.15|5397.15|5397.15|5397.15|5397.15|5397.15|0
1635774510000|2021-11-01 13:48:30|5397.5|5397.5|5397.15|5397.15|5397.5|5397.5|5397.15|5397.15|0
1635774530000|2021-11-01 13:48:50|5397.4|5397.4|5397.4|5397.4|5397.4|5397.4|5397.4|5397.4|0
1635774540000|2021-11-01 13:49:00|5398.46|5398.46|5398.46|5398.46|5398.46|5398.46|5398.46|5398.46|0
1635774560000|2021-11-01 13:49:20|5398.8|5398.8|5398.8|5398.8|5398.8|5398.8|5398.8|5398.8|0
1635774570000|2021-11-01 13:49:30|5400.21|5400.21|5400.21|5400.21|5400.21|5400.21|5400.21|5400.21|0
1635774580000|2021-11-01 13:49:40|5399.5|5399.5|5398.44|5398.44|5399.5|5399.5|5398.44|5398.44|0
1635774590000|2021-11-01 13:49:50|5397.74|5397.74|5397.49|5397.49|5397.74|5397.74|5397.49|5397.49|0
1635774600000|2021-11-01 13:50:00|5396.43|5396.43|5396.09|5396.09|5396.43|5396.43|5396.09|5396.09|0
1635774630000|2021-11-01 13:50:30|5395.03|5395.03|5395.03|5395.03|5395.03|5395.03|5395.03|5395.03|0
1635774640000|2021-11-01 13:50:40|5396.09|5396.09|5395.39|5395.39|5396.09|5396.09|5394.68|5394.68|0
1635774650000|2021-11-01 13:50:50|5396.45|5396.45|5396.72|5396.72|5396.72|5396.72|5396.45|5396.45|0
1635774660000|2021-11-01 13:51:00|5396.37|5396.37|5396.02|5396.02|5396.37|5396.37|5396.02|5396.02|0
1635774670000|2021-11-01 13:51:10|5395.77|5395.77|5395.77|5395.77|5395.77|5395.77|5395.77|5395.77|0
1635774680000|2021-11-01 13:51:20|5396.12|5396.12|5395.42|5395.42|5396.48|5396.48|5395.42|5395.42|0
1635774700000|2021-11-01 13:51:40|5397.77|5397.77|5397.42|5397.42|5397.77|5397.77|5397.42|5397.42|0
1635774710000|2021-11-01 13:51:50|5397.06|5397.06|5397.06|5397.06|5397.06|5397.06|5397.06|5397.06|0
1635774730000|2021-11-01 13:52:10|5397.77|5397.77|5397.77|5397.77|5397.77|5397.77|5397.77|5397.77|0
1635774740000|2021-11-01 13:52:20|5398.12|5398.12|5398.48|5398.48|5398.48|5398.48|5398.12|5398.12|0
1635774750000|2021-11-01 13:52:30|5398.83|5398.83|5398.48|5398.48|5398.83|5398.83|5398.48|5398.48|0
1635774800000|2021-11-01 13:53:20|5397.77|5397.77|5397.77|5397.77|5397.77|5397.77|5397.77|5397.77|0
1635774830000|2021-11-01 13:53:50|5398.12|5398.12|5398.12|5398.12|5398.12|5398.12|5398.12|5398.12|0
1635774860000|2021-11-01 13:54:20|5397.77|5397.77|5398.48|5398.48|5398.48|5398.48|5397.77|5397.77|0
1635774870000|2021-11-01 13:54:30|5398.12|5398.12|5398.12|5398.12|5398.48|5398.48|5398.12|5398.12|0
1635774900000|2021-11-01 13:55:00|5398.37|5398.37|5398.37|5398.37|5398.37|5398.37|5398.37|5398.37|0
1635774910000|2021-11-01 13:55:10|5398.71|5398.71|5398.71|5398.71|5398.71|5398.71|5398.71|5398.71|0
1635774920000|2021-11-01 13:55:20|5398.96|5398.96|5398.96|5398.96|5398.96|5398.96|5398.96|5398.96|0
1635774930000|2021-11-01 13:55:30|5400.02|5400.02|5400.02|5400.02|5400.02|5400.02|5400.02|5400.02|0
1635774960000|2021-11-01 13:56:00|5398.96|5398.96|5398.96|5398.96|5398.96|5398.96|5398.96|5398.96|0
1635774970000|2021-11-01 13:56:10|5399.31|5399.31|5400.14|5400.14|5400.14|5400.14|5399.31|5399.31|0
1635775020000|2021-11-01 13:57:00|5400.38|5400.38|5399.89|5399.89|5400.38|5400.38|5399.89|5399.89|0
1635775030000|2021-11-01 13:57:10|5400.24|5400.24|5398.83|5398.83|5400.24|5400.24|5398.83|5398.83|0
1635775050000|2021-11-01 13:57:30|5400.24|5400.24|5400.24|5400.24|5400.24|5400.24|5400.24|5400.24|0
1635775060000|2021-11-01 13:57:40|5399.9|5399.9|5399.9|5399.9|5399.9|5399.9|5399.9|5399.9|0
1635775080000|2021-11-01 13:58:00|5400.61|5400.61|5401.67|5401.67|5401.67|5401.67|5400.61|5400.61|0
1635775100000|2021-11-01 13:58:20|5401.39|5401.39|5400.68|5400.68|5401.39|5401.39|5400.68|5400.68|0
1635775140000|2021-11-01 13:59:00|5401.02|5401.02|5401.02|5401.02|5401.02|5401.02|5401.02|5401.02|0
1635775150000|2021-11-01 13:59:10|5400.68|5400.68|5400.68|5400.68|5400.68|5400.68|5400.68|5400.68|0
1635775160000|2021-11-01 13:59:20|5401.03|5401.03|5401.03|5401.03|5401.03|5401.03|5401.03|5401.03|0
1635775170000|2021-11-01 13:59:30|5401.39|5401.39|5401.64|5401.64|5401.64|5401.64|5401.39|5401.39|0
1635775180000|2021-11-01 13:59:40|5403.03|5403.03|5404.92|5404.92|5404.92|5404.92|5403.03|5403.03|0
1635775190000|2021-11-01 13:59:50|5405.25|5405.25|5404.2|5404.2|5405.25|5405.25|5404.2|5404.2|0
1635775210000|2021-11-01 14:00:10|5404.31|5404.31|5404.31|5404.31|5404.31|5404.31|5404.31|5404.31|0
1635775220000|2021-11-01 14:00:20|5405.02|5405.02|5405.37|5405.37|5405.37|5405.37|5405.02|5405.02|0
1635775230000|2021-11-01 14:00:30|5405.02|5405.02|5404.08|5404.08|5405.02|5405.02|5403.96|5403.96|0
1635775250000|2021-11-01 14:00:50|5405.74|5405.74|5405.03|5405.03|5405.74|5405.74|5405.03|5405.03|0
1635775260000|2021-11-01 14:01:00|5405.28|5405.28|5405.91|5405.91|5405.91|5405.91|5405.28|5405.28|0
1635775270000|2021-11-01 14:01:10|5405.21|5405.21|5405.13|5405.13|5405.21|5405.21|5404.85|5404.85|0
1635775300000|2021-11-01 14:01:40|5405.48|5405.48|5406.54|5406.54|5406.54|5406.54|5405.48|5405.48|0
1635775310000|2021-11-01 14:01:50|5406.66|5406.66|5406.66|5406.66|5406.66|5406.66|5406.66|5406.66|0
1635775320000|2021-11-01 14:02:00|5406.38|5406.38|5406.38|5406.38|5406.38|5406.38|5406.38|5406.38|0
1635775340000|2021-11-01 14:02:20|5405.67|5405.67|5405.67|5405.67|5405.67|5405.67|5405.67|5405.67|0
1635775350000|2021-11-01 14:02:30|5405.32|5405.32|5405.32|5405.32|5405.32|5405.32|5405.32|5405.32|0
1635775370000|2021-11-01 14:02:50|5405.07|5405.07|5405.07|5405.07|5405.07|5405.07|5405.07|5405.07|0
1635775390000|2021-11-01 14:03:10|5405.78|5405.78|5404.72|5404.72|5405.78|5405.78|5404.47|5404.47|0
1635775400000|2021-11-01 14:03:20|5404.02|5404.02|5403.74|5403.74|5404.02|5404.02|5403.74|5403.74|0
1635775410000|2021-11-01 14:03:30|5403.46|5403.46|5403.46|5403.46|5403.46|5403.46|5403.46|5403.46|0
1635775420000|2021-11-01 14:03:40|5403.23|5403.23|5403.23|5403.23|5403.23|5403.23|5403.23|5403.23|0
1635775430000|2021-11-01 14:03:50|5403.58|5403.58|5403.7|5403.7|5403.7|5403.7|5403.34|5403.34|0
1635775440000|2021-11-01 14:04:00|5402.64|5402.64|5402.64|5402.64|5402.64|5402.64|5402.64|5402.64|0
1635775450000|2021-11-01 14:04:10|5402.3|5402.3|5402.65|5402.65|5402.65|5402.65|5401.96|5401.96|0
1635775460000|2021-11-01 14:04:20|5402.99|5402.99|5403.86|5403.86|5403.86|5403.86|5402.99|5402.99|0
1635775470000|2021-11-01 14:04:30|5404.21|5404.21|5404.21|5404.21|5404.21|5404.21|5404.21|5404.21|0
1635775510000|2021-11-01 14:05:10|5404.46|5404.46|5404.46|5404.46|5404.46|5404.46|5404.46|5404.46|0
1635775550000|2021-11-01 14:05:50|5404.57|5404.57|5405.99|5405.99|5405.99|5405.99|5404.57|5404.57|0
1635775560000|2021-11-01 14:06:00|5405.87|5405.87|5405.87|5405.87|5405.87|5405.87|5405.87|5405.87|0
1635775570000|2021-11-01 14:06:10|5406.22|5406.22|5406.22|5406.22|5406.22|5406.22|5406.22|5406.22|0
1635775580000|2021-11-01 14:06:20|5404.81|5404.81|5404.81|5404.81|5404.81|5404.81|5404.81|5404.81|0
1635775700000|2021-11-01 14:08:20|5405.87|5405.87|5407.28|5407.28|5407.28|5407.28|5405.87|5405.87|0
1635775710000|2021-11-01 14:08:30|5406.22|5406.22|5406.22|5406.22|5406.22|5406.22|5406.22|5406.22|0
1635775720000|2021-11-01 14:08:40|5406.93|5406.93|5406.93|5406.93|5406.93|5406.93|5406.93|5406.93|0
1635775730000|2021-11-01 14:08:50|5407.43|5407.43|5407.67|5407.67|5407.67|5407.67|5407.43|5407.43|0
1635775750000|2021-11-01 14:09:10|5408.38|5408.38|5408.38|5408.38|5408.38|5408.38|5408.38|5408.38|0
1635775790000|2021-11-01 14:09:50|5408.03|5408.03|5408.03|5408.03|5408.03|5408.03|5408.03|5408.03|0
1635775800000|2021-11-01 14:10:00|5407.67|5407.67|5408.14|5408.14|5408.14|5408.14|5407.67|5407.67|0
1635775810000|2021-11-01 14:10:10|5407.44|5407.44|5407.44|5407.44|5407.44|5407.44|5407.44|5407.44|0
1635775840000|2021-11-01 14:10:40|5408.14|5408.14|5408.14|5408.14|5408.14|5408.14|5408.14|5408.14|0
1635775860000|2021-11-01 14:11:00|5407.8|5407.8|5407.8|5407.8|5407.8|5407.8|5407.8|5407.8|0
1635775880000|2021-11-01 14:11:20|5408.16|5408.16|5408.39|5408.39|5408.39|5408.39|5408.16|5408.16|0
1635775920000|2021-11-01 14:12:00|5408.04|5408.04|5406.98|5406.98|5408.04|5408.04|5406.98|5406.98|0
1635775930000|2021-11-01 14:12:10|5408.04|5408.04|5408.15|5408.15|5408.15|5408.15|5408.04|5408.04|0
1635775950000|2021-11-01 14:12:30|5407.9|5407.9|5407.9|5407.9|5407.9|5407.9|5407.9|5407.9|0
1635775980000|2021-11-01 14:13:00|5408.4|5408.4|5408.4|5408.4|5408.4|5408.4|5408.4|5408.4|0
1635776060000|2021-11-01 14:14:20|5408.83|5408.83|5409.17|5409.17|5409.17|5409.17|5408.83|5408.83|0
1635776080000|2021-11-01 14:14:40|5410.23|5410.23|5410.48|5410.48|5410.48|5410.48|5410.23|5410.23|0
1635776090000|2021-11-01 14:14:50|5410.36|5410.36|5410.7|5410.7|5410.7|5410.7|5410.36|5410.36|0
1635776100000|2021-11-01 14:15:00|5411.05|5411.05|5411.05|5411.05|5411.05|5411.05|5410.7|5410.7|0
1635776110000|2021-11-01 14:15:10|5411.3|5411.3|5411.3|5411.3|5411.3|5411.3|5411.3|5411.3|0
1635776150000|2021-11-01 14:15:50|5412.01|5412.01|5412.01|5412.01|5412.01|5412.01|5412.01|5412.01|0
1635776180000|2021-11-01 14:16:20|5412.26|5412.26|5412.26|5412.26|5412.26|5412.26|5412.26|5412.26|0
1635776190000|2021-11-01 14:16:30|5411.92|5411.92|5411.67|5411.67|5411.92|5411.92|5411.67|5411.67|0
1635776200000|2021-11-01 14:16:40|5411.55|5411.55|5411.45|5411.45|5411.8|5411.8|5411.45|5411.45|0
1635776240000|2021-11-01 14:17:20|5412.15|5412.15|5412.15|5412.15|5412.15|5412.15|5412.15|5412.15|0
1635776250000|2021-11-01 14:17:30|5411.9|5411.9|5411.9|5411.9|5411.9|5411.9|5411.9|5411.9|0
1635776270000|2021-11-01 14:17:50|5411.66|5411.66|5411.93|5411.93|5411.93|5411.93|5411.66|5411.66|0
1635776290000|2021-11-01 14:18:10|5410.88|5410.88|5411.23|5411.23|5411.23|5411.23|5410.88|5410.88|0
1635776310000|2021-11-01 14:18:30|5410.73|5410.73|5410.73|5410.73|5410.73|5410.73|5410.73|5410.73|0
1635776320000|2021-11-01 14:18:40|5409.32|5409.32|5409.67|5409.67|5409.67|5409.67|5409.32|5409.32|0
1635776330000|2021-11-01 14:18:50|5409.32|5409.32|5409.32|5409.32|5409.32|5409.32|5409.32|5409.32|0
1635776340000|2021-11-01 14:19:00|5410.03|5410.03|5409.35|5409.35|5410.03|5410.03|5409.35|5409.35|0
1635776350000|2021-11-01 14:19:10|5409.1|5409.1|5409.1|5409.1|5409.1|5409.1|5409.1|5409.1|0
1635776370000|2021-11-01 14:19:30|5409.35|5409.35|5409.6|5409.6|5409.6|5409.6|5409.35|5409.35|0
1635776400000|2021-11-01 14:20:00|5408.54|5408.54|5408.54|5408.54|5408.54|5408.54|5408.54|5408.54|0
1635776410000|2021-11-01 14:20:10|5408.89|5408.89|5408.89|5408.89|5408.89|5408.89|5408.89|5408.89|0
1635776420000|2021-11-01 14:20:20|5408.18|5408.18|5409.32|5409.32|5409.32|5409.32|5408.18|5408.18|0
1635776490000|2021-11-01 14:21:30|5408.61|5408.61|5408.61|5408.61|5408.61|5408.61|5408.61|5408.61|0
1635776530000|2021-11-01 14:22:10|5407.2|5407.2|5407.2|5407.2|5407.2|5407.2|5407.2|5407.2|0
1635776540000|2021-11-01 14:22:20|5406.97|5406.97|5406.73|5406.73|5406.97|5406.97|5406.73|5406.73|0
1635776550000|2021-11-01 14:22:30|5406.5|5406.5|5406.73|5406.73|5406.73|5406.73|5406.5|5406.5|0
1635776560000|2021-11-01 14:22:40|5405.32|5405.32|5405.32|5405.32|5405.32|5405.32|5405.32|5405.32|0
1635776580000|2021-11-01 14:23:00|5405.55|5405.55|5405.55|5405.55|5405.55|5405.55|5405.55|5405.55|0
1635776590000|2021-11-01 14:23:10|5405.06|5405.06|5405.06|5405.06|5405.06|5405.06|5405.06|5405.06|0
1635776660000|2021-11-01 14:24:20|5404.35|5404.35|5404.35|5404.35|5404.35|5404.35|5404.35|5404.35|0
1635776670000|2021-11-01 14:24:30|5404.47|5404.47|5404.47|5404.47|5404.47|5404.47|5404.47|5404.47|0
1635776680000|2021-11-01 14:24:40|5404.58|5404.58|5404.58|5404.58|5404.58|5404.58|5404.47|5404.47|0
1635776700000|2021-11-01 14:25:00|5405.54|5405.54|5405.54|5405.54|5405.89|5405.89|5405.54|5405.54|0
1635776740000|2021-11-01 14:25:40|5405.19|5405.19|5405.19|5405.19|5405.19|5405.19|5405.19|5405.19|0
1635776750000|2021-11-01 14:25:50|5405.43|5405.43|5405.43|5405.43|5405.43|5405.43|5405.43|5405.43|0
1635776770000|2021-11-01 14:26:10|5405.79|5405.79|5405.79|5405.79|5405.79|5405.79|5405.79|5405.79|0
1635776790000|2021-11-01 14:26:30|5406.04|5406.04|5406.04|5406.04|5406.04|5406.04|5406.04|5406.04|0
1635776800000|2021-11-01 14:26:40|5406.29|5406.29|5406.64|5406.64|5406.64|5406.64|5406.29|5406.29|0
1635776820000|2021-11-01 14:27:00|5405.93|5405.93|5405.68|5405.68|5405.93|5405.93|5405.58|5405.58|0
1635776850000|2021-11-01 14:27:30|5405.8|5405.8|5405.8|5405.8|5405.8|5405.8|5405.8|5405.8|0
1635776860000|2021-11-01 14:27:40|5405.55|5405.55|5405.55|5405.55|5405.55|5405.55|5405.55|5405.55|0
1635776870000|2021-11-01 14:27:50|5404.85|5404.85|5404.85|5404.85|5404.85|5404.85|5404.85|5404.85|0
1635776880000|2021-11-01 14:28:00|5405.2|5405.2|5405.2|5405.2|5405.2|5405.2|5405.2|5405.2|0
1635776960000|2021-11-01 14:29:20|5405.55|5405.55|5405.55|5405.55|5405.55|5405.55|5405.55|5405.55|0
1635776990000|2021-11-01 14:29:50|5405.21|5405.21|5405.21|5405.21|5405.21|5405.21|5405.21|5405.21|0
1635777000000|2021-11-01 14:30:00|5405.57|5405.57|5405.57|5405.57|5405.57|5405.57|5404.86|5404.86|0
1635777010000|2021-11-01 14:30:10|5404.51|5404.51|5404.86|5404.86|5404.86|5404.86|5404.15|5404.15|0
1635777020000|2021-11-01 14:30:20|5405.21|5405.21|5406.27|5406.27|5406.27|5406.27|5405.21|5405.21|0
1635777030000|2021-11-01 14:30:30|5406.52|5406.52|5406.52|5406.52|5406.52|5406.52|5406.52|5406.52|0
1635777040000|2021-11-01 14:30:40|5407.23|5407.23|5405.46|5405.46|5407.23|5407.23|5405.46|5405.46|0
1635777050000|2021-11-01 14:30:50|5406.52|5406.52|5406.87|5406.87|5406.87|5406.87|5406.52|5406.52|0
1635777070000|2021-11-01 14:31:10|5407.8|5407.8|5411.35|5411.35|5412.06|5412.06|5407.8|5407.8|0
1635777080000|2021-11-01 14:31:20|5410.65|5410.65|5412.31|5412.31|5412.66|5412.66|5410.65|5410.65|0
1635777090000|2021-11-01 14:31:30|5412.59|5412.59|5412.59|5412.59|5412.59|5412.59|5412.59|5412.59|0
1635777100000|2021-11-01 14:31:40|5412.94|5412.94|5413.29|5413.29|5413.29|5413.29|5412.94|5412.94|0
1635777110000|2021-11-01 14:31:50|5413.41|5413.41|5413.41|5413.41|5413.41|5413.41|5413.41|5413.41|0
1635777120000|2021-11-01 14:32:00|5412.35|5412.35|5412.35|5412.35|5413.41|5413.41|5412.35|5412.35|0
1635777130000|2021-11-01 14:32:10|5412|5412|5410.6|5410.6|5412|5412|5410.6|5410.6|0
1635777150000|2021-11-01 14:32:30|5411.66|5411.66|5412.37|5412.37|5412.37|5412.37|5411.66|5411.66|0
1635777160000|2021-11-01 14:32:40|5412.13|5412.13|5411.43|5411.43|5412.13|5412.13|5411.43|5411.43|0
1635777170000|2021-11-01 14:32:50|5410.72|5410.72|5410.72|5410.72|5410.72|5410.72|5410.72|5410.72|0
1635777180000|2021-11-01 14:33:00|5411.43|5411.43|5411.07|5411.07|5411.43|5411.43|5411.07|5411.07|0
1635777190000|2021-11-01 14:33:10|5410.72|5410.72|5410.02|5410.02|5410.72|5410.72|5409.31|5409.31|0
1635777210000|2021-11-01 14:33:30|5409.66|5409.66|5409.77|5409.77|5409.77|5409.77|5409.41|5409.41|0
1635777220000|2021-11-01 14:33:40|5410.12|5410.12|5409.77|5409.77|5410.47|5410.47|5409.77|5409.77|0
1635777230000|2021-11-01 14:33:50|5408.35|5408.35|5409.06|5409.06|5409.06|5409.06|5408.35|5408.35|0
1635777240000|2021-11-01 14:34:00|5409.41|5409.41|5410.37|5410.37|5410.37|5410.37|5409.31|5409.31|0
1635777250000|2021-11-01 14:34:10|5410.72|5410.72|5411.07|5411.07|5411.07|5411.07|5410.72|5410.72|0
1635777260000|2021-11-01 14:34:20|5411.19|5411.19|5411.19|5411.19|5411.19|5411.19|5411.19|5411.19|0
1635777280000|2021-11-01 14:34:40|5411.54|5411.54|5411.79|5411.79|5411.88|5411.88|5411.54|5411.54|0
1635777290000|2021-11-01 14:34:50|5412.14|5412.14|5412.14|5412.14|5412.14|5412.14|5412.14|5412.14|0
1635777320000|2021-11-01 14:35:20|5411.79|5411.79|5412.14|5412.14|5412.14|5412.14|5411.79|5411.79|0
1635777330000|2021-11-01 14:35:30|5411.79|5411.79|5411.79|5411.79|5411.79|5411.79|5411.79|5411.79|0
1635777340000|2021-11-01 14:35:40|5412.13|5412.13|5412.13|5412.13|5412.13|5412.13|5412.13|5412.13|0
1635777350000|2021-11-01 14:35:50|5412.48|5412.48|5412.48|5412.48|5412.48|5412.48|5412.48|5412.48|0
1635777360000|2021-11-01 14:36:00|5412.13|5412.13|5412.13|5412.13|5412.13|5412.13|5412.13|5412.13|0
1635777370000|2021-11-01 14:36:10|5411.88|5411.88|5411.88|5411.88|5411.88|5411.88|5411.88|5411.88|0
1635777380000|2021-11-01 14:36:20|5411.2|5411.2|5411.09|5411.09|5411.2|5411.2|5411.09|5411.09|0
1635777390000|2021-11-01 14:36:30|5410.03|5410.03|5408.41|5408.41|5410.03|5410.03|5408.41|5408.41|0
1635777400000|2021-11-01 14:36:40|5408.16|5408.16|5408.16|5408.16|5408.16|5408.16|5408.16|5408.16|0
1635777410000|2021-11-01 14:36:50|5407.82|5407.82|5407.82|5407.82|5407.82|5407.82|5407.82|5407.82|0
1635777420000|2021-11-01 14:37:00|5408.18|5408.18|5407.82|5407.82|5408.18|5408.18|5407.82|5407.82|0
1635777440000|2021-11-01 14:37:20|5408.53|5408.53|5408.53|5408.53|5408.53|5408.53|5408.53|5408.53|0
1635777450000|2021-11-01 14:37:30|5408.88|5408.88|5408.63|5408.63|5408.88|5408.88|5408.63|5408.63|0
1635777460000|2021-11-01 14:37:40|5408.28|5408.28|5408.63|5408.63|5408.63|5408.63|5408.28|5408.28|0
1635777510000|2021-11-01 14:38:30|5408.99|5408.99|5409.34|5409.34|5409.34|5409.34|5408.99|5408.99|0
1635777530000|2021-11-01 14:38:50|5410.04|5410.04|5409.57|5409.57|5410.04|5410.04|5409.57|5409.57|0
1635777540000|2021-11-01 14:39:00|5409.93|5409.93|5410.28|5410.28|5410.28|5410.28|5409.93|5409.93|0
1635777550000|2021-11-01 14:39:10|5410.78|5410.78|5414.16|5414.16|5414.16|5414.16|5410.42|5410.42|0
1635777560000|2021-11-01 14:39:20|5413.81|5413.81|5412.75|5412.75|5413.81|5413.81|5412.75|5412.75|0
1635777570000|2021-11-01 14:39:30|5413.46|5413.46|5413.46|5413.46|5413.46|5413.46|5413.46|5413.46|0
1635777590000|2021-11-01 14:39:50|5412.75|5412.75|5412.75|5412.75|5412.75|5412.75|5412.75|5412.75|0
1635777600000|2021-11-01 14:40:00|5413.1|5413.1|5412.75|5412.75|5413.1|5413.1|5412.75|5412.75|0
1635777610000|2021-11-01 14:40:10|5413.1|5413.1|5413.46|5413.46|5413.46|5413.46|5413.1|5413.1|0
1635777620000|2021-11-01 14:40:20|5413.81|5413.81|5413.81|5413.81|5413.81|5413.81|5413.81|5413.81|0
1635777650000|2021-11-01 14:40:50|5414.16|5414.16|5415.22|5415.22|5415.22|5415.22|5414.16|5414.16|0
1635777660000|2021-11-01 14:41:00|5415.93|5415.93|5414.87|5414.87|5415.93|5415.93|5414.87|5414.87|0
1635777670000|2021-11-01 14:41:10|5414.16|5414.16|5414.16|5414.16|5414.16|5414.16|5414.16|5414.16|0
1635777680000|2021-11-01 14:41:20|5414.51|5414.51|5414.51|5414.51|5414.51|5414.51|5414.51|5414.51|0
1635777700000|2021-11-01 14:41:40|5414.27|5414.27|5414.27|5414.27|5414.27|5414.27|5414.27|5414.27|0
1635777710000|2021-11-01 14:41:50|5413.91|5413.91|5414.03|5414.03|5414.03|5414.03|5413.21|5413.21|0
1635777720000|2021-11-01 14:42:00|5414.38|5414.38|5414.04|5414.04|5414.38|5414.38|5414.04|5414.04|0
1635777730000|2021-11-01 14:42:10|5414.75|5414.75|5415.1|5415.1|5415.1|5415.1|5414.75|5414.75|0
1635777800000|2021-11-01 14:43:20|5414.76|5414.76|5415.12|5415.12|5415.12|5415.12|5414.76|5414.76|0
1635777830000|2021-11-01 14:43:50|5415.47|5415.47|5416.42|5416.42|5416.42|5416.42|5415.47|5415.47|0
1635777840000|2021-11-01 14:44:00|5415.72|5415.72|5416.07|5416.07|5416.07|5416.07|5415.37|5415.37|0
1635777850000|2021-11-01 14:44:10|5416.42|5416.42|5415.72|5415.72|5416.42|5416.42|5415.72|5415.72|0
1635777880000|2021-11-01 14:44:40|5415.6|5415.6|5415.6|5415.6|5415.6|5415.6|5415.6|5415.6|0
1635777890000|2021-11-01 14:44:50|5415.95|5415.95|5416.2|5416.2|5416.2|5416.2|5415.95|5415.95|0
1635777910000|2021-11-01 14:45:10|5416.56|5416.56|5416.91|5416.91|5417.14|5417.14|5416.56|5416.56|0
1635777920000|2021-11-01 14:45:20|5417.26|5417.26|5417.26|5417.26|5417.26|5417.26|5417.26|5417.26|0
1635777930000|2021-11-01 14:45:30|5416.91|5416.91|5416.91|5416.91|5416.91|5416.91|5416.91|5416.91|0
1635777960000|2021-11-01 14:46:00|5416.56|5416.56|5416.67|5416.67|5416.67|5416.67|5416.56|5416.56|0
1635777970000|2021-11-01 14:46:10|5416.32|5416.32|5416.32|5416.32|5416.32|5416.32|5416.32|5416.32|0
1635777980000|2021-11-01 14:46:20|5416.67|5416.67|5417.35|5417.35|5417.35|5417.35|5416.67|5416.67|0
1635777990000|2021-11-01 14:46:30|5418.23|5418.23|5419.55|5419.55|5419.91|5419.91|5418.23|5418.23|0
1635778010000|2021-11-01 14:46:50|5419.91|5419.91|5419.55|5419.55|5419.91|5419.91|5419.55|5419.55|0
1635778020000|2021-11-01 14:47:00|5419.91|5419.91|5420.26|5420.26|5420.26|5420.26|5419.91|5419.91|0
1635778030000|2021-11-01 14:47:10|5419.2|5419.2|5419.7|5419.7|5419.7|5419.7|5419.2|5419.2|0
1635778040000|2021-11-01 14:47:20|5419.35|5419.35|5419.35|5419.35|5419.35|5419.35|5419.35|5419.35|0
1635778050000|2021-11-01 14:47:30|5419.7|5419.7|5419.7|5419.7|5419.7|5419.7|5419.7|5419.7|0
1635778060000|2021-11-01 14:47:40|5420.05|5420.05|5420.05|5420.05|5420.05|5420.05|5420.05|5420.05|0
1635778090000|2021-11-01 14:48:10|5419.7|5419.7|5419.7|5419.7|5419.7|5419.7|5419.7|5419.7|0
1635778100000|2021-11-01 14:48:20|5419.2|5419.2|5419.2|5419.2|5419.2|5419.2|5419.2|5419.2|0
1635778120000|2021-11-01 14:48:40|5418.14|5418.14|5418.14|5418.14|5418.14|5418.14|5418.14|5418.14|0
1635778130000|2021-11-01 14:48:50|5418.48|5418.48|5419.22|5419.22|5419.22|5419.22|5418.25|5418.25|0
1635778140000|2021-11-01 14:49:00|5419.57|5419.57|5419.57|5419.57|5419.57|5419.57|5419.57|5419.57|0
1635778150000|2021-11-01 14:49:10|5419.92|5419.92|5419.69|5419.69|5419.92|5419.92|5419.57|5419.57|0
1635778160000|2021-11-01 14:49:20|5419.8|5419.8|5419.92|5419.92|5419.92|5419.92|5419.8|5419.8|0
1635778190000|2021-11-01 14:49:50|5419.64|5419.64|5419.64|5419.64|5419.64|5419.64|5419.64|5419.64|0
1635778200000|2021-11-01 14:50:00|5419.29|5419.29|5419.76|5419.76|5419.76|5419.76|5419.29|5419.29|0
1635778210000|2021-11-01 14:50:10|5420.01|5420.01|5420.96|5420.96|5420.96|5420.96|5420.01|5420.01|0
1635778220000|2021-11-01 14:50:20|5420.61|5420.61|5420.11|5420.11|5420.61|5420.61|5420.11|5420.11|0
1635778230000|2021-11-01 14:50:30|5419.99|5419.99|5419.17|5419.17|5419.99|5419.99|5419.17|5419.17|0
1635778240000|2021-11-01 14:50:40|5418.82|5418.82|5418.82|5418.82|5418.82|5418.82|5418.82|5418.82|0
1635778270000|2021-11-01 14:51:10|5418.7|5418.7|5418.7|5418.7|5418.7|5418.7|5418.7|5418.7|0
1635778280000|2021-11-01 14:51:20|5419.41|5419.41|5420.11|5420.11|5420.11|5420.11|5419.41|5419.41|0
1635778310000|2021-11-01 14:51:50|5419.76|5419.76|5419.41|5419.41|5419.76|5419.76|5419.41|5419.41|0
1635778320000|2021-11-01 14:52:00|5419.75|5419.75|5420.79|5420.79|5420.79|5420.79|5419.75|5419.75|0
1635778340000|2021-11-01 14:52:20|5421.04|5421.04|5421.64|5421.64|5421.64|5421.64|5421.04|5421.04|0
1635778350000|2021-11-01 14:52:30|5421.76|5421.76|5421.76|5421.76|5421.76|5421.76|5421.76|5421.76|0
1635778360000|2021-11-01 14:52:40|5421.64|5421.64|5420.94|5420.94|5421.64|5421.64|5420.94|5420.94|0
1635778370000|2021-11-01 14:52:50|5422.35|5422.35|5422.35|5422.35|5422.35|5422.35|5422.35|5422.35|0
1635778380000|2021-11-01 14:53:00|5422|5422|5421.75|5421.75|5422|5422|5421.75|5421.75|0
1635778390000|2021-11-01 14:53:10|5421.04|5421.04|5421.39|5421.39|5421.39|5421.39|5421.04|5421.04|0
1635778410000|2021-11-01 14:53:30|5421.15|5421.15|5421.15|5421.15|5421.15|5421.15|5421.15|5421.15|0
1635778420000|2021-11-01 14:53:40|5420.81|5420.81|5419.28|5419.28|5420.81|5420.81|5419.28|5419.28|0
1635778440000|2021-11-01 14:54:00|5419.16|5419.16|5419.16|5419.16|5419.16|5419.16|5419.16|5419.16|0
1635778490000|2021-11-01 14:54:50|5418.46|5418.46|5418.46|5418.46|5418.46|5418.46|5418.46|5418.46|0
1635778500000|2021-11-01 14:55:00|5417.04|5417.04|5418.1|5418.1|5418.1|5418.1|5417.04|5417.04|0
1635778510000|2021-11-01 14:55:10|5417.75|5417.75|5417.75|5417.75|5417.75|5417.75|5417.75|5417.75|0
1635778530000|2021-11-01 14:55:30|5418.46|5418.46|5417.75|5417.75|5418.46|5418.46|5417.75|5417.75|0
1635778540000|2021-11-01 14:55:40|5417.4|5417.4|5416.55|5416.55|5417.4|5417.4|5416.55|5416.55|0
1635778550000|2021-11-01 14:55:50|5416.9|5416.9|5416.9|5416.9|5416.9|5416.9|5416.9|5416.9|0
1635778580000|2021-11-01 14:56:20|5417.4|5417.4|5417.4|5417.4|5417.4|5417.4|5417.4|5417.4|0
1635778640000|2021-11-01 14:57:20|5417.04|5417.04|5417.04|5417.04|5417.04|5417.04|5417.04|5417.04|0
1635778650000|2021-11-01 14:57:30|5417.75|5417.75|5418.1|5418.1|5418.1|5418.1|5417.75|5417.75|0
1635778670000|2021-11-01 14:57:50|5417.75|5417.75|5417.75|5417.75|5417.75|5417.75|5417.75|5417.75|0
1635778690000|2021-11-01 14:58:10|5417.4|5417.4|5417.4|5417.4|5417.4|5417.4|5417.4|5417.4|0
1635778700000|2021-11-01 14:58:20|5417.15|5417.15|5417.15|5417.15|5417.27|5417.27|5417.15|5417.15|0
1635778720000|2021-11-01 14:58:40|5416.8|5416.8|5416.8|5416.8|5416.8|5416.8|5416.8|5416.8|0
1635778760000|2021-11-01 14:59:20|5416.44|5416.44|5416.44|5416.44|5416.44|5416.44|5416.44|5416.44|0
1635778790000|2021-11-01 14:59:50|5416.8|5416.8|5416.8|5416.8|5416.8|5416.8|5416.8|5416.8|0
1635778800000|2021-11-01 15:00:00|5416.55|5416.55|5416.21|5416.21|5416.55|5416.55|5416.21|5416.21|0
1635778810000|2021-11-01 15:00:10|5416.91|5416.91|5416.91|5416.91|5416.91|5416.91|5416.91|5416.91|0
1635778820000|2021-11-01 15:00:20|5416.56|5416.56|5416.56|5416.56|5416.56|5416.56|5416.56|5416.56|0
1635778840000|2021-11-01 15:00:40|5416.21|5416.21|5416.56|5416.56|5416.56|5416.56|5416.21|5416.21|0
1635778850000|2021-11-01 15:00:50|5416.84|5416.84|5416.84|5416.84|5416.84|5416.84|5416.84|5416.84|0
1635778860000|2021-11-01 15:01:00|5417.55|5417.55|5418.84|5418.84|5418.84|5418.84|5417.55|5417.55|0
1635778880000|2021-11-01 15:01:20|5419.19|5419.19|5419.19|5419.19|5419.19|5419.19|5419.19|5419.19|0
1635778890000|2021-11-01 15:01:30|5420.6|5420.6|5420.6|5420.6|5420.6|5420.6|5420.6|5420.6|0
1635778900000|2021-11-01 15:01:40|5420.84|5420.84|5420.84|5420.84|5420.84|5420.84|5420.84|5420.84|0
1635778910000|2021-11-01 15:01:50|5420.72|5420.72|5419.66|5419.66|5420.72|5420.72|5419.66|5419.66|0
1635778920000|2021-11-01 15:02:00|5420.01|5420.01|5420.84|5420.84|5420.84|5420.84|5420.01|5420.01|0
1635778960000|2021-11-01 15:02:40|5420.59|5420.59|5419.6|5419.6|5420.59|5420.59|5419.6|5419.6|0
1635778970000|2021-11-01 15:02:50|5419.25|5419.25|5418.9|5418.9|5419.25|5419.25|5418.9|5418.9|0
1635779000000|2021-11-01 15:03:20|5418.78|5418.78|5418.78|5418.78|5418.78|5418.78|5418.78|5418.78|0
1635779030000|2021-11-01 15:03:50|5418.28|5418.28|5417.93|5417.93|5418.28|5418.28|5417.93|5417.93|0
1635779040000|2021-11-01 15:04:00|5418.28|5418.28|5418.28|5418.28|5418.28|5418.28|5418.28|5418.28|0
1635779090000|2021-11-01 15:04:50|5417.93|5417.93|5417.93|5417.93|5417.93|5417.93|5417.93|5417.93|0
1635779100000|2021-11-01 15:05:00|5418.28|5418.28|5418.63|5418.63|5418.63|5418.63|5418.28|5418.28|0
1635779140000|2021-11-01 15:05:40|5418.99|5418.99|5419.69|5419.69|5419.69|5419.69|5418.99|5418.99|0
1635779170000|2021-11-01 15:06:10|5419.34|5419.34|5419.34|5419.34|5419.34|5419.34|5419.34|5419.34|0
1635779180000|2021-11-01 15:06:20|5419.69|5419.69|5419.36|5419.36|5419.69|5419.69|5419.36|5419.36|0
1635779190000|2021-11-01 15:06:30|5419.69|5419.69|5418.99|5418.99|5419.69|5419.69|5418.99|5418.99|0
1635779240000|2021-11-01 15:07:20|5418.63|5418.63|5418.99|5418.99|5418.99|5418.99|5418.63|5418.63|0
1635779270000|2021-11-01 15:07:50|5419.27|5419.27|5419.27|5419.27|5419.27|5419.27|5419.27|5419.27|0
1635779290000|2021-11-01 15:08:10|5419.62|5419.62|5419.62|5419.62|5419.62|5419.62|5419.62|5419.62|0
1635779300000|2021-11-01 15:08:20|5419.85|5419.85|5419.85|5419.85|5419.85|5419.85|5419.85|5419.85|0
1635779320000|2021-11-01 15:08:40|5419.97|5419.97|5419.97|5419.97|5419.97|5419.97|5419.97|5419.97|0
1635779340000|2021-11-01 15:09:00|5419.62|5419.62|5419.62|5419.62|5419.62|5419.62|5419.62|5419.62|0
1635779350000|2021-11-01 15:09:10|5419.26|5419.26|5419.51|5419.51|5419.51|5419.51|5419.26|5419.26|0
1635779390000|2021-11-01 15:09:50|5419.87|5419.87|5419.87|5419.87|5419.87|5419.87|5419.87|5419.87|0
1635779400000|2021-11-01 15:10:00|5420.22|5420.22|5420.57|5420.57|5420.57|5420.57|5419.87|5419.87|0
1635779420000|2021-11-01 15:10:20|5420.46|5420.46|5420.46|5420.46|5420.46|5420.46|5420.46|5420.46|0
1635779430000|2021-11-01 15:10:30|5420.79|5420.79|5424.1|5424.1|5424.1|5424.1|5420.79|5420.79|0
1635779440000|2021-11-01 15:10:40|5423.75|5423.75|5423.98|5423.98|5423.98|5423.98|5422.69|5422.69|0
1635779450000|2021-11-01 15:10:50|5424.34|5424.34|5424.34|5424.34|5424.34|5424.34|5424.34|5424.34|0
1635779460000|2021-11-01 15:11:00|5424|5424|5424|5424|5424|5424|5424|5424|0
1635779470000|2021-11-01 15:11:10|5424.25|5424.25|5424.49|5424.49|5424.49|5424.49|5424.25|5424.25|0
1635779480000|2021-11-01 15:11:20|5425.3|5425.3|5424.95|5424.95|5425.3|5425.3|5424.95|5424.95|0
1635779510000|2021-11-01 15:11:50|5424.6|5424.6|5424.6|5424.6|5424.6|5424.6|5424.6|5424.6|0
1635779520000|2021-11-01 15:12:00|5424.95|5424.95|5425.3|5425.3|5425.3|5425.3|5424.95|5424.95|0
1635779540000|2021-11-01 15:12:20|5424.95|5424.95|5424.95|5424.95|5424.95|5424.95|5424.6|5424.6|0
1635779550000|2021-11-01 15:12:30|5425.2|5425.2|5425.91|5425.91|5425.91|5425.91|5425.2|5425.2|0
1635779560000|2021-11-01 15:12:40|5425.2|5425.2|5425.2|5425.2|5425.2|5425.2|5425.2|5425.2|0
1635779570000|2021-11-01 15:12:50|5425.91|5425.91|5425.2|5425.2|5425.91|5425.91|5425.2|5425.2|0
1635779580000|2021-11-01 15:13:00|5425.55|5425.55|5425.91|5425.91|5425.91|5425.91|5425.55|5425.55|0
1635779610000|2021-11-01 15:13:30|5425.66|5425.66|5425.66|5425.66|5425.66|5425.66|5425.66|5425.66|0
1635779620000|2021-11-01 15:13:40|5425.3|5425.3|5425.3|5425.3|5425.3|5425.3|5425.3|5425.3|0
1635779630000|2021-11-01 15:13:50|5425.58|5425.58|5425.82|5425.82|5425.82|5425.82|5425.58|5425.58|0
1635779640000|2021-11-01 15:14:00|5425.7|5425.7|5425.7|5425.7|5425.7|5425.7|5425.7|5425.7|0
1635779650000|2021-11-01 15:14:10|5426.05|5426.05|5426.05|5426.05|5426.05|5426.05|5426.05|5426.05|0
1635779670000|2021-11-01 15:14:30|5425.35|5425.35|5426.05|5426.05|5426.05|5426.05|5425.35|5425.35|0
1635779680000|2021-11-01 15:14:40|5425.94|5425.94|5425.94|5425.94|5425.94|5425.94|5425.94|5425.94|0
1635779700000|2021-11-01 15:15:00|5425.69|5425.69|5424.63|5424.63|5425.69|5425.69|5424.63|5424.63|0
1635779740000|2021-11-01 15:15:40|5424.98|5424.98|5424.98|5424.98|5424.98|5424.98|5424.98|5424.98|0
1635779750000|2021-11-01 15:15:50|5425.32|5425.32|5425.32|5425.32|5425.32|5425.32|5425.32|5425.32|0
1635779760000|2021-11-01 15:16:00|5425.07|5425.07|5424.79|5424.79|5425.07|5425.07|5424.79|5424.79|0
1635779770000|2021-11-01 15:16:10|5424.51|5424.51|5424.51|5424.51|5424.51|5424.51|5424.51|5424.51|0
1635779780000|2021-11-01 15:16:20|5423.84|5423.84|5422.78|5422.78|5423.84|5423.84|5422.78|5422.78|0
1635779840000|2021-11-01 15:17:20|5422.42|5422.42|5422.42|5422.42|5422.42|5422.42|5422.42|5422.42|0
1635779850000|2021-11-01 15:17:30|5422.78|5422.78|5422.78|5422.78|5422.78|5422.78|5422.78|5422.78|0
1635779870000|2021-11-01 15:17:50|5423.13|5423.13|5422.78|5422.78|5423.13|5423.13|5422.78|5422.78|0
1635779900000|2021-11-01 15:18:20|5422.07|5422.07|5422.42|5422.42|5422.42|5422.42|5422.07|5422.07|0
1635779910000|2021-11-01 15:18:30|5422.07|5422.07|5422.07|5422.07|5422.07|5422.07|5422.07|5422.07|0
1635779920000|2021-11-01 15:18:40|5422.31|5422.31|5421.36|5421.36|5422.42|5422.42|5421.36|5421.36|0
1635779930000|2021-11-01 15:18:50|5422.07|5422.07|5423.38|5423.38|5423.38|5423.38|5422.07|5422.07|0
1635779940000|2021-11-01 15:19:00|5423.61|5423.61|5423.61|5423.61|5423.61|5423.61|5423.61|5423.61|0
1635779950000|2021-11-01 15:19:10|5423.96|5423.96|5423.96|5423.96|5423.96|5423.96|5423.96|5423.96|0
1635779960000|2021-11-01 15:19:20|5424.55|5424.55|5424.43|5424.43|5424.55|5424.55|5424.43|5424.43|0
1635779970000|2021-11-01 15:19:30|5424.19|5424.19|5424.19|5424.19|5424.19|5424.19|5424.19|5424.19|0
1635779990000|2021-11-01 15:19:50|5423.91|5423.91|5423.91|5423.91|5423.91|5423.91|5423.91|5423.91|0
1635780000000|2021-11-01 15:20:00|5424.26|5424.26|5424.6|5424.6|5424.6|5424.6|5424.26|5424.26|0
1635780010000|2021-11-01 15:20:10|5424.25|5424.25|5424.25|5424.25|5424.25|5424.25|5424.25|5424.25|0
1635780020000|2021-11-01 15:20:20|5424.36|5424.36|5424.36|5424.36|5424.36|5424.36|5424.36|5424.36|0
1635780030000|2021-11-01 15:20:30|5425.07|5425.07|5425.07|5425.07|5425.07|5425.07|5425.07|5425.07|0
1635780040000|2021-11-01 15:20:40|5424.82|5424.82|5425.17|5425.17|5425.17|5425.17|5424.82|5424.82|0
1635780050000|2021-11-01 15:20:50|5424.82|5424.82|5424.97|5424.97|5425.17|5425.17|5424.61|5424.61|0
1635780060000|2021-11-01 15:21:00|5424.61|5424.61|5424.26|5424.26|5424.61|5424.61|5424.26|5424.26|0
1635780070000|2021-11-01 15:21:10|5423.92|5423.92|5424.86|5424.86|5424.86|5424.86|5423.92|5423.92|0
1635780080000|2021-11-01 15:21:20|5425.22|5425.22|5425.22|5425.22|5425.57|5425.57|5425.22|5425.22|0
1635780090000|2021-11-01 15:21:30|5425.57|5425.57|5426.27|5426.27|5426.27|5426.27|5425.57|5425.57|0
1635780100000|2021-11-01 15:21:40|5426.63|5426.63|5426.63|5426.63|5426.63|5426.63|5426.63|5426.63|0
1635780130000|2021-11-01 15:22:10|5427.23|5427.23|5428.64|5428.64|5428.64|5428.64|5427.23|5427.23|0
1635780140000|2021-11-01 15:22:20|5427.58|5427.58|5428.29|5428.29|5428.29|5428.29|5427.58|5427.58|0
1635780160000|2021-11-01 15:22:40|5428.64|5428.64|5428.64|5428.64|5428.64|5428.64|5428.64|5428.64|0
1635780170000|2021-11-01 15:22:50|5428.88|5428.88|5428.99|5428.99|5428.99|5428.99|5428.88|5428.88|0
1635780180000|2021-11-01 15:23:00|5429.11|5429.11|5429.71|5429.71|5429.71|5429.71|5429.11|5429.11|0
1635780190000|2021-11-01 15:23:10|5429|5429|5429.36|5429.36|5429.36|5429.36|5429|5429|0
1635780210000|2021-11-01 15:23:30|5430.06|5430.06|5429.71|5429.71|5430.06|5430.06|5429.71|5429.71|0
1635780220000|2021-11-01 15:23:40|5430.64|5430.64|5432.56|5432.56|5432.56|5432.56|5430.3|5430.3|0
1635780230000|2021-11-01 15:23:50|5432.79|5432.79|5432.56|5432.56|5432.79|5432.79|5432.56|5432.56|0
1635780240000|2021-11-01 15:24:00|5432.21|5432.21|5431.85|5431.85|5432.21|5432.21|5431.5|5431.5|0
1635780260000|2021-11-01 15:24:20|5432.1|5432.1|5432.1|5432.1|5432.46|5432.46|5432.1|5432.1|0
1635780270000|2021-11-01 15:24:30|5432.46|5432.46|5431.75|5431.75|5432.46|5432.46|5431.75|5431.75|0
1635780280000|2021-11-01 15:24:40|5431.4|5431.4|5432.1|5432.1|5432.1|5432.1|5431.4|5431.4|0
1635780310000|2021-11-01 15:25:10|5431.4|5431.4|5432.1|5432.1|5432.1|5432.1|5431.4|5431.4|0
1635780320000|2021-11-01 15:25:20|5431.76|5431.76|5431.76|5431.76|5431.76|5431.76|5431.76|5431.76|0
1635780330000|2021-11-01 15:25:30|5431.42|5431.42|5431.88|5431.88|5431.88|5431.88|5431.42|5431.42|0
1635780340000|2021-11-01 15:25:40|5431.54|5431.54|5431.54|5431.54|5431.54|5431.54|5431.54|5431.54|0
1635780350000|2021-11-01 15:25:50|5431.66|5431.66|5431.66|5431.66|5431.66|5431.66|5431.66|5431.66|0
1635780370000|2021-11-01 15:26:10|5431.54|5431.54|5431.66|5431.66|5431.66|5431.66|5431.54|5431.54|0
1635780380000|2021-11-01 15:26:20|5431.43|5431.43|5431.43|5431.43|5431.43|5431.43|5431.43|5431.43|0
1635780390000|2021-11-01 15:26:30|5431.07|5431.07|5432.13|5432.13|5432.13|5432.13|5431.07|5431.07|0
1635780400000|2021-11-01 15:26:40|5432.38|5432.38|5432.38|5432.38|5432.38|5432.38|5432.38|5432.38|0
1635780410000|2021-11-01 15:26:50|5431.91|5431.91|5431.91|5431.91|5431.91|5431.91|5431.8|5431.8|0
1635780420000|2021-11-01 15:27:00|5432.26|5432.26|5431.63|5431.63|5432.38|5432.38|5431.63|5431.63|0
1635780430000|2021-11-01 15:27:10|5431.28|5431.28|5431.4|5431.4|5431.4|5431.4|5431.28|5431.28|0
1635780450000|2021-11-01 15:27:30|5431.15|5431.15|5431.15|5431.15|5431.15|5431.15|5431.15|5431.15|0
1635780470000|2021-11-01 15:27:50|5430.91|5430.91|5430.91|5430.91|5430.91|5430.91|5430.91|5430.91|0
1635780480000|2021-11-01 15:28:00|5430.56|5430.56|5429.85|5429.85|5430.56|5430.56|5429.85|5429.85|0
1635780540000|2021-11-01 15:29:00|5429.5|5429.5|5429.25|5429.25|5429.5|5429.5|5429.25|5429.25|0
1635780570000|2021-11-01 15:29:30|5428.9|5428.9|5428.68|5428.68|5428.9|5428.9|5428.21|5428.21|0
1635780580000|2021-11-01 15:29:40|5428.4|5428.4|5428.05|5428.05|5428.4|5428.4|5428.05|5428.05|0
1635780590000|2021-11-01 15:29:50|5427.8|5427.8|5427.21|5427.21|5427.92|5427.92|5427.21|5427.21|0
1635780600000|2021-11-01 15:30:00|5427.09|5427.09|5425.89|5425.89|5427.09|5427.09|5425.89|5425.89|0
1635780610000|2021-11-01 15:30:10|5425.53|5425.53|5425.53|5425.53|5425.53|5425.53|5425.53|5425.53|0
1635780620000|2021-11-01 15:30:20|5425.89|5425.89|5426.24|5426.24|5426.24|5426.24|5425.89|5425.89|0
1635780630000|2021-11-01 15:30:30|5426.7|5426.7|5426.7|5426.7|5426.7|5426.7|5426.7|5426.7|0
1635780660000|2021-11-01 15:31:00|5426.45|5426.45|5425.39|5425.39|5426.45|5426.45|5425.39|5425.39|0
1635780670000|2021-11-01 15:31:10|5425.04|5425.04|5425.04|5425.04|5425.04|5425.04|5425.04|5425.04|0
1635780680000|2021-11-01 15:31:20|5425.39|5425.39|5426.45|5426.45|5426.45|5426.45|5425.39|5425.39|0
1635780690000|2021-11-01 15:31:30|5425.39|5425.39|5425.39|5425.39|5425.39|5425.39|5425.39|5425.39|0
1635780700000|2021-11-01 15:31:40|5425.04|5425.04|5425.74|5425.74|5425.74|5425.74|5425.04|5425.04|0
1635780750000|2021-11-01 15:32:30|5426.1|5426.1|5426.93|5426.93|5426.93|5426.93|5426.1|5426.1|0
1635780760000|2021-11-01 15:32:40|5427.27|5427.27|5427.63|5427.63|5427.63|5427.63|5427.27|5427.27|0
1635780770000|2021-11-01 15:32:50|5427.51|5427.51|5427.51|5427.51|5427.51|5427.51|5427.51|5427.51|0
1635780780000|2021-11-01 15:33:00|5427.86|5427.86|5426.45|5426.45|5427.86|5427.86|5426.45|5426.45|0
1635780790000|2021-11-01 15:33:10|5426.8|5426.8|5425.86|5425.86|5426.8|5426.8|5425.86|5425.86|0
1635780800000|2021-11-01 15:33:20|5425.75|5425.75|5425.98|5425.98|5425.98|5425.98|5425.75|5425.75|0
1635780810000|2021-11-01 15:33:30|5425.7|5425.7|5426.16|5426.16|5426.41|5426.41|5425.7|5425.7|0
1635780820000|2021-11-01 15:33:40|5426.41|5426.41|5427.74|5427.74|5427.74|5427.74|5426.41|5426.41|0
1635780840000|2021-11-01 15:34:00|5428.1|5428.1|5427.74|5427.74|5428.1|5428.1|5427.74|5427.74|0
1635780850000|2021-11-01 15:34:10|5428.1|5428.1|5428.1|5428.1|5428.1|5428.1|5428.1|5428.1|0
1635780860000|2021-11-01 15:34:20|5428.35|5428.35|5429.05|5429.05|5429.05|5429.05|5428.35|5428.35|0
1635780870000|2021-11-01 15:34:30|5428.71|5428.71|5428.71|5428.71|5428.71|5428.71|5428.71|5428.71|0
1635780880000|2021-11-01 15:34:40|5428.95|5428.95|5428.83|5428.83|5428.95|5428.95|5428.83|5428.83|0
1635780890000|2021-11-01 15:34:50|5428.58|5428.58|5428.58|5428.58|5428.58|5428.58|5428.58|5428.58|0
1635780900000|2021-11-01 15:35:00|5428.3|5428.3|5428.3|5428.3|5428.3|5428.3|5428.3|5428.3|0
1635780910000|2021-11-01 15:35:10|5428.55|5428.55|5428.55|5428.55|5428.55|5428.55|5428.55|5428.55|0
1635780920000|2021-11-01 15:35:20|5428.9|5428.9|5428.9|5428.9|5428.9|5428.9|5428.9|5428.9|0
1635780930000|2021-11-01 15:35:30|5428.2|5428.2|5427.85|5427.85|5428.2|5428.2|5427.85|5427.85|0
1635780970000|2021-11-01 15:36:10|5428.55|5428.55|5428.55|5428.55|5428.55|5428.55|5428.55|5428.55|0
1635780980000|2021-11-01 15:36:20|5427.85|5427.85|5427.85|5427.85|5427.85|5427.85|5427.85|5427.85|0
1635781000000|2021-11-01 15:36:40|5428.2|5428.2|5427.73|5427.73|5428.2|5428.2|5427.73|5427.73|0
1635781010000|2021-11-01 15:36:50|5427.38|5427.38|5427.13|5427.13|5427.38|5427.38|5427.13|5427.13|0
1635781030000|2021-11-01 15:37:10|5427.48|5427.48|5427.48|5427.48|5427.48|5427.48|5427.48|5427.48|0
1635781050000|2021-11-01 15:37:30|5427.23|5427.23|5427.23|5427.23|5427.23|5427.23|5427.23|5427.23|0
1635781080000|2021-11-01 15:38:00|5426.53|5426.53|5426.53|5426.53|5426.53|5426.53|5426.53|5426.53|0
1635781110000|2021-11-01 15:38:30|5426.17|5426.17|5426.88|5426.88|5426.88|5426.88|5426.17|5426.17|0
1635781130000|2021-11-01 15:38:50|5426.64|5426.64|5426.64|5426.64|5426.64|5426.64|5426.64|5426.64|0
1635781140000|2021-11-01 15:39:00|5426.29|5426.29|5425.95|5425.95|5426.29|5426.29|5425.95|5425.95|0
1635781150000|2021-11-01 15:39:10|5425.25|5425.25|5425.25|5425.25|5425.25|5425.25|5425.25|5425.25|0
1635781180000|2021-11-01 15:39:40|5424.91|5424.91|5424.91|5424.91|5424.91|5424.91|5424.91|5424.91|0
1635781210000|2021-11-01 15:40:10|5423.5|5423.5|5423.85|5423.85|5423.85|5423.85|5423.5|5423.5|0
1635781240000|2021-11-01 15:40:40|5423.5|5423.5|5423.5|5423.5|5423.5|5423.5|5423.5|5423.5|0
1635781250000|2021-11-01 15:40:50|5423.85|5423.85|5423.85|5423.85|5423.85|5423.85|5423.85|5423.85|0
1635781260000|2021-11-01 15:41:00|5424.2|5424.2|5424.2|5424.2|5424.2|5424.2|5424.2|5424.2|0
1635781270000|2021-11-01 15:41:10|5424.54|5424.54|5424.54|5424.54|5424.54|5424.54|5424.54|5424.54|0
1635781280000|2021-11-01 15:41:20|5424.89|5424.89|5424.89|5424.89|5424.89|5424.89|5424.89|5424.89|0
1635781290000|2021-11-01 15:41:30|5425.25|5425.25|5425.25|5425.25|5425.25|5425.25|5425.25|5425.25|0
1635781310000|2021-11-01 15:41:50|5425.6|5425.6|5425.83|5425.83|5425.83|5425.83|5425.6|5425.6|0
1635781320000|2021-11-01 15:42:00|5425.72|5425.72|5425.36|5425.36|5425.72|5425.72|5425.36|5425.36|0
1635781340000|2021-11-01 15:42:20|5425.72|5425.72|5425.36|5425.36|5425.72|5425.72|5425.36|5425.36|0
1635781350000|2021-11-01 15:42:30|5425.01|5425.01|5425.01|5425.01|5425.01|5425.01|5425.01|5425.01|0
1635781370000|2021-11-01 15:42:50|5425.35|5425.35|5425.35|5425.35|5425.35|5425.35|5425.35|5425.35|0
1635781390000|2021-11-01 15:43:10|5425.58|5425.58|5425.7|5425.7|5425.7|5425.7|5425.58|5425.58|0
1635781400000|2021-11-01 15:43:20|5424.64|5424.64|5424.99|5424.99|5424.99|5424.99|5424.64|5424.64|0
1635781450000|2021-11-01 15:44:10|5425.7|5425.7|5425.7|5425.7|5425.7|5425.7|5425.7|5425.7|0
1635781470000|2021-11-01 15:44:30|5425.82|5425.82|5425.82|5425.82|5425.82|5425.82|5425.82|5425.82|0
1635781480000|2021-11-01 15:44:40|5425.93|5425.93|5425.93|5425.93|5425.93|5425.93|5425.93|5425.93|0
1635781500000|2021-11-01 15:45:00|5426.05|5426.05|5426.05|5426.05|5426.05|5426.05|5426.05|5426.05|0
1635781550000|2021-11-01 15:45:50|5426.4|5426.4|5426.4|5426.4|5426.4|5426.4|5426.4|5426.4|0
1635781590000|2021-11-01 15:46:30|5426.76|5426.76|5426.76|5426.76|5426.76|5426.76|5426.76|5426.76|0
1635781610000|2021-11-01 15:46:50|5427.11|5427.11|5427.11|5427.11|5427.11|5427.11|5427.11|5427.11|0
1635781620000|2021-11-01 15:47:00|5427.46|5427.46|5427.46|5427.46|5427.46|5427.46|5427.46|5427.46|0
1635781630000|2021-11-01 15:47:10|5428.17|5428.17|5427.82|5427.82|5428.17|5428.17|5427.82|5427.82|0
1635781640000|2021-11-01 15:47:20|5427.93|5427.93|5427.93|5427.93|5427.93|5427.93|5427.93|5427.93|0
1635781680000|2021-11-01 15:48:00|5428.28|5428.28|5426.9|5426.9|5428.28|5428.28|5426.9|5426.9|0
1635781690000|2021-11-01 15:48:10|5427.25|5427.25|5427.25|5427.25|5427.25|5427.25|5426.9|5426.9|0
1635781700000|2021-11-01 15:48:20|5427.96|5427.96|5428.21|5428.21|5428.21|5428.21|5427.96|5427.96|0
1635781710000|2021-11-01 15:48:30|5428.91|5428.91|5428.8|5428.8|5429.15|5429.15|5428.8|5428.8|0
1635781720000|2021-11-01 15:48:40|5428.68|5428.68|5428.68|5428.68|5428.68|5428.68|5428.68|5428.68|0
1635781730000|2021-11-01 15:48:50|5428.45|5428.45|5428.45|5428.45|5428.45|5428.45|5428.45|5428.45|0
1635781740000|2021-11-01 15:49:00|5428.09|5428.09|5428.09|5428.09|5428.09|5428.09|5427.74|5427.74|0
1635781750000|2021-11-01 15:49:10|5427.74|5427.74|5427.74|5427.74|5427.74|5427.74|5427.74|5427.74|0
1635781770000|2021-11-01 15:49:30|5427.39|5427.39|5427.39|5427.39|5427.39|5427.39|5427.39|5427.39|0
1635781780000|2021-11-01 15:49:40|5427.11|5427.11|5426.68|5426.68|5427.11|5427.11|5426.05|5426.05|0
1635781800000|2021-11-01 15:50:00|5426.33|5426.33|5426.43|5426.43|5426.68|5426.68|5426.33|5426.33|0
1635781810000|2021-11-01 15:50:10|5426.79|5426.79|5426.79|5426.79|5426.79|5426.79|5426.79|5426.79|0
1635781830000|2021-11-01 15:50:30|5426.45|5426.45|5427.14|5427.14|5427.14|5427.14|5426.45|5426.45|0
1635781840000|2021-11-01 15:50:40|5426.79|5426.79|5426.79|5426.79|5426.79|5426.79|5426.79|5426.79|0
1635781850000|2021-11-01 15:50:50|5427.14|5427.14|5426.86|5426.86|5427.14|5427.14|5426.86|5426.86|0
1635781860000|2021-11-01 15:51:00|5426.51|5426.51|5426.86|5426.86|5426.86|5426.86|5426.51|5426.51|0
1635781890000|2021-11-01 15:51:30|5426.51|5426.51|5426.86|5426.86|5426.86|5426.86|5426.51|5426.51|0
1635781900000|2021-11-01 15:51:40|5427.21|5427.21|5427.21|5427.21|5427.21|5427.21|5427.21|5427.21|0
1635781920000|2021-11-01 15:52:00|5426.86|5426.86|5426.51|5426.51|5426.86|5426.86|5426.51|5426.51|0
1635781940000|2021-11-01 15:52:20|5426.39|5426.39|5426.62|5426.62|5426.62|5426.62|5426.39|5426.39|0
1635781950000|2021-11-01 15:52:30|5426.51|5426.51|5426.51|5426.51|5426.51|5426.51|5426.51|5426.51|0
1635781970000|2021-11-01 15:52:50|5426.16|5426.16|5425.8|5425.8|5426.16|5426.16|5425.8|5425.8|0
1635781980000|2021-11-01 15:53:00|5425.46|5425.46|5426.17|5426.17|5426.17|5426.17|5425.46|5425.46|0
1635782000000|2021-11-01 15:53:20|5425.11|5425.11|5425.11|5425.11|5425.11|5425.11|5425.11|5425.11|0
1635782010000|2021-11-01 15:53:30|5426.17|5426.17|5426.4|5426.4|5426.4|5426.4|5426.17|5426.17|0
1635782030000|2021-11-01 15:53:50|5426.74|5426.74|5426.4|5426.4|5426.74|5426.74|5426.4|5426.4|0
1635782040000|2021-11-01 15:54:00|5426.76|5426.76|5427.11|5427.11|5427.11|5427.11|5426.76|5426.76|0
1635782050000|2021-11-01 15:54:10|5427.45|5427.45|5427.45|5427.45|5427.45|5427.45|5427.45|5427.45|0
1635782060000|2021-11-01 15:54:20|5427.09|5427.09|5426.39|5426.39|5427.09|5427.09|5426.39|5426.39|0
1635782090000|2021-11-01 15:54:50|5426.74|5426.74|5427.45|5427.45|5427.45|5427.45|5426.74|5426.74|0
1635782150000|2021-11-01 15:55:50|5427.8|5427.8|5429.91|5429.91|5429.91|5429.91|5427.8|5427.8|0
1635782160000|2021-11-01 15:56:00|5430.27|5430.27|5432.18|5432.18|5432.18|5432.18|5430.27|5430.27|0
1635782180000|2021-11-01 15:56:20|5432.43|5432.43|5432.54|5432.54|5432.54|5432.54|5432.43|5432.43|0
1635782220000|2021-11-01 15:57:00|5431.84|5431.84|5431.84|5431.84|5431.84|5431.84|5431.84|5431.84|0
1635782230000|2021-11-01 15:57:10|5431.13|5431.13|5431.49|5431.49|5431.49|5431.49|5431.13|5431.13|0
1635782240000|2021-11-01 15:57:20|5432.54|5432.54|5432.54|5432.54|5432.54|5432.54|5432.54|5432.54|0
1635782250000|2021-11-01 15:57:30|5432.43|5432.43|5432.43|5432.43|5432.43|5432.43|5432.43|5432.43|0
1635782260000|2021-11-01 15:57:40|5432.07|5432.07|5431.37|5431.37|5432.07|5432.07|5431.37|5431.37|0
1635782270000|2021-11-01 15:57:50|5431.03|5431.03|5431.03|5431.03|5431.03|5431.03|5431.03|5431.03|0
1635782280000|2021-11-01 15:58:00|5431.74|5431.74|5431.74|5431.74|5431.74|5431.74|5431.74|5431.74|0
1635782290000|2021-11-01 15:58:10|5431.62|5431.62|5431.87|5431.87|5431.87|5431.87|5431.62|5431.62|0
1635782300000|2021-11-01 15:58:20|5432.21|5432.21|5432.21|5432.21|5432.21|5432.21|5432.21|5432.21|0
1635782310000|2021-11-01 15:58:30|5432.09|5432.09|5432.44|5432.44|5432.44|5432.44|5432.09|5432.09|0
1635782330000|2021-11-01 15:58:50|5432.33|5432.33|5432.33|5432.33|5432.33|5432.33|5432.33|5432.33|0
1635782340000|2021-11-01 15:59:00|5431.97|5431.97|5431.62|5431.62|5431.97|5431.97|5431.62|5431.62|0
1635782350000|2021-11-01 15:59:10|5431.9|5431.9|5432.25|5432.25|5432.25|5432.25|5431.9|5431.9|0
1635782390000|2021-11-01 15:59:50|5431.9|5431.9|5431.55|5431.55|5431.9|5431.9|5431.55|5431.55|0
1635782400000|2021-11-01 16:00:00|5431.3|5431.3|5431.05|5431.05|5431.3|5431.3|5431.05|5431.05|0
1635782410000|2021-11-01 16:00:10|5430.7|5430.7|5429.98|5429.98|5430.7|5430.7|5429.98|5429.98|0
1635782420000|2021-11-01 16:00:20|5429.62|5429.62|5429.86|5429.86|5429.86|5429.86|5429.51|5429.51|0
1635782440000|2021-11-01 16:00:40|5429.74|5429.74|5430.45|5430.45|5430.45|5430.45|5429.74|5429.74|0
1635782480000|2021-11-01 16:01:20|5430.68|5430.68|5430.8|5430.8|5430.8|5430.8|5430.68|5430.68|0
1635782500000|2021-11-01 16:01:40|5431.15|5431.15|5431.15|5431.15|5431.15|5431.15|5431.15|5431.15|0
1635782510000|2021-11-01 16:01:50|5431.84|5431.84|5431.84|5431.84|5431.84|5431.84|5431.84|5431.84|0
1635782520000|2021-11-01 16:02:00|5431.49|5431.49|5431.49|5431.49|5431.49|5431.49|5430.79|5430.79|0
1635782570000|2021-11-01 16:02:50|5431.14|5431.14|5431.14|5431.14|5431.14|5431.14|5431.14|5431.14|0
1635782590000|2021-11-01 16:03:10|5430.79|5430.79|5429.73|5429.73|5431.49|5431.49|5429.73|5429.73|0
1635782600000|2021-11-01 16:03:20|5430.79|5430.79|5430.79|5430.79|5430.79|5430.79|5430.79|5430.79|0
1635782620000|2021-11-01 16:03:40|5430.08|5430.08|5429.61|5429.61|5430.08|5430.08|5429.61|5429.61|0
1635782670000|2021-11-01 16:04:30|5429.26|5429.26|5429.02|5429.02|5429.26|5429.26|5428.9|5428.9|0
1635782680000|2021-11-01 16:04:40|5429.37|5429.37|5429.37|5429.37|5429.37|5429.37|5429.37|5429.37|0
1635782690000|2021-11-01 16:04:50|5428.67|5428.67|5428.67|5428.67|5428.67|5428.67|5428.67|5428.67|0
1635782710000|2021-11-01 16:05:10|5429.02|5429.02|5429.02|5429.02|5429.02|5429.02|5429.02|5429.02|0
1635782720000|2021-11-01 16:05:20|5429.37|5429.37|5429.37|5429.37|5429.37|5429.37|5429.37|5429.37|0
1635782740000|2021-11-01 16:05:40|5429.73|5429.73|5429.73|5429.73|5429.73|5429.73|5429.73|5429.73|0
1635782760000|2021-11-01 16:06:00|5429.48|5429.48|5429.48|5429.48|5429.48|5429.48|5429.48|5429.48|0
1635782770000|2021-11-01 16:06:10|5428.42|5428.42|5427.8|5427.8|5428.42|5428.42|5427.8|5427.8|0
1635782780000|2021-11-01 16:06:20|5427.55|5427.55|5427.55|5427.55|5427.55|5427.55|5427.55|5427.55|0
1635782800000|2021-11-01 16:06:40|5427.32|5427.32|5427.32|5427.32|5427.32|5427.32|5427.32|5427.32|0
1635782830000|2021-11-01 16:07:10|5427.57|5427.57|5427.92|5427.92|5427.92|5427.92|5427.57|5427.57|0
1635782860000|2021-11-01 16:07:40|5427.22|5427.22|5427.57|5427.57|5427.57|5427.57|5426.86|5426.86|0
1635782870000|2021-11-01 16:07:50|5427.45|5427.45|5427.57|5427.57|5427.57|5427.57|5427.45|5427.45|0
1635782890000|2021-11-01 16:08:10|5426.51|5426.51|5426.51|5426.51|5426.51|5426.51|5426.51|5426.51|0
1635782950000|2021-11-01 16:09:10|5426.16|5426.16|5426.16|5426.16|5426.16|5426.16|5426.16|5426.16|0
1635782970000|2021-11-01 16:09:30|5425.91|5425.91|5424.51|5424.51|5425.91|5425.91|5424.51|5424.51|0
1635782980000|2021-11-01 16:09:40|5424.26|5424.26|5423.92|5423.92|5424.26|5424.26|5423.92|5423.92|0
1635783000000|2021-11-01 16:10:00|5424.16|5424.16|5423.8|5423.8|5424.16|5424.16|5423.8|5423.8|0
1635783020000|2021-11-01 16:10:20|5423.55|5423.55|5423.55|5423.55|5423.55|5423.55|5423.55|5423.55|0
1635783040000|2021-11-01 16:10:40|5423.91|5423.91|5423.91|5423.91|5423.91|5423.91|5423.91|5423.91|0
1635783050000|2021-11-01 16:10:50|5424.26|5424.26|5424.26|5424.26|5424.26|5424.26|5424.26|5424.26|0
1635783060000|2021-11-01 16:11:00|5423.91|5423.91|5423.67|5423.67|5423.91|5423.91|5423.67|5423.67|0
1635783090000|2021-11-01 16:11:30|5424.03|5424.03|5424.03|5424.03|5424.03|5424.03|5424.03|5424.03|0
1635783100000|2021-11-01 16:11:40|5423.67|5423.67|5423.67|5423.67|5423.67|5423.67|5423.67|5423.67|0
1635783110000|2021-11-01 16:11:50|5423.56|5423.56|5424.26|5424.26|5424.26|5424.26|5423.56|5423.56|0
1635783130000|2021-11-01 16:12:10|5424.51|5424.51|5425.89|5425.89|5425.89|5425.89|5424.51|5424.51|0
1635783140000|2021-11-01 16:12:20|5426.25|5426.25|5426.25|5426.25|5426.25|5426.25|5426.25|5426.25|0
1635783190000|2021-11-01 16:13:10|5426.6|5426.6|5426.6|5426.6|5426.6|5426.6|5426.6|5426.6|0
1635783200000|2021-11-01 16:13:20|5427.31|5427.31|5426.95|5426.95|5427.31|5427.31|5426.95|5426.95|0
1635783220000|2021-11-01 16:13:40|5426.6|5426.6|5426.95|5426.95|5426.95|5426.95|5426.6|5426.6|0
1635783230000|2021-11-01 16:13:50|5427.56|5427.56|5427.2|5427.2|5427.56|5427.56|5427.2|5427.2|0
1635783240000|2021-11-01 16:14:00|5427.48|5427.48|5427.76|5427.76|5427.76|5427.76|5427.48|5427.48|0
1635783250000|2021-11-01 16:14:10|5427.41|5427.41|5427.41|5427.41|5427.41|5427.41|5427.41|5427.41|0
1635783260000|2021-11-01 16:14:20|5427.76|5427.76|5428.59|5428.59|5428.59|5428.59|5427.76|5427.76|0
1635783270000|2021-11-01 16:14:30|5428.95|5428.95|5429.28|5429.28|5429.28|5429.28|5428.95|5428.95|0
1635783290000|2021-11-01 16:14:50|5428.93|5428.93|5428.58|5428.58|5428.93|5428.93|5428.58|5428.58|0
1635783300000|2021-11-01 16:15:00|5429.18|5429.18|5429.46|5429.46|5429.46|5429.46|5429.18|5429.18|0
1635783310000|2021-11-01 16:15:10|5429.11|5429.11|5429.46|5429.46|5429.46|5429.46|5429.11|5429.11|0
1635783320000|2021-11-01 16:15:20|5429.11|5429.11|5429.11|5429.11|5429.11|5429.11|5429.11|5429.11|0
1635783360000|2021-11-01 16:16:00|5429.46|5429.46|5429.46|5429.46|5429.46|5429.46|5429.46|5429.46|0
1635783370000|2021-11-01 16:16:10|5429.18|5429.18|5427.95|5427.95|5429.18|5429.18|5427.95|5427.95|0
1635783380000|2021-11-01 16:16:20|5428.3|5428.3|5428.3|5428.3|5428.65|5428.65|5428.3|5428.3|0
1635783390000|2021-11-01 16:16:30|5427.95|5427.95|5427.95|5427.95|5427.95|5427.95|5427.95|5427.95|0
1635783400000|2021-11-01 16:16:40|5428.06|5428.06|5427.71|5427.71|5428.18|5428.18|5427.71|5427.71|0
1635783410000|2021-11-01 16:16:50|5427.6|5427.6|5427.95|5427.95|5427.95|5427.95|5427.6|5427.6|0
1635783440000|2021-11-01 16:17:20|5427.24|5427.24|5427.6|5427.6|5427.6|5427.6|5427.24|5427.24|0
1635783450000|2021-11-01 16:17:30|5427.95|5427.95|5427.95|5427.95|5427.95|5427.95|5427.95|5427.95|0
1635783460000|2021-11-01 16:17:40|5427.6|5427.6|5427.6|5427.6|5427.6|5427.6|5427.6|5427.6|0
1635783470000|2021-11-01 16:17:50|5427.95|5427.95|5427.95|5427.95|5427.95|5427.95|5427.95|5427.95|0
1635783500000|2021-11-01 16:18:20|5427.61|5427.61|5427.61|5427.61|5427.61|5427.61|5427.61|5427.61|0
1635783510000|2021-11-01 16:18:30|5427.26|5427.26|5427.26|5427.26|5427.26|5427.26|5427.26|5427.26|0
1635783550000|2021-11-01 16:19:10|5427.37|5427.37|5427.49|5427.49|5427.49|5427.49|5427.37|5427.37|0
1635783560000|2021-11-01 16:19:20|5427.14|5427.14|5428.2|5428.2|5428.2|5428.2|5427.14|5427.14|0
1635783570000|2021-11-01 16:19:30|5427.84|5427.84|5427.84|5427.84|5427.84|5427.84|5427.84|5427.84|0
1635783580000|2021-11-01 16:19:40|5428.18|5428.18|5428.89|5428.89|5428.89|5428.89|5428.18|5428.18|0
1635783590000|2021-11-01 16:19:50|5428.18|5428.18|5428.18|5428.18|5428.18|5428.18|5428.18|5428.18|0
1635783610000|2021-11-01 16:20:10|5427.83|5427.83|5427.83|5427.83|5427.83|5427.83|5427.83|5427.83|0
1635783630000|2021-11-01 16:20:30|5428.18|5428.18|5428.18|5428.18|5428.18|5428.18|5428.18|5428.18|0
1635783670000|2021-11-01 16:21:10|5427.83|5427.83|5427.15|5427.15|5427.83|5427.83|5427.15|5427.15|0
1635783690000|2021-11-01 16:21:30|5427.27|5427.27|5427.27|5427.27|5427.27|5427.27|5427.27|5427.27|0
1635783700000|2021-11-01 16:21:40|5426.92|5426.92|5426.92|5426.92|5426.92|5426.92|5426.92|5426.92|0
1635783710000|2021-11-01 16:21:50|5426.56|5426.56|5426.56|5426.56|5426.56|5426.56|5426.56|5426.56|0
1635783720000|2021-11-01 16:22:00|5426.9|5426.9|5426.9|5426.9|5427.61|5427.61|5426.9|5426.9|0
1635783780000|2021-11-01 16:23:00|5426.65|5426.65|5426.65|5426.65|5426.65|5426.65|5426.65|5426.65|0
1635783790000|2021-11-01 16:23:10|5426.3|5426.3|5426.3|5426.3|5426.3|5426.3|5426.3|5426.3|0
1635783800000|2021-11-01 16:23:20|5426.65|5426.65|5426.65|5426.65|5426.65|5426.65|5426.65|5426.65|0
1635783810000|2021-11-01 16:23:30|5426.77|5426.77|5427.12|5427.12|5427.12|5427.12|5426.77|5426.77|0
1635783830000|2021-11-01 16:23:50|5427.24|5427.24|5427.49|5427.49|5427.49|5427.49|5427.24|5427.24|0
1635783840000|2021-11-01 16:24:00|5427.84|5427.84|5427.61|5427.61|5427.96|5427.96|5427.61|5427.61|0
1635783850000|2021-11-01 16:24:10|5427.25|5427.25|5427.25|5427.25|5427.25|5427.25|5427.25|5427.25|0
1635783900000|2021-11-01 16:25:00|5427.96|5427.96|5427.02|5427.02|5427.96|5427.96|5427.02|5427.02|0
1635783910000|2021-11-01 16:25:10|5427.36|5427.36|5427.36|5427.36|5427.36|5427.36|5427.36|5427.36|0
1635783920000|2021-11-01 16:25:20|5427.47|5427.47|5427.47|5427.47|5427.47|5427.47|5427.47|5427.47|0
1635783950000|2021-11-01 16:25:50|5427.59|5427.59|5427.59|5427.59|5427.59|5427.59|5427.59|5427.59|0
1635783960000|2021-11-01 16:26:00|5427.24|5427.24|5427.24|5427.24|5427.24|5427.24|5427.24|5427.24|0
1635783970000|2021-11-01 16:26:10|5427.36|5427.36|5427.24|5427.24|5427.36|5427.36|5427|5427|0
1635783980000|2021-11-01 16:26:20|5426.89|5426.89|5426.89|5426.89|5426.89|5426.89|5426.89|5426.89|0
1635783990000|2021-11-01 16:26:30|5426.53|5426.53|5424.91|5424.91|5426.53|5426.53|5424.58|5424.58|0
1635784000000|2021-11-01 16:26:40|5424.21|5424.21|5425.02|5425.02|5425.02|5425.02|5423.5|5423.5|0
1635784010000|2021-11-01 16:26:50|5424.66|5424.66|5424.66|5424.66|5424.66|5424.66|5424.66|5424.66|0
1635784020000|2021-11-01 16:27:00|5424.78|5424.78|5423.96|5423.96|5424.78|5424.78|5423.61|5423.61|0
1635784030000|2021-11-01 16:27:10|5424.31|5424.31|5424.19|5424.19|5424.31|5424.31|5423.49|5423.49|0
1635784040000|2021-11-01 16:27:20|5423.49|5423.49|5423.49|5423.49|5423.49|5423.49|5423.49|5423.49|0
1635784050000|2021-11-01 16:27:30|5423.84|5423.84|5423.84|5423.84|5423.84|5423.84|5423.84|5423.84|0
1635784060000|2021-11-01 16:27:40|5424.19|5424.19|5424.19|5424.19|5424.19|5424.19|5424.19|5424.19|0
1635784080000|2021-11-01 16:28:00|5424.55|5424.55|5424.19|5424.19|5424.55|5424.55|5424.19|5424.19|0
1635784090000|2021-11-01 16:28:10|5424.55|5424.55|5423.84|5423.84|5424.55|5424.55|5423.84|5423.84|0
1635784100000|2021-11-01 16:28:20|5424.19|5424.19|5423.95|5423.95|5424.19|5424.19|5423.95|5423.95|0
1635784110000|2021-11-01 16:28:30|5424.18|5424.18|5424.06|5424.06|5424.18|5424.18|5424.06|5424.06|0
1635784120000|2021-11-01 16:28:40|5424.42|5424.42|5424.42|5424.42|5424.42|5424.42|5424.42|5424.42|0
1635784140000|2021-11-01 16:29:00|5424.06|5424.06|5424.77|5424.77|5424.77|5424.77|5424.06|5424.06|0
1635784160000|2021-11-01 16:29:20|5424.65|5424.65|5424.87|5424.87|5424.99|5424.99|5424.65|5424.65|0
1635784170000|2021-11-01 16:29:30|5425.21|5425.21|5425.93|5425.93|5425.93|5425.93|5425.21|5425.21|0
1635784180000|2021-11-01 16:29:40|5425.22|5425.22|5426.63|5426.63|5426.63|5426.63|5425.22|5425.22|0
1635784190000|2021-11-01 16:29:50|5426.28|5426.28|5427.5|5427.5|5428.33|5428.33|5426.28|5426.28|0
1635840900000|2021-11-02 08:15:00|5408.76|5408.76|5408.74|5408.74|5409.01|5409.01|5408.41|5408.41|0
1635840910000|2021-11-02 08:15:10|5408.39|5408.39|5407.69|5407.69|5408.39|5408.39|5407.69|5407.69|0
1635840920000|2021-11-02 08:15:20|5408.04|5408.04|5410.74|5410.74|5410.74|5410.74|5408.04|5408.04|0
1635840930000|2021-11-02 08:15:30|5410.4|5410.4|5411.36|5411.36|5411.36|5411.36|5410.4|5410.4|0
1635840940000|2021-11-02 08:15:40|5411.02|5411.02|5411.3|5411.3|5411.3|5411.3|5411.02|5411.02|0
1635840970000|2021-11-02 08:16:10|5411.98|5411.98|5411.98|5411.98|5411.98|5411.98|5411.98|5411.98|0
1635840990000|2021-11-02 08:16:30|5412.32|5412.32|5410.9|5410.9|5412.32|5412.32|5410.9|5410.9|0
1635841000000|2021-11-02 08:16:40|5410.23|5410.23|5409.33|5409.33|5410.23|5410.23|5409.33|5409.33|0
1635841050000|2021-11-02 08:17:30|5410.74|5410.74|5410.74|5410.74|5410.74|5410.74|5410.74|5410.74|0
1635841070000|2021-11-02 08:17:50|5409.5|5409.5|5409.5|5409.5|5409.5|5409.5|5409.5|5409.5|0
1635841080000|2021-11-02 08:18:00|5409.22|5409.22|5409.22|5409.22|5409.22|5409.22|5409.22|5409.22|0
1635841100000|2021-11-02 08:18:20|5409.47|5409.47|5409.47|5409.47|5409.47|5409.47|5409.47|5409.47|0
1635841120000|2021-11-02 08:18:40|5409.22|5409.22|5409.22|5409.22|5409.22|5409.22|5409.22|5409.22|0
1635841130000|2021-11-02 08:18:50|5409.1|5409.1|5409.57|5409.57|5409.93|5409.93|5409.1|5409.1|0
1635841140000|2021-11-02 08:19:00|5408.51|5408.51|5408.51|5408.51|5408.51|5408.51|5408.51|5408.51|0
1635841150000|2021-11-02 08:19:10|5408.87|5408.87|5408.87|5408.87|5408.87|5408.87|5408.87|5408.87|0
1635841180000|2021-11-02 08:19:40|5408.52|5408.52|5408.52|5408.52|5408.52|5408.52|5408.52|5408.52|0
1635841200000|2021-11-02 08:20:00|5410.63|5410.63|5410.63|5410.63|5410.63|5410.63|5410.63|5410.63|0
1635841210000|2021-11-02 08:20:10|5409.22|5409.22|5409.22|5409.22|5409.22|5409.22|5409.22|5409.22|0
1635841220000|2021-11-02 08:20:20|5408.97|5408.97|5408.97|5408.97|5408.97|5408.97|5408.97|5408.97|0
1635841230000|2021-11-02 08:20:30|5409.47|5409.47|5409.47|5409.47|5409.47|5409.47|5409.47|5409.47|0
1635841250000|2021-11-02 08:20:50|5409.59|5409.59|5409.59|5409.59|5409.59|5409.59|5409.59|5409.59|0
1635841260000|2021-11-02 08:21:00|5410.65|5410.65|5410.65|5410.65|5410.65|5410.65|5410.65|5410.65|0
1635841340000|2021-11-02 08:22:20|5409.59|5409.59|5409.23|5409.23|5409.59|5409.59|5409.23|5409.23|0
1635841380000|2021-11-02 08:23:00|5407.47|5407.47|5408.81|5408.81|5409.16|5409.16|5407.47|5407.47|0
1635841390000|2021-11-02 08:23:10|5408.53|5408.53|5406.07|5406.07|5408.53|5408.53|5406.07|5406.07|0
1635841430000|2021-11-02 08:23:50|5405.96|5405.96|5406.9|5406.9|5406.9|5406.9|5405.84|5405.84|0
1635841460000|2021-11-02 08:24:20|5407.15|5407.15|5407.15|5407.15|5407.15|5407.15|5407.15|5407.15|0
1635841470000|2021-11-02 08:24:30|5407.26|5407.26|5407.26|5407.26|5407.26|5407.26|5407.26|5407.26|0
1635841500000|2021-11-02 08:25:00|5407.51|5407.51|5407.94|5407.94|5409|5409|5407.51|5407.51|0
1635841540000|2021-11-02 08:25:40|5408.22|5408.22|5408.22|5408.22|5408.22|5408.22|5408.22|5408.22|0
1635841630000|2021-11-02 08:27:10|5407.98|5407.98|5408.48|5408.48|5408.48|5408.48|5407.98|5407.98|0
1635841650000|2021-11-02 08:27:30|5408.13|5408.13|5408.13|5408.13|5408.13|5408.13|5408.13|5408.13|0
1635841660000|2021-11-02 08:27:40|5407.42|5407.42|5407.42|5407.42|5407.42|5407.42|5407.42|5407.42|0
1635841680000|2021-11-02 08:28:00|5407.3|5407.3|5406.83|5406.83|5407.3|5407.3|5406.83|5406.83|0
1635841690000|2021-11-02 08:28:10|5406.31|5406.31|5405.97|5405.97|5406.31|5406.31|5405.97|5405.97|0
1635841730000|2021-11-02 08:28:50|5406.95|5406.95|5407.78|5407.78|5408.6|5408.6|5406.95|5406.95|0
1635841790000|2021-11-02 08:29:50|5408.13|5408.13|5407.78|5407.78|5408.13|5408.13|5407.78|5407.78|0
1635841810000|2021-11-02 08:30:10|5407.66|5407.66|5407.94|5407.94|5407.94|5407.94|5407.66|5407.66|0
1635841850000|2021-11-02 08:30:50|5408.64|5408.64|5408.64|5408.64|5408.64|5408.64|5408.64|5408.64|0
1635841860000|2021-11-02 08:31:00|5408.3|5408.3|5408.3|5408.3|5408.3|5408.3|5408.3|5408.3|0
1635841880000|2021-11-02 08:31:20|5407.95|5407.95|5407.95|5407.95|5407.95|5407.95|5407.95|5407.95|0
1635841930000|2021-11-02 08:32:10|5407.67|5407.67|5407.67|5407.67|5407.67|5407.67|5407.67|5407.67|0
1635841940000|2021-11-02 08:32:20|5409.08|5409.08|5408.38|5408.38|5409.08|5409.08|5408.38|5408.38|0
1635841960000|2021-11-02 08:32:40|5407.67|5407.67|5407.67|5407.67|5407.67|5407.67|5407.67|5407.67|0
1635841970000|2021-11-02 08:32:50|5408.14|5408.14|5408.14|5408.14|5408.14|5408.14|5408.14|5408.14|0
1635842010000|2021-11-02 08:33:30|5407.08|5407.08|5407.08|5407.08|5407.08|5407.08|5407.08|5407.08|0
1635842050000|2021-11-02 08:34:10|5407.79|5407.79|5407.08|5407.08|5407.79|5407.79|5407.08|5407.08|0
1635842060000|2021-11-02 08:34:20|5406.96|5406.96|5410.96|5410.96|5410.96|5410.96|5406.96|5406.96|0
1635842090000|2021-11-02 08:34:50|5411.31|5411.31|5411.31|5411.31|5411.31|5411.31|5411.31|5411.31|0
1635842120000|2021-11-02 08:35:20|5411.19|5411.19|5410.49|5410.49|5411.19|5411.19|5410.49|5410.49|0
1635842130000|2021-11-02 08:35:30|5410.37|5410.37|5410.6|5410.6|5410.6|5410.6|5410.37|5410.37|0
1635842140000|2021-11-02 08:35:40|5410.49|5410.49|5410.49|5410.49|5410.49|5410.49|5410.49|5410.49|0
1635842160000|2021-11-02 08:36:00|5410.73|5410.73|5410.73|5410.73|5410.73|5410.73|5410.73|5410.73|0
1635842170000|2021-11-02 08:36:10|5412.15|5412.15|5412.62|5412.62|5412.62|5412.62|5412.15|5412.15|0
1635842180000|2021-11-02 08:36:20|5412.73|5412.73|5411.32|5411.32|5412.73|5412.73|5411.32|5411.32|0
1635842190000|2021-11-02 08:36:30|5411.55|5411.55|5410.85|5410.85|5411.55|5411.55|5410.85|5410.85|0
1635842210000|2021-11-02 08:36:50|5411.2|5411.2|5411.91|5411.91|5412.61|5412.61|5411.2|5411.2|0
1635842220000|2021-11-02 08:37:00|5412.61|5412.61|5412.61|5412.61|5412.61|5412.61|5412.61|5412.61|0
1635842230000|2021-11-02 08:37:10|5412.36|5412.36|5412.36|5412.36|5412.36|5412.36|5412.36|5412.36|0
1635842240000|2021-11-02 08:37:20|5413.78|5413.78|5416.25|5416.25|5416.25|5416.25|5413.78|5413.78|0
1635842250000|2021-11-02 08:37:30|5417.66|5417.66|5417.66|5417.66|5417.66|5417.66|5417.66|5417.66|0
1635842260000|2021-11-02 08:37:40|5417.31|5417.31|5417.31|5417.31|5417.31|5417.31|5417.31|5417.31|0
1635842280000|2021-11-02 08:38:00|5417.56|5417.56|5417.91|5417.91|5417.91|5417.91|5417.56|5417.56|0
1635842300000|2021-11-02 08:38:20|5420.03|5420.03|5419.67|5419.67|5420.03|5420.03|5419.67|5419.67|0
1635842320000|2021-11-02 08:38:40|5421.56|5421.56|5422.64|5422.64|5422.64|5422.64|5421.56|5421.56|0
1635842330000|2021-11-02 08:38:50|5422.98|5422.98|5422.98|5422.98|5422.98|5422.98|5422.98|5422.98|0
1635842340000|2021-11-02 08:39:00|5424.04|5424.04|5424.04|5424.04|5424.04|5424.04|5424.04|5424.04|0
1635842400000|2021-11-02 08:40:00|5424.39|5424.39|5424.39|5424.39|5424.39|5424.39|5424.39|5424.39|0
1635842490000|2021-11-02 08:41:30|5424.51|5424.51|5424.28|5424.28|5424.51|5424.51|5424.28|5424.28|0
1635842500000|2021-11-02 08:41:40|5424.63|5424.63|5424.63|5424.63|5424.63|5424.63|5424.63|5424.63|0
1635842520000|2021-11-02 08:42:00|5423.21|5423.21|5423.46|5423.46|5423.46|5423.46|5423.21|5423.21|0
1635842530000|2021-11-02 08:42:10|5423.71|5423.71|5423.71|5423.71|5423.71|5423.71|5423.71|5423.71|0
1635842610000|2021-11-02 08:43:30|5423.01|5423.01|5423.47|5423.47|5423.47|5423.47|5423.01|5423.01|0
1635842640000|2021-11-02 08:44:00|5423.23|5423.23|5422.87|5422.87|5423.23|5423.23|5422.87|5422.87|0
1635842660000|2021-11-02 08:44:20|5423.58|5423.58|5423.83|5423.83|5423.83|5423.83|5423.58|5423.58|0
1635842710000|2021-11-02 08:45:10|5424.17|5424.17|5424.05|5424.05|5424.17|5424.17|5424.05|5424.05|0
1635842740000|2021-11-02 08:45:40|5423.34|5423.34|5423.34|5423.34|5423.34|5423.34|5423.34|5423.34|0
1635842750000|2021-11-02 08:45:50|5423.23|5423.23|5423.23|5423.23|5423.23|5423.23|5423.23|5423.23|0
1635842790000|2021-11-02 08:46:30|5423.58|5423.58|5424.08|5424.08|5424.08|5424.08|5423.58|5423.58|0
1635842800000|2021-11-02 08:46:40|5424.36|5424.36|5424.36|5424.36|5424.36|5424.36|5424.36|5424.36|0
1635842870000|2021-11-02 08:47:50|5425.71|5425.71|5425.71|5425.71|5425.71|5425.71|5425.71|5425.71|0
1635842880000|2021-11-02 08:48:00|5426.24|5426.24|5426.84|5426.84|5426.84|5426.84|5426.24|5426.24|0
1635842890000|2021-11-02 08:48:10|5428.25|5428.25|5428.25|5428.25|5428.25|5428.25|5428.25|5428.25|0
1635842900000|2021-11-02 08:48:20|5428.5|5428.5|5427.8|5427.8|5428.5|5428.5|5427.8|5427.8|0
1635842920000|2021-11-02 08:48:40|5428.04|5428.04|5427.71|5427.71|5428.04|5428.04|5427.71|5427.71|0
1635842930000|2021-11-02 08:48:50|5426.1|5426.1|5425.81|5425.81|5426.1|5426.1|5425.75|5425.75|0
1635842940000|2021-11-02 08:49:00|5425.46|5425.46|5425.46|5425.46|5425.46|5425.46|5425.46|5425.46|0
1635842950000|2021-11-02 08:49:10|5425.79|5425.79|5425.79|5425.79|5425.79|5425.79|5425.79|5425.79|0
1635842960000|2021-11-02 08:49:20|5425.91|5425.91|5429.37|5429.37|5429.37|5429.37|5425.91|5425.91|0
1635842970000|2021-11-02 08:49:30|5431.14|5431.14|5431.14|5431.14|5431.14|5431.14|5431.14|5431.14|0
1635843000000|2021-11-02 08:50:00|5431.72|5431.72|5432.07|5432.07|5432.07|5432.07|5431.72|5431.72|0
1635843010000|2021-11-02 08:50:10|5431.72|5431.72|5431.72|5431.72|5431.72|5431.72|5431.72|5431.72|0
1635843020000|2021-11-02 08:50:20|5432.07|5432.07|5431.37|5431.37|5432.07|5432.07|5431.37|5431.37|0
1635843050000|2021-11-02 08:50:50|5431.02|5431.02|5431.02|5431.02|5431.02|5431.02|5431.02|5431.02|0
1635843060000|2021-11-02 08:51:00|5431.26|5431.26|5431.26|5431.26|5431.26|5431.26|5431.26|5431.26|0
1635843080000|2021-11-02 08:51:20|5431.73|5431.73|5431.73|5431.73|5431.73|5431.73|5431.73|5431.73|0
1635843090000|2021-11-02 08:51:30|5431.61|5431.61|5431.61|5431.61|5431.61|5431.61|5431.61|5431.61|0
1635843110000|2021-11-02 08:51:50|5431.95|5431.95|5431.95|5431.95|5431.95|5431.95|5431.95|5431.95|0
1635843120000|2021-11-02 08:52:00|5433.01|5433.01|5433.01|5433.01|5433.01|5433.01|5432.66|5432.66|0
1635843180000|2021-11-02 08:53:00|5432.9|5432.9|5433.25|5433.25|5433.25|5433.25|5432.9|5432.9|0
1635843190000|2021-11-02 08:53:10|5433.13|5433.13|5433.02|5433.02|5433.13|5433.13|5433.02|5433.02|0
1635843210000|2021-11-02 08:53:30|5432.66|5432.66|5432.66|5432.66|5432.66|5432.66|5432.66|5432.66|0
1635843220000|2021-11-02 08:53:40|5432.91|5432.91|5435.17|5435.17|5435.17|5435.17|5432.91|5432.91|0
1635843260000|2021-11-02 08:54:20|5434.47|5434.47|5434.47|5434.47|5434.47|5434.47|5434.47|5434.47|0
1635843270000|2021-11-02 08:54:30|5434.11|5434.11|5433.42|5433.42|5434.11|5434.11|5432.72|5432.72|0
1635843280000|2021-11-02 08:54:40|5433.07|5433.07|5432.37|5432.37|5433.07|5433.07|5432.37|5432.37|0
1635843290000|2021-11-02 08:54:50|5432.72|5432.72|5432.79|5432.79|5433.07|5433.07|5432.72|5432.72|0
1635843300000|2021-11-02 08:55:00|5432.08|5432.08|5431.38|5431.38|5432.08|5432.08|5431.38|5431.38|0
1635843320000|2021-11-02 08:55:20|5431.72|5431.72|5431.72|5431.72|5431.72|5431.72|5431.72|5431.72|0
1635843360000|2021-11-02 08:56:00|5433.13|5433.13|5433.48|5433.48|5433.48|5433.48|5433.13|5433.13|0
1635843400000|2021-11-02 08:56:40|5432.78|5432.78|5432.78|5432.78|5432.78|5432.78|5432.78|5432.78|0
1635843470000|2021-11-02 08:57:50|5433.06|5433.06|5434.58|5434.58|5434.58|5434.58|5433.06|5433.06|0
1635843480000|2021-11-02 08:58:00|5435.88|5435.88|5435.54|5435.54|5435.88|5435.88|5435.54|5435.54|0
1635843490000|2021-11-02 08:58:10|5435.42|5435.42|5435.3|5435.3|5435.42|5435.42|5435.3|5435.3|0
1635843520000|2021-11-02 08:58:40|5435.19|5435.19|5435.07|5435.07|5435.19|5435.19|5435.07|5435.07|0
1635843530000|2021-11-02 08:58:50|5435.32|5435.32|5435.32|5435.32|5435.32|5435.32|5435.32|5435.32|0
1635843570000|2021-11-02 08:59:30|5435.67|5435.67|5435.67|5435.67|5436.03|5436.03|5435.67|5435.67|0
1635843580000|2021-11-02 08:59:40|5434.97|5434.97|5434.16|5434.16|5434.97|5434.97|5434.16|5434.16|0
1635843610000|2021-11-02 09:00:10|5434.28|5434.28|5434.28|5434.28|5434.28|5434.28|5434.28|5434.28|0
1635843640000|2021-11-02 09:00:40|5434.16|5434.16|5434.39|5434.39|5434.39|5434.39|5434.16|5434.16|0
1635843710000|2021-11-02 09:01:50|5434.11|5434.11|5433.86|5433.86|5434.11|5434.11|5433.86|5433.86|0
1635843750000|2021-11-02 09:02:30|5434.14|5434.14|5434.14|5434.14|5434.14|5434.14|5434.14|5434.14|0
1635843770000|2021-11-02 09:02:50|5433.44|5433.44|5433.44|5433.44|5433.44|5433.44|5433.44|5433.44|0
1635843810000|2021-11-02 09:03:30|5433.69|5433.69|5433.69|5433.69|5433.69|5433.69|5433.69|5433.69|0
1635843820000|2021-11-02 09:03:40|5434.74|5434.74|5435.44|5435.44|5435.8|5435.8|5434.74|5434.74|0
1635843830000|2021-11-02 09:03:50|5435.67|5435.67|5435.67|5435.67|5435.67|5435.67|5435.67|5435.67|0
1635843840000|2021-11-02 09:04:00|5436.73|5436.73|5436.73|5436.73|5436.73|5436.73|5436.73|5436.73|0
1635843850000|2021-11-02 09:04:10|5436.96|5436.96|5436.96|5436.96|5436.96|5436.96|5436.96|5436.96|0
1635843890000|2021-11-02 09:04:50|5436.61|5436.61|5436.96|5436.96|5436.96|5436.96|5436.61|5436.61|0
1635843960000|2021-11-02 09:06:00|5437.32|5437.32|5436.85|5436.85|5437.32|5437.32|5436.85|5436.85|0
1635843980000|2021-11-02 09:06:20|5436.6|5436.6|5436.6|5436.6|5436.6|5436.6|5436.6|5436.6|0
1635843990000|2021-11-02 09:06:30|5436.85|5436.85|5436.85|5436.85|5436.85|5436.85|5436.85|5436.85|0
1635844030000|2021-11-02 09:07:10|5436.49|5436.49|5436.14|5436.14|5436.85|5436.85|5436.14|5436.14|0
1635844040000|2021-11-02 09:07:20|5438.26|5438.26|5438.61|5438.61|5438.61|5438.61|5438.26|5438.26|0
1635844070000|2021-11-02 09:07:50|5439.32|5439.32|5439.32|5439.32|5439.32|5439.32|5439.32|5439.32|0
1635844080000|2021-11-02 09:08:00|5439.67|5439.67|5439.9|5439.9|5439.9|5439.9|5439.67|5439.67|0
1635844090000|2021-11-02 09:08:10|5440.15|5440.15|5440.83|5440.83|5440.83|5440.83|5440.15|5440.15|0
1635844110000|2021-11-02 09:08:30|5441.18|5441.18|5441.18|5441.18|5441.18|5441.18|5441.18|5441.18|0
1635844140000|2021-11-02 09:09:00|5439.77|5439.77|5439.43|5439.43|5439.77|5439.77|5439.43|5439.43|0
1635844160000|2021-11-02 09:09:20|5439.08|5439.08|5439.08|5439.08|5439.08|5439.08|5439.08|5439.08|0
1635844170000|2021-11-02 09:09:30|5438.85|5438.85|5438.96|5438.96|5438.96|5438.96|5438.85|5438.85|0
1635844210000|2021-11-02 09:10:10|5439.67|5439.67|5440.37|5440.37|5440.37|5440.37|5439.67|5439.67|0
1635844220000|2021-11-02 09:10:20|5440.02|5440.02|5440.38|5440.38|5440.38|5440.38|5440.02|5440.02|0
1635844230000|2021-11-02 09:10:30|5440.73|5440.73|5440.73|5440.73|5440.73|5440.73|5440.73|5440.73|0
1635844240000|2021-11-02 09:10:40|5441.08|5441.08|5441.08|5441.08|5441.08|5441.08|5441.08|5441.08|0
1635844270000|2021-11-02 09:11:10|5440.83|5440.83|5440.83|5440.83|5440.83|5440.83|5440.83|5440.83|0
1635844310000|2021-11-02 09:11:50|5440.48|5440.48|5439.9|5439.9|5440.48|5440.48|5439.9|5439.9|0
1635844320000|2021-11-02 09:12:00|5439.19|5439.19|5438.72|5438.72|5439.19|5439.19|5438.72|5438.72|0
1635844340000|2021-11-02 09:12:20|5438.47|5438.47|5438.47|5438.47|5438.47|5438.47|5438.47|5438.47|0
1635844350000|2021-11-02 09:12:30|5438.19|5438.19|5437.91|5437.91|5438.19|5438.19|5437.91|5437.91|0
1635844360000|2021-11-02 09:12:40|5437.45|5437.45|5437.45|5437.45|5437.45|5437.45|5437.45|5437.45|0
1635844380000|2021-11-02 09:13:00|5437.17|5437.17|5435.81|5435.81|5437.17|5437.17|5435.81|5435.81|0
1635844420000|2021-11-02 09:13:40|5435.56|5435.56|5435.56|5435.56|5435.56|5435.56|5435.56|5435.56|0
1635844440000|2021-11-02 09:14:00|5435.81|5435.81|5435.81|5435.81|5435.81|5435.81|5435.81|5435.81|0
1635844470000|2021-11-02 09:14:30|5435.11|5435.11|5435.11|5435.11|5435.11|5435.11|5435.11|5435.11|0
1635844500000|2021-11-02 09:15:00|5435.39|5435.39|5435.39|5435.39|5435.39|5435.39|5435.39|5435.39|0
1635844520000|2021-11-02 09:15:20|5435.03|5435.03|5435.03|5435.03|5435.03|5435.03|5435.03|5435.03|0
1635844560000|2021-11-02 09:16:00|5434.33|5434.33|5434.33|5434.33|5434.33|5434.33|5434.33|5434.33|0
1635844570000|2021-11-02 09:16:10|5433.62|5433.62|5435.39|5435.39|5435.39|5435.39|5433.62|5433.62|0
1635844590000|2021-11-02 09:16:30|5435.5|5435.5|5435.5|5435.5|5435.5|5435.5|5435.5|5435.5|0
1635844620000|2021-11-02 09:17:00|5437.62|5437.62|5437.15|5437.15|5437.85|5437.85|5437.15|5437.15|0
1635844630000|2021-11-02 09:17:10|5436.8|5436.8|5436.8|5436.8|5436.8|5436.8|5436.8|5436.8|0
1635844640000|2021-11-02 09:17:20|5436.44|5436.44|5435.74|5435.74|5436.44|5436.44|5435.74|5435.74|0
1635844650000|2021-11-02 09:17:30|5436.41|5436.41|5436.08|5436.08|5436.41|5436.41|5436.08|5436.08|0
1635844680000|2021-11-02 09:18:00|5435.74|5435.74|5435.74|5435.74|5435.74|5435.74|5435.74|5435.74|0
1635844710000|2021-11-02 09:18:30|5436.09|5436.09|5436.09|5436.09|5436.09|5436.09|5436.09|5436.09|0
1635844760000|2021-11-02 09:19:20|5435.97|5435.97|5435.97|5435.97|5435.97|5435.97|5435.97|5435.97|0
1635844780000|2021-11-02 09:19:40|5435.74|5435.74|5435.39|5435.39|5435.74|5435.74|5435.39|5435.39|0
1635844790000|2021-11-02 09:19:50|5435.51|5435.51|5435.51|5435.51|5435.51|5435.51|5435.39|5435.39|0
1635844850000|2021-11-02 09:20:50|5435.27|5435.27|5435.27|5435.27|5435.27|5435.27|5435.27|5435.27|0
1635844870000|2021-11-02 09:21:10|5435.61|5435.61|5435.49|5435.49|5435.61|5435.61|5435.49|5435.49|0
1635844880000|2021-11-02 09:21:20|5435.73|5435.73|5435.73|5435.73|5435.73|5435.73|5435.73|5435.73|0
1635844910000|2021-11-02 09:21:50|5436.01|5436.01|5436.01|5436.01|5436.01|5436.01|5436.01|5436.01|0
1635844930000|2021-11-02 09:22:10|5435.51|5435.51|5435.51|5435.51|5435.51|5435.51|5435.51|5435.51|0
1635844940000|2021-11-02 09:22:20|5435.16|5435.16|5435.16|5435.16|5435.16|5435.16|5435.16|5435.16|0
1635844950000|2021-11-02 09:22:30|5434.82|5434.82|5434.82|5434.82|5434.82|5434.82|5434.82|5434.82|0
1635844990000|2021-11-02 09:23:10|5435.17|5435.17|5435.17|5435.17|5435.17|5435.17|5435.17|5435.17|0
1635845050000|2021-11-02 09:24:10|5435.4|5435.4|5435.4|5435.4|5435.4|5435.4|5435.4|5435.4|0
1635845060000|2021-11-02 09:24:20|5435.05|5435.05|5434.11|5434.11|5435.05|5435.05|5434.11|5434.11|0
1635845100000|2021-11-02 09:25:00|5433.05|5433.05|5433.05|5433.05|5433.05|5433.05|5433.05|5433.05|0
1635845110000|2021-11-02 09:25:10|5433.73|5433.73|5433.73|5433.73|5433.73|5433.73|5433.73|5433.73|0
1635845140000|2021-11-02 09:25:40|5433.38|5433.38|5433.38|5433.38|5433.38|5433.38|5433.38|5433.38|0
1635845200000|2021-11-02 09:26:40|5433.96|5433.96|5435.73|5435.73|5435.73|5435.73|5433.96|5433.96|0
1635845230000|2021-11-02 09:27:10|5436.08|5436.08|5436.08|5436.08|5436.08|5436.08|5436.08|5436.08|0
1635845270000|2021-11-02 09:27:50|5435.73|5435.73|5435.73|5435.73|5435.73|5435.73|5435.73|5435.73|0
1635845310000|2021-11-02 09:28:30|5434.67|5434.67|5434.55|5434.55|5434.67|5434.67|5434.55|5434.55|0
1635845320000|2021-11-02 09:28:40|5435.26|5435.26|5435.26|5435.26|5435.26|5435.26|5434.91|5434.91|0
1635845330000|2021-11-02 09:28:50|5435.14|5435.14|5434.89|5434.89|5435.14|5435.14|5434.89|5434.89|0
1635845340000|2021-11-02 09:29:00|5434.54|5434.54|5434.54|5434.54|5434.54|5434.54|5434.54|5434.54|0
1635845370000|2021-11-02 09:29:30|5433.84|5433.84|5433.84|5433.84|5433.84|5433.84|5433.84|5433.84|0
1635845400000|2021-11-02 09:30:00|5434.54|5434.54|5434.54|5434.54|5434.54|5434.54|5434.54|5434.54|0
1635845410000|2021-11-02 09:30:10|5434.82|5434.82|5435.92|5435.92|5435.92|5435.92|5434.82|5434.82|0
1635845420000|2021-11-02 09:30:20|5436.63|5436.63|5436.63|5436.63|5436.63|5436.63|5436.63|5436.63|0
1635845430000|2021-11-02 09:30:30|5436.98|5436.98|5436.98|5436.98|5436.98|5436.98|5436.98|5436.98|0
1635845460000|2021-11-02 09:31:00|5437.32|5437.32|5437.32|5437.32|5437.32|5437.32|5437.32|5437.32|0
1635845470000|2021-11-02 09:31:10|5437.07|5437.07|5436.82|5436.82|5437.07|5437.07|5436.82|5436.82|0
1635845530000|2021-11-02 09:32:10|5436.11|5436.11|5435.05|5435.05|5436.11|5436.11|5435.05|5435.05|0
1635845570000|2021-11-02 09:32:50|5434.72|5434.72|5434.72|5434.72|5434.72|5434.72|5434.72|5434.72|0
1635845610000|2021-11-02 09:33:30|5434.83|5434.83|5434.83|5434.83|5434.83|5434.83|5434.83|5434.83|0
1635845650000|2021-11-02 09:34:10|5434.13|5434.13|5434.13|5434.13|5434.13|5434.13|5434.13|5434.13|0
1635845670000|2021-11-02 09:34:30|5434.83|5434.83|5435.19|5435.19|5435.19|5435.19|5434.83|5434.83|0
1635845700000|2021-11-02 09:35:00|5434.48|5434.48|5434.13|5434.13|5434.48|5434.48|5434.13|5434.13|0
1635845710000|2021-11-02 09:35:10|5433.85|5433.85|5434.2|5434.2|5435.26|5435.26|5433.85|5433.85|0
1635845730000|2021-11-02 09:35:30|5433.92|5433.92|5433.92|5433.92|5433.92|5433.92|5433.92|5433.92|0
1635845750000|2021-11-02 09:35:50|5433.67|5433.67|5433.67|5433.67|5433.67|5433.67|5433.67|5433.67|0
1635845760000|2021-11-02 09:36:00|5433.56|5433.56|5433.56|5433.56|5433.56|5433.56|5433.56|5433.56|0
1635845770000|2021-11-02 09:36:10|5433.79|5433.79|5433.79|5433.79|5433.79|5433.79|5433.79|5433.79|0
1635845820000|2021-11-02 09:37:00|5434.14|5434.14|5434.14|5434.14|5434.14|5434.14|5434.14|5434.14|0
1635845840000|2021-11-02 09:37:20|5433.79|5433.79|5433.79|5433.79|5433.79|5433.79|5433.79|5433.79|0
1635845870000|2021-11-02 09:37:50|5433.08|5433.08|5431.73|5431.73|5433.08|5433.08|5431.73|5431.73|0
1635845910000|2021-11-02 09:38:30|5431.49|5431.49|5431.73|5431.73|5431.73|5431.73|5431.49|5431.49|0
1635845940000|2021-11-02 09:39:00|5431.38|5431.38|5431.38|5431.38|5431.38|5431.38|5431.38|5431.38|0
1635845950000|2021-11-02 09:39:10|5431.13|5431.13|5431.13|5431.13|5431.13|5431.13|5431.13|5431.13|0
1635845960000|2021-11-02 09:39:20|5431.25|5431.25|5431.25|5431.25|5431.25|5431.25|5431.25|5431.25|0
1635846000000|2021-11-02 09:40:00|5429.83|5429.83|5429.48|5429.48|5429.83|5429.83|5429.48|5429.48|0
1635846030000|2021-11-02 09:40:30|5429.2|5429.2|5429.2|5429.2|5429.2|5429.2|5429.2|5429.2|0
1635846040000|2021-11-02 09:40:40|5428.86|5428.86|5428.86|5428.86|5428.86|5428.86|5428.86|5428.86|0
1635846050000|2021-11-02 09:40:50|5429.57|5429.57|5429.57|5429.57|5429.57|5429.57|5429.57|5429.57|0
1635846130000|2021-11-02 09:42:10|5429.85|5429.85|5429.85|5429.85|5429.85|5429.85|5429.85|5429.85|0
1635846150000|2021-11-02 09:42:30|5430.2|5430.2|5430.2|5430.2|5430.2|5430.2|5430.2|5430.2|0
1635846170000|2021-11-02 09:42:50|5430.45|5430.45|5431.16|5431.16|5431.16|5431.16|5430.45|5430.45|0
1635846180000|2021-11-02 09:43:00|5431.65|5431.65|5431.65|5431.65|5431.65|5431.65|5431.65|5431.65|0
1635846220000|2021-11-02 09:43:40|5433.07|5433.07|5433.07|5433.07|5433.07|5433.07|5433.07|5433.07|0
1635846230000|2021-11-02 09:43:50|5433.42|5433.42|5433.42|5433.42|5433.42|5433.42|5433.42|5433.42|0
1635846260000|2021-11-02 09:44:20|5433.7|5433.7|5435.41|5435.41|5435.41|5435.41|5433.7|5433.7|0
1635846280000|2021-11-02 09:44:40|5437.72|5437.72|5438.05|5438.05|5438.05|5438.05|5437.72|5437.72|0
1635846300000|2021-11-02 09:45:00|5439.11|5439.11|5438.77|5438.77|5439.11|5439.11|5438.77|5438.77|0
1635846320000|2021-11-02 09:45:20|5437.72|5437.72|5437.72|5437.72|5437.72|5437.72|5437.72|5437.72|0
1635846330000|2021-11-02 09:45:30|5438.07|5438.07|5438.42|5438.42|5438.42|5438.42|5438.07|5438.07|0
1635846340000|2021-11-02 09:45:40|5438.07|5438.07|5438.07|5438.07|5438.07|5438.07|5438.07|5438.07|0
1635846360000|2021-11-02 09:46:00|5438.42|5438.42|5438.66|5438.66|5438.66|5438.66|5438.31|5438.31|0
1635846370000|2021-11-02 09:46:10|5437.95|5437.95|5437.61|5437.61|5437.95|5437.95|5437.61|5437.61|0
1635846380000|2021-11-02 09:46:20|5437.95|5437.95|5439.01|5439.01|5439.01|5439.01|5437.95|5437.95|0
1635846410000|2021-11-02 09:46:50|5439.13|5439.13|5439.13|5439.13|5439.13|5439.13|5439.13|5439.13|0
1635846430000|2021-11-02 09:47:10|5438.77|5438.77|5439.29|5439.29|5439.89|5439.89|5438.44|5438.44|0
1635846440000|2021-11-02 09:47:20|5440.35|5440.35|5440.35|5440.35|5440.35|5440.35|5440.35|5440.35|0
1635846450000|2021-11-02 09:47:30|5441.4|5441.4|5441.4|5441.4|5441.4|5441.4|5441.4|5441.4|0
1635846470000|2021-11-02 09:47:50|5441.52|5441.52|5441.52|5441.52|5441.52|5441.52|5441.52|5441.52|0
1635846480000|2021-11-02 09:48:00|5440.82|5440.82|5440.82|5440.82|5440.82|5440.82|5440.82|5440.82|0
1635846490000|2021-11-02 09:48:10|5440.57|5440.57|5440.57|5440.57|5440.57|5440.57|5440.57|5440.57|0
1635846510000|2021-11-02 09:48:30|5440.82|5440.82|5440.82|5440.82|5440.82|5440.82|5440.82|5440.82|0
1635846530000|2021-11-02 09:48:50|5440.46|5440.46|5438.93|5438.93|5440.46|5440.46|5438.93|5438.93|0
1635846540000|2021-11-02 09:49:00|5439.29|5439.29|5439.29|5439.29|5439.29|5439.29|5439.29|5439.29|0
1635846560000|2021-11-02 09:49:20|5438.29|5438.29|5434.07|5434.07|5438.29|5438.29|5434.07|5434.07|0
1635846570000|2021-11-02 09:49:30|5435.42|5435.42|5435.76|5435.76|5435.76|5435.76|5435.42|5435.42|0
1635846580000|2021-11-02 09:49:40|5437.5|5437.5|5438.27|5438.27|5438.27|5438.27|5437.5|5437.5|0
1635846620000|2021-11-02 09:50:20|5437.92|5437.92|5437.92|5437.92|5437.92|5437.92|5437.92|5437.92|0
1635846660000|2021-11-02 09:51:00|5438.63|5438.63|5438.97|5438.97|5438.97|5438.97|5438.63|5438.63|0
1635846670000|2021-11-02 09:51:10|5439.08|5439.08|5439.08|5439.08|5439.08|5439.08|5439.08|5439.08|0
1635846710000|2021-11-02 09:51:50|5439.43|5439.43|5439.43|5439.43|5439.43|5439.43|5439.43|5439.43|0
1635846730000|2021-11-02 09:52:10|5439.08|5439.08|5439.08|5439.08|5439.08|5439.08|5439.08|5439.08|0
1635846760000|2021-11-02 09:52:40|5438.73|5438.73|5438.73|5438.73|5438.73|5438.73|5438.73|5438.73|0
1635846770000|2021-11-02 09:52:50|5438.38|5438.38|5438.38|5438.38|5438.38|5438.38|5438.38|5438.38|0
1635846780000|2021-11-02 09:53:00|5438.73|5438.73|5438.73|5438.73|5438.73|5438.73|5438.73|5438.73|0
1635846810000|2021-11-02 09:53:30|5438.23|5438.23|5438.23|5438.23|5438.23|5438.23|5438.23|5438.23|0
1635846820000|2021-11-02 09:53:40|5437.95|5437.95|5436.92|5436.92|5437.95|5437.95|5436.92|5436.92|0
1635846830000|2021-11-02 09:53:50|5437.27|5437.27|5437.03|5437.03|5437.27|5437.27|5437.03|5437.03|0
1635846840000|2021-11-02 09:54:00|5437.14|5437.14|5436.08|5436.08|5437.14|5437.14|5436.08|5436.08|0
1635846900000|2021-11-02 09:55:00|5436.2|5436.2|5434.64|5434.64|5436.2|5436.2|5434.64|5434.64|0
1635846930000|2021-11-02 09:55:30|5434.15|5434.15|5434.15|5434.15|5434.5|5434.5|5433.79|5433.79|0
1635846970000|2021-11-02 09:56:10|5434.4|5434.4|5434.4|5434.4|5434.4|5434.4|5434.4|5434.4|0
1635847020000|2021-11-02 09:57:00|5434.75|5434.75|5434.75|5434.75|5434.75|5434.75|5434.75|5434.75|0
1635847030000|2021-11-02 09:57:10|5434.41|5434.41|5434.41|5434.41|5434.41|5434.41|5434.41|5434.41|0
1635847050000|2021-11-02 09:57:30|5433.7|5433.7|5433.34|5433.34|5433.7|5433.7|5433.34|5433.34|0
1635847060000|2021-11-02 09:57:40|5432.99|5432.99|5432.65|5432.65|5432.99|5432.99|5432.65|5432.65|0
1635847070000|2021-11-02 09:57:50|5432.53|5432.53|5432.53|5432.53|5432.53|5432.53|5432.53|5432.53|0
1635847100000|2021-11-02 09:58:20|5432.88|5432.88|5432.88|5432.88|5432.88|5432.88|5432.88|5432.88|0
1635847110000|2021-11-02 09:58:30|5433.13|5433.13|5433.13|5433.13|5433.13|5433.13|5433.13|5433.13|0
1635847120000|2021-11-02 09:58:40|5432.85|5432.85|5432.85|5432.85|5432.85|5432.85|5432.85|5432.85|0
1635847130000|2021-11-02 09:58:50|5432.11|5432.11|5432.11|5432.11|5432.11|5432.11|5432.11|5432.11|0
1635847160000|2021-11-02 09:59:20|5431.87|5431.87|5431.87|5431.87|5431.87|5431.87|5431.87|5431.87|0
1635847170000|2021-11-02 09:59:30|5432.12|5432.12|5432.12|5432.12|5432.12|5432.12|5432.12|5432.12|0
1635847180000|2021-11-02 09:59:40|5433.18|5433.18|5433.18|5433.18|5433.18|5433.18|5433.18|5433.18|0
1635847190000|2021-11-02 09:59:50|5433.3|5433.3|5433.3|5433.3|5433.3|5433.3|5433.3|5433.3|0
1635847200000|2021-11-02 10:00:00|5434|5434|5434|5434|5434|5434|5434|5434|0
1635847210000|2021-11-02 10:00:10|5434.25|5434.25|5434|5434|5434.25|5434.25|5434|5434|0
1635847220000|2021-11-02 10:00:20|5434.71|5434.71|5434.83|5434.83|5434.83|5434.83|5434.71|5434.71|0
1635847260000|2021-11-02 10:01:00|5433.77|5433.77|5433.77|5433.77|5433.77|5433.77|5433.77|5433.77|0
1635847270000|2021-11-02 10:01:10|5434.02|5434.02|5434.02|5434.02|5434.02|5434.02|5434.02|5434.02|0
1635847300000|2021-11-02 10:01:40|5433.31|5433.31|5433.41|5433.41|5433.41|5433.41|5433.06|5433.06|0
1635847330000|2021-11-02 10:02:10|5433.3|5433.3|5432.94|5432.94|5433.3|5433.3|5432.94|5432.94|0
1635847350000|2021-11-02 10:02:30|5433.22|5433.22|5433.22|5433.22|5433.22|5433.22|5433.22|5433.22|0
1635847360000|2021-11-02 10:02:40|5433.34|5433.34|5433.34|5433.34|5433.34|5433.34|5433.34|5433.34|0
1635847430000|2021-11-02 10:03:50|5432.63|5432.63|5432.63|5432.63|5432.63|5432.63|5432.63|5432.63|0
1635847440000|2021-11-02 10:04:00|5432.39|5432.39|5432.27|5432.27|5432.39|5432.39|5432.27|5432.27|0
1635847460000|2021-11-02 10:04:20|5432.52|5432.52|5432.52|5432.52|5432.52|5432.52|5432.52|5432.52|0
1635847500000|2021-11-02 10:05:00|5432.16|5432.16|5432.16|5432.16|5432.16|5432.16|5432.16|5432.16|0
1635847520000|2021-11-02 10:05:20|5431.81|5431.81|5431.81|5431.81|5431.81|5431.81|5431.81|5431.81|0
1635847560000|2021-11-02 10:06:00|5431.58|5431.58|5431.69|5431.69|5431.69|5431.69|5431.58|5431.58|0
1635847570000|2021-11-02 10:06:10|5431.58|5431.58|5431.58|5431.58|5431.58|5431.58|5431.58|5431.58|0
1635847580000|2021-11-02 10:06:20|5431.22|5431.22|5431.22|5431.22|5431.22|5431.22|5431.22|5431.22|0
1635847630000|2021-11-02 10:07:10|5430.98|5430.98|5430.98|5430.98|5430.98|5430.98|5430.98|5430.98|0
1635847650000|2021-11-02 10:07:30|5430.62|5430.62|5430.62|5430.62|5430.98|5430.98|5430.62|5430.62|0
1635847660000|2021-11-02 10:07:40|5430.87|5430.87|5429.47|5429.47|5430.87|5430.87|5429.47|5429.47|0
1635847670000|2021-11-02 10:07:50|5429.36|5429.36|5429.47|5429.47|5429.47|5429.47|5429.36|5429.36|0
1635847700000|2021-11-02 10:08:20|5427|5427|5426.72|5426.72|5427|5427|5426.72|5426.72|0
1635847740000|2021-11-02 10:09:00|5426.37|5426.37|5426.37|5426.37|5426.37|5426.37|5426.37|5426.37|0
1635847760000|2021-11-02 10:09:20|5425.31|5425.31|5424.25|5424.25|5425.31|5425.31|5424.25|5424.25|0
1635847800000|2021-11-02 10:10:00|5424.02|5424.02|5424.14|5424.14|5424.14|5424.14|5424.02|5424.02|0
1635847810000|2021-11-02 10:10:10|5423.86|5423.86|5423.86|5423.86|5423.86|5423.86|5423.86|5423.86|0
1635847820000|2021-11-02 10:10:20|5424.56|5424.56|5424.56|5424.56|5424.56|5424.56|5424.56|5424.56|0
1635847840000|2021-11-02 10:10:40|5425.62|5425.62|5425.62|5425.62|5425.62|5425.62|5425.62|5425.62|0
1635847860000|2021-11-02 10:11:00|5426.33|5426.33|5426.33|5426.33|5426.33|5426.33|5426.33|5426.33|0
1635847890000|2021-11-02 10:11:30|5426.86|5426.86|5426.86|5426.86|5426.86|5426.86|5426.86|5426.86|0
1635847930000|2021-11-02 10:12:10|5427.19|5427.19|5427.19|5427.19|5427.19|5427.19|5427.19|5427.19|0
1635847980000|2021-11-02 10:13:00|5426.84|5426.84|5427.19|5427.19|5427.19|5427.19|5426.84|5426.84|0
1635848030000|2021-11-02 10:13:50|5426.84|5426.84|5426.84|5426.84|5426.84|5426.84|5426.84|5426.84|0
1635848050000|2021-11-02 10:14:10|5426.49|5426.49|5426.49|5426.49|5426.49|5426.49|5426.49|5426.49|0
1635848130000|2021-11-02 10:15:30|5426.14|5426.14|5425.86|5425.86|5426.14|5426.14|5425.86|5425.86|0
1635848160000|2021-11-02 10:16:00|5425.5|5425.5|5425.97|5425.97|5425.97|5425.97|5425.5|5425.5|0
1635848170000|2021-11-02 10:16:10|5426.2|5426.2|5426.2|5426.2|5426.2|5426.2|5426.2|5426.2|0
1635848230000|2021-11-02 10:17:10|5425.85|5425.85|5425.85|5425.85|5425.85|5425.85|5425.85|5425.85|0
1635848280000|2021-11-02 10:18:00|5425.97|5425.97|5425.97|5425.97|5425.97|5425.97|5425.97|5425.97|0
1635848300000|2021-11-02 10:18:20|5426.32|5426.32|5427.03|5427.03|5427.03|5427.03|5426.32|5426.32|0
1635848330000|2021-11-02 10:18:50|5425.62|5425.62|5425.62|5425.62|5425.62|5425.62|5425.62|5425.62|0
1635848380000|2021-11-02 10:19:40|5425.73|5425.73|5425.73|5425.73|5425.73|5425.73|5425.73|5425.73|0
1635848390000|2021-11-02 10:19:50|5425.38|5425.38|5425.13|5425.13|5425.38|5425.38|5425.13|5425.13|0
1635848410000|2021-11-02 10:20:10|5425.36|5425.36|5425.36|5425.36|5425.6|5425.6|5425.36|5425.36|0
1635848420000|2021-11-02 10:20:20|5425.72|5425.72|5425.72|5425.72|5425.72|5425.72|5425.72|5425.72|0
1635848500000|2021-11-02 10:21:40|5426.78|5426.78|5427.01|5427.01|5427.01|5427.01|5426.78|5426.78|0
1635848510000|2021-11-02 10:21:50|5426.67|5426.67|5426.67|5426.67|5426.67|5426.67|5426.67|5426.67|0
1635848590000|2021-11-02 10:23:10|5427.02|5427.02|5427.38|5427.38|5427.38|5427.38|5426.67|5426.67|0
1635848600000|2021-11-02 10:23:20|5427.1|5427.1|5427.1|5427.1|5427.1|5427.1|5427.1|5427.1|0
1635848620000|2021-11-02 10:23:40|5427.35|5427.35|5427.35|5427.35|5427.35|5427.35|5427.35|5427.35|0
1635848630000|2021-11-02 10:23:50|5427.46|5427.46|5427.46|5427.46|5427.46|5427.46|5427.46|5427.46|0
1635848690000|2021-11-02 10:24:50|5427.11|5427.11|5427.11|5427.11|5427.11|5427.11|5427.11|5427.11|0
1635848700000|2021-11-02 10:25:00|5426.76|5426.76|5426.76|5426.76|5427.11|5427.11|5426.76|5426.76|0
1635848720000|2021-11-02 10:25:20|5426.64|5426.64|5426.39|5426.39|5426.64|5426.64|5426.39|5426.39|0
1635848730000|2021-11-02 10:25:30|5426.28|5426.28|5426.28|5426.28|5426.28|5426.28|5426.28|5426.28|0
1635848740000|2021-11-02 10:25:40|5426.03|5426.03|5426.03|5426.03|5426.03|5426.03|5426.03|5426.03|0
1635848750000|2021-11-02 10:25:50|5425.78|5425.78|5425.78|5425.78|5425.78|5425.78|5425.78|5425.78|0
1635848760000|2021-11-02 10:26:00|5425.07|5425.07|5425.41|5425.41|5425.41|5425.41|5425.07|5425.07|0
1635848820000|2021-11-02 10:27:00|5425.76|5425.76|5426.01|5426.01|5426.01|5426.01|5425.76|5425.76|0
1635848850000|2021-11-02 10:27:30|5424.95|5424.95|5424.95|5424.95|5424.95|5424.95|5424.95|5424.95|0
1635848860000|2021-11-02 10:27:40|5424.84|5424.84|5424.84|5424.84|5424.84|5424.84|5424.84|5424.84|0
1635848910000|2021-11-02 10:28:30|5424.49|5424.49|5424.49|5424.49|5424.49|5424.49|5424.49|5424.49|0
1635848940000|2021-11-02 10:29:00|5424.13|5424.13|5424.13|5424.13|5424.13|5424.13|5424.13|5424.13|0
1635849000000|2021-11-02 10:30:00|5424.84|5424.84|5424.84|5424.84|5424.84|5424.84|5424.84|5424.84|0
1635849010000|2021-11-02 10:30:10|5425.9|5425.9|5425.55|5425.55|5425.9|5425.9|5425.55|5425.55|0
1635849170000|2021-11-02 10:32:50|5426.25|5426.25|5426.25|5426.25|5426.25|5426.25|5426.25|5426.25|0
1635849190000|2021-11-02 10:33:10|5426.5|5426.5|5426.85|5426.85|5426.85|5426.85|5426.5|5426.5|0
1635849210000|2021-11-02 10:33:30|5426.5|5426.5|5426.85|5426.85|5426.85|5426.85|5426.5|5426.5|0
1635849220000|2021-11-02 10:33:40|5427.56|5427.56|5427.56|5427.56|5427.56|5427.56|5427.56|5427.56|0
1635849290000|2021-11-02 10:34:50|5426.15|5426.15|5426.15|5426.15|5426.15|5426.15|5426.15|5426.15|0
1635849300000|2021-11-02 10:35:00|5426.5|5426.5|5426|5426|5426.5|5426.5|5426|5426|0
1635849310000|2021-11-02 10:35:10|5425.72|5425.72|5425.72|5425.72|5425.72|5425.72|5425.72|5425.72|0
1635849330000|2021-11-02 10:35:30|5425.38|5425.38|5425.38|5425.38|5425.38|5425.38|5425.38|5425.38|0
1635849360000|2021-11-02 10:36:00|5425.03|5425.03|5425.03|5425.03|5425.03|5425.03|5425.03|5425.03|0
1635849410000|2021-11-02 10:36:50|5424.68|5424.68|5424.68|5424.68|5424.68|5424.68|5424.68|5424.68|0
1635849460000|2021-11-02 10:37:40|5424.34|5424.34|5424.34|5424.34|5424.34|5424.34|5424.34|5424.34|0
1635849510000|2021-11-02 10:38:30|5423.63|5423.63|5423.63|5423.63|5423.63|5423.63|5423.63|5423.63|0
1635849520000|2021-11-02 10:38:40|5423.36|5423.36|5423|5423|5423.36|5423.36|5423|5423|0
1635849530000|2021-11-02 10:38:50|5422.65|5422.65|5422.05|5422.05|5422.65|5422.65|5422.05|5422.05|0
1635849540000|2021-11-02 10:39:00|5421.69|5421.69|5422.05|5422.05|5422.05|5422.05|5421.69|5421.69|0
1635849550000|2021-11-02 10:39:10|5421.8|5421.8|5421.8|5421.8|5421.8|5421.8|5421.8|5421.8|0
1635849570000|2021-11-02 10:39:30|5420.03|5420.03|5420.03|5420.03|5420.03|5420.03|5420.03|5420.03|0
1635849580000|2021-11-02 10:39:40|5421.45|5421.45|5421.45|5421.45|5421.45|5421.45|5421.45|5421.45|0
1635849600000|2021-11-02 10:40:00|5421.56|5421.56|5421.56|5421.56|5421.56|5421.56|5421.56|5421.56|0
1635849620000|2021-11-02 10:40:20|5422.62|5422.62|5422.62|5422.62|5422.62|5422.62|5422.62|5422.62|0
1635849640000|2021-11-02 10:40:40|5422.27|5422.27|5422.27|5422.27|5422.27|5422.27|5422.27|5422.27|0
1635849660000|2021-11-02 10:41:00|5421.56|5421.56|5421.56|5421.56|5421.56|5421.56|5421.56|5421.56|0
1635849750000|2021-11-02 10:42:30|5422.62|5422.62|5422.62|5422.62|5422.62|5422.62|5422.62|5422.62|0
1635849770000|2021-11-02 10:42:50|5422.85|5422.85|5422.74|5422.74|5422.85|5422.85|5422.74|5422.74|0
1635849870000|2021-11-02 10:44:30|5420.62|5420.62|5420.97|5420.97|5420.97|5420.97|5420.62|5420.62|0
1635849930000|2021-11-02 10:45:30|5421.33|5421.33|5421.33|5421.33|5421.33|5421.33|5421.33|5421.33|0
1635849960000|2021-11-02 10:46:00|5422.03|5422.03|5422.03|5422.03|5422.03|5422.03|5422.03|5422.03|0
1635850020000|2021-11-02 10:47:00|5421.92|5421.92|5421.8|5421.8|5421.92|5421.92|5421.8|5421.8|0
1635850100000|2021-11-02 10:48:20|5421.68|5421.68|5421.68|5421.68|5421.68|5421.68|5421.68|5421.68|0
1635850110000|2021-11-02 10:48:30|5421.34|5421.34|5421.34|5421.34|5421.34|5421.34|5421.34|5421.34|0
1635850120000|2021-11-02 10:48:40|5421.23|5421.23|5421.57|5421.57|5421.57|5421.57|5421.23|5421.23|0
1635850150000|2021-11-02 10:49:10|5421.32|5421.32|5420.26|5420.26|5421.32|5421.32|5420.26|5420.26|0
1635850180000|2021-11-02 10:49:40|5420.96|5420.96|5420.96|5420.96|5420.96|5420.96|5420.96|5420.96|0
1635850200000|2021-11-02 10:50:00|5420.71|5420.71|5420.71|5420.71|5420.71|5420.71|5420.71|5420.71|0
1635850240000|2021-11-02 10:50:40|5420.01|5420.01|5420.01|5420.01|5420.01|5420.01|5420.01|5420.01|0
1635850250000|2021-11-02 10:50:50|5419.66|5419.66|5419.66|5419.66|5419.66|5419.66|5419.66|5419.66|0
1635850280000|2021-11-02 10:51:20|5419.89|5419.89|5420.95|5420.95|5420.95|5420.95|5419.89|5419.89|0
1635850300000|2021-11-02 10:51:40|5421.2|5421.2|5421.2|5421.2|5421.2|5421.2|5421.2|5421.2|0
1635850370000|2021-11-02 10:52:50|5421.9|5421.9|5421.9|5421.9|5421.9|5421.9|5421.9|5421.9|0
1635850390000|2021-11-02 10:53:10|5422.24|5422.24|5422.24|5422.24|5422.24|5422.24|5422.24|5422.24|0
1635850420000|2021-11-02 10:53:40|5422.48|5422.48|5422.36|5422.36|5422.48|5422.48|5422.36|5422.36|0
1635850450000|2021-11-02 10:54:10|5422.71|5422.71|5422.71|5422.71|5422.71|5422.71|5422.71|5422.71|0
1635850480000|2021-11-02 10:54:40|5422.43|5422.43|5422.43|5422.43|5422.43|5422.43|5422.43|5422.43|0
1635850500000|2021-11-02 10:55:00|5423.49|5423.49|5423.49|5423.49|5423.49|5423.49|5423.49|5423.49|0
1635850510000|2021-11-02 10:55:10|5423.24|5423.24|5423.24|5423.24|5423.24|5423.24|5423.24|5423.24|0
1635850580000|2021-11-02 10:56:20|5423.36|5423.36|5423.36|5423.36|5423.36|5423.36|5423.36|5423.36|0
1635850640000|2021-11-02 10:57:20|5423.24|5423.24|5423.99|5423.99|5423.99|5423.99|5423.24|5423.24|0
1635850700000|2021-11-02 10:58:20|5424.22|5424.22|5424.22|5424.22|5424.22|5424.22|5424.22|5424.22|0
1635850710000|2021-11-02 10:58:30|5424.72|5424.72|5425.07|5425.07|5425.07|5425.07|5424.72|5424.72|0
1635850770000|2021-11-02 10:59:30|5424.72|5424.72|5424.72|5424.72|5424.72|5424.72|5424.72|5424.72|0
1635850800000|2021-11-02 11:00:00|5424.01|5424.01|5424.01|5424.01|5424.01|5424.01|5424.01|5424.01|0
1635850820000|2021-11-02 11:00:20|5424.37|5424.37|5424.37|5424.37|5424.37|5424.37|5424.37|5424.37|0
1635850840000|2021-11-02 11:00:40|5424.48|5424.48|5424.48|5424.48|5424.48|5424.48|5424.48|5424.48|0
1635850960000|2021-11-02 11:02:40|5424.84|5424.84|5424.84|5424.84|5424.84|5424.84|5424.84|5424.84|0
1635850970000|2021-11-02 11:02:50|5425.19|5425.19|5425.9|5425.9|5425.9|5425.9|5425.19|5425.19|0
1635850980000|2021-11-02 11:03:00|5426.95|5426.95|5425.9|5425.9|5427.31|5427.31|5425.9|5425.9|0
1635850990000|2021-11-02 11:03:10|5426.25|5426.25|5425.9|5425.9|5426.25|5426.25|5425.9|5425.9|0
1635851090000|2021-11-02 11:04:50|5425.54|5425.54|5425.43|5425.43|5425.54|5425.54|5424.84|5424.84|0
1635851110000|2021-11-02 11:05:10|5426.48|5426.48|5426.48|5426.48|5426.48|5426.48|5426.48|5426.48|0
1635851150000|2021-11-02 11:05:50|5426.13|5426.13|5426.13|5426.13|5426.13|5426.13|5426.13|5426.13|0
1635851160000|2021-11-02 11:06:00|5425.89|5425.89|5424.47|5424.47|5425.89|5425.89|5424.12|5424.12|0
1635851170000|2021-11-02 11:06:10|5425.18|5425.18|5425.18|5425.18|5425.18|5425.18|5425.18|5425.18|0
1635851190000|2021-11-02 11:06:30|5425.06|5425.06|5425.06|5425.06|5425.06|5425.06|5425.06|5425.06|0
1635851240000|2021-11-02 11:07:20|5424.81|5424.81|5424.81|5424.81|5424.81|5424.81|5424.81|5424.81|0
1635851300000|2021-11-02 11:08:20|5423.05|5423.05|5422.7|5422.7|5423.4|5423.4|5422.7|5422.7|0
1635851360000|2021-11-02 11:09:20|5422.45|5422.45|5422.45|5422.45|5422.45|5422.45|5422.45|5422.45|0
1635851390000|2021-11-02 11:09:50|5422.2|5422.2|5422.2|5422.2|5422.2|5422.2|5422.2|5422.2|0
1635851450000|2021-11-02 11:10:50|5422.32|5422.32|5422.32|5422.32|5422.32|5422.32|5422.32|5422.32|0
1635851500000|2021-11-02 11:11:40|5422.67|5422.67|5422.67|5422.67|5422.67|5422.67|5422.67|5422.67|0
1635851630000|2021-11-02 11:13:50|5421.96|5421.96|5421.96|5421.96|5421.96|5421.96|5421.96|5421.96|0
1635851640000|2021-11-02 11:14:00|5421.71|5421.71|5421.44|5421.44|5421.71|5421.71|5421.44|5421.44|0
1635851650000|2021-11-02 11:14:10|5421.08|5421.08|5421.08|5421.08|5421.08|5421.08|5421.08|5421.08|0
1635851690000|2021-11-02 11:14:50|5420.83|5420.83|5420.83|5420.83|5420.83|5420.83|5420.83|5420.83|0
1635851700000|2021-11-02 11:15:00|5420.72|5420.72|5420.72|5420.72|5420.72|5420.72|5420.72|5420.72|0
1635851790000|2021-11-02 11:16:30|5420.36|5420.36|5420.36|5420.36|5420.36|5420.36|5420.36|5420.36|0
1635851810000|2021-11-02 11:16:50|5419.66|5419.66|5419.66|5419.66|5419.66|5419.66|5419.66|5419.66|0
1635851880000|2021-11-02 11:18:00|5419.91|5419.91|5419.91|5419.91|5419.91|5419.91|5419.91|5419.91|0
1635851900000|2021-11-02 11:18:20|5420.61|5420.61|5420.26|5420.26|5420.61|5420.61|5420.26|5420.26|0
1635851920000|2021-11-02 11:18:40|5420.51|5420.51|5420.51|5420.51|5420.51|5420.51|5420.51|5420.51|0
1635851980000|2021-11-02 11:19:40|5420.86|5420.86|5420.86|5420.86|5420.86|5420.86|5420.86|5420.86|0
1635851990000|2021-11-02 11:19:50|5420.7|5420.7|5420.7|5420.7|5420.7|5420.7|5420.7|5420.7|0
1635852000000|2021-11-02 11:20:00|5420.02|5420.02|5420.02|5420.02|5420.02|5420.02|5420.02|5420.02|0
1635852020000|2021-11-02 11:20:20|5420.3|5420.3|5419.96|5419.96|5420.3|5420.3|5419.96|5419.96|0
1635852050000|2021-11-02 11:20:50|5420.08|5420.08|5420.08|5420.08|5420.08|5420.08|5420.08|5420.08|0
1635852070000|2021-11-02 11:21:10|5419.73|5419.73|5419.02|5419.02|5419.73|5419.73|5419.02|5419.02|0
1635852080000|2021-11-02 11:21:20|5418.77|5418.77|5418.42|5418.42|5418.77|5418.77|5418.42|5418.42|0
1635852090000|2021-11-02 11:21:30|5418.17|5418.17|5418.17|5418.17|5418.17|5418.17|5418.17|5418.17|0
1635852100000|2021-11-02 11:21:40|5418.52|5418.52|5418.17|5418.17|5418.52|5418.52|5418.17|5418.17|0
1635852150000|2021-11-02 11:22:30|5418.05|5418.05|5418.76|5418.76|5419.46|5419.46|5418.05|5418.05|0
1635852160000|2021-11-02 11:22:40|5419.01|5419.01|5419.01|5419.01|5419.01|5419.01|5419.01|5419.01|0
1635852220000|2021-11-02 11:23:40|5419.71|5419.71|5419.71|5419.71|5419.71|5419.71|5419.71|5419.71|0
1635852290000|2021-11-02 11:24:50|5419.36|5419.36|5419.36|5419.36|5419.36|5419.36|5419.36|5419.36|0
1635852330000|2021-11-02 11:25:30|5419.02|5419.02|5419.02|5419.02|5419.02|5419.02|5419.02|5419.02|0
1635852370000|2021-11-02 11:26:10|5418.9|5418.9|5418.79|5418.79|5418.9|5418.9|5418.79|5418.79|0
1635852400000|2021-11-02 11:26:40|5419.14|5419.14|5419.07|5419.07|5419.14|5419.14|5418.79|5418.79|0
1635852420000|2021-11-02 11:27:00|5419.77|5419.77|5419.42|5419.42|5419.77|5419.77|5419.42|5419.42|0
1635852430000|2021-11-02 11:27:10|5419.67|5419.67|5419.67|5419.67|5419.67|5419.67|5419.67|5419.67|0
1635852460000|2021-11-02 11:27:40|5419.92|5419.92|5420.03|5420.03|5420.03|5420.03|5419.92|5419.92|0
1635852480000|2021-11-02 11:28:00|5420.37|5420.37|5420.37|5420.37|5420.37|5420.37|5420.37|5420.37|0
1635852500000|2021-11-02 11:28:20|5420.49|5420.49|5420.49|5420.49|5420.49|5420.49|5420.49|5420.49|0
1635852540000|2021-11-02 11:29:00|5420.77|5420.77|5420.77|5420.77|5420.77|5420.77|5420.77|5420.77|0
1635852570000|2021-11-02 11:29:30|5420.88|5420.88|5421|5421|5421|5421|5420.88|5420.88|0
1635852580000|2021-11-02 11:29:40|5421.25|5421.25|5421.25|5421.25|5421.25|5421.25|5421.25|5421.25|0
1635852620000|2021-11-02 11:30:20|5420.9|5420.9|5420.9|5420.9|5420.9|5420.9|5420.9|5420.9|0
1635852630000|2021-11-02 11:30:30|5421.15|5421.15|5421.15|5421.15|5421.15|5421.15|5421.15|5421.15|0
1635852720000|2021-11-02 11:32:00|5421.5|5421.5|5421.5|5421.5|5421.5|5421.5|5421.5|5421.5|0
1635852810000|2021-11-02 11:33:30|5421.38|5421.38|5421.38|5421.38|5421.38|5421.38|5421.38|5421.38|0
1635852840000|2021-11-02 11:34:00|5421.13|5421.13|5420.78|5420.78|5421.13|5421.13|5420.78|5420.78|0
1635852850000|2021-11-02 11:34:10|5421.13|5421.13|5421.13|5421.13|5421.13|5421.13|5421.13|5421.13|0
1635852890000|2021-11-02 11:34:50|5420.43|5420.43|5420.07|5420.07|5420.43|5420.43|5420.07|5420.07|0
1635852900000|2021-11-02 11:35:00|5420.43|5420.43|5420.78|5420.78|5420.78|5420.78|5420.43|5420.43|0
1635852910000|2021-11-02 11:35:10|5421.13|5421.13|5420.78|5420.78|5421.49|5421.49|5420.78|5420.78|0
1635852970000|2021-11-02 11:36:10|5420.43|5420.43|5420.07|5420.07|5420.43|5420.43|5420.07|5420.07|0
1635853040000|2021-11-02 11:37:20|5420.32|5420.32|5420.32|5420.32|5420.32|5420.32|5420.32|5420.32|0
1635853060000|2021-11-02 11:37:40|5420.44|5420.44|5420.21|5420.21|5420.44|5420.44|5420.21|5420.21|0
1635853080000|2021-11-02 11:38:00|5420.55|5420.55|5420.55|5420.55|5420.55|5420.55|5420.55|5420.55|0
1635853110000|2021-11-02 11:38:30|5420.19|5420.19|5419.84|5419.84|5420.19|5420.19|5419.84|5419.84|0
1635853130000|2021-11-02 11:38:50|5419.59|5419.59|5419.59|5419.59|5419.59|5419.59|5419.59|5419.59|0
1635853170000|2021-11-02 11:39:30|5419.34|5419.34|5419.34|5419.34|5419.34|5419.34|5419.34|5419.34|0
1635853240000|2021-11-02 11:40:40|5419.62|5419.62|5419.62|5419.62|5419.62|5419.62|5419.62|5419.62|0
1635853280000|2021-11-02 11:41:20|5419.87|5419.87|5419.87|5419.87|5419.87|5419.87|5419.87|5419.87|0
1635853290000|2021-11-02 11:41:30|5420.12|5420.12|5420.12|5420.12|5420.12|5420.12|5420.12|5420.12|0
1635853300000|2021-11-02 11:41:40|5420.82|5420.82|5420.82|5420.82|5420.82|5420.82|5420.82|5420.82|0
1635853310000|2021-11-02 11:41:50|5421.53|5421.53|5421.53|5421.53|5421.53|5421.53|5421.53|5421.53|0
1635853320000|2021-11-02 11:42:00|5421.88|5421.88|5421.53|5421.53|5421.88|5421.88|5421.53|5421.53|0
1635853340000|2021-11-02 11:42:20|5421.65|5421.65|5421.65|5421.65|5421.65|5421.65|5421.65|5421.65|0
1635853440000|2021-11-02 11:44:00|5421.15|5421.15|5421.15|5421.15|5421.15|5421.15|5421.15|5421.15|0
1635853480000|2021-11-02 11:44:40|5420.8|5420.8|5420.8|5420.8|5420.8|5420.8|5420.8|5420.8|0
1635853570000|2021-11-02 11:46:10|5421.15|5421.15|5421.15|5421.15|5421.15|5421.15|5421.15|5421.15|0
1635853590000|2021-11-02 11:46:30|5421.49|5421.49|5421.49|5421.49|5421.49|5421.49|5421.49|5421.49|0
1635853650000|2021-11-02 11:47:30|5420.78|5420.78|5420.78|5420.78|5420.78|5420.78|5420.78|5420.78|0
1635853680000|2021-11-02 11:48:00|5420.43|5420.43|5420.43|5420.43|5420.43|5420.43|5420.43|5420.43|0
1635853720000|2021-11-02 11:48:40|5420.2|5420.2|5420.2|5420.2|5420.2|5420.2|5420.2|5420.2|0
1635853770000|2021-11-02 11:49:30|5420.69|5420.69|5420.69|5420.69|5420.69|5420.69|5420.69|5420.69|0
1635853780000|2021-11-02 11:49:40|5421.03|5421.03|5421.03|5421.03|5421.03|5421.03|5421.03|5421.03|0
1635853810000|2021-11-02 11:50:10|5421.39|5421.39|5421.74|5421.74|5421.74|5421.74|5421.39|5421.39|0
1635853930000|2021-11-02 11:52:10|5421.39|5421.39|5421.66|5421.66|5421.66|5421.66|5421.39|5421.39|0
1635853940000|2021-11-02 11:52:20|5420.96|5420.96|5420.96|5420.96|5420.96|5420.96|5420.96|5420.96|0
1635853960000|2021-11-02 11:52:40|5420.61|5420.61|5420.61|5420.61|5420.61|5420.61|5420.61|5420.61|0
1635853970000|2021-11-02 11:52:50|5420.72|5420.72|5421|5421|5421|5421|5420.72|5420.72|0
1635853980000|2021-11-02 11:53:00|5421.71|5421.71|5421.96|5421.96|5421.96|5421.96|5421.71|5421.71|0
1635854000000|2021-11-02 11:53:20|5422.31|5422.31|5422.31|5422.31|5422.31|5422.31|5422.31|5422.31|0
1635854090000|2021-11-02 11:54:50|5422.56|5422.56|5422.56|5422.56|5422.56|5422.56|5422.56|5422.56|0
1635854100000|2021-11-02 11:55:00|5422.2|5422.2|5422.2|5422.2|5422.2|5422.2|5422.2|5422.2|0
1635854170000|2021-11-02 11:56:10|5422.81|5422.81|5422.81|5422.81|5422.81|5422.81|5422.81|5422.81|0
1635854180000|2021-11-02 11:56:20|5423.04|5423.04|5423.04|5423.04|5423.04|5423.04|5423.04|5423.04|0
1635854340000|2021-11-02 11:59:00|5422.79|5422.79|5422.79|5422.79|5422.79|5422.79|5422.79|5422.79|0
1635854390000|2021-11-02 11:59:50|5423.07|5423.07|5423.07|5423.07|5423.07|5423.07|5423.07|5423.07|0
1635854400000|2021-11-02 12:00:00|5423.42|5423.42|5423.07|5423.07|5423.42|5423.42|5423.07|5423.07|0
1635854420000|2021-11-02 12:00:20|5423.42|5423.42|5424.47|5424.47|5424.47|5424.47|5423.42|5423.42|0
1635854510000|2021-11-02 12:01:50|5424.97|5424.97|5424.97|5424.97|5424.97|5424.97|5424.97|5424.97|0
1635854520000|2021-11-02 12:02:00|5424.69|5424.69|5424.69|5424.69|5424.69|5424.69|5424.69|5424.69|0
1635854540000|2021-11-02 12:02:20|5423.98|5423.98|5423.98|5423.98|5423.98|5423.98|5423.98|5423.98|0
1635854570000|2021-11-02 12:02:50|5424.32|5424.32|5424.32|5424.32|5424.32|5424.32|5424.32|5424.32|0
1635854600000|2021-11-02 12:03:20|5425.73|5425.73|5425.73|5425.73|5425.73|5425.73|5425.73|5425.73|0
1635854630000|2021-11-02 12:03:50|5425.38|5425.38|5425.03|5425.03|5425.38|5425.38|5425.03|5425.03|0
1635854640000|2021-11-02 12:04:00|5424.79|5424.79|5424.79|5424.79|5424.79|5424.79|5424.79|5424.79|0
1635854670000|2021-11-02 12:04:30|5424.44|5424.44|5424.44|5424.44|5424.44|5424.44|5424.44|5424.44|0
1635854690000|2021-11-02 12:04:50|5424.78|5424.78|5425.13|5425.13|5425.13|5425.13|5424.78|5424.78|0
1635854700000|2021-11-02 12:05:00|5425.48|5425.48|5425.76|5425.76|5425.76|5425.76|5425.48|5425.48|0
1635854760000|2021-11-02 12:06:00|5425.48|5425.48|5425.84|5425.84|5425.84|5425.84|5425.48|5425.48|0
1635854770000|2021-11-02 12:06:10|5425.95|5425.95|5425.95|5425.95|5425.95|5425.95|5425.95|5425.95|0
1635854870000|2021-11-02 12:07:50|5425.61|5425.61|5425.61|5425.61|5425.61|5425.61|5425.61|5425.61|0
1635854880000|2021-11-02 12:08:00|5426.66|5426.66|5427.51|5427.51|5427.51|5427.51|5426.66|5426.66|0
1635854910000|2021-11-02 12:08:30|5427.16|5427.16|5427.16|5427.16|5427.16|5427.16|5427.16|5427.16|0
1635854920000|2021-11-02 12:08:40|5427.51|5427.51|5427.51|5427.51|5427.51|5427.51|5427.51|5427.51|0
1635854930000|2021-11-02 12:08:50|5427.16|5427.16|5427.16|5427.16|5427.16|5427.16|5427.16|5427.16|0
1635854960000|2021-11-02 12:09:20|5427.51|5427.51|5427.51|5427.51|5427.51|5427.51|5427.51|5427.51|0
1635855000000|2021-11-02 12:10:00|5427.17|5427.17|5426.92|5426.92|5427.17|5427.17|5426.92|5426.92|0
1635855040000|2021-11-02 12:10:40|5427.27|5427.27|5427.27|5427.27|5427.27|5427.27|5427.27|5427.27|0
1635855130000|2021-11-02 12:12:10|5426.92|5426.92|5426.92|5426.92|5426.92|5426.92|5426.92|5426.92|0
1635855210000|2021-11-02 12:13:30|5427.27|5427.27|5427.27|5427.27|5427.27|5427.27|5427.27|5427.27|0
1635855240000|2021-11-02 12:14:00|5426.53|5426.53|5427.23|5427.23|5427.23|5427.23|5426.53|5426.53|0
1635855300000|2021-11-02 12:15:00|5427.93|5427.93|5427.22|5427.22|5427.93|5427.93|5427.22|5427.22|0
1635855310000|2021-11-02 12:15:10|5427.57|5427.57|5427.57|5427.57|5427.57|5427.57|5427.57|5427.57|0
1635855330000|2021-11-02 12:15:30|5427.46|5427.46|5427.46|5427.46|5427.46|5427.46|5427.46|5427.46|0
1635855360000|2021-11-02 12:16:00|5427.95|5427.95|5429.35|5429.35|5429.35|5429.35|5427.95|5427.95|0
1635855370000|2021-11-02 12:16:10|5429|5429|5429|5429|5429|5429|5429|5429|0
1635855430000|2021-11-02 12:17:10|5429.25|5429.25|5429.25|5429.25|5429.25|5429.25|5429.25|5429.25|0
1635855490000|2021-11-02 12:18:10|5429.36|5429.36|5429.36|5429.36|5429.36|5429.36|5429.36|5429.36|0
1635855560000|2021-11-02 12:19:20|5429.72|5429.72|5429.36|5429.36|5429.72|5429.72|5429.36|5429.36|0
1635855600000|2021-11-02 12:20:00|5429.64|5429.64|5429.64|5429.64|5429.64|5429.64|5429.64|5429.64|0
1635855620000|2021-11-02 12:20:20|5430.7|5430.7|5430|5430|5430.7|5430.7|5430|5430|0
1635855630000|2021-11-02 12:20:30|5430.11|5430.11|5430.11|5430.11|5430.11|5430.11|5430.11|5430.11|0
1635855640000|2021-11-02 12:20:40|5430|5430|5430|5430|5430|5430|5430|5430|0
1635855650000|2021-11-02 12:20:50|5430.25|5430.25|5430.25|5430.25|5430.25|5430.25|5430.25|5430.25|0
1635855670000|2021-11-02 12:21:10|5430.6|5430.6|5430.6|5430.6|5430.6|5430.6|5430.6|5430.6|0
1635855710000|2021-11-02 12:21:50|5430.87|5430.87|5431.58|5431.58|5431.58|5431.58|5430.87|5430.87|0
1635855760000|2021-11-02 12:22:40|5431.23|5431.23|5431.23|5431.23|5431.23|5431.23|5431.23|5431.23|0
1635855780000|2021-11-02 12:23:00|5431.58|5431.58|5431.58|5431.58|5431.58|5431.58|5431.58|5431.58|0
1635855850000|2021-11-02 12:24:10|5432.29|5432.29|5431.23|5431.23|5432.29|5432.29|5431.23|5431.23|0
1635855900000|2021-11-02 12:25:00|5431.93|5431.93|5431.93|5431.93|5431.93|5431.93|5431.93|5431.93|0
1635855940000|2021-11-02 12:25:40|5432.18|5432.18|5431.93|5431.93|5432.18|5432.18|5431.93|5431.93|0
1635855950000|2021-11-02 12:25:50|5432.89|5432.89|5432.65|5432.65|5432.89|5432.89|5432.65|5432.65|0
1635855960000|2021-11-02 12:26:00|5432.42|5432.42|5432.42|5432.42|5432.42|5432.42|5432.42|5432.42|0
1635855990000|2021-11-02 12:26:30|5432.77|5432.77|5432.77|5432.77|5432.77|5432.77|5432.77|5432.77|0
1635856000000|2021-11-02 12:26:40|5433.48|5433.48|5433.57|5433.57|5433.73|5433.73|5433.23|5433.23|0
1635856020000|2021-11-02 12:27:00|5434.06|5434.06|5433.57|5433.57|5434.06|5434.06|5433.57|5433.57|0
1635856060000|2021-11-02 12:27:40|5434.06|5434.06|5435.12|5435.12|5435.12|5435.12|5434.06|5434.06|0
1635856070000|2021-11-02 12:27:50|5435.48|5435.48|5435.48|5435.48|5435.48|5435.48|5435.48|5435.48|0
1635856120000|2021-11-02 12:28:40|5435.12|5435.12|5435.12|5435.12|5435.12|5435.12|5435.12|5435.12|0
1635856210000|2021-11-02 12:30:10|5435.48|5435.48|5434.77|5434.77|5435.48|5435.48|5434.42|5434.42|0
1635856230000|2021-11-02 12:30:30|5435.96|5435.96|5436.31|5436.31|5436.31|5436.31|5435.96|5435.96|0
1635856270000|2021-11-02 12:31:10|5435.25|5435.25|5435.25|5435.25|5435.25|5435.25|5435.25|5435.25|0
1635856280000|2021-11-02 12:31:20|5434.51|5434.51|5434.51|5434.51|5434.51|5434.51|5434.51|5434.51|0
1635856290000|2021-11-02 12:31:30|5434.27|5434.27|5434.27|5434.27|5434.27|5434.27|5434.27|5434.27|0
1635856300000|2021-11-02 12:31:40|5434.52|5434.52|5434.52|5434.52|5434.52|5434.52|5434.52|5434.52|0
1635856320000|2021-11-02 12:32:00|5434.41|5434.41|5434.41|5434.41|5434.41|5434.41|5434.41|5434.41|0
1635856340000|2021-11-02 12:32:20|5434.76|5434.76|5434.76|5434.76|5434.76|5434.76|5434.76|5434.76|0
1635856360000|2021-11-02 12:32:40|5434.99|5434.99|5434.99|5434.99|5434.99|5434.99|5434.99|5434.99|0
1635856380000|2021-11-02 12:33:00|5435.35|5435.35|5435.35|5435.35|5435.35|5435.35|5435.35|5435.35|0
1635856390000|2021-11-02 12:33:10|5435.1|5435.1|5434.85|5434.85|5435.1|5435.1|5434.85|5434.85|0
1635856400000|2021-11-02 12:33:20|5435.08|5435.08|5435.08|5435.08|5435.08|5435.08|5435.08|5435.08|0
1635856410000|2021-11-02 12:33:30|5435.33|5435.33|5435.33|5435.33|5435.33|5435.33|5435.33|5435.33|0
1635856420000|2021-11-02 12:33:40|5434.62|5434.62|5434.27|5434.27|5434.62|5434.62|5434.27|5434.27|0
1635856470000|2021-11-02 12:34:30|5434.02|5434.02|5433.32|5433.32|5434.02|5434.02|5433.32|5433.32|0
1635856490000|2021-11-02 12:34:50|5433.67|5433.67|5433.67|5433.67|5433.67|5433.67|5433.67|5433.67|0
1635856500000|2021-11-02 12:35:00|5434.02|5434.02|5435.58|5435.58|5435.58|5435.58|5433.68|5433.68|0
1635856520000|2021-11-02 12:35:20|5435.23|5435.23|5435.23|5435.23|5435.23|5435.23|5435.23|5435.23|0
1635856540000|2021-11-02 12:35:40|5435.58|5435.58|5435.83|5435.83|5435.83|5435.83|5435.58|5435.58|0
1635856550000|2021-11-02 12:35:50|5435.48|5435.48|5435.48|5435.48|5435.48|5435.48|5435.48|5435.48|0
1635856580000|2021-11-02 12:36:20|5435.83|5435.83|5435.83|5435.83|5435.83|5435.83|5435.83|5435.83|0
1635856590000|2021-11-02 12:36:30|5436.18|5436.18|5435.48|5435.48|5436.18|5436.18|5435.48|5435.48|0
1635856610000|2021-11-02 12:36:50|5434.77|5434.77|5435.48|5435.48|5435.48|5435.48|5434.77|5434.77|0
1635856620000|2021-11-02 12:37:00|5435.94|5435.94|5435.94|5435.94|5435.94|5435.94|5435.94|5435.94|0
1635856680000|2021-11-02 12:38:00|5436.3|5436.3|5435.94|5435.94|5436.3|5436.3|5435.94|5435.94|0
1635856690000|2021-11-02 12:38:10|5436.3|5436.3|5436.3|5436.3|5436.3|5436.3|5436.3|5436.3|0
1635856720000|2021-11-02 12:38:40|5437.71|5437.71|5438.05|5438.05|5438.05|5438.05|5437.71|5437.71|0
1635856800000|2021-11-02 12:40:00|5438.32|5438.32|5438.32|5438.32|5438.32|5438.32|5438.32|5438.32|0
1635856870000|2021-11-02 12:41:10|5438.08|5438.08|5438.08|5438.08|5438.08|5438.08|5438.08|5438.08|0
1635856960000|2021-11-02 12:42:40|5438.78|5438.78|5438.78|5438.78|5438.78|5438.78|5438.78|5438.78|0
1635857020000|2021-11-02 12:43:40|5439.28|5439.28|5439.28|5439.28|5439.28|5439.28|5439.28|5439.28|0
1635857030000|2021-11-02 12:43:50|5438.78|5438.78|5438.78|5438.78|5438.78|5438.78|5438.78|5438.78|0
1635857070000|2021-11-02 12:44:30|5438.43|5438.43|5438.43|5438.43|5438.43|5438.43|5438.43|5438.43|0
1635857160000|2021-11-02 12:46:00|5437.72|5437.72|5437.61|5437.61|5437.72|5437.72|5437.61|5437.61|0
1635857170000|2021-11-02 12:46:10|5437.96|5437.96|5437.96|5437.96|5437.96|5437.96|5437.96|5437.96|0
1635857180000|2021-11-02 12:46:20|5437.61|5437.61|5437.49|5437.49|5437.61|5437.61|5437.49|5437.49|0
1635857260000|2021-11-02 12:47:40|5437.14|5437.14|5437.14|5437.14|5437.14|5437.14|5437.14|5437.14|0
1635857320000|2021-11-02 12:48:40|5437.66|5437.66|5438|5438|5438|5438|5437.66|5437.66|0
1635857330000|2021-11-02 12:48:50|5437.65|5437.65|5437.65|5437.65|5437.65|5437.65|5437.65|5437.65|0
1635857340000|2021-11-02 12:49:00|5437.9|5437.9|5437.9|5437.9|5437.9|5437.9|5437.9|5437.9|0
1635857360000|2021-11-02 12:49:20|5437.19|5437.19|5437.19|5437.19|5437.19|5437.19|5437.19|5437.19|0
1635857420000|2021-11-02 12:50:20|5436.85|5436.85|5437.53|5437.53|5437.53|5437.53|5436.85|5436.85|0
1635857450000|2021-11-02 12:50:50|5436.83|5436.83|5436.83|5436.83|5436.83|5436.83|5436.83|5436.83|0
1635857490000|2021-11-02 12:51:30|5436.58|5436.58|5437.78|5437.78|5437.78|5437.78|5436.58|5436.58|0
1635857510000|2021-11-02 12:51:50|5437.43|5437.43|5437.68|5437.68|5437.68|5437.68|5437.43|5437.43|0
1635857540000|2021-11-02 12:52:20|5437.32|5437.32|5437.32|5437.32|5437.32|5437.32|5437.32|5437.32|0
1635857550000|2021-11-02 12:52:30|5436.97|5436.97|5436.97|5436.97|5436.97|5436.97|5436.97|5436.97|0
1635857580000|2021-11-02 12:53:00|5436.26|5436.26|5436.26|5436.26|5436.26|5436.26|5436.26|5436.26|0
1635857610000|2021-11-02 12:53:30|5436.97|5436.97|5436.97|5436.97|5436.97|5436.97|5436.97|5436.97|0
1635857620000|2021-11-02 12:53:40|5436.26|5436.26|5436.26|5436.26|5436.26|5436.26|5436.26|5436.26|0
1635857630000|2021-11-02 12:53:50|5436.02|5436.02|5435.68|5435.68|5436.02|5436.02|5435.68|5435.68|0
1635857730000|2021-11-02 12:55:30|5435.56|5435.56|5435.56|5435.56|5435.56|5435.56|5435.56|5435.56|0
1635857740000|2021-11-02 12:55:40|5434.85|5434.85|5434.85|5434.85|5434.85|5434.85|5434.85|5434.85|0
1635857750000|2021-11-02 12:55:50|5434.61|5434.61|5434.61|5434.61|5434.61|5434.61|5434.61|5434.61|0
1635857770000|2021-11-02 12:56:10|5433.9|5433.9|5433.9|5433.9|5433.9|5433.9|5433.9|5433.9|0
1635857800000|2021-11-02 12:56:40|5433.65|5433.65|5433.65|5433.65|5433.65|5433.65|5433.65|5433.65|0
1635857910000|2021-11-02 12:58:30|5433.3|5433.3|5433.3|5433.3|5433.3|5433.3|5433.3|5433.3|0
1635857930000|2021-11-02 12:58:50|5433.05|5433.05|5433.05|5433.05|5433.05|5433.05|5433.05|5433.05|0
1635857940000|2021-11-02 12:59:00|5432.7|5432.7|5432|5432|5432.7|5432.7|5432|5432|0
1635858040000|2021-11-02 13:00:40|5431.65|5431.65|5431.65|5431.65|5431.65|5431.65|5431.65|5431.65|0
1635858100000|2021-11-02 13:01:40|5431.37|5431.37|5431.37|5431.37|5431.37|5431.37|5431.37|5431.37|0
1635858120000|2021-11-02 13:02:00|5430.67|5430.67|5430.67|5430.67|5430.67|5430.67|5430.67|5430.67|0
1635858190000|2021-11-02 13:03:10|5430.9|5430.9|5430.9|5430.9|5430.9|5430.9|5430.9|5430.9|0
1635858200000|2021-11-02 13:03:20|5430.78|5430.78|5430.78|5430.78|5430.78|5430.78|5430.78|5430.78|0
1635858230000|2021-11-02 13:03:50|5429.95|5429.95|5428.53|5428.53|5429.95|5429.95|5428.53|5428.53|0
1635858240000|2021-11-02 13:04:00|5428.2|5428.2|5428.2|5428.2|5428.2|5428.2|5428.2|5428.2|0
1635858270000|2021-11-02 13:04:30|5427.7|5427.7|5427.2|5427.2|5427.7|5427.7|5427.2|5427.2|0
1635858300000|2021-11-02 13:05:00|5426.85|5426.85|5426.85|5426.85|5426.85|5426.85|5426.85|5426.85|0
1635858320000|2021-11-02 13:05:20|5426.49|5426.49|5426.49|5426.49|5426.49|5426.49|5426.49|5426.49|0
1635858410000|2021-11-02 13:06:50|5426.85|5426.85|5427.2|5427.2|5427.2|5427.2|5426.85|5426.85|0
1635858450000|2021-11-02 13:07:30|5427.45|5427.45|5427.45|5427.45|5427.45|5427.45|5427.45|5427.45|0
1635858460000|2021-11-02 13:07:40|5427.2|5427.2|5427.91|5427.91|5427.91|5427.91|5427.2|5427.2|0
1635858520000|2021-11-02 13:08:40|5428.16|5428.16|5428.16|5428.16|5428.16|5428.16|5428.16|5428.16|0
1635858540000|2021-11-02 13:09:00|5427.8|5427.8|5427.8|5427.8|5427.8|5427.8|5427.8|5427.8|0
1635858580000|2021-11-02 13:09:40|5427.92|5427.92|5427.92|5427.92|5427.92|5427.92|5427.92|5427.92|0
1635858600000|2021-11-02 13:10:00|5428.04|5428.04|5428.04|5428.04|5428.04|5428.04|5428.04|5428.04|0
1635858610000|2021-11-02 13:10:10|5428.39|5428.39|5428.39|5428.39|5428.39|5428.39|5428.39|5428.39|0
1635858640000|2021-11-02 13:10:40|5428.05|5428.05|5428.05|5428.05|5428.05|5428.05|5428.05|5428.05|0
1635858680000|2021-11-02 13:11:20|5427.8|5427.8|5427.8|5427.8|5427.8|5427.8|5427.8|5427.8|0
1635858700000|2021-11-02 13:11:40|5427.45|5427.45|5427.45|5427.45|5427.45|5427.45|5427.45|5427.45|0
1635858710000|2021-11-02 13:11:50|5427.8|5427.8|5427.8|5427.8|5427.8|5427.8|5427.8|5427.8|0
1635858740000|2021-11-02 13:12:20|5428.15|5428.15|5428.15|5428.15|5428.15|5428.15|5428.15|5428.15|0
1635858770000|2021-11-02 13:12:50|5427.45|5427.45|5427.45|5427.45|5427.45|5427.45|5427.45|5427.45|0
1635858820000|2021-11-02 13:13:40|5427.17|5427.17|5427.88|5427.88|5427.88|5427.88|5427.17|5427.17|0
1635858830000|2021-11-02 13:13:50|5428.12|5428.12|5428.12|5428.12|5428.12|5428.12|5428.12|5428.12|0
1635858850000|2021-11-02 13:14:10|5428.01|5428.01|5428.01|5428.01|5428.01|5428.01|5428.01|5428.01|0
1635858870000|2021-11-02 13:14:30|5427.77|5427.77|5427.77|5427.77|5427.77|5427.77|5427.77|5427.77|0
1635858880000|2021-11-02 13:14:40|5428.02|5428.02|5428.02|5428.02|5428.02|5428.02|5428.02|5428.02|0
1635858890000|2021-11-02 13:14:50|5428.3|5428.3|5428.3|5428.3|5428.3|5428.3|5428.3|5428.3|0
1635858900000|2021-11-02 13:15:00|5428.53|5428.53|5428.53|5428.53|5428.53|5428.53|5428.53|5428.53|0
1635858910000|2021-11-02 13:15:10|5428.42|5428.42|5428.77|5428.77|5429|5429|5428.42|5428.42|0
1635858940000|2021-11-02 13:15:40|5429.47|5429.47|5429.47|5429.47|5429.47|5429.47|5429.47|5429.47|0
1635858960000|2021-11-02 13:16:00|5431|5431|5431.36|5431.36|5431.36|5431.36|5431|5431|0
1635858990000|2021-11-02 13:16:30|5431.63|5431.63|5431.63|5431.63|5431.63|5431.63|5431.63|5431.63|0
1635859030000|2021-11-02 13:17:10|5431.28|5431.28|5431.28|5431.28|5431.28|5431.28|5431.28|5431.28|0
1635859080000|2021-11-02 13:18:00|5430.93|5430.93|5430.93|5430.93|5430.93|5430.93|5430.93|5430.93|0
1635859130000|2021-11-02 13:18:50|5430.68|5430.68|5430.68|5430.68|5430.68|5430.68|5430.68|5430.68|0
1635859210000|2021-11-02 13:20:10|5430.33|5430.33|5431.39|5431.39|5431.39|5431.39|5430.33|5430.33|0
1635859220000|2021-11-02 13:20:20|5431.74|5431.74|5431.84|5431.84|5431.84|5431.84|5431.74|5431.74|0
1635859260000|2021-11-02 13:21:00|5432.55|5432.55|5432.55|5432.55|5432.55|5432.55|5432.55|5432.55|0
1635859280000|2021-11-02 13:21:20|5431.84|5431.84|5431.84|5431.84|5431.84|5431.84|5431.84|5431.84|0
1635859300000|2021-11-02 13:21:40|5431.49|5431.49|5431.49|5431.49|5431.49|5431.49|5431.49|5431.49|0
1635859360000|2021-11-02 13:22:40|5431.84|5431.84|5431.49|5431.49|5431.84|5431.84|5431.49|5431.49|0
1635859410000|2021-11-02 13:23:30|5430.78|5430.78|5431.06|5431.06|5431.06|5431.06|5430.78|5430.78|0
1635859440000|2021-11-02 13:24:00|5430.72|5430.72|5430.72|5430.72|5430.72|5430.72|5430.72|5430.72|0
1635859460000|2021-11-02 13:24:20|5430.05|5430.05|5430.05|5430.05|5430.05|5430.05|5430.05|5430.05|0
1635859510000|2021-11-02 13:25:10|5429.34|5429.34|5429.34|5429.34|5429.34|5429.34|5429.34|5429.34|0
1635859520000|2021-11-02 13:25:20|5428.84|5428.84|5428.84|5428.84|5428.84|5428.84|5428.84|5428.84|0
1635859550000|2021-11-02 13:25:50|5429.2|5429.2|5429.2|5429.2|5429.2|5429.2|5429.2|5429.2|0
1635859620000|2021-11-02 13:27:00|5429.44|5429.44|5429.44|5429.44|5429.44|5429.44|5429.44|5429.44|0
1635859640000|2021-11-02 13:27:20|5428.89|5428.89|5428.53|5428.53|5428.89|5428.89|5428.53|5428.53|0
1635859680000|2021-11-02 13:28:00|5428.89|5428.89|5428.89|5428.89|5428.89|5428.89|5428.89|5428.89|0
1635859710000|2021-11-02 13:28:30|5429.24|5429.24|5429.24|5429.24|5429.24|5429.24|5429.24|5429.24|0
1635859780000|2021-11-02 13:29:40|5428.53|5428.53|5428.53|5428.53|5428.53|5428.53|5428.53|5428.53|0
1635859800000|2021-11-02 13:30:00|5428.18|5428.18|5428.65|5428.65|5429.24|5429.24|5428.18|5428.18|0
1635859810000|2021-11-02 13:30:10|5429.71|5429.71|5429.36|5429.36|5429.71|5429.71|5429.36|5429.36|0
1635859820000|2021-11-02 13:30:20|5429.47|5429.47|5429.59|5429.59|5429.94|5429.94|5429.47|5429.47|0
1635859840000|2021-11-02 13:30:40|5428.18|5428.18|5428.18|5428.18|5428.18|5428.18|5428.18|5428.18|0
1635859880000|2021-11-02 13:31:20|5428.88|5428.88|5428.88|5428.88|5428.88|5428.88|5428.88|5428.88|0
1635859890000|2021-11-02 13:31:30|5429.24|5429.24|5432.65|5432.65|5432.65|5432.65|5429.24|5429.24|0
1635859900000|2021-11-02 13:31:40|5431.59|5431.59|5431.59|5431.59|5431.59|5431.59|5431.59|5431.59|0
1635859910000|2021-11-02 13:31:50|5432.3|5432.3|5432.3|5432.3|5432.3|5432.3|5432.3|5432.3|0
1635859920000|2021-11-02 13:32:00|5432.85|5432.85|5437.13|5437.13|5437.13|5437.13|5432.85|5432.85|0
1635859930000|2021-11-02 13:32:10|5436.07|5436.07|5436.09|5436.09|5436.43|5436.43|5436.07|5436.07|0
1635859960000|2021-11-02 13:32:40|5436.2|5436.2|5436.2|5436.2|5436.2|5436.2|5436.2|5436.2|0
1635859970000|2021-11-02 13:32:50|5436.56|5436.56|5436.56|5436.56|5436.56|5436.56|5436.56|5436.56|0
1635859980000|2021-11-02 13:33:00|5436.44|5436.44|5436.44|5436.44|5436.44|5436.44|5436.44|5436.44|0
1635860030000|2021-11-02 13:33:50|5439.06|5439.06|5440.4|5440.4|5441.82|5441.82|5439.06|5439.06|0
1635860050000|2021-11-02 13:34:10|5439.7|5439.7|5440.05|5440.05|5440.05|5440.05|5439.7|5439.7|0
1635860060000|2021-11-02 13:34:20|5440.4|5440.4|5440.05|5440.05|5440.76|5440.76|5440.05|5440.05|0
1635860070000|2021-11-02 13:34:30|5439.7|5439.7|5439.7|5439.7|5439.7|5439.7|5439.7|5439.7|0
1635860080000|2021-11-02 13:34:40|5439.2|5439.2|5436.82|5436.82|5439.2|5439.2|5436.82|5436.82|0
1635860100000|2021-11-02 13:35:00|5437.07|5437.07|5437.89|5437.89|5437.89|5437.89|5437.07|5437.07|0
1635860110000|2021-11-02 13:35:10|5437.18|5437.18|5436.93|5436.93|5437.18|5437.18|5436.93|5436.93|0
1635860150000|2021-11-02 13:35:50|5437.18|5437.18|5438.23|5438.23|5438.23|5438.23|5437.18|5437.18|0
1635860160000|2021-11-02 13:36:00|5438.58|5438.58|5438.58|5438.58|5438.58|5438.58|5438.58|5438.58|0
1635860180000|2021-11-02 13:36:20|5437.88|5437.88|5437.88|5437.88|5437.88|5437.88|5437.88|5437.88|0
1635860190000|2021-11-02 13:36:30|5436.82|5436.82|5436.82|5436.82|5436.82|5436.82|5436.82|5436.82|0
1635860200000|2021-11-02 13:36:40|5437.88|5437.88|5437.88|5437.88|5437.88|5437.88|5437.88|5437.88|0
1635860240000|2021-11-02 13:37:20|5438.58|5438.58|5438.93|5438.93|5438.93|5438.93|5438.58|5438.58|0
1635860250000|2021-11-02 13:37:30|5439.21|5439.21|5439.21|5439.21|5439.21|5439.21|5439.21|5439.21|0
1635860260000|2021-11-02 13:37:40|5437.8|5437.8|5437.8|5437.8|5437.8|5437.8|5437.8|5437.8|0
1635860270000|2021-11-02 13:37:50|5438.15|5438.15|5438.51|5438.51|5438.51|5438.51|5438.15|5438.15|0
1635860280000|2021-11-02 13:38:00|5438.39|5438.39|5438.39|5438.39|5438.39|5438.39|5438.39|5438.39|0
1635860290000|2021-11-02 13:38:10|5438.27|5438.27|5438.27|5438.27|5438.27|5438.27|5438.27|5438.27|0
1635860310000|2021-11-02 13:38:30|5438.52|5438.52|5438.52|5438.52|5438.52|5438.52|5438.52|5438.52|0
1635860320000|2021-11-02 13:38:40|5438.27|5438.27|5436.63|5436.63|5438.27|5438.27|5436.63|5436.63|0
1635860350000|2021-11-02 13:39:10|5436.88|5436.88|5437.35|5437.35|5437.35|5437.35|5436.64|5436.64|0
1635860360000|2021-11-02 13:39:20|5437.7|5437.7|5437.47|5437.47|5437.7|5437.7|5437.47|5437.47|0
1635860370000|2021-11-02 13:39:30|5438.17|5438.17|5438.06|5438.06|5438.17|5438.17|5438.06|5438.06|0
1635860380000|2021-11-02 13:39:40|5437|5437|5437|5437|5437|5437|5437|5437|0
1635860390000|2021-11-02 13:39:50|5436.88|5436.88|5436.88|5436.88|5436.88|5436.88|5436.88|5436.88|0
1635860410000|2021-11-02 13:40:10|5437|5437|5437|5437|5437|5437|5437|5437|0
1635860420000|2021-11-02 13:40:20|5437.12|5437.12|5437.12|5437.12|5437.12|5437.12|5437.12|5437.12|0
1635860440000|2021-11-02 13:40:40|5436.76|5436.76|5438.17|5438.17|5439.23|5439.23|5436.76|5436.76|0
1635860460000|2021-11-02 13:41:00|5437.82|5437.82|5437.82|5437.82|5437.82|5437.82|5437.82|5437.82|0
1635860480000|2021-11-02 13:41:20|5436.06|5436.06|5436.06|5436.06|5436.06|5436.06|5436.06|5436.06|0
1635860520000|2021-11-02 13:42:00|5435.7|5435.7|5437.26|5437.26|5437.26|5437.26|5435.7|5435.7|0
1635860540000|2021-11-02 13:42:20|5436.91|5436.91|5436.91|5436.91|5436.91|5436.91|5436.91|5436.91|0
1635860550000|2021-11-02 13:42:30|5437.25|5437.25|5437.58|5437.58|5437.58|5437.58|5437.25|5437.25|0
1635860560000|2021-11-02 13:42:40|5437.25|5437.25|5436.54|5436.54|5437.25|5437.25|5436.29|5436.29|0
1635860580000|2021-11-02 13:43:00|5437.01|5437.01|5437.01|5437.01|5437.01|5437.01|5437.01|5437.01|0
1635860630000|2021-11-02 13:43:50|5437.36|5437.36|5437.36|5437.36|5437.36|5437.36|5437.36|5437.36|0
1635860640000|2021-11-02 13:44:00|5436.86|5436.86|5436.86|5436.86|5436.86|5436.86|5436.86|5436.86|0
1635860650000|2021-11-02 13:44:10|5437.22|5437.22|5440.4|5440.4|5440.76|5440.76|5437.22|5437.22|0
1635860660000|2021-11-02 13:44:20|5440.68|5440.68|5441.04|5441.04|5441.04|5441.04|5440.68|5440.68|0
1635860700000|2021-11-02 13:45:00|5441.39|5441.39|5441.04|5441.04|5441.39|5441.39|5441.04|5441.04|0
1635860710000|2021-11-02 13:45:10|5441.64|5441.64|5441.89|5441.89|5441.89|5441.89|5441.64|5441.64|0
1635860720000|2021-11-02 13:45:20|5443.3|5443.3|5443.64|5443.64|5443.64|5443.64|5443.3|5443.3|0
1635860730000|2021-11-02 13:45:30|5443.92|5443.92|5443.92|5443.92|5443.92|5443.92|5443.92|5443.92|0
1635860760000|2021-11-02 13:46:00|5444.62|5444.62|5444.62|5444.62|5444.62|5444.62|5444.62|5444.62|0
1635860780000|2021-11-02 13:46:20|5444.98|5444.98|5444.62|5444.62|5444.98|5444.98|5444.62|5444.62|0
1635860790000|2021-11-02 13:46:30|5444.27|5444.27|5443.31|5443.31|5444.27|5444.27|5443.31|5443.31|0
1635860820000|2021-11-02 13:47:00|5442.26|5442.26|5442.26|5442.26|5442.26|5442.26|5442.26|5442.26|0
1635860830000|2021-11-02 13:47:10|5441.79|5441.79|5441.91|5441.91|5441.91|5441.91|5441.79|5441.79|0
1635860840000|2021-11-02 13:47:20|5442.4|5442.4|5442.12|5442.12|5442.4|5442.4|5442.12|5442.12|0
1635860850000|2021-11-02 13:47:30|5442.01|5442.01|5441.33|5441.33|5442.01|5442.01|5441.33|5441.33|0
1635860860000|2021-11-02 13:47:40|5440.98|5440.98|5441.68|5441.68|5441.68|5441.68|5440.98|5440.98|0
1635860920000|2021-11-02 13:48:40|5442.02|5442.02|5442.37|5442.37|5442.37|5442.37|5442.02|5442.02|0
1635860930000|2021-11-02 13:48:50|5442.49|5442.49|5442.49|5442.49|5442.49|5442.49|5442.49|5442.49|0
1635860950000|2021-11-02 13:49:10|5443.2|5443.2|5443.2|5443.2|5443.2|5443.2|5443.2|5443.2|0
1635860960000|2021-11-02 13:49:20|5443.31|5443.31|5443.78|5443.78|5443.78|5443.78|5443.31|5443.31|0
1635860980000|2021-11-02 13:49:40|5444.14|5444.14|5443.78|5443.78|5444.14|5444.14|5443.78|5443.78|0
1635861000000|2021-11-02 13:50:00|5443.43|5443.43|5443.08|5443.08|5443.43|5443.43|5442.37|5442.37|0
1635861030000|2021-11-02 13:50:30|5443.36|5443.36|5443.36|5443.36|5443.36|5443.36|5443.36|5443.36|0
1635861060000|2021-11-02 13:51:00|5443.64|5443.64|5443.88|5443.88|5444|5444|5443.64|5443.64|0
1635861080000|2021-11-02 13:51:20|5443.53|5443.53|5443.53|5443.53|5443.53|5443.53|5443.53|5443.53|0
1635861090000|2021-11-02 13:51:30|5443.18|5443.18|5443.18|5443.18|5443.18|5443.18|5443.18|5443.18|0
1635861120000|2021-11-02 13:52:00|5443.3|5443.3|5443.3|5443.3|5443.3|5443.3|5443.3|5443.3|0
1635861140000|2021-11-02 13:52:20|5443.18|5443.18|5443.18|5443.18|5443.18|5443.18|5443.18|5443.18|0
1635861150000|2021-11-02 13:52:30|5443.53|5443.53|5443.88|5443.88|5443.88|5443.88|5443.53|5443.53|0
1635861160000|2021-11-02 13:52:40|5444.93|5444.93|5444.24|5444.24|5444.93|5444.93|5444.24|5444.24|0
1635861170000|2021-11-02 13:52:50|5444.49|5444.49|5444.13|5444.13|5444.49|5444.49|5444.13|5444.13|0
1635861180000|2021-11-02 13:53:00|5443.43|5443.43|5442.36|5442.36|5443.43|5443.43|5442.25|5442.25|0
1635861190000|2021-11-02 13:53:10|5442.12|5442.12|5442.12|5442.12|5442.12|5442.12|5442.12|5442.12|0
1635861200000|2021-11-02 13:53:20|5442.37|5442.37|5442.02|5442.02|5442.72|5442.72|5442.02|5442.02|0
1635861210000|2021-11-02 13:53:30|5442.27|5442.27|5442.62|5442.62|5442.62|5442.62|5442.27|5442.27|0
1635861220000|2021-11-02 13:53:40|5442.85|5442.85|5442.5|5442.5|5442.85|5442.85|5442.5|5442.5|0
1635861230000|2021-11-02 13:53:50|5442.15|5442.15|5442.03|5442.03|5442.15|5442.15|5442.03|5442.03|0
1635861240000|2021-11-02 13:54:00|5441.78|5441.78|5442.13|5442.13|5442.49|5442.49|5441.78|5441.78|0
1635861250000|2021-11-02 13:54:10|5442.49|5442.49|5442.49|5442.49|5442.49|5442.49|5442.49|5442.49|0
1635861270000|2021-11-02 13:54:30|5441.78|5441.78|5442.03|5442.03|5442.28|5442.28|5441.78|5441.78|0
1635861290000|2021-11-02 13:54:50|5442.38|5442.38|5442.03|5442.03|5442.38|5442.38|5442.03|5442.03|0
1635861310000|2021-11-02 13:55:10|5442.38|5442.38|5442.38|5442.38|5442.38|5442.38|5442.38|5442.38|0
1635861370000|2021-11-02 13:56:10|5442.03|5442.03|5442.03|5442.03|5442.03|5442.03|5442.03|5442.03|0
1635861380000|2021-11-02 13:56:20|5441.78|5441.78|5441.78|5441.78|5441.78|5441.78|5441.78|5441.78|0
1635861390000|2021-11-02 13:56:30|5441.43|5441.43|5441.31|5441.31|5441.43|5441.43|5441.31|5441.31|0
1635861440000|2021-11-02 13:57:20|5441.56|5441.56|5441.21|5441.21|5441.56|5441.56|5441.21|5441.21|0
1635861490000|2021-11-02 13:58:10|5440.85|5440.85|5440.85|5440.85|5441.56|5441.56|5440.85|5440.85|0
1635861500000|2021-11-02 13:58:20|5441.56|5441.56|5442.87|5442.87|5442.87|5442.87|5441.56|5441.56|0
1635861510000|2021-11-02 13:58:30|5443.93|5443.93|5444.62|5444.62|5444.62|5444.62|5443.93|5443.93|0
1635861530000|2021-11-02 13:58:50|5443.91|5443.91|5443.06|5443.06|5443.91|5443.91|5443.06|5443.06|0
1635861540000|2021-11-02 13:59:00|5442.71|5442.71|5442.71|5442.71|5442.71|5442.71|5442.71|5442.71|0
1635861550000|2021-11-02 13:59:10|5442.37|5442.37|5442.37|5442.37|5442.37|5442.37|5442.37|5442.37|0
1635861560000|2021-11-02 13:59:20|5442.25|5442.25|5441.9|5441.9|5442.25|5442.25|5441.9|5441.9|0
1635861570000|2021-11-02 13:59:30|5442.02|5442.02|5442.02|5442.02|5442.02|5442.02|5442.02|5442.02|0
1635861580000|2021-11-02 13:59:40|5441.9|5441.9|5441.9|5441.9|5441.9|5441.9|5441.9|5441.9|0
1635861590000|2021-11-02 13:59:50|5442.4|5442.4|5442.4|5442.4|5442.4|5442.4|5442.4|5442.4|0
1635861600000|2021-11-02 14:00:00|5443.1|5443.1|5442.75|5442.75|5443.1|5443.1|5442.75|5442.75|0
1635861610000|2021-11-02 14:00:10|5442.98|5442.98|5443.22|5443.22|5443.22|5443.22|5442.98|5442.98|0
1635861620000|2021-11-02 14:00:20|5443.57|5443.57|5443.57|5443.57|5443.57|5443.57|5443.57|5443.57|0
1635861630000|2021-11-02 14:00:30|5443.69|5443.69|5443.69|5443.69|5443.69|5443.69|5443.69|5443.69|0
1635861650000|2021-11-02 14:00:50|5444.04|5444.04|5443.69|5443.69|5444.04|5444.04|5443.69|5443.69|0
1635861660000|2021-11-02 14:01:00|5443.81|5443.81|5443.81|5443.81|5443.81|5443.81|5443.81|5443.81|0
1635861690000|2021-11-02 14:01:30|5443.92|5443.92|5443.92|5443.92|5443.92|5443.92|5443.92|5443.92|0
1635861700000|2021-11-02 14:01:40|5444.27|5444.27|5443.92|5443.92|5444.27|5444.27|5443.92|5443.92|0
1635861720000|2021-11-02 14:02:00|5444.27|5444.27|5444.63|5444.63|5444.63|5444.63|5444.27|5444.27|0
1635861740000|2021-11-02 14:02:20|5443.57|5443.57|5443.57|5443.57|5443.57|5443.57|5443.57|5443.57|0
1635861760000|2021-11-02 14:02:40|5443.32|5443.32|5443.32|5443.32|5443.32|5443.32|5443.32|5443.32|0
1635861770000|2021-11-02 14:02:50|5443.57|5443.57|5443.57|5443.57|5443.57|5443.57|5443.57|5443.57|0
1635861780000|2021-11-02 14:03:00|5443.92|5443.92|5443.57|5443.57|5443.92|5443.92|5443.57|5443.57|0
1635861790000|2021-11-02 14:03:10|5443.92|5443.92|5443.92|5443.92|5443.92|5443.92|5443.92|5443.92|0
1635861810000|2021-11-02 14:03:30|5444.2|5444.2|5444.29|5444.29|5444.54|5444.54|5444.2|5444.2|0
1635861820000|2021-11-02 14:03:40|5444.41|5444.41|5445.02|5445.02|5445.02|5445.02|5444.07|5444.07|0
1635861830000|2021-11-02 14:03:50|5443.96|5443.96|5445|5445|5445|5445|5443.96|5443.96|0
1635861850000|2021-11-02 14:04:10|5445.23|5445.23|5445.23|5445.23|5445.23|5445.23|5445.23|5445.23|0
1635861910000|2021-11-02 14:05:10|5445.79|5445.79|5445.08|5445.08|5445.79|5445.79|5445.08|5445.08|0
1635861920000|2021-11-02 14:05:20|5444.8|5444.8|5444.92|5444.92|5444.92|5444.92|5444.8|5444.8|0
1635861940000|2021-11-02 14:05:40|5444.8|5444.8|5444.8|5444.8|5444.8|5444.8|5444.8|5444.8|0
1635861980000|2021-11-02 14:06:20|5444.45|5444.45|5443.74|5443.74|5444.45|5444.45|5443.74|5443.74|0
1635862020000|2021-11-02 14:07:00|5442.68|5442.68|5439.38|5439.38|5442.68|5442.68|5439.38|5439.38|0
1635862030000|2021-11-02 14:07:10|5439.03|5439.03|5438.22|5438.22|5439.28|5439.28|5438.22|5438.22|0
1635862040000|2021-11-02 14:07:20|5438.92|5438.92|5437.96|5437.96|5438.92|5438.92|5437.96|5437.96|0
1635862070000|2021-11-02 14:07:50|5438.07|5438.07|5438.07|5438.07|5438.07|5438.07|5438.07|5438.07|0
1635862080000|2021-11-02 14:08:00|5438.43|5438.43|5438.78|5438.78|5438.78|5438.78|5438.43|5438.43|0
1635862090000|2021-11-02 14:08:10|5439.28|5439.28|5439.28|5439.28|5439.28|5439.28|5439.28|5439.28|0
1635862100000|2021-11-02 14:08:20|5439.63|5439.63|5439.63|5439.63|5439.63|5439.63|5439.63|5439.63|0
1635862110000|2021-11-02 14:08:30|5439.98|5439.98|5439.98|5439.98|5439.98|5439.98|5439.98|5439.98|0
1635862130000|2021-11-02 14:08:50|5440.34|5440.34|5440.34|5440.34|5440.34|5440.34|5440.34|5440.34|0
1635862150000|2021-11-02 14:09:10|5439.98|5439.98|5439.28|5439.28|5439.98|5439.98|5439.28|5439.28|0
1635862200000|2021-11-02 14:10:00|5438.92|5438.92|5439.28|5439.28|5439.28|5439.28|5438.92|5438.92|0
1635862240000|2021-11-02 14:10:40|5439.63|5439.63|5439.63|5439.63|5439.63|5439.63|5439.63|5439.63|0
1635862250000|2021-11-02 14:10:50|5439.51|5439.51|5439.51|5439.51|5439.51|5439.51|5439.51|5439.51|0
1635862260000|2021-11-02 14:11:00|5439.17|5439.17|5439.17|5439.17|5439.17|5439.17|5439.17|5439.17|0
1635862270000|2021-11-02 14:11:10|5439.06|5439.06|5439.06|5439.06|5439.06|5439.06|5439.06|5439.06|0
1635862280000|2021-11-02 14:11:20|5438.56|5438.56|5438.56|5438.56|5438.56|5438.56|5438.56|5438.56|0
1635862300000|2021-11-02 14:11:40|5438.21|5438.21|5438.21|5438.21|5438.21|5438.21|5438.21|5438.21|0
1635862320000|2021-11-02 14:12:00|5437.85|5437.85|5438.21|5438.21|5438.21|5438.21|5437.85|5437.85|0
1635862350000|2021-11-02 14:12:30|5438.46|5438.46|5438.46|5438.46|5438.46|5438.46|5438.46|5438.46|0
1635862420000|2021-11-02 14:13:40|5438.7|5438.7|5438.7|5438.7|5438.7|5438.7|5438.7|5438.7|0
1635862430000|2021-11-02 14:13:50|5438|5438|5439.76|5439.76|5439.76|5439.76|5438|5438|0
1635862460000|2021-11-02 14:14:20|5439.41|5439.41|5439.76|5439.76|5439.76|5439.76|5439.41|5439.41|0
1635862520000|2021-11-02 14:15:20|5440.12|5440.12|5440.12|5440.12|5440.12|5440.12|5440.12|5440.12|0
1635862570000|2021-11-02 14:16:10|5439.76|5439.76|5439.06|5439.06|5439.76|5439.76|5439.06|5439.06|0
1635862590000|2021-11-02 14:16:30|5438.78|5438.78|5438.78|5438.78|5438.78|5438.78|5438.78|5438.78|0
1635862610000|2021-11-02 14:16:50|5438.03|5438.03|5438.03|5438.03|5438.03|5438.03|5438.03|5438.03|0
1635862620000|2021-11-02 14:17:00|5438.27|5438.27|5438.4|5438.4|5438.4|5438.4|5438.15|5438.15|0
1635862630000|2021-11-02 14:17:10|5438.28|5438.28|5438.28|5438.28|5438.28|5438.28|5438.28|5438.28|0
1635862700000|2021-11-02 14:18:20|5437.57|5437.57|5437.22|5437.22|5437.57|5437.57|5437.22|5437.22|0
1635862790000|2021-11-02 14:19:50|5436.88|5436.88|5436.63|5436.63|5436.88|5436.88|5436.63|5436.63|0
1635862800000|2021-11-02 14:20:00|5436.39|5436.39|5434.71|5434.71|5436.39|5436.39|5434.71|5434.71|0
1635862820000|2021-11-02 14:20:20|5434.59|5434.59|5434.59|5434.59|5434.59|5434.59|5434.59|5434.59|0
1635862830000|2021-11-02 14:20:30|5434.24|5434.24|5433.99|5433.99|5434.24|5434.24|5433.99|5433.99|0
1635862840000|2021-11-02 14:20:40|5433.65|5433.65|5433.53|5433.53|5433.65|5433.65|5433.53|5433.53|0
1635862850000|2021-11-02 14:20:50|5433.18|5433.18|5433.18|5433.18|5433.18|5433.18|5433.18|5433.18|0
1635862860000|2021-11-02 14:21:00|5433.06|5433.06|5433.06|5433.06|5433.06|5433.06|5433.06|5433.06|0
1635862920000|2021-11-02 14:22:00|5432.79|5432.79|5432.79|5432.79|5432.79|5432.79|5432.79|5432.79|0
1635862940000|2021-11-02 14:22:20|5433.84|5433.84|5435.26|5435.26|5435.26|5435.26|5433.84|5433.84|0
1635862960000|2021-11-02 14:22:40|5434.58|5434.58|5434.58|5434.58|5434.58|5434.58|5434.58|5434.58|0
1635862990000|2021-11-02 14:23:10|5434.23|5434.23|5433.52|5433.52|5434.23|5434.23|5433.52|5433.52|0
1635863020000|2021-11-02 14:23:40|5433.27|5433.27|5433.27|5433.27|5433.27|5433.27|5433.27|5433.27|0
1635863050000|2021-11-02 14:24:10|5433.02|5433.02|5433.02|5433.02|5433.02|5433.02|5433.02|5433.02|0
1635863080000|2021-11-02 14:24:40|5432.91|5432.91|5432.91|5432.91|5432.91|5432.91|5432.91|5432.91|0
1635863120000|2021-11-02 14:25:20|5433.02|5433.02|5433.02|5433.02|5433.02|5433.02|5433.02|5433.02|0
1635863130000|2021-11-02 14:25:30|5432.91|5432.91|5432.91|5432.91|5432.91|5432.91|5432.91|5432.91|0
1635863210000|2021-11-02 14:26:50|5432.79|5432.79|5432.55|5432.55|5432.79|5432.79|5432.55|5432.55|0
1635863220000|2021-11-02 14:27:00|5432.89|5432.89|5432.54|5432.54|5432.89|5432.89|5432.54|5432.54|0
1635863260000|2021-11-02 14:27:40|5432.19|5432.19|5432.54|5432.54|5432.54|5432.54|5432.19|5432.19|0
1635863270000|2021-11-02 14:27:50|5432.89|5432.89|5432.89|5432.89|5432.89|5432.89|5432.89|5432.89|0
1635863280000|2021-11-02 14:28:00|5433.64|5433.64|5433.64|5433.64|5433.64|5433.64|5433.64|5433.64|0
1635863300000|2021-11-02 14:28:20|5433.99|5433.99|5433.99|5433.99|5433.99|5433.99|5433.99|5433.99|0
1635863310000|2021-11-02 14:28:30|5432.58|5432.58|5432.93|5432.93|5432.93|5432.93|5432.58|5432.58|0
1635863330000|2021-11-02 14:28:50|5432.82|5432.82|5432.7|5432.7|5432.82|5432.82|5432.7|5432.7|0
1635863350000|2021-11-02 14:29:10|5432.58|5432.58|5432.58|5432.58|5432.58|5432.58|5432.58|5432.58|0
1635863380000|2021-11-02 14:29:40|5432.94|5432.94|5432.94|5432.94|5432.94|5432.94|5432.94|5432.94|0
1635863390000|2021-11-02 14:29:50|5433.05|5433.05|5433.05|5433.05|5433.05|5433.05|5433.05|5433.05|0
1635863440000|2021-11-02 14:30:40|5432.7|5432.7|5432.35|5432.35|5432.7|5432.7|5432.35|5432.35|0
1635863450000|2021-11-02 14:30:50|5431.99|5431.99|5431.99|5431.99|5431.99|5431.99|5431.99|5431.99|0
1635863460000|2021-11-02 14:31:00|5432.24|5432.24|5432.24|5432.24|5432.24|5432.24|5432.24|5432.24|0
1635863530000|2021-11-02 14:32:10|5432.49|5432.49|5432.49|5432.49|5432.49|5432.49|5432.49|5432.49|0
1635863540000|2021-11-02 14:32:20|5432.24|5432.24|5432.24|5432.24|5432.24|5432.24|5432.24|5432.24|0
1635863550000|2021-11-02 14:32:30|5431.9|5431.9|5431.9|5431.9|5431.9|5431.9|5431.9|5431.9|0
1635863560000|2021-11-02 14:32:40|5432.18|5432.18|5432.3|5432.3|5432.3|5432.3|5432.18|5432.18|0
1635863580000|2021-11-02 14:33:00|5432.65|5432.65|5432.99|5432.99|5432.99|5432.99|5432.65|5432.65|0
1635863590000|2021-11-02 14:33:10|5432.88|5432.88|5433.58|5433.58|5433.58|5433.58|5432.88|5432.88|0
1635863610000|2021-11-02 14:33:30|5433.23|5433.23|5433.23|5433.23|5433.23|5433.23|5433.23|5433.23|0
1635863620000|2021-11-02 14:33:40|5432.89|5432.89|5432.89|5432.89|5432.89|5432.89|5432.89|5432.89|0
1635863650000|2021-11-02 14:34:10|5431.83|5431.83|5431.83|5431.83|5431.83|5431.83|5431.83|5431.83|0
1635863660000|2021-11-02 14:34:20|5431.58|5431.58|5431.58|5431.58|5431.58|5431.58|5431.58|5431.58|0
1635863680000|2021-11-02 14:34:40|5431.23|5431.23|5431.23|5431.23|5431.23|5431.23|5431.23|5431.23|0
1635863710000|2021-11-02 14:35:10|5431.58|5431.58|5431.23|5431.23|5431.58|5431.58|5431.23|5431.23|0
1635863730000|2021-11-02 14:35:30|5431.93|5431.93|5431.93|5431.93|5431.93|5431.93|5431.93|5431.93|0
1635863790000|2021-11-02 14:36:30|5432.29|5432.29|5432.29|5432.29|5432.29|5432.29|5432.29|5432.29|0
1635863800000|2021-11-02 14:36:40|5432.17|5432.17|5432.17|5432.17|5432.17|5432.17|5432.17|5432.17|0
1635863810000|2021-11-02 14:36:50|5432.67|5432.67|5433.02|5433.02|5433.02|5433.02|5432.67|5432.67|0
1635863820000|2021-11-02 14:37:00|5432.67|5432.67|5432.79|5432.79|5433.49|5433.49|5432.67|5432.67|0
1635863840000|2021-11-02 14:37:20|5433.84|5433.84|5434.9|5434.9|5434.9|5434.9|5433.84|5433.84|0
1635863850000|2021-11-02 14:37:30|5435.24|5435.24|5435.59|5435.59|5435.59|5435.59|5435.24|5435.24|0
1635863860000|2021-11-02 14:37:40|5436.09|5436.09|5436.09|5436.09|5436.09|5436.09|5436.09|5436.09|0
1635863870000|2021-11-02 14:37:50|5436.34|5436.34|5436.34|5436.34|5436.34|5436.34|5436.34|5436.34|0
1635863880000|2021-11-02 14:38:00|5436.69|5436.69|5436.81|5436.81|5437.16|5437.16|5436.69|5436.69|0
1635863940000|2021-11-02 14:39:00|5436.46|5436.46|5437.28|5437.28|5437.28|5437.28|5436.46|5436.46|0
1635863950000|2021-11-02 14:39:10|5437.53|5437.53|5437.06|5437.06|5437.53|5437.53|5437.06|5437.06|0
1635863960000|2021-11-02 14:39:20|5437.41|5437.41|5437.05|5437.05|5437.52|5437.52|5437.05|5437.05|0
1635863970000|2021-11-02 14:39:30|5436.94|5436.94|5436.94|5436.94|5436.94|5436.94|5436.94|5436.94|0
1635863980000|2021-11-02 14:39:40|5436.23|5436.23|5436.23|5436.23|5436.23|5436.23|5436.23|5436.23|0
1635863990000|2021-11-02 14:39:50|5436.58|5436.58|5436.58|5436.58|5436.58|5436.58|5436.58|5436.58|0
1635864000000|2021-11-02 14:40:00|5436.94|5436.94|5436.94|5436.94|5436.94|5436.94|5436.94|5436.94|0
1635864010000|2021-11-02 14:40:10|5436.69|5436.69|5436.69|5436.69|5436.69|5436.69|5436.69|5436.69|0
1635864020000|2021-11-02 14:40:20|5437.39|5437.39|5437.39|5437.39|5437.39|5437.39|5437.39|5437.39|0
1635864060000|2021-11-02 14:41:00|5436.69|5436.69|5436.97|5436.97|5436.97|5436.97|5436.69|5436.69|0
1635864070000|2021-11-02 14:41:10|5436.85|5436.85|5436.97|5436.97|5436.97|5436.97|5436.85|5436.85|0
1635864130000|2021-11-02 14:42:10|5436.61|5436.61|5436.61|5436.61|5436.61|5436.61|5436.61|5436.61|0
1635864150000|2021-11-02 14:42:30|5436.86|5436.86|5437.47|5437.47|5437.47|5437.47|5436.86|5436.86|0
1635864170000|2021-11-02 14:42:50|5437.58|5437.58|5437.58|5437.58|5437.58|5437.58|5437.58|5437.58|0
1635864200000|2021-11-02 14:43:20|5437.47|5437.47|5437.47|5437.47|5437.47|5437.47|5437.47|5437.47|0
1635864210000|2021-11-02 14:43:30|5437.23|5437.23|5437.11|5437.11|5437.23|5437.23|5437.11|5437.11|0
1635864220000|2021-11-02 14:43:40|5437.35|5437.35|5437.35|5437.35|5437.35|5437.35|5437.35|5437.35|0
1635864240000|2021-11-02 14:44:00|5437.6|5437.6|5438.45|5438.45|5438.45|5438.45|5437.6|5437.6|0
1635864260000|2021-11-02 14:44:20|5438.8|5438.8|5438.8|5438.8|5438.8|5438.8|5438.8|5438.8|0
1635864310000|2021-11-02 14:45:10|5439.14|5439.14|5439.49|5439.49|5439.49|5439.49|5439.14|5439.14|0
1635864320000|2021-11-02 14:45:20|5439.74|5439.74|5439.74|5439.74|5439.74|5439.74|5439.74|5439.74|0
1635864330000|2021-11-02 14:45:30|5439.39|5439.39|5438.68|5438.68|5439.39|5439.39|5438.68|5438.68|0
1635864350000|2021-11-02 14:45:50|5438.57|5438.57|5439.15|5439.15|5439.15|5439.15|5438.45|5438.45|0
1635864360000|2021-11-02 14:46:00|5439.04|5439.04|5438.7|5438.7|5439.04|5439.04|5438.7|5438.7|0
1635864370000|2021-11-02 14:46:10|5437.64|5437.64|5437.64|5437.64|5437.64|5437.64|5437.64|5437.64|0
1635864380000|2021-11-02 14:46:20|5437.29|5437.29|5437.29|5437.29|5437.29|5437.29|5437.29|5437.29|0
1635864390000|2021-11-02 14:46:30|5437.4|5437.4|5437.29|5437.29|5437.4|5437.4|5437.29|5437.29|0
1635864410000|2021-11-02 14:46:50|5437.63|5437.63|5437.63|5437.63|5437.63|5437.63|5437.63|5437.63|0
1635864420000|2021-11-02 14:47:00|5437.98|5437.98|5438.79|5438.79|5438.79|5438.79|5437.73|5437.73|0
1635864430000|2021-11-02 14:47:10|5439.04|5439.04|5439.04|5439.04|5439.04|5439.04|5439.04|5439.04|0
1635864470000|2021-11-02 14:47:50|5438.79|5438.79|5438.79|5438.79|5438.79|5438.79|5438.79|5438.79|0
1635864490000|2021-11-02 14:48:10|5437.73|5437.73|5438.08|5438.08|5438.08|5438.08|5437.73|5437.73|0
1635864510000|2021-11-02 14:48:30|5438.2|5438.2|5438.2|5438.2|5438.2|5438.2|5438.2|5438.2|0
1635864600000|2021-11-02 14:50:00|5437.95|5437.95|5437.95|5437.95|5437.95|5437.95|5437.95|5437.95|0
1635864610000|2021-11-02 14:50:10|5438.18|5438.18|5438.18|5438.18|5438.18|5438.18|5438.18|5438.18|0
1635864620000|2021-11-02 14:50:20|5438.07|5438.07|5438.07|5438.07|5438.07|5438.07|5438.07|5438.07|0
1635864670000|2021-11-02 14:51:10|5438.59|5438.59|5438.59|5438.59|5438.59|5438.59|5438.59|5438.59|0
1635864680000|2021-11-02 14:51:20|5438.95|5438.95|5438.59|5438.59|5438.95|5438.95|5438.59|5438.59|0
1635864700000|2021-11-02 14:51:40|5439.3|5439.3|5439.3|5439.3|5439.3|5439.3|5439.3|5439.3|0
1635864720000|2021-11-02 14:52:00|5439.53|5439.53|5439.53|5439.53|5439.53|5439.53|5439.53|5439.53|0
1635864740000|2021-11-02 14:52:20|5439.3|5439.3|5439.18|5439.18|5439.3|5439.3|5439.18|5439.18|0
1635864750000|2021-11-02 14:52:30|5438.83|5438.83|5438.83|5438.83|5438.83|5438.83|5438.83|5438.83|0
1635864830000|2021-11-02 14:53:50|5438.95|5438.95|5439.28|5439.28|5439.77|5439.77|5438.95|5438.95|0
1635864870000|2021-11-02 14:54:30|5439.17|5439.17|5439.17|5439.17|5439.17|5439.17|5439.17|5439.17|0
1635864880000|2021-11-02 14:54:40|5438.81|5438.81|5438.81|5438.81|5438.81|5438.81|5438.81|5438.81|0
1635864910000|2021-11-02 14:55:10|5438.46|5438.46|5438.46|5438.46|5438.46|5438.46|5438.46|5438.46|0
1635864920000|2021-11-02 14:55:20|5438.58|5438.58|5438.93|5438.93|5438.93|5438.93|5438.58|5438.58|0
1635864930000|2021-11-02 14:55:30|5439.64|5439.64|5439.89|5439.89|5439.89|5439.89|5439.28|5439.28|0
1635864940000|2021-11-02 14:55:40|5440.13|5440.13|5439.78|5439.78|5440.13|5440.13|5439.78|5439.78|0
1635864950000|2021-11-02 14:55:50|5439.5|5439.5|5439.5|5439.5|5439.5|5439.5|5439.5|5439.5|0
1635864980000|2021-11-02 14:56:20|5439.86|5439.86|5439.86|5439.86|5439.86|5439.86|5439.86|5439.86|0
1635864990000|2021-11-02 14:56:30|5439.36|5439.36|5439.36|5439.36|5439.36|5439.36|5439.36|5439.36|0
1635865000000|2021-11-02 14:56:40|5438.68|5438.68|5438.8|5438.8|5438.8|5438.8|5438.68|5438.68|0
1635865090000|2021-11-02 14:58:10|5439.15|5439.15|5438.9|5438.9|5439.15|5439.15|5438.9|5438.9|0
1635865100000|2021-11-02 14:58:20|5438.19|5438.19|5438.3|5438.3|5438.3|5438.3|5438.19|5438.19|0
1635865130000|2021-11-02 14:58:50|5438.65|5438.65|5438.65|5438.65|5438.65|5438.65|5438.65|5438.65|0
1635865170000|2021-11-02 14:59:30|5439.22|5439.22|5439.23|5439.23|5439.58|5439.58|5439.22|5439.22|0
1635865180000|2021-11-02 14:59:40|5438.87|5438.87|5438.87|5438.87|5438.87|5438.87|5438.87|5438.87|0
1635865190000|2021-11-02 14:59:50|5439.93|5439.93|5440.64|5440.64|5440.64|5440.64|5439.93|5439.93|0
1635865200000|2021-11-02 15:00:00|5440.99|5440.99|5440.4|5440.4|5440.99|5440.99|5440.28|5440.28|0
1635865210000|2021-11-02 15:00:10|5440.05|5440.05|5440.05|5440.05|5440.05|5440.05|5440.05|5440.05|0
1635865220000|2021-11-02 15:00:20|5439.93|5439.93|5440.18|5440.18|5440.18|5440.18|5439.93|5439.93|0
1635865230000|2021-11-02 15:00:30|5440.89|5440.89|5441.24|5441.24|5441.24|5441.24|5440.89|5440.89|0
1635865260000|2021-11-02 15:01:00|5441.49|5441.49|5441.49|5441.49|5441.49|5441.49|5441.49|5441.49|0
1635865270000|2021-11-02 15:01:10|5441.72|5441.72|5441.84|5441.84|5441.84|5441.84|5441.72|5441.72|0
1635865280000|2021-11-02 15:01:20|5441.96|5441.96|5441.96|5441.96|5441.96|5441.96|5441.96|5441.96|0
1635865290000|2021-11-02 15:01:30|5441.84|5441.84|5442.07|5442.07|5442.07|5442.07|5441.84|5441.84|0
1635865310000|2021-11-02 15:01:50|5442.32|5442.32|5442.32|5442.32|5442.32|5442.32|5442.32|5442.32|0
1635865320000|2021-11-02 15:02:00|5442.44|5442.44|5441.73|5441.73|5442.44|5442.44|5441.73|5441.73|0
1635865350000|2021-11-02 15:02:30|5441.03|5441.03|5441.03|5441.03|5441.03|5441.03|5441.03|5441.03|0
1635865360000|2021-11-02 15:02:40|5440.35|5440.35|5440.35|5440.35|5440.35|5440.35|5440.35|5440.35|0
1635865380000|2021-11-02 15:03:00|5440.82|5440.82|5441.39|5441.39|5441.39|5441.39|5440.82|5440.82|0
1635865400000|2021-11-02 15:03:20|5441.5|5441.5|5441.5|5441.5|5441.5|5441.5|5441.5|5441.5|0
1635865420000|2021-11-02 15:03:40|5441.39|5441.39|5441.39|5441.39|5441.39|5441.39|5441.39|5441.39|0
1635865450000|2021-11-02 15:04:10|5440.89|5440.89|5440.89|5440.89|5440.89|5440.89|5440.89|5440.89|0
1635865460000|2021-11-02 15:04:20|5440.18|5440.18|5440.18|5440.18|5440.18|5440.18|5440.18|5440.18|0
1635865500000|2021-11-02 15:05:00|5439.94|5439.94|5439.94|5439.94|5439.94|5439.94|5439.94|5439.94|0
1635865510000|2021-11-02 15:05:10|5440.29|5440.29|5440.29|5440.29|5440.64|5440.64|5440.29|5440.29|0
1635865520000|2021-11-02 15:05:20|5440.17|5440.17|5440.17|5440.17|5440.17|5440.17|5440.17|5440.17|0
1635865540000|2021-11-02 15:05:40|5440.52|5440.52|5440.52|5440.52|5440.52|5440.52|5440.52|5440.52|0
1635865550000|2021-11-02 15:05:50|5440.41|5440.41|5440.41|5440.41|5440.41|5440.41|5440.41|5440.41|0
1635865560000|2021-11-02 15:06:00|5441.11|5441.11|5441.36|5441.36|5441.72|5441.72|5441.11|5441.11|0
1635865570000|2021-11-02 15:06:10|5441.72|5441.72|5441.72|5441.72|5441.72|5441.72|5441.72|5441.72|0
1635865610000|2021-11-02 15:06:50|5441.6|5441.6|5441.6|5441.6|5441.6|5441.6|5441.6|5441.6|0
1635865630000|2021-11-02 15:07:10|5441.85|5441.85|5441.85|5441.85|5441.85|5441.85|5441.85|5441.85|0
1635865650000|2021-11-02 15:07:30|5441.49|5441.49|5441.49|5441.49|5441.49|5441.49|5441.49|5441.49|0
1635865700000|2021-11-02 15:08:20|5441.85|5441.85|5441.85|5441.85|5441.85|5441.85|5441.85|5441.85|0
1635865770000|2021-11-02 15:09:30|5441.35|5441.35|5441.35|5441.35|5441.35|5441.35|5441.35|5441.35|0
1635865780000|2021-11-02 15:09:40|5441.12|5441.12|5441.37|5441.37|5441.37|5441.37|5441.12|5441.12|0
1635865800000|2021-11-02 15:10:00|5442.07|5442.07|5442.07|5442.07|5442.07|5442.07|5442.07|5442.07|0
1635865840000|2021-11-02 15:10:40|5442.35|5442.35|5442.35|5442.35|5442.35|5442.35|5442.35|5442.35|0
1635865890000|2021-11-02 15:11:30|5442|5442|5442|5442|5442|5442|5442|5442|0
1635865930000|2021-11-02 15:12:10|5441.29|5441.29|5441.17|5441.17|5441.29|5441.29|5441.17|5441.17|0
1635865960000|2021-11-02 15:12:40|5440.93|5440.93|5440.93|5440.93|5440.93|5440.93|5440.93|5440.93|0
1635865980000|2021-11-02 15:13:00|5441.28|5441.28|5441.16|5441.16|5441.28|5441.28|5441.16|5441.16|0
1635866020000|2021-11-02 15:13:40|5441.51|5441.51|5441.87|5441.87|5441.87|5441.87|5441.51|5441.51|0
1635866030000|2021-11-02 15:13:50|5442.22|5442.22|5442.22|5442.22|5442.22|5442.22|5442.22|5442.22|0
1635866070000|2021-11-02 15:14:30|5442.5|5442.5|5442.5|5442.5|5442.5|5442.5|5442.5|5442.5|0
1635866090000|2021-11-02 15:14:50|5442.85|5442.85|5442.85|5442.85|5442.85|5442.85|5442.85|5442.85|0
1635866100000|2021-11-02 15:15:00|5443.1|5443.1|5443.22|5443.22|5443.22|5443.22|5443.1|5443.1|0
1635866120000|2021-11-02 15:15:20|5443.47|5443.47|5443.47|5443.47|5443.47|5443.47|5443.47|5443.47|0
1635866140000|2021-11-02 15:15:40|5443.7|5443.7|5443.7|5443.7|5443.7|5443.7|5443.7|5443.7|0
1635866150000|2021-11-02 15:15:50|5443.45|5443.45|5443.1|5443.1|5443.45|5443.45|5443.1|5443.1|0
1635866200000|2021-11-02 15:16:40|5442.39|5442.39|5442.05|5442.05|5442.39|5442.39|5442.05|5442.05|0
1635866300000|2021-11-02 15:18:20|5441.78|5441.78|5441.89|5441.89|5441.89|5441.89|5441.78|5441.78|0
1635866320000|2021-11-02 15:18:40|5442.24|5442.24|5442.24|5442.24|5442.24|5442.24|5442.24|5442.24|0
1635866360000|2021-11-02 15:19:20|5441.89|5441.89|5441.54|5441.54|5441.89|5441.89|5441.54|5441.54|0
1635866370000|2021-11-02 15:19:30|5441.29|5441.29|5441.29|5441.29|5441.29|5441.29|5441.29|5441.29|0
1635866390000|2021-11-02 15:19:50|5442.35|5442.35|5442.35|5442.35|5442.35|5442.35|5441.29|5441.29|0
1635866400000|2021-11-02 15:20:00|5442.69|5442.69|5443.66|5443.66|5443.66|5443.66|5442.69|5442.69|0
1635866430000|2021-11-02 15:20:30|5443.31|5443.31|5442.6|5442.6|5443.31|5443.31|5442.6|5442.6|0
1635866440000|2021-11-02 15:20:40|5442.37|5442.37|5442.37|5442.37|5442.37|5442.37|5442.37|5442.37|0
1635866470000|2021-11-02 15:21:10|5442.03|5442.03|5442.03|5442.03|5442.03|5442.03|5442.03|5442.03|0
1635866500000|2021-11-02 15:21:40|5442.38|5442.38|5442.73|5442.73|5442.73|5442.73|5442.38|5442.38|0
1635866510000|2021-11-02 15:21:50|5443.09|5443.09|5443.09|5443.09|5443.09|5443.09|5443.09|5443.09|0
1635866520000|2021-11-02 15:22:00|5443.44|5443.44|5443.44|5443.44|5443.44|5443.44|5443.44|5443.44|0
1635866540000|2021-11-02 15:22:20|5443.56|5443.56|5443.56|5443.56|5443.56|5443.56|5443.56|5443.56|0
1635866560000|2021-11-02 15:22:40|5443.91|5443.91|5443.91|5443.91|5443.91|5443.91|5443.91|5443.91|0
1635866570000|2021-11-02 15:22:50|5444.26|5444.26|5444.26|5444.26|5444.26|5444.26|5444.26|5444.26|0
1635866590000|2021-11-02 15:23:10|5444.6|5444.6|5444.95|5444.95|5444.95|5444.95|5444.6|5444.6|0
1635866610000|2021-11-02 15:23:30|5445.2|5445.2|5445.2|5445.2|5445.2|5445.2|5445.2|5445.2|0
1635866620000|2021-11-02 15:23:40|5445.91|5445.91|5445.91|5445.91|5445.91|5445.91|5445.91|5445.91|0
1635866630000|2021-11-02 15:23:50|5446.26|5446.26|5446.6|5446.6|5446.6|5446.6|5446.26|5446.26|0
1635866640000|2021-11-02 15:24:00|5446.85|5446.85|5447.95|5447.95|5447.95|5447.95|5446.85|5446.85|0
1635866660000|2021-11-02 15:24:20|5448.2|5448.2|5448.2|5448.2|5448.2|5448.2|5448.2|5448.2|0
1635866670000|2021-11-02 15:24:30|5448.55|5448.55|5448.55|5448.55|5448.55|5448.55|5448.55|5448.55|0
1635866690000|2021-11-02 15:24:50|5449.26|5449.26|5449.61|5449.61|5449.61|5449.61|5449.26|5449.26|0
1635866720000|2021-11-02 15:25:20|5449.36|5449.36|5449.36|5449.36|5449.36|5449.36|5449.36|5449.36|0
1635866730000|2021-11-02 15:25:30|5449.02|5449.02|5449.71|5449.71|5449.71|5449.71|5449.02|5449.02|0
1635866760000|2021-11-02 15:26:00|5449.6|5449.6|5449.6|5449.6|5449.6|5449.6|5449.6|5449.6|0
1635866780000|2021-11-02 15:26:20|5449.95|5449.95|5450.66|5450.66|5450.66|5450.66|5449.95|5449.95|0
1635866790000|2021-11-02 15:26:30|5450.3|5450.3|5450.3|5450.3|5450.3|5450.3|5450.3|5450.3|0
1635866800000|2021-11-02 15:26:40|5450.19|5450.19|5449.48|5449.48|5450.19|5450.19|5449.48|5449.48|0
1635866820000|2021-11-02 15:27:00|5449.2|5449.2|5449.32|5449.32|5449.32|5449.32|5449.2|5449.2|0
1635866830000|2021-11-02 15:27:10|5448.96|5448.96|5448.61|5448.61|5448.96|5448.96|5448.61|5448.61|0
1635866850000|2021-11-02 15:27:30|5448.73|5448.73|5448.23|5448.23|5448.73|5448.73|5448.23|5448.23|0
1635866870000|2021-11-02 15:27:50|5448.11|5448.11|5448.11|5448.11|5448.11|5448.11|5448.11|5448.11|0
1635866900000|2021-11-02 15:28:20|5447.76|5447.76|5447.76|5447.76|5447.76|5447.76|5447.76|5447.76|0
1635866930000|2021-11-02 15:28:50|5447.48|5447.48|5447.48|5447.48|5447.48|5447.48|5447.48|5447.48|0
1635866940000|2021-11-02 15:29:00|5447.23|5447.23|5447.23|5447.23|5447.23|5447.23|5447.23|5447.23|0
1635866950000|2021-11-02 15:29:10|5447.59|5447.59|5447.59|5447.59|5447.59|5447.59|5447.59|5447.59|0
1635866960000|2021-11-02 15:29:20|5448.08|5448.08|5448.44|5448.44|5448.79|5448.79|5448.08|5448.08|0
1635866970000|2021-11-02 15:29:30|5448.69|5448.69|5448.69|5448.69|5448.69|5448.69|5448.69|5448.69|0
1635866980000|2021-11-02 15:29:40|5448.96|5448.96|5449.32|5449.32|5449.32|5449.32|5448.96|5448.96|0
1635866990000|2021-11-02 15:29:50|5450.02|5450.02|5450.66|5450.66|5450.66|5450.66|5450.02|5450.02|0
1635867000000|2021-11-02 15:30:00|5450.3|5450.3|5449.95|5449.95|5450.3|5450.3|5449.95|5449.95|0
1635867030000|2021-11-02 15:30:30|5449.7|5449.7|5449.7|5449.7|5449.7|5449.7|5449.7|5449.7|0
1635867050000|2021-11-02 15:30:50|5449.95|5449.95|5449.95|5449.95|5449.95|5449.95|5449.95|5449.95|0
1635867090000|2021-11-02 15:31:30|5450.3|5450.3|5450.3|5450.3|5450.3|5450.3|5450.3|5450.3|0
1635867110000|2021-11-02 15:31:50|5450.66|5450.66|5450.66|5450.66|5450.66|5450.66|5450.66|5450.66|0
1635867120000|2021-11-02 15:32:00|5451.01|5451.01|5451.01|5451.01|5451.01|5451.01|5451.01|5451.01|0
1635867140000|2021-11-02 15:32:20|5451.36|5451.36|5451.36|5451.36|5451.36|5451.36|5451.36|5451.36|0
1635867150000|2021-11-02 15:32:30|5451.71|5451.71|5452.07|5452.07|5452.07|5452.07|5451.71|5451.71|0
1635867160000|2021-11-02 15:32:40|5452.77|5452.77|5454.23|5454.23|5454.23|5454.23|5452.77|5452.77|0
1635867170000|2021-11-02 15:32:50|5454.93|5454.93|5454.83|5454.83|5455.18|5455.18|5454.58|5454.58|0
1635867200000|2021-11-02 15:33:20|5454.48|5454.48|5454.12|5454.12|5454.48|5454.48|5454.12|5454.12|0
1635867210000|2021-11-02 15:33:30|5453.42|5453.42|5453.17|5453.17|5453.42|5453.42|5453.17|5453.17|0
1635867240000|2021-11-02 15:34:00|5453.05|5453.05|5452.93|5452.93|5453.05|5453.05|5452.93|5452.93|0
1635867270000|2021-11-02 15:34:30|5452.6|5452.6|5452.35|5452.35|5452.6|5452.6|5452.35|5452.35|0
1635867300000|2021-11-02 15:35:00|5451.64|5451.64|5451.25|5451.25|5451.64|5451.64|5451.25|5451.25|0
1635867310000|2021-11-02 15:35:10|5451.48|5451.48|5451.48|5451.48|5451.48|5451.48|5451.48|5451.48|0
1635867340000|2021-11-02 15:35:40|5451.14|5451.14|5451.14|5451.14|5451.14|5451.14|5451.14|5451.14|0
1635867350000|2021-11-02 15:35:50|5451.39|5451.39|5451.39|5451.39|5451.39|5451.39|5451.39|5451.39|0
1635867360000|2021-11-02 15:36:00|5451.27|5451.27|5451.98|5451.98|5451.98|5451.98|5451.27|5451.27|0
1635867440000|2021-11-02 15:37:20|5452.23|5452.23|5452.23|5452.23|5452.23|5452.23|5452.23|5452.23|0
1635867450000|2021-11-02 15:37:30|5452.9|5452.9|5453.26|5453.26|5453.26|5453.26|5452.9|5452.9|0
1635867480000|2021-11-02 15:38:00|5453.96|5453.96|5453.96|5453.96|5453.96|5453.96|5453.96|5453.96|0
1635867490000|2021-11-02 15:38:10|5453.61|5453.61|5453.61|5453.61|5453.61|5453.61|5453.61|5453.61|0
1635867510000|2021-11-02 15:38:30|5452.55|5452.55|5454.21|5454.21|5454.21|5454.21|5452.55|5452.55|0
1635867570000|2021-11-02 15:39:30|5453.71|5453.71|5453.36|5453.36|5453.71|5453.71|5453.36|5453.36|0
1635867580000|2021-11-02 15:39:40|5453.01|5453.01|5453.01|5453.01|5453.01|5453.01|5453.01|5453.01|0
1635867630000|2021-11-02 15:40:30|5452.76|5452.76|5452.76|5452.76|5452.76|5452.76|5452.76|5452.76|0
1635867720000|2021-11-02 15:42:00|5453.01|5453.01|5453.01|5453.01|5453.01|5453.01|5453.01|5453.01|0
1635867730000|2021-11-02 15:42:10|5452.66|5452.66|5452.41|5452.41|5452.66|5452.66|5452.41|5452.41|0
1635867750000|2021-11-02 15:42:30|5452.66|5452.66|5452.66|5452.66|5452.66|5452.66|5452.66|5452.66|0
1635867790000|2021-11-02 15:43:10|5452.89|5452.89|5452.89|5452.89|5452.89|5452.89|5452.89|5452.89|0
1635867830000|2021-11-02 15:43:50|5452.54|5452.54|5452.54|5452.54|5452.54|5452.54|5452.54|5452.54|0
1635867850000|2021-11-02 15:44:10|5452.18|5452.18|5452.18|5452.18|5452.18|5452.18|5452.18|5452.18|0
1635867900000|2021-11-02 15:45:00|5451.83|5451.83|5451.93|5451.93|5452.18|5452.18|5451.83|5451.83|0
1635867910000|2021-11-02 15:45:10|5452.18|5452.18|5452.18|5452.18|5452.18|5452.18|5452.18|5452.18|0
1635867920000|2021-11-02 15:45:20|5452.3|5452.3|5452.3|5452.3|5452.3|5452.3|5452.3|5452.3|0
1635867930000|2021-11-02 15:45:30|5451.59|5451.59|5451.59|5451.59|5451.59|5451.59|5451.59|5451.59|0
1635867940000|2021-11-02 15:45:40|5453.33|5453.33|5453.93|5453.93|5453.93|5453.93|5453.33|5453.33|0
1635867960000|2021-11-02 15:46:00|5454.29|5454.29|5454.29|5454.29|5454.29|5454.29|5454.29|5454.29|0
1635867970000|2021-11-02 15:46:10|5454.89|5454.89|5454.89|5454.89|5454.89|5454.89|5454.89|5454.89|0
1635867980000|2021-11-02 15:46:20|5455.23|5455.23|5455.23|5455.23|5455.23|5455.23|5455.23|5455.23|0
1635867990000|2021-11-02 15:46:30|5455.58|5455.58|5455.58|5455.58|5455.58|5455.58|5455.58|5455.58|0
1635868010000|2021-11-02 15:46:50|5455.86|5455.86|5455.86|5455.86|5455.86|5455.86|5455.86|5455.86|0
1635868020000|2021-11-02 15:47:00|5456.21|5456.21|5456.55|5456.55|5456.55|5456.55|5456.21|5456.21|0
1635868040000|2021-11-02 15:47:20|5456.8|5456.8|5457.5|5457.5|5457.5|5457.5|5456.8|5456.8|0
1635868050000|2021-11-02 15:47:30|5457.74|5457.74|5457.86|5457.86|5457.86|5457.86|5457.74|5457.74|0
1635868060000|2021-11-02 15:47:40|5457.36|5457.36|5457.36|5457.36|5457.36|5457.36|5457.36|5457.36|0
1635868070000|2021-11-02 15:47:50|5457.61|5457.61|5457.61|5457.61|5457.61|5457.61|5457.61|5457.61|0
1635868110000|2021-11-02 15:48:30|5457.96|5457.96|5457.96|5457.96|5457.96|5457.96|5457.96|5457.96|0
1635868130000|2021-11-02 15:48:50|5458.21|5458.21|5459.9|5459.9|5459.9|5459.9|5458.21|5458.21|0
1635868140000|2021-11-02 15:49:00|5460.15|5460.15|5460.15|5460.15|5460.15|5460.15|5460.15|5460.15|0
1635868160000|2021-11-02 15:49:20|5459.79|5459.79|5459.79|5459.79|5459.79|5459.79|5459.79|5459.79|0
1635868180000|2021-11-02 15:49:40|5459.44|5459.44|5459.44|5459.44|5459.44|5459.44|5459.44|5459.44|0
1635868200000|2021-11-02 15:50:00|5459.79|5459.79|5459.79|5459.79|5459.79|5459.79|5459.79|5459.79|0
1635868210000|2021-11-02 15:50:10|5459.3|5459.3|5459.3|5459.3|5459.3|5459.3|5459.3|5459.3|0
1635868240000|2021-11-02 15:50:40|5458.94|5458.94|5458.14|5458.14|5459.17|5459.17|5458.14|5458.14|0
1635868260000|2021-11-02 15:51:00|5457.78|5457.78|5457.4|5457.4|5457.78|5457.78|5457.29|5457.29|0
1635868270000|2021-11-02 15:51:10|5457.17|5457.17|5456.83|5456.83|5457.17|5457.17|5456.83|5456.83|0
1635868290000|2021-11-02 15:51:30|5456.48|5456.48|5456.48|5456.48|5456.48|5456.48|5456.48|5456.48|0
1635868340000|2021-11-02 15:52:20|5456.83|5456.83|5456.12|5456.12|5456.83|5456.83|5456.12|5456.12|0
1635868380000|2021-11-02 15:53:00|5456.83|5456.83|5456.83|5456.83|5456.83|5456.83|5456.83|5456.83|0
1635868410000|2021-11-02 15:53:30|5457.18|5457.18|5456.83|5456.83|5457.18|5457.18|5456.83|5456.83|0
1635868430000|2021-11-02 15:53:50|5457.08|5457.08|5457.08|5457.08|5457.08|5457.08|5457.08|5457.08|0
1635868450000|2021-11-02 15:54:10|5457.19|5457.19|5457.19|5457.19|5457.19|5457.19|5457.19|5457.19|0
1635868500000|2021-11-02 15:55:00|5456.84|5456.84|5456.61|5456.61|5456.84|5456.84|5456.61|5456.61|0
1635868510000|2021-11-02 15:55:10|5456.27|5456.27|5456.27|5456.27|5456.27|5456.27|5456.27|5456.27|0
1635868540000|2021-11-02 15:55:40|5455.92|5455.92|5455.92|5455.92|5455.92|5455.92|5455.92|5455.92|0
1635868550000|2021-11-02 15:55:50|5455.67|5455.67|5455.67|5455.67|5455.67|5455.67|5455.67|5455.67|0
1635868580000|2021-11-02 15:56:20|5455.43|5455.43|5455.43|5455.43|5455.43|5455.43|5455.43|5455.43|0
1635868610000|2021-11-02 15:56:50|5455.08|5455.08|5455.08|5455.08|5455.08|5455.08|5455.08|5455.08|0
1635868620000|2021-11-02 15:57:00|5454.8|5454.8|5455.25|5455.25|5455.48|5455.48|5454.8|5454.8|0
1635868630000|2021-11-02 15:57:10|5455.36|5455.36|5455.36|5455.36|5455.36|5455.36|5455.36|5455.36|0
1635868650000|2021-11-02 15:57:30|5455.01|5455.01|5454.91|5454.91|5455.01|5455.01|5454.66|5454.66|0
1635868680000|2021-11-02 15:58:00|5454.66|5454.66|5453.85|5453.85|5454.66|5454.66|5453.85|5453.85|0
1635868710000|2021-11-02 15:58:30|5453.6|5453.6|5453.6|5453.6|5453.6|5453.6|5453.6|5453.6|0
1635868730000|2021-11-02 15:58:50|5453.35|5453.35|5453.35|5453.35|5453.35|5453.35|5453.35|5453.35|0
1635868770000|2021-11-02 15:59:30|5452.29|5452.29|5451.6|5451.6|5452.29|5452.29|5451.6|5451.6|0
1635868780000|2021-11-02 15:59:40|5451.25|5451.25|5451.25|5451.25|5451.25|5451.25|5451.25|5451.25|0
1635868800000|2021-11-02 16:00:00|5451.6|5451.6|5451.26|5451.26|5451.6|5451.6|5451.26|5451.26|0
1635868810000|2021-11-02 16:00:10|5451.61|5451.61|5451.61|5451.61|5451.61|5451.61|5451.61|5451.61|0
1635868820000|2021-11-02 16:00:20|5451.73|5451.73|5451.73|5451.73|5451.73|5451.73|5451.73|5451.73|0
1635868830000|2021-11-02 16:00:30|5452.08|5452.08|5452.08|5452.08|5452.08|5452.08|5452.08|5452.08|0
1635868850000|2021-11-02 16:00:50|5451.81|5451.81|5451.81|5451.81|5451.81|5451.81|5451.81|5451.81|0
1635868870000|2021-11-02 16:01:10|5452.14|5452.14|5452.26|5452.26|5452.26|5452.26|5452.14|5452.14|0
1635868940000|2021-11-02 16:02:20|5452.38|5452.38|5453.44|5453.44|5453.44|5453.44|5452.38|5452.38|0
1635868950000|2021-11-02 16:02:30|5453.08|5453.08|5454.04|5454.04|5454.04|5454.04|5453.08|5453.08|0
1635868990000|2021-11-02 16:03:10|5454.39|5454.39|5453.69|5453.69|5454.39|5454.39|5453.69|5453.69|0
1635869010000|2021-11-02 16:03:30|5453.93|5453.93|5453.93|5453.93|5453.93|5453.93|5453.93|5453.93|0
1635869080000|2021-11-02 16:04:40|5454.21|5454.21|5454.92|5454.92|5454.92|5454.92|5454.21|5454.21|0
1635869090000|2021-11-02 16:04:50|5454.8|5454.8|5454.8|5454.8|5454.8|5454.8|5454.8|5454.8|0
1635869100000|2021-11-02 16:05:00|5454.69|5454.69|5453.99|5453.99|5454.69|5454.69|5453.99|5453.99|0
1635869110000|2021-11-02 16:05:10|5453.64|5453.64|5453.99|5453.99|5453.99|5453.99|5453.64|5453.64|0
1635869120000|2021-11-02 16:05:20|5453.64|5453.64|5452.41|5452.41|5453.64|5453.64|5452.41|5452.41|0
1635869130000|2021-11-02 16:05:30|5452.05|5452.05|5452.05|5452.05|5452.05|5452.05|5452.05|5452.05|0
1635869150000|2021-11-02 16:05:50|5452.41|5452.41|5452.41|5452.41|5452.41|5452.41|5452.41|5452.41|0
1635869200000|2021-11-02 16:06:40|5452.29|5452.29|5452.29|5452.29|5452.29|5452.29|5452.29|5452.29|0
1635869210000|2021-11-02 16:06:50|5452.41|5452.41|5452.41|5452.41|5452.41|5452.41|5452.41|5452.41|0
1635869220000|2021-11-02 16:07:00|5452.13|5452.13|5452.13|5452.13|5452.13|5452.13|5452.13|5452.13|0
1635869280000|2021-11-02 16:08:00|5451.88|5451.88|5452|5452|5452|5452|5451.88|5451.88|0
1635869290000|2021-11-02 16:08:10|5452.11|5452.11|5451.76|5451.76|5452.11|5452.11|5451.76|5451.76|0
1635869320000|2021-11-02 16:08:40|5451.41|5451.41|5451.41|5451.41|5451.41|5451.41|5451.41|5451.41|0
1635869340000|2021-11-02 16:09:00|5451.05|5451.05|5450.72|5450.72|5451.05|5451.05|5450.72|5450.72|0
1635869350000|2021-11-02 16:09:10|5451.05|5451.05|5451.05|5451.05|5451.05|5451.05|5451.05|5451.05|0
1635869380000|2021-11-02 16:09:40|5451.17|5451.17|5450.82|5450.82|5451.17|5451.17|5450.82|5450.82|0
1635869390000|2021-11-02 16:09:50|5451.17|5451.17|5451.17|5451.17|5451.17|5451.17|5451.17|5451.17|0
1635869400000|2021-11-02 16:10:00|5451.52|5451.52|5451.52|5451.52|5451.52|5451.52|5451.52|5451.52|0
1635869410000|2021-11-02 16:10:10|5451.17|5451.17|5451.17|5451.17|5451.17|5451.17|5451.17|5451.17|0
1635869430000|2021-11-02 16:10:30|5451.52|5451.52|5451.52|5451.52|5451.52|5451.52|5451.52|5451.52|0
1635869440000|2021-11-02 16:10:40|5451.88|5451.88|5452.16|5452.16|5452.16|5452.16|5451.88|5451.88|0
1635869460000|2021-11-02 16:11:00|5451.8|5451.8|5451.55|5451.55|5452.16|5452.16|5451.55|5451.55|0
1635869470000|2021-11-02 16:11:10|5451.2|5451.2|5450.85|5450.85|5451.2|5451.2|5450.85|5450.85|0
1635869490000|2021-11-02 16:11:30|5451.32|5451.32|5451.32|5451.32|5451.32|5451.32|5451.32|5451.32|0
1635869500000|2021-11-02 16:11:40|5450.98|5450.98|5450.86|5450.86|5450.98|5450.98|5450.86|5450.86|0
1635869520000|2021-11-02 16:12:00|5451.36|5451.36|5450.86|5450.86|5451.36|5451.36|5450.86|5450.86|0
1635869530000|2021-11-02 16:12:10|5451.21|5451.21|5450.86|5450.86|5451.21|5451.21|5450.86|5450.86|0
1635869570000|2021-11-02 16:12:50|5450.74|5450.74|5450.04|5450.04|5450.74|5450.74|5450.04|5450.04|0
1635869600000|2021-11-02 16:13:20|5449.54|5449.54|5449.54|5449.54|5449.54|5449.54|5449.54|5449.54|0
1635869620000|2021-11-02 16:13:40|5449.2|5449.2|5449.2|5449.2|5449.2|5449.2|5449.2|5449.2|0
1635869640000|2021-11-02 16:14:00|5449.45|5449.45|5449.35|5449.35|5450.4|5450.4|5449.35|5449.35|0
1635869650000|2021-11-02 16:14:10|5449.68|5449.68|5449.68|5449.68|5449.68|5449.68|5449.68|5449.68|0
1635869690000|2021-11-02 16:14:50|5447.92|5447.92|5448.27|5448.27|5448.62|5448.62|5447.92|5447.92|0
1635869720000|2021-11-02 16:15:20|5448.39|5448.39|5448.04|5448.04|5448.39|5448.39|5448.04|5448.04|0
1635869750000|2021-11-02 16:15:50|5448.39|5448.39|5448.64|5448.64|5448.64|5448.64|5448.39|5448.39|0
1635869800000|2021-11-02 16:16:40|5448.98|5448.98|5448.98|5448.98|5448.98|5448.98|5448.98|5448.98|0
1635869810000|2021-11-02 16:16:50|5449.32|5449.32|5449.56|5449.56|5449.56|5449.56|5449.32|5449.32|0
1635869820000|2021-11-02 16:17:00|5449.92|5449.92|5449.92|5449.92|5449.92|5449.92|5449.92|5449.92|0
1635869840000|2021-11-02 16:17:20|5450.27|5450.27|5450.5|5450.5|5450.5|5450.5|5450.27|5450.27|0
1635869880000|2021-11-02 16:18:00|5450.27|5450.27|5450.27|5450.27|5450.27|5450.27|5450.27|5450.27|0
1635869920000|2021-11-02 16:18:40|5449.92|5449.92|5449.92|5449.92|5449.92|5449.92|5449.92|5449.92|0
1635869930000|2021-11-02 16:18:50|5450.03|5450.03|5450.15|5450.15|5450.15|5450.15|5450.03|5450.03|0
1635869960000|2021-11-02 16:19:20|5448.74|5448.74|5448.39|5448.39|5448.74|5448.74|5448.39|5448.39|0
1635869970000|2021-11-02 16:19:30|5449.44|5449.44|5449.44|5449.44|5449.44|5449.44|5449.44|5449.44|0
1635870000000|2021-11-02 16:20:00|5449.8|5449.8|5449.8|5449.8|5449.8|5449.8|5449.8|5449.8|0
1635870070000|2021-11-02 16:21:10|5450.15|5450.15|5451.11|5451.11|5451.11|5451.11|5450.15|5450.15|0
1635870080000|2021-11-02 16:21:20|5451.46|5451.46|5451.46|5451.46|5451.46|5451.46|5451.46|5451.46|0
1635870090000|2021-11-02 16:21:30|5451.71|5451.71|5451.71|5451.71|5451.71|5451.71|5451.71|5451.71|0
1635870100000|2021-11-02 16:21:40|5451.36|5451.36|5451.36|5451.36|5451.36|5451.36|5451.36|5451.36|0
1635870150000|2021-11-02 16:22:30|5451.6|5451.6|5451.6|5451.6|5451.6|5451.6|5451.6|5451.6|0
1635870160000|2021-11-02 16:22:40|5452.07|5452.07|5452.07|5452.07|5452.07|5452.07|5452.07|5452.07|0
1635870170000|2021-11-02 16:22:50|5452.19|5452.19|5452.19|5452.19|5452.19|5452.19|5452.19|5452.19|0
1635870200000|2021-11-02 16:23:20|5451.84|5451.84|5451.84|5451.84|5451.84|5451.84|5451.84|5451.84|0
1635870210000|2021-11-02 16:23:30|5451.59|5451.59|5451.59|5451.59|5451.59|5451.59|5451.59|5451.59|0
1635870220000|2021-11-02 16:23:40|5451.71|5451.71|5451.94|5451.94|5451.94|5451.94|5451.71|5451.71|0
1635870230000|2021-11-02 16:23:50|5451.82|5451.82|5451.57|5451.57|5451.82|5451.82|5451.57|5451.57|0
1635870250000|2021-11-02 16:24:10|5451.81|5451.81|5451.81|5451.81|5451.81|5451.81|5451.81|5451.81|0
1635870260000|2021-11-02 16:24:20|5451.92|5451.92|5451.53|5451.53|5451.92|5451.92|5451.53|5451.53|0
1635870270000|2021-11-02 16:24:30|5451.65|5451.65|5450.82|5450.82|5451.65|5451.65|5450.82|5450.82|0
1635870310000|2021-11-02 16:25:10|5450.57|5450.57|5450.91|5450.91|5450.91|5450.91|5450.57|5450.57|0
1635870320000|2021-11-02 16:25:20|5450.24|5450.24|5450.91|5450.91|5450.91|5450.91|5450.24|5450.24|0
1635870340000|2021-11-02 16:25:40|5451.03|5451.03|5451.03|5451.03|5451.03|5451.03|5451.03|5451.03|0
1635870360000|2021-11-02 16:26:00|5451.28|5451.28|5450.94|5450.94|5451.28|5451.28|5450.94|5450.94|0
1635870400000|2021-11-02 16:26:40|5450.59|5450.59|5450.59|5450.59|5450.59|5450.59|5450.59|5450.59|0
1635870430000|2021-11-02 16:27:10|5450.94|5450.94|5451.17|5451.17|5451.17|5451.17|5450.94|5450.94|0
1635870440000|2021-11-02 16:27:20|5451.41|5451.41|5451.41|5451.41|5451.41|5451.41|5451.41|5451.41|0
1635870470000|2021-11-02 16:27:50|5451.29|5451.29|5451.77|5451.77|5451.77|5451.77|5451.29|5451.29|0
1635870480000|2021-11-02 16:28:00|5451.19|5451.19|5450.66|5450.66|5451.19|5451.19|5450.66|5450.66|0
1635870490000|2021-11-02 16:28:10|5451.01|5451.01|5451.01|5451.01|5451.01|5451.01|5451.01|5451.01|0
1635870500000|2021-11-02 16:28:20|5450.89|5450.89|5450.89|5450.89|5450.89|5450.89|5450.89|5450.89|0
1635870510000|2021-11-02 16:28:30|5450.78|5450.78|5451.36|5451.36|5451.36|5451.36|5450.66|5450.66|0
1635870530000|2021-11-02 16:28:50|5451.08|5451.08|5451.08|5451.08|5451.08|5451.08|5450.62|5450.62|0
1635870540000|2021-11-02 16:29:00|5451.2|5451.2|5450.26|5450.26|5451.2|5451.2|5450.26|5450.26|0
1635870550000|2021-11-02 16:29:10|5449.91|5449.91|5450.14|5450.14|5450.14|5450.14|5449.2|5449.2|0
1635870560000|2021-11-02 16:29:20|5449.89|5449.89|5450.64|5450.64|5450.76|5450.76|5449.89|5449.89|0
1635870570000|2021-11-02 16:29:30|5450.4|5450.4|5450.4|5450.4|5450.4|5450.4|5450.4|5450.4|0
1635870580000|2021-11-02 16:29:40|5450.16|5450.16|5450.66|5450.66|5450.66|5450.66|5450.16|5450.16|0
1635870590000|2021-11-02 16:29:50|5449.95|5449.95|5449.95|5449.95|5450.19|5450.19|5449.83|5449.83|0
1635927300000|2021-11-03 08:15:00|5427.29|5427.29|5427.54|5427.54|5427.54|5427.54|5427.29|5427.29|0
1635927350000|2021-11-03 08:15:50|5427.89|5427.89|5427.89|5427.89|5427.89|5427.89|5427.89|5427.89|0
1635927360000|2021-11-03 08:16:00|5428.59|5428.59|5428.95|5428.95|5428.95|5428.95|5428.59|5428.59|0
1635927370000|2021-11-03 08:16:10|5429.29|5429.29|5429.29|5429.29|5429.29|5429.29|5429.29|5429.29|0
1635927380000|2021-11-03 08:16:20|5431.05|5431.05|5431.39|5431.39|5431.39|5431.39|5431.05|5431.05|0
1635927390000|2021-11-03 08:16:30|5430.68|5430.68|5430.57|5430.57|5430.92|5430.92|5430.57|5430.57|0
1635927400000|2021-11-03 08:16:40|5429.51|5429.51|5429.51|5429.51|5429.51|5429.51|5429.51|5429.51|0
1635927410000|2021-11-03 08:16:50|5429.27|5429.27|5429.27|5429.27|5429.27|5429.27|5429.27|5429.27|0
1635927420000|2021-11-03 08:17:00|5428.93|5428.93|5427.38|5427.38|5429.29|5429.29|5427.38|5427.38|0
1635927430000|2021-11-03 08:17:10|5427.73|5427.73|5427.73|5427.73|5427.73|5427.73|5427.73|5427.73|0
1635927470000|2021-11-03 08:17:50|5427.39|5427.39|5427.39|5427.39|5427.39|5427.39|5427.39|5427.39|0
1635927500000|2021-11-03 08:18:20|5426.33|5426.33|5427.04|5427.04|5427.04|5427.04|5426.33|5426.33|0
1635927510000|2021-11-03 08:18:30|5426.69|5426.69|5426.69|5426.69|5426.69|5426.69|5426.69|5426.69|0
1635927530000|2021-11-03 08:18:50|5426.33|5426.33|5426.69|5426.69|5426.69|5426.69|5426.33|5426.33|0
1635927540000|2021-11-03 08:19:00|5428.45|5428.45|5428.45|5428.45|5428.45|5428.45|5428.45|5428.45|0
1635927570000|2021-11-03 08:19:30|5428.8|5428.8|5430.7|5430.7|5430.7|5430.7|5428.8|5428.8|0
1635927590000|2021-11-03 08:19:50|5430.42|5430.42|5430.42|5430.42|5430.42|5430.42|5430.42|5430.42|0
1635927620000|2021-11-03 08:20:20|5430.77|5430.77|5432.47|5432.47|5432.47|5432.47|5430.77|5430.77|0
1635927630000|2021-11-03 08:20:30|5432.82|5432.82|5432.82|5432.82|5432.82|5432.82|5432.82|5432.82|0
1635927650000|2021-11-03 08:20:50|5432.12|5432.12|5432.12|5432.12|5432.12|5432.12|5432.12|5432.12|0
1635927660000|2021-11-03 08:21:00|5431.77|5431.77|5431.77|5431.77|5431.77|5431.77|5431.77|5431.77|0
1635927670000|2021-11-03 08:21:10|5431.41|5431.41|5431.06|5431.06|5431.41|5431.41|5431.06|5431.06|0
1635927680000|2021-11-03 08:21:20|5430.78|5430.78|5430.78|5430.78|5430.78|5430.78|5430.78|5430.78|0
1635927690000|2021-11-03 08:21:30|5430.9|5430.9|5430.9|5430.9|5430.9|5430.9|5430.9|5430.9|0
1635927700000|2021-11-03 08:21:40|5431.25|5431.25|5431.25|5431.25|5431.25|5431.25|5431.25|5431.25|0
1635927760000|2021-11-03 08:22:40|5431.6|5431.6|5431.6|5431.6|5431.6|5431.6|5431.6|5431.6|0
1635927810000|2021-11-03 08:23:30|5431.96|5431.96|5431.6|5431.6|5431.96|5431.96|5431.6|5431.6|0
1635927850000|2021-11-03 08:24:10|5430.9|5430.9|5430.9|5430.9|5430.9|5430.9|5430.9|5430.9|0
1635927860000|2021-11-03 08:24:20|5430.62|5430.62|5431.18|5431.18|5431.18|5431.18|5430.62|5430.62|0
1635927870000|2021-11-03 08:24:30|5432.24|5432.24|5432.3|5432.3|5432.57|5432.57|5432.24|5432.24|0
1635927880000|2021-11-03 08:24:40|5431.96|5431.96|5431.46|5431.46|5431.96|5431.96|5431.46|5431.46|0
1635927890000|2021-11-03 08:24:50|5431.12|5431.12|5431.12|5431.12|5431.12|5431.12|5431.12|5431.12|0
1635927900000|2021-11-03 08:25:00|5431.46|5431.46|5430.77|5430.77|5431.46|5431.46|5430.77|5430.77|0
1635927930000|2021-11-03 08:25:30|5431.12|5431.12|5432.18|5432.18|5432.18|5432.18|5431.12|5431.12|0
1635927940000|2021-11-03 08:25:40|5432.41|5432.41|5432.41|5432.41|5432.41|5432.41|5432.41|5432.41|0
1635927960000|2021-11-03 08:26:00|5431.7|5431.7|5431.7|5431.7|5431.7|5431.7|5431.7|5431.7|0
1635928020000|2021-11-03 08:27:00|5431.46|5431.46|5431.18|5431.18|5431.46|5431.46|5431.18|5431.18|0
1635928030000|2021-11-03 08:27:10|5430.47|5430.47|5431.18|5431.18|5431.18|5431.18|5430.47|5430.47|0
1635928040000|2021-11-03 08:27:20|5431.53|5431.53|5431.53|5431.53|5431.53|5431.53|5431.53|5431.53|0
1635928060000|2021-11-03 08:27:40|5432.59|5432.59|5432.59|5432.59|5432.59|5432.59|5432.59|5432.59|0
1635928070000|2021-11-03 08:27:50|5432.25|5432.25|5432.25|5432.25|5432.25|5432.25|5432.25|5432.25|0
1635928080000|2021-11-03 08:28:00|5432.59|5432.59|5434.25|5434.25|5434.25|5434.25|5432.59|5432.59|0
1635928090000|2021-11-03 08:28:10|5433.54|5433.54|5433.54|5433.54|5433.54|5433.54|5433.54|5433.54|0
1635928110000|2021-11-03 08:28:30|5433.66|5433.66|5433.66|5433.66|5433.66|5433.66|5433.66|5433.66|0
1635928120000|2021-11-03 08:28:40|5434.37|5434.37|5434.37|5434.37|5434.37|5434.37|5434.37|5434.37|0
1635928170000|2021-11-03 08:29:30|5434.01|5434.01|5434.01|5434.01|5434.01|5434.01|5434.01|5434.01|0
1635928200000|2021-11-03 08:30:00|5433.31|5433.31|5434.01|5434.01|5434.01|5434.01|5433.31|5433.31|0
1635928210000|2021-11-03 08:30:10|5434.13|5434.13|5433.42|5433.42|5434.25|5434.25|5433.42|5433.42|0
1635928220000|2021-11-03 08:30:20|5433.78|5433.78|5433.78|5433.78|5433.78|5433.78|5433.78|5433.78|0
1635928230000|2021-11-03 08:30:30|5434.13|5434.13|5434.13|5434.13|5434.13|5434.13|5434.13|5434.13|0
1635928250000|2021-11-03 08:30:50|5434.48|5434.48|5434.84|5434.84|5434.84|5434.84|5434.13|5434.13|0
1635928260000|2021-11-03 08:31:00|5433.78|5433.78|5433.78|5433.78|5433.78|5433.78|5433.78|5433.78|0
1635928270000|2021-11-03 08:31:10|5433.42|5433.42|5433.42|5433.42|5433.42|5433.42|5433.42|5433.42|0
1635928280000|2021-11-03 08:31:20|5433.78|5433.78|5433.42|5433.42|5433.78|5433.78|5433.42|5433.42|0
1635928290000|2021-11-03 08:31:30|5433.78|5433.78|5433.44|5433.44|5433.78|5433.78|5433.44|5433.44|0
1635928300000|2021-11-03 08:31:40|5433.78|5433.78|5433.78|5433.78|5433.78|5433.78|5433.78|5433.78|0
1635928310000|2021-11-03 08:31:50|5433.44|5433.44|5433.44|5433.44|5433.44|5433.44|5433.44|5433.44|0
1635928370000|2021-11-03 08:32:50|5433.08|5433.08|5434.85|5434.85|5434.85|5434.85|5433.08|5433.08|0
1635928380000|2021-11-03 08:33:00|5434.5|5434.5|5434.5|5434.5|5434.5|5434.5|5434.5|5434.5|0
1635928390000|2021-11-03 08:33:10|5434|5434|5432.94|5432.94|5434|5434|5432.94|5432.94|0
1635928400000|2021-11-03 08:33:20|5432.59|5432.59|5431.18|5431.18|5432.59|5432.59|5431.18|5431.18|0
1635928420000|2021-11-03 08:33:40|5430.94|5430.94|5430.94|5430.94|5430.94|5430.94|5430.94|5430.94|0
1635928460000|2021-11-03 08:34:20|5431.29|5431.29|5431.29|5431.29|5431.29|5431.29|5431.29|5431.29|0
1635928480000|2021-11-03 08:34:40|5430.96|5430.96|5431.97|5431.97|5431.97|5431.97|5430.96|5430.96|0
1635928500000|2021-11-03 08:35:00|5432.09|5432.09|5431.81|5431.81|5432.44|5432.44|5431.81|5431.81|0
1635928510000|2021-11-03 08:35:10|5431.47|5431.47|5431.47|5431.47|5431.47|5431.47|5431.47|5431.47|0
1635928520000|2021-11-03 08:35:20|5431.12|5431.12|5430.78|5430.78|5431.12|5431.12|5430.78|5430.78|0
1635928540000|2021-11-03 08:35:40|5430.5|5430.5|5430.15|5430.15|5430.5|5430.5|5430.15|5430.15|0
1635928550000|2021-11-03 08:35:50|5429.87|5429.87|5428.1|5428.1|5429.87|5429.87|5428.1|5428.1|0
1635928560000|2021-11-03 08:36:00|5428.81|5428.81|5429.52|5429.52|5429.52|5429.52|5428.81|5428.81|0
1635928570000|2021-11-03 08:36:10|5429.79|5429.79|5429.79|5429.79|5429.79|5429.79|5429.79|5429.79|0
1635928600000|2021-11-03 08:36:40|5428.74|5428.74|5428.74|5428.74|5428.74|5428.74|5428.74|5428.74|0
1635928650000|2021-11-03 08:37:30|5430.15|5430.15|5430.47|5430.47|5430.47|5430.47|5429.79|5429.79|0
1635928660000|2021-11-03 08:37:40|5430.75|5430.75|5430.75|5430.75|5430.75|5430.75|5430.75|5430.75|0
1635928700000|2021-11-03 08:38:20|5430.4|5430.4|5430.4|5430.4|5430.4|5430.4|5430.4|5430.4|0
1635928710000|2021-11-03 08:38:30|5430.75|5430.75|5430.75|5430.75|5430.75|5430.75|5430.75|5430.75|0
1635928720000|2021-11-03 08:38:40|5431.25|5431.25|5431.25|5431.25|5431.25|5431.25|5431.25|5431.25|0
1635928730000|2021-11-03 08:38:50|5430.54|5430.54|5430.54|5430.54|5430.54|5430.54|5430.54|5430.54|0
1635928740000|2021-11-03 08:39:00|5430.88|5430.88|5432.18|5432.18|5432.18|5432.18|5430.88|5430.88|0
1635928750000|2021-11-03 08:39:10|5432.45|5432.45|5432.7|5432.7|5432.7|5432.7|5432.45|5432.45|0
1635928780000|2021-11-03 08:39:40|5432.35|5432.35|5432.7|5432.7|5432.7|5432.7|5432.35|5432.35|0
1635928810000|2021-11-03 08:40:10|5433.06|5433.06|5433.06|5433.06|5433.06|5433.06|5433.06|5433.06|0
1635928820000|2021-11-03 08:40:20|5433.29|5433.29|5435.76|5435.76|5435.76|5435.76|5433.29|5433.29|0
1635928830000|2021-11-03 08:40:30|5435.42|5435.42|5435.76|5435.76|5435.76|5435.76|5435.42|5435.42|0
1635928840000|2021-11-03 08:40:40|5435.42|5435.42|5435.08|5435.08|5435.42|5435.42|5435.08|5435.08|0
1635928850000|2021-11-03 08:40:50|5434.73|5434.73|5435.79|5435.79|5435.79|5435.79|5434.73|5434.73|0
1635928860000|2021-11-03 08:41:00|5434.73|5434.73|5434.38|5434.38|5434.73|5434.73|5434.38|5434.38|0
1635928890000|2021-11-03 08:41:30|5434.02|5434.02|5433.68|5433.68|5434.02|5434.02|5433.68|5433.68|0
1635928900000|2021-11-03 08:41:40|5433.35|5433.35|5433.68|5433.68|5433.68|5433.68|5433.01|5433.01|0
1635928910000|2021-11-03 08:41:50|5433.45|5433.45|5433.33|5433.33|5433.45|5433.45|5433.33|5433.33|0
1635928920000|2021-11-03 08:42:00|5433.22|5433.22|5433.1|5433.1|5433.22|5433.22|5433.1|5433.1|0
1635928930000|2021-11-03 08:42:10|5433.92|5433.92|5433.92|5433.92|5433.92|5433.92|5433.92|5433.92|0
1635928940000|2021-11-03 08:42:20|5432.9|5432.9|5432.9|5432.9|5432.9|5432.9|5432.9|5432.9|0
1635928980000|2021-11-03 08:43:00|5433.02|5433.02|5433.02|5433.02|5433.02|5433.02|5433.02|5433.02|0
1635929000000|2021-11-03 08:43:20|5429.49|5429.49|5429.49|5429.49|5429.49|5429.49|5429.49|5429.49|0
1635929050000|2021-11-03 08:44:10|5429.24|5429.24|5428.99|5428.99|5429.24|5429.24|5428.99|5428.99|0
1635929060000|2021-11-03 08:44:20|5427.58|5427.58|5426.87|5426.87|5427.58|5427.58|5426.87|5426.87|0
1635929070000|2021-11-03 08:44:30|5426.52|5426.52|5426.17|5426.17|5426.52|5426.52|5426.17|5426.17|0
1635929080000|2021-11-03 08:44:40|5425.81|5425.81|5425.81|5425.81|5425.81|5425.81|5425.81|5425.81|0
1635929090000|2021-11-03 08:44:50|5425.7|5425.7|5425.46|5425.46|5425.7|5425.7|5425.46|5425.46|0
1635929100000|2021-11-03 08:45:00|5425.7|5425.7|5425.36|5425.36|5425.7|5425.7|5425.36|5425.36|0
1635929110000|2021-11-03 08:45:10|5425.02|5425.02|5425.02|5425.02|5425.02|5425.02|5425.02|5425.02|0
1635929120000|2021-11-03 08:45:20|5425.14|5425.14|5425.37|5425.37|5425.37|5425.37|5425.02|5425.02|0
1635929160000|2021-11-03 08:46:00|5426.43|5426.43|5426.43|5426.43|5426.43|5426.43|5426.43|5426.43|0
1635929170000|2021-11-03 08:46:10|5425.73|5425.73|5425.73|5425.73|5425.73|5425.73|5425.73|5425.73|0
1635929180000|2021-11-03 08:46:20|5425.84|5425.84|5426.2|5426.2|5426.2|5426.2|5425.84|5425.84|0
1635929190000|2021-11-03 08:46:30|5425.95|5425.95|5425.95|5425.95|5425.95|5425.95|5425.95|5425.95|0
1635929200000|2021-11-03 08:46:40|5426.62|5426.62|5426.62|5426.62|5426.62|5426.62|5426.62|5426.62|0
1635929220000|2021-11-03 08:47:00|5426.35|5426.35|5426.35|5426.35|5426.35|5426.35|5426.35|5426.35|0
1635929240000|2021-11-03 08:47:20|5425.29|5425.29|5425.29|5425.29|5425.29|5425.29|5425.29|5425.29|0
1635929250000|2021-11-03 08:47:30|5424.61|5424.61|5424.61|5424.61|5424.61|5424.61|5424.61|5424.61|0
1635929280000|2021-11-03 08:48:00|5424.26|5424.26|5423.9|5423.9|5424.26|5424.26|5423.9|5423.9|0
1635929300000|2021-11-03 08:48:20|5423.56|5423.56|5423.23|5423.23|5423.56|5423.56|5423.23|5423.23|0
1635929310000|2021-11-03 08:48:30|5423.34|5423.34|5423.34|5423.34|5423.34|5423.34|5423.34|5423.34|0
1635929340000|2021-11-03 08:49:00|5422.28|5422.28|5422.28|5422.28|5422.28|5422.28|5422.28|5422.28|0
1635929360000|2021-11-03 08:49:20|5421.79|5421.79|5419.32|5419.32|5421.79|5421.79|5419.32|5419.32|0
1635929390000|2021-11-03 08:49:50|5420.37|5420.37|5420.37|5420.37|5420.37|5420.37|5420.37|5420.37|0
1635929400000|2021-11-03 08:50:00|5419.67|5419.67|5419.33|5419.33|5419.67|5419.67|5419.33|5419.33|0
1635929430000|2021-11-03 08:50:30|5419.68|5419.68|5419.68|5419.68|5419.68|5419.68|5419.68|5419.68|0
1635929440000|2021-11-03 08:50:40|5418.98|5418.98|5418.98|5418.98|5418.98|5418.98|5418.98|5418.98|0
1635929450000|2021-11-03 08:50:50|5419.68|5419.68|5419.68|5419.68|5419.68|5419.68|5419.68|5419.68|0
1635929480000|2021-11-03 08:51:20|5419.8|5419.8|5419.8|5419.8|5419.8|5419.8|5419.8|5419.8|0
1635929510000|2021-11-03 08:51:50|5420.15|5420.15|5420.5|5420.5|5420.5|5420.5|5420.15|5420.15|0
1635929530000|2021-11-03 08:52:10|5420.01|5420.01|5419.76|5419.76|5420.01|5420.01|5419.76|5419.76|0
1635929550000|2021-11-03 08:52:30|5419.64|5419.64|5418.24|5418.24|5419.64|5419.64|5417.89|5417.89|0
1635929560000|2021-11-03 08:52:40|5417.54|5417.54|5418.6|5418.6|5418.71|5418.71|5417.54|5417.54|0
1635929580000|2021-11-03 08:53:00|5418.95|5418.95|5418.95|5418.95|5418.95|5418.95|5418.95|5418.95|0
1635929590000|2021-11-03 08:53:10|5419.3|5419.3|5419.3|5419.3|5419.3|5419.3|5419.3|5419.3|0
1635929600000|2021-11-03 08:53:20|5418.95|5418.95|5418.6|5418.6|5418.95|5418.95|5418.6|5418.6|0
1635929620000|2021-11-03 08:53:40|5418.32|5418.32|5417.85|5417.85|5418.32|5418.32|5417.85|5417.85|0
1635929630000|2021-11-03 08:53:50|5417.51|5417.51|5417.51|5417.51|5417.86|5417.86|5417.51|5417.51|0
1635929680000|2021-11-03 08:54:40|5418.22|5418.22|5419.27|5419.27|5419.27|5419.27|5418.22|5418.22|0
1635929690000|2021-11-03 08:54:50|5419.63|5419.63|5419|5419|5419.63|5419.63|5419|5419|0
1635929700000|2021-11-03 08:55:00|5418.29|5418.29|5418.29|5418.29|5418.29|5418.29|5418.29|5418.29|0
1635929720000|2021-11-03 08:55:20|5419.35|5419.35|5418.64|5418.64|5419.35|5419.35|5418.64|5418.64|0
1635929730000|2021-11-03 08:55:30|5419|5419|5419.33|5419.33|5419.33|5419.33|5419|5419|0
1635929760000|2021-11-03 08:56:00|5419|5419|5419.11|5419.11|5419.11|5419.11|5419|5419|0
1635929830000|2021-11-03 08:57:10|5419.82|5419.82|5419.82|5419.82|5419.82|5419.82|5419.82|5419.82|0
1635929840000|2021-11-03 08:57:20|5419.47|5419.47|5419.47|5419.47|5419.47|5419.47|5419.47|5419.47|0
1635929860000|2021-11-03 08:57:40|5419.93|5419.93|5420.52|5420.52|5420.52|5420.52|5419.93|5419.93|0
1635929870000|2021-11-03 08:57:50|5420.75|5420.75|5420.87|5420.87|5420.87|5420.87|5420.75|5420.75|0
1635929890000|2021-11-03 08:58:10|5421.21|5421.21|5421.21|5421.21|5421.21|5421.21|5421.21|5421.21|0
1635929950000|2021-11-03 08:59:10|5421.56|5421.56|5421.56|5421.56|5421.56|5421.56|5421.56|5421.56|0
1635929960000|2021-11-03 08:59:20|5421.68|5421.68|5421.68|5421.68|5421.68|5421.68|5421.68|5421.68|0
1635930000000|2021-11-03 09:00:00|5421.56|5421.56|5421.92|5421.92|5421.92|5421.92|5421.56|5421.56|0
1635930010000|2021-11-03 09:00:10|5422.03|5422.03|5422.62|5422.62|5422.62|5422.62|5422.03|5422.03|0
1635930030000|2021-11-03 09:00:30|5423.32|5423.32|5422.15|5422.15|5423.32|5423.32|5422.15|5422.15|0
1635930040000|2021-11-03 09:00:40|5422.4|5422.4|5422.4|5422.4|5422.4|5422.4|5422.4|5422.4|0
1635930060000|2021-11-03 09:01:00|5422.04|5422.04|5422.04|5422.04|5422.04|5422.04|5422.04|5422.04|0
1635930070000|2021-11-03 09:01:10|5423.1|5423.1|5424.16|5424.16|5424.16|5424.16|5423.1|5423.1|0
1635930120000|2021-11-03 09:02:00|5423.1|5423.1|5423.1|5423.1|5423.1|5423.1|5423.1|5423.1|0
1635930140000|2021-11-03 09:02:20|5423.46|5423.46|5423.46|5423.46|5423.46|5423.46|5423.46|5423.46|0
1635930150000|2021-11-03 09:02:30|5423.1|5423.1|5423.1|5423.1|5423.1|5423.1|5423.1|5423.1|0
1635930160000|2021-11-03 09:02:40|5423.45|5423.45|5423.45|5423.45|5423.45|5423.45|5423.45|5423.45|0
1635930220000|2021-11-03 09:03:40|5423.81|5423.81|5423.81|5423.81|5423.81|5423.81|5423.81|5423.81|0
1635930230000|2021-11-03 09:03:50|5423.45|5423.45|5423.69|5423.69|5423.69|5423.69|5423.1|5423.1|0
1635930240000|2021-11-03 09:04:00|5423.45|5423.45|5423.32|5423.32|5423.57|5423.57|5423.32|5423.32|0
1635930250000|2021-11-03 09:04:10|5423.55|5423.55|5422.95|5422.95|5423.55|5423.55|5422.95|5422.95|0
1635930260000|2021-11-03 09:04:20|5422.6|5422.6|5422.6|5422.6|5422.6|5422.6|5422.6|5422.6|0
1635930270000|2021-11-03 09:04:30|5422.88|5422.88|5422.88|5422.88|5422.88|5422.88|5422.88|5422.88|0
1635930290000|2021-11-03 09:04:50|5422.6|5422.6|5422.48|5422.48|5422.6|5422.6|5422.48|5422.48|0
1635930300000|2021-11-03 09:05:00|5422.83|5422.83|5422.95|5422.95|5422.95|5422.95|5422.83|5422.83|0
1635930320000|2021-11-03 09:05:20|5423.3|5423.3|5423.07|5423.07|5423.3|5423.3|5422.95|5422.95|0
1635930340000|2021-11-03 09:05:40|5422.95|5422.95|5422.6|5422.6|5422.95|5422.95|5422.6|5422.6|0
1635930350000|2021-11-03 09:05:50|5422.25|5422.25|5422.25|5422.25|5422.25|5422.25|5422.25|5422.25|0
1635930360000|2021-11-03 09:06:00|5421.97|5421.97|5420.68|5420.68|5421.97|5421.97|5420.68|5420.68|0
1635930370000|2021-11-03 09:06:10|5420.32|5420.32|5420.32|5420.32|5420.32|5420.32|5420.32|5420.32|0
1635930390000|2021-11-03 09:06:30|5421.03|5421.03|5421.03|5421.03|5421.03|5421.03|5420.68|5420.68|0
1635930400000|2021-11-03 09:06:40|5421.26|5421.26|5421.26|5421.26|5421.26|5421.26|5421.26|5421.26|0
1635930420000|2021-11-03 09:07:00|5421.38|5421.38|5421.38|5421.38|5421.38|5421.38|5421.38|5421.38|0
1635930430000|2021-11-03 09:07:10|5421.26|5421.26|5421.26|5421.26|5421.26|5421.26|5421.26|5421.26|0
1635930460000|2021-11-03 09:07:40|5422.32|5422.32|5422.32|5422.32|5422.32|5422.32|5422.32|5422.32|0
1635930490000|2021-11-03 09:08:10|5422.2|5422.2|5422.2|5422.2|5422.2|5422.2|5422.2|5422.2|0
1635930500000|2021-11-03 09:08:20|5422.09|5422.09|5421.97|5421.97|5422.09|5422.09|5421.97|5421.97|0
1635930510000|2021-11-03 09:08:30|5421.63|5421.63|5421.63|5421.63|5421.63|5421.63|5421.63|5421.63|0
1635930540000|2021-11-03 09:09:00|5420.93|5420.93|5420.57|5420.57|5420.93|5420.93|5420.57|5420.57|0
1635930580000|2021-11-03 09:09:40|5421.28|5421.28|5421.28|5421.28|5421.28|5421.28|5421.28|5421.28|0
1635930610000|2021-11-03 09:10:10|5422.69|5422.69|5422.81|5422.81|5422.81|5422.81|5422.69|5422.69|0
1635930650000|2021-11-03 09:10:50|5422.56|5422.56|5422.56|5422.56|5422.56|5422.56|5422.56|5422.56|0
1635930660000|2021-11-03 09:11:00|5422.44|5422.44|5422.44|5422.44|5422.44|5422.44|5422.44|5422.44|0
1635930680000|2021-11-03 09:11:20|5421.38|5421.38|5420.25|5420.25|5421.38|5421.38|5420.25|5420.25|0
1635930690000|2021-11-03 09:11:30|5420.14|5420.14|5420.14|5420.14|5420.14|5420.14|5420.14|5420.14|0
1635930710000|2021-11-03 09:11:50|5419.86|5419.86|5419.86|5419.86|5419.86|5419.86|5419.86|5419.86|0
1635930750000|2021-11-03 09:12:30|5419.62|5419.62|5419.62|5419.62|5419.62|5419.62|5419.62|5419.62|0
1635930760000|2021-11-03 09:12:40|5419.38|5419.38|5419.38|5419.38|5419.38|5419.38|5419.38|5419.38|0
1635930770000|2021-11-03 09:12:50|5419.04|5419.04|5419.04|5419.04|5419.04|5419.04|5419.04|5419.04|0
1635930780000|2021-11-03 09:13:00|5419.38|5419.38|5419.38|5419.38|5419.38|5419.38|5419.38|5419.38|0
1635930800000|2021-11-03 09:13:20|5419.62|5419.62|5419.62|5419.62|5419.62|5419.62|5419.62|5419.62|0
1635930810000|2021-11-03 09:13:30|5419.27|5419.27|5419.51|5419.51|5419.51|5419.51|5419.27|5419.27|0
1635930900000|2021-11-03 09:15:00|5419.86|5419.86|5422.03|5422.03|5422.03|5422.03|5419.86|5419.86|0
1635930910000|2021-11-03 09:15:10|5422.39|5422.39|5423.22|5423.22|5423.22|5423.22|5422.39|5422.39|0
1635930920000|2021-11-03 09:15:20|5422.87|5422.87|5422.87|5422.87|5422.87|5422.87|5422.87|5422.87|0
1635930940000|2021-11-03 09:15:40|5422.52|5422.52|5422.29|5422.29|5422.64|5422.64|5422.29|5422.29|0
1635930950000|2021-11-03 09:15:50|5422.64|5422.64|5422.64|5422.64|5422.64|5422.64|5422.64|5422.64|0
1635930980000|2021-11-03 09:16:20|5421.23|5421.23|5421.23|5421.23|5421.23|5421.23|5421.23|5421.23|0
1635931000000|2021-11-03 09:16:40|5420.88|5420.88|5420.88|5420.88|5420.88|5420.88|5420.88|5420.88|0
1635931030000|2021-11-03 09:17:10|5420.64|5420.64|5420.52|5420.52|5420.76|5420.76|5420.52|5420.52|0
1635931050000|2021-11-03 09:17:30|5419.69|5419.69|5419.44|5419.44|5419.69|5419.69|5419.44|5419.44|0
1635931080000|2021-11-03 09:18:00|5418.73|5418.73|5418.38|5418.38|5418.73|5418.73|5418.38|5418.38|0
1635931090000|2021-11-03 09:18:10|5418.1|5418.1|5418.1|5418.1|5418.1|5418.1|5417.98|5417.98|0
1635931150000|2021-11-03 09:19:10|5416.34|5416.34|5415.66|5415.66|5416.34|5416.34|5415.66|5415.66|0
1635931160000|2021-11-03 09:19:20|5415.43|5415.43|5415.43|5415.43|5415.43|5415.43|5415.43|5415.43|0
1635931190000|2021-11-03 09:19:50|5413.66|5413.66|5413.66|5413.66|5413.66|5413.66|5413.66|5413.66|0
1635931200000|2021-11-03 09:20:00|5413.31|5413.31|5413.42|5413.42|5413.42|5413.42|5413.31|5413.31|0
1635931230000|2021-11-03 09:20:30|5413.54|5413.54|5413.54|5413.54|5413.54|5413.54|5413.54|5413.54|0
1635931240000|2021-11-03 09:20:40|5412.05|5412.05|5412.05|5412.05|5412.05|5412.05|5412.05|5412.05|0
1635931250000|2021-11-03 09:20:50|5412.28|5412.28|5412.28|5412.28|5412.28|5412.28|5412.28|5412.28|0
1635931310000|2021-11-03 09:21:50|5410.16|5410.16|5410.16|5410.16|5410.16|5410.16|5410.16|5410.16|0
1635931320000|2021-11-03 09:22:00|5409.83|5409.83|5409.49|5409.49|5409.83|5409.83|5409.49|5409.49|0
1635931340000|2021-11-03 09:22:20|5409.13|5409.13|5409.13|5409.13|5409.13|5409.13|5409.13|5409.13|0
1635931350000|2021-11-03 09:22:30|5409.37|5409.37|5409.48|5409.48|5409.48|5409.48|5409.37|5409.37|0
1635931360000|2021-11-03 09:22:40|5409.72|5409.72|5409.01|5409.01|5409.72|5409.72|5409.01|5409.01|0
1635931370000|2021-11-03 09:22:50|5409.37|5409.37|5409.37|5409.37|5409.37|5409.37|5409.37|5409.37|0
1635931380000|2021-11-03 09:23:00|5409.72|5409.72|5409.72|5409.72|5409.72|5409.72|5409.72|5409.72|0
1635931390000|2021-11-03 09:23:10|5410.42|5410.42|5410.42|5410.42|5410.42|5410.42|5410.42|5410.42|0
1635931400000|2021-11-03 09:23:20|5410.19|5410.19|5410.07|5410.07|5410.19|5410.19|5410.07|5410.07|0
1635931410000|2021-11-03 09:23:30|5409.82|5409.82|5409.82|5409.82|5409.82|5409.82|5409.82|5409.82|0
1635931420000|2021-11-03 09:23:40|5409.47|5409.47|5409.47|5409.47|5409.47|5409.47|5409.47|5409.47|0
1635931500000|2021-11-03 09:25:00|5409.82|5409.82|5409.83|5409.83|5409.83|5409.83|5409.11|5409.11|0
1635931510000|2021-11-03 09:25:10|5409.13|5409.13|5409.13|5409.13|5409.13|5409.13|5409.13|5409.13|0
1635931520000|2021-11-03 09:25:20|5408.77|5408.77|5408.42|5408.42|5408.77|5408.77|5408.42|5408.42|0
1635931600000|2021-11-03 09:26:40|5406.66|5406.66|5406.33|5406.33|5407.01|5407.01|5406.33|5406.33|0
1635931610000|2021-11-03 09:26:50|5405.59|5405.59|5405.03|5405.03|5405.59|5405.59|5405.03|5405.03|0
1635931620000|2021-11-03 09:27:00|5404.91|5404.91|5404.91|5404.91|5404.91|5404.91|5404.79|5404.79|0
1635931660000|2021-11-03 09:27:40|5403.15|5403.15|5403.15|5403.15|5403.15|5403.15|5403.15|5403.15|0
1635931670000|2021-11-03 09:27:50|5403.85|5403.85|5404.21|5404.21|5404.21|5404.21|5403.85|5403.85|0
1635931680000|2021-11-03 09:28:00|5404.56|5404.56|5404.91|5404.91|5404.91|5404.91|5404.56|5404.56|0
1635931740000|2021-11-03 09:29:00|5404.56|5404.56|5404.31|5404.31|5404.56|5404.56|5404.31|5404.31|0
1635931750000|2021-11-03 09:29:10|5402.9|5402.9|5402.9|5402.9|5402.9|5402.9|5402.9|5402.9|0
1635931760000|2021-11-03 09:29:20|5403.25|5403.25|5402.76|5402.76|5403.25|5403.25|5402.76|5402.76|0
1635931800000|2021-11-03 09:30:00|5402.05|5402.05|5402.05|5402.05|5402.05|5402.05|5402.05|5402.05|0
1635931850000|2021-11-03 09:30:50|5402.55|5402.55|5402.55|5402.55|5402.55|5402.55|5402.55|5402.55|0
1635931870000|2021-11-03 09:31:10|5403.96|5403.96|5404.24|5404.24|5404.24|5404.24|5403.96|5403.96|0
1635931880000|2021-11-03 09:31:20|5404.47|5404.47|5404.47|5404.47|5404.47|5404.47|5404.47|5404.47|0
1635931920000|2021-11-03 09:32:00|5405.53|5405.53|5405.53|5405.53|5405.53|5405.53|5405.53|5405.53|0
1635931940000|2021-11-03 09:32:20|5407.3|5407.3|5407.3|5407.3|5407.3|5407.3|5407.3|5407.3|0
1635931950000|2021-11-03 09:32:30|5407.53|5407.53|5407.53|5407.53|5407.53|5407.53|5407.53|5407.53|0
1635931960000|2021-11-03 09:32:40|5406.51|5406.51|5405.81|5405.81|5406.51|5406.51|5405.81|5405.81|0
1635931990000|2021-11-03 09:33:10|5405.45|5405.45|5405.45|5405.45|5405.45|5405.45|5405.45|5405.45|0
1635932030000|2021-11-03 09:33:50|5405.1|5405.1|5405.1|5405.1|5405.1|5405.1|5405.1|5405.1|0
1635932040000|2021-11-03 09:34:00|5405.72|5405.72|5405.72|5405.72|5405.72|5405.72|5405.72|5405.72|0
1635932090000|2021-11-03 09:34:50|5406.07|5406.07|5406.19|5406.19|5406.19|5406.19|5406.07|5406.07|0
1635932110000|2021-11-03 09:35:10|5405.95|5405.95|5405.72|5405.72|5405.95|5405.95|5405.72|5405.72|0
1635932130000|2021-11-03 09:35:30|5405.97|5405.97|5405.97|5405.97|5405.97|5405.97|5405.97|5405.97|0
1635932180000|2021-11-03 09:36:20|5406.32|5406.32|5406.67|5406.67|5406.67|5406.67|5406.32|5406.32|0
1635932210000|2021-11-03 09:36:50|5407.73|5407.73|5408.07|5408.07|5408.07|5408.07|5407.73|5407.73|0
1635932240000|2021-11-03 09:37:20|5408.42|5408.42|5408.42|5408.42|5408.42|5408.42|5408.42|5408.42|0
1635932250000|2021-11-03 09:37:30|5407.72|5407.72|5407.37|5407.37|5407.72|5407.72|5407.37|5407.37|0
1635932260000|2021-11-03 09:37:40|5406.31|5406.31|5406.31|5406.31|5406.31|5406.31|5406.31|5406.31|0
1635932270000|2021-11-03 09:37:50|5406.19|5406.19|5406.19|5406.19|5406.19|5406.19|5406.19|5406.19|0
1635932320000|2021-11-03 09:38:40|5407.25|5407.25|5407.6|5407.6|5407.6|5407.6|5407.25|5407.25|0
1635932370000|2021-11-03 09:39:30|5407.95|5407.95|5408.19|5408.19|5408.19|5408.19|5407.95|5407.95|0
1635932390000|2021-11-03 09:39:50|5408.3|5408.3|5408.19|5408.19|5408.3|5408.3|5408.19|5408.19|0
1635932410000|2021-11-03 09:40:10|5407.48|5407.48|5406.77|5406.77|5407.83|5407.83|5406.77|5406.77|0
1635932420000|2021-11-03 09:40:20|5406.66|5406.66|5406.66|5406.66|5406.66|5406.66|5406.66|5406.66|0
1635932490000|2021-11-03 09:41:30|5406.3|5406.3|5406.3|5406.3|5406.3|5406.3|5406.3|5406.3|0
1635932510000|2021-11-03 09:41:50|5406.05|5406.05|5406.55|5406.55|5406.55|5406.55|5406.05|5406.05|0
1635932550000|2021-11-03 09:42:30|5406.44|5406.44|5406.55|5406.55|5406.55|5406.55|5406.32|5406.32|0
1635932580000|2021-11-03 09:43:00|5406.91|5406.91|5407.29|5407.29|5407.4|5407.4|5406.91|5406.91|0
1635932590000|2021-11-03 09:43:10|5406.93|5406.93|5406.93|5406.93|5406.93|5406.93|5406.93|5406.93|0
1635932650000|2021-11-03 09:44:10|5406.23|5406.23|5405.87|5405.87|5406.23|5406.23|5405.87|5405.87|0
1635932730000|2021-11-03 09:45:30|5405.52|5405.52|5405.52|5405.52|5405.52|5405.52|5405.52|5405.52|0
1635932740000|2021-11-03 09:45:40|5405.8|5405.8|5405.8|5405.8|5405.8|5405.8|5405.8|5405.8|0
1635932750000|2021-11-03 09:45:50|5405.68|5405.68|5405.68|5405.68|5405.68|5405.68|5405.68|5405.68|0
1635932780000|2021-11-03 09:46:20|5406.39|5406.39|5406.74|5406.74|5406.74|5406.74|5406.39|5406.39|0
1635932820000|2021-11-03 09:47:00|5407.45|5407.45|5407.45|5407.45|5407.45|5407.45|5407.45|5407.45|0
1635932850000|2021-11-03 09:47:30|5408.74|5408.74|5408.99|5408.99|5408.99|5408.99|5408.74|5408.74|0
1635932870000|2021-11-03 09:47:50|5409.7|5409.7|5409.7|5409.7|5409.7|5409.7|5409.7|5409.7|0
1635932890000|2021-11-03 09:48:10|5410.4|5410.4|5410.37|5410.37|5410.4|5410.4|5409.7|5409.7|0
1635933000000|2021-11-03 09:50:00|5410.72|5410.72|5410.49|5410.49|5410.72|5410.72|5410.49|5410.49|0
1635933080000|2021-11-03 09:51:20|5411.9|5411.9|5412.61|5412.61|5412.61|5412.61|5411.9|5411.9|0
1635933090000|2021-11-03 09:51:30|5411.9|5411.9|5412.61|5412.61|5412.61|5412.61|5411.9|5411.9|0
1635933140000|2021-11-03 09:52:20|5411.9|5411.9|5411.9|5411.9|5411.9|5411.9|5411.9|5411.9|0
1635933180000|2021-11-03 09:53:00|5412.4|5412.4|5412.4|5412.4|5412.4|5412.4|5412.4|5412.4|0
1635933190000|2021-11-03 09:53:10|5412.63|5412.63|5412.63|5412.63|5412.63|5412.63|5412.63|5412.63|0
1635933200000|2021-11-03 09:53:20|5412.75|5412.75|5412.75|5412.75|5412.75|5412.75|5412.75|5412.75|0
1635933210000|2021-11-03 09:53:30|5413.09|5413.09|5413.32|5413.32|5413.32|5413.32|5413.09|5413.09|0
1635933220000|2021-11-03 09:53:40|5413.44|5413.44|5413.44|5413.44|5413.44|5413.44|5413.44|5413.44|0
1635933240000|2021-11-03 09:54:00|5413.32|5413.32|5413.68|5413.68|5413.68|5413.68|5413.32|5413.32|0
1635933250000|2021-11-03 09:54:10|5414.03|5414.03|5414.03|5414.03|5414.03|5414.03|5414.03|5414.03|0
1635933260000|2021-11-03 09:54:20|5414.26|5414.26|5414.26|5414.26|5414.26|5414.26|5414.26|5414.26|0
1635933270000|2021-11-03 09:54:30|5414.15|5414.15|5413.44|5413.44|5414.15|5414.15|5413.44|5413.44|0
1635933280000|2021-11-03 09:54:40|5413.33|5413.33|5413.33|5413.33|5413.33|5413.33|5413.33|5413.33|0
1635933300000|2021-11-03 09:55:00|5413.68|5413.68|5413.68|5413.68|5413.68|5413.68|5413.68|5413.68|0
1635933310000|2021-11-03 09:55:10|5413.56|5413.56|5413.33|5413.33|5413.56|5413.56|5413.33|5413.33|0
1635933320000|2021-11-03 09:55:20|5412.98|5412.98|5412.98|5412.98|5412.98|5412.98|5412.98|5412.98|0
1635933390000|2021-11-03 09:56:30|5412.73|5412.73|5412.73|5412.73|5412.73|5412.73|5412.73|5412.73|0
1635933430000|2021-11-03 09:57:10|5413.08|5413.08|5413.08|5413.08|5413.08|5413.08|5413.08|5413.08|0
1635933450000|2021-11-03 09:57:30|5413.2|5413.2|5413.2|5413.2|5413.2|5413.2|5413.2|5413.2|0
1635933470000|2021-11-03 09:57:50|5412.84|5412.84|5412.84|5412.84|5412.84|5412.84|5412.84|5412.84|0
1635933490000|2021-11-03 09:58:10|5412.73|5412.73|5412.49|5412.49|5412.73|5412.73|5412.49|5412.49|0
1635933500000|2021-11-03 09:58:20|5412.14|5412.14|5412.14|5412.14|5412.14|5412.14|5412.14|5412.14|0
1635933550000|2021-11-03 09:59:10|5411.89|5411.89|5411.89|5411.89|5411.89|5411.89|5411.89|5411.89|0
1635933600000|2021-11-03 10:00:00|5410.83|5410.83|5411.19|5411.19|5411.19|5411.19|5410.83|5410.83|0
1635933610000|2021-11-03 10:00:10|5410.95|5410.95|5410.6|5410.6|5410.95|5410.95|5410.6|5410.6|0
1635933650000|2021-11-03 10:00:50|5409.89|5409.89|5410.25|5410.25|5410.25|5410.25|5409.89|5409.89|0
1635933680000|2021-11-03 10:01:20|5410.95|5410.95|5410.95|5410.95|5410.95|5410.95|5410.95|5410.95|0
1635933710000|2021-11-03 10:01:50|5410.6|5410.6|5411.3|5411.3|5411.3|5411.3|5410.6|5410.6|0
1635933750000|2021-11-03 10:02:30|5411.42|5411.42|5413.76|5413.76|5413.76|5413.76|5411.42|5411.42|0
1635933760000|2021-11-03 10:02:40|5414.1|5414.1|5414.98|5414.98|5414.98|5414.98|5414.1|5414.1|0
1635933770000|2021-11-03 10:02:50|5414.63|5414.63|5414.74|5414.74|5414.74|5414.74|5414.63|5414.63|0
1635933810000|2021-11-03 10:03:30|5415.02|5415.02|5415.02|5415.02|5415.02|5415.02|5415.02|5415.02|0
1635933820000|2021-11-03 10:03:40|5415.26|5415.26|5415.37|5415.37|5415.37|5415.37|5415.26|5415.26|0
1635933830000|2021-11-03 10:03:50|5415.61|5415.61|5415.61|5415.61|5415.61|5415.61|5415.61|5415.61|0
1635933900000|2021-11-03 10:05:00|5415.72|5415.72|5416.43|5416.43|5416.43|5416.43|5415.72|5415.72|0
1635933910000|2021-11-03 10:05:10|5416.68|5416.68|5417.72|5417.72|5417.72|5417.72|5416.68|5416.68|0
1635933920000|2021-11-03 10:05:20|5418.08|5418.08|5418.43|5418.43|5418.43|5418.43|5418.08|5418.08|0
1635933930000|2021-11-03 10:05:30|5418.55|5418.55|5418.55|5418.55|5418.55|5418.55|5418.55|5418.55|0
1635933950000|2021-11-03 10:05:50|5418.44|5418.44|5417.59|5417.59|5418.44|5418.44|5417.59|5417.59|0
1635933960000|2021-11-03 10:06:00|5417.5|5417.5|5416.91|5416.91|5417.5|5417.5|5416.91|5416.91|0
1635933980000|2021-11-03 10:06:20|5417.16|5417.16|5417.16|5417.16|5417.16|5417.16|5417.16|5417.16|0
1635933990000|2021-11-03 10:06:30|5418.22|5418.22|5418.22|5418.22|5418.22|5418.22|5418.22|5418.22|0
1635934000000|2021-11-03 10:06:40|5417.87|5417.87|5418.22|5418.22|5418.22|5418.22|5417.87|5417.87|0
1635934020000|2021-11-03 10:07:00|5417.52|5417.52|5417.52|5417.52|5417.52|5417.52|5417.52|5417.52|0
1635934030000|2021-11-03 10:07:10|5417.27|5417.27|5415.93|5415.93|5417.27|5417.27|5415.93|5415.93|0
1635934050000|2021-11-03 10:07:30|5415.7|5415.7|5415.7|5415.7|5415.7|5415.7|5415.7|5415.7|0
1635934070000|2021-11-03 10:07:50|5414.64|5414.64|5414.64|5414.64|5414.64|5414.64|5414.64|5414.64|0
1635934090000|2021-11-03 10:08:10|5413.93|5413.93|5414.28|5414.28|5414.28|5414.28|5413.93|5413.93|0
1635934100000|2021-11-03 10:08:20|5413.93|5413.93|5413.93|5413.93|5413.93|5413.93|5413.93|5413.93|0
1635934120000|2021-11-03 10:08:40|5414.64|5414.64|5413.89|5413.89|5414.64|5414.64|5413.89|5413.89|0
1635934140000|2021-11-03 10:09:00|5413.18|5413.18|5413.18|5413.18|5413.18|5413.18|5413.18|5413.18|0
1635934150000|2021-11-03 10:09:10|5413.68|5413.68|5413.68|5413.68|5413.68|5413.68|5413.68|5413.68|0
1635934180000|2021-11-03 10:09:40|5414.03|5414.03|5414.03|5414.03|5414.03|5414.03|5414.03|5414.03|0
1635934190000|2021-11-03 10:09:50|5414.38|5414.38|5414.74|5414.74|5414.74|5414.74|5414.38|5414.38|0
1635934200000|2021-11-03 10:10:00|5414.38|5414.38|5414.38|5414.38|5414.38|5414.38|5414.38|5414.38|0
1635934210000|2021-11-03 10:10:10|5414.74|5414.74|5414.74|5414.74|5414.74|5414.74|5414.74|5414.74|0
1635934230000|2021-11-03 10:10:30|5414.85|5414.85|5414.85|5414.85|5414.85|5414.85|5414.85|5414.85|0
1635934270000|2021-11-03 10:11:10|5414.5|5414.5|5414.5|5414.5|5414.5|5414.5|5414.5|5414.5|0
1635934290000|2021-11-03 10:11:30|5414.62|5414.62|5414.62|5414.62|5414.62|5414.62|5414.62|5414.62|0
1635934310000|2021-11-03 10:11:50|5414.5|5414.5|5414.5|5414.5|5414.5|5414.5|5414.5|5414.5|0
1635934320000|2021-11-03 10:12:00|5414.85|5414.85|5414.85|5414.85|5414.85|5414.85|5414.85|5414.85|0
1635934330000|2021-11-03 10:12:10|5414.5|5414.5|5414.5|5414.5|5414.5|5414.5|5414.5|5414.5|0
1635934340000|2021-11-03 10:12:20|5413.8|5413.8|5413.8|5413.8|5413.8|5413.8|5413.8|5413.8|0
1635934360000|2021-11-03 10:12:40|5413.44|5413.44|5413.44|5413.44|5413.44|5413.44|5413.44|5413.44|0
1635934370000|2021-11-03 10:12:50|5413.16|5413.16|5413.16|5413.16|5413.16|5413.16|5413.16|5413.16|0
1635934380000|2021-11-03 10:13:00|5413.5|5413.5|5413.5|5413.5|5413.5|5413.5|5413.5|5413.5|0
1635934390000|2021-11-03 10:13:10|5414.21|5414.21|5414.21|5414.21|5414.21|5414.21|5414.21|5414.21|0
1635934430000|2021-11-03 10:13:50|5414.91|5414.91|5414.91|5414.91|5414.91|5414.91|5414.91|5414.91|0
1635934480000|2021-11-03 10:14:40|5414.21|5414.21|5413.41|5413.41|5414.21|5414.21|5413.41|5413.41|0
1635934500000|2021-11-03 10:15:00|5414.47|5414.47|5414.47|5414.47|5414.47|5414.47|5414.47|5414.47|0
1635934530000|2021-11-03 10:15:30|5415.15|5415.15|5415.15|5415.15|5415.15|5415.15|5415.15|5415.15|0
1635934540000|2021-11-03 10:15:40|5415.9|5415.9|5415.9|5415.9|5415.9|5415.9|5415.9|5415.9|0
1635934550000|2021-11-03 10:15:50|5417.66|5417.66|5417.94|5417.94|5417.94|5417.94|5417.66|5417.66|0
1635934570000|2021-11-03 10:16:10|5418.29|5418.29|5417.94|5417.94|5418.29|5418.29|5417.94|5417.94|0
1635934590000|2021-11-03 10:16:30|5417.59|5417.59|5417.59|5417.59|5417.59|5417.59|5417.59|5417.59|0
1635934680000|2021-11-03 10:18:00|5416.88|5416.88|5416.88|5416.88|5416.88|5416.88|5416.88|5416.88|0
1635934730000|2021-11-03 10:18:50|5416.53|5416.53|5416.53|5416.53|5416.53|5416.53|5416.53|5416.53|0
1635934740000|2021-11-03 10:19:00|5416.41|5416.41|5415.71|5415.71|5416.41|5416.41|5415.59|5415.59|0
1635934750000|2021-11-03 10:19:10|5416.06|5416.06|5416.41|5416.41|5416.41|5416.41|5416.06|5416.06|0
1635934760000|2021-11-03 10:19:20|5416.06|5416.06|5416.06|5416.06|5416.06|5416.06|5416.06|5416.06|0
1635934800000|2021-11-03 10:20:00|5416.77|5416.77|5416.77|5416.77|5416.77|5416.77|5416.77|5416.77|0
1635934830000|2021-11-03 10:20:30|5417.12|5417.12|5417.12|5417.12|5417.23|5417.23|5417.12|5417.12|0
1635934840000|2021-11-03 10:20:40|5416.41|5416.41|5416.41|5416.41|5416.41|5416.41|5416.41|5416.41|0
1635934860000|2021-11-03 10:21:00|5416.77|5416.77|5416.77|5416.77|5416.77|5416.77|5416.77|5416.77|0
1635934890000|2021-11-03 10:21:30|5417.12|5417.12|5417.82|5417.82|5417.82|5417.82|5417.12|5417.12|0
1635934900000|2021-11-03 10:21:40|5417.47|5417.47|5417.47|5417.47|5417.47|5417.47|5417.47|5417.47|0
1635934970000|2021-11-03 10:22:50|5417.12|5417.12|5417.12|5417.12|5417.12|5417.12|5417.12|5417.12|0
1635934980000|2021-11-03 10:23:00|5417.35|5417.35|5416.53|5416.53|5417.35|5417.35|5416.53|5416.53|0
1635935080000|2021-11-03 10:24:40|5414.41|5414.41|5414.41|5414.41|5414.41|5414.41|5414.41|5414.41|0
1635935100000|2021-11-03 10:25:00|5414.16|5414.16|5414.16|5414.16|5414.16|5414.16|5414.16|5414.16|0
1635935110000|2021-11-03 10:25:10|5414.28|5414.28|5414.28|5414.28|5414.28|5414.28|5414.28|5414.28|0
1635935120000|2021-11-03 10:25:20|5414.99|5414.99|5414.99|5414.99|5414.99|5414.99|5414.99|5414.99|0
1635935150000|2021-11-03 10:25:50|5414.74|5414.74|5414.74|5414.74|5414.74|5414.74|5414.74|5414.74|0
1635935160000|2021-11-03 10:26:00|5414.49|5414.49|5414.49|5414.49|5414.49|5414.49|5414.49|5414.49|0
1635935230000|2021-11-03 10:27:10|5415.55|5415.55|5415.8|5415.8|5415.8|5415.8|5415.55|5415.55|0
1635935260000|2021-11-03 10:27:40|5416.15|5416.15|5416.15|5416.15|5416.15|5416.15|5416.15|5416.15|0
1635935280000|2021-11-03 10:28:00|5416.85|5416.85|5416.85|5416.85|5416.85|5416.85|5416.85|5416.85|0
1635935290000|2021-11-03 10:28:10|5417.1|5417.1|5417.1|5417.1|5417.1|5417.1|5417.1|5417.1|0
1635935330000|2021-11-03 10:28:50|5417.57|5417.57|5417.57|5417.57|5417.57|5417.57|5417.57|5417.57|0
1635935350000|2021-11-03 10:29:10|5417.68|5417.68|5417.68|5417.68|5417.68|5417.68|5417.33|5417.33|0
1635935360000|2021-11-03 10:29:20|5417.57|5417.57|5417.57|5417.57|5417.57|5417.57|5417.22|5417.22|0
1635935380000|2021-11-03 10:29:40|5417.32|5417.32|5417.32|5417.32|5417.32|5417.32|5417.32|5417.32|0
1635935400000|2021-11-03 10:30:00|5418.03|5418.03|5417.32|5417.32|5418.03|5418.03|5417.32|5417.32|0
1635935410000|2021-11-03 10:30:10|5416.97|5416.97|5416.97|5416.97|5416.97|5416.97|5416.97|5416.97|0
1635935430000|2021-11-03 10:30:30|5417.67|5417.67|5417.91|5417.91|5418.02|5418.02|5417.67|5417.67|0
1635935440000|2021-11-03 10:30:40|5418.14|5418.14|5418.49|5418.49|5418.49|5418.49|5418.14|5418.14|0
1635935460000|2021-11-03 10:31:00|5418.38|5418.38|5418.38|5418.38|5418.38|5418.38|5418.38|5418.38|0
1635935470000|2021-11-03 10:31:10|5419.79|5419.79|5420.5|5420.5|5420.5|5420.5|5419.79|5419.79|0
1635935490000|2021-11-03 10:31:30|5420.14|5420.14|5420.14|5420.14|5420.14|5420.14|5420.14|5420.14|0
1635935500000|2021-11-03 10:31:40|5419.79|5419.79|5419.79|5419.79|5419.79|5419.79|5419.79|5419.79|0
1635935520000|2021-11-03 10:32:00|5420.5|5420.5|5420.5|5420.5|5420.5|5420.5|5420.5|5420.5|0
1635935540000|2021-11-03 10:32:20|5420.38|5420.38|5420.38|5420.38|5420.38|5420.38|5420.38|5420.38|0
1635935550000|2021-11-03 10:32:30|5420.73|5420.73|5420.73|5420.73|5420.73|5420.73|5420.73|5420.73|0
1635935560000|2021-11-03 10:32:40|5421.08|5421.08|5421.08|5421.08|5421.08|5421.08|5421.08|5421.08|0
1635935570000|2021-11-03 10:32:50|5421.2|5421.2|5421.2|5421.2|5421.2|5421.2|5421.2|5421.2|0
1635935600000|2021-11-03 10:33:20|5420.85|5420.85|5420.85|5420.85|5420.85|5420.85|5420.85|5420.85|0
1635935610000|2021-11-03 10:33:30|5421.2|5421.2|5421.2|5421.2|5421.2|5421.2|5421.2|5421.2|0
1635935660000|2021-11-03 10:34:20|5421.79|5421.79|5423.71|5423.71|5423.71|5423.71|5421.79|5421.79|0
1635935680000|2021-11-03 10:34:40|5423.83|5423.83|5423.83|5423.83|5423.83|5423.83|5423.83|5423.83|0
1635935690000|2021-11-03 10:34:50|5423.95|5423.95|5423.71|5423.71|5423.95|5423.95|5423.71|5423.71|0
1635935700000|2021-11-03 10:35:00|5424.21|5424.21|5424.21|5424.21|5424.21|5424.21|5424.21|5424.21|0
1635935710000|2021-11-03 10:35:10|5425.27|5425.27|5425.27|5425.27|5425.27|5425.27|5425.27|5425.27|0
1635935720000|2021-11-03 10:35:20|5426.65|5426.65|5426.65|5426.65|5426.65|5426.65|5426.65|5426.65|0
1635935770000|2021-11-03 10:36:10|5426.54|5426.54|5426.54|5426.54|5426.54|5426.54|5426.54|5426.54|0
1635935790000|2021-11-03 10:36:30|5426.42|5426.42|5426.42|5426.42|5426.42|5426.42|5426.42|5426.42|0
1635935800000|2021-11-03 10:36:40|5426.54|5426.54|5426.54|5426.54|5426.54|5426.54|5426.54|5426.54|0
1635935810000|2021-11-03 10:36:50|5426.89|5426.89|5426.89|5426.89|5426.89|5426.89|5426.89|5426.89|0
1635935880000|2021-11-03 10:38:00|5427.23|5427.23|5427.23|5427.23|5427.23|5427.23|5427.23|5427.23|0
1635935900000|2021-11-03 10:38:20|5426.89|5426.89|5426.64|5426.64|5426.89|5426.89|5426.64|5426.64|0
1635935920000|2021-11-03 10:38:40|5426.92|5426.92|5426.92|5426.92|5426.92|5426.92|5426.92|5426.92|0
1635935950000|2021-11-03 10:39:10|5427.27|5427.27|5427.27|5427.27|5427.27|5427.27|5427.27|5427.27|0
1635935970000|2021-11-03 10:39:30|5427.62|5427.62|5427.98|5427.98|5428.09|5428.09|5427.62|5427.62|0
1635935980000|2021-11-03 10:39:40|5427.62|5427.62|5427.62|5427.62|5427.62|5427.62|5427.62|5427.62|0
1635936130000|2021-11-03 10:42:10|5427.51|5427.51|5427.27|5427.27|5427.51|5427.51|5427.27|5427.27|0
1635936140000|2021-11-03 10:42:20|5427.04|5427.04|5426.33|5426.33|5427.04|5427.04|5426.33|5426.33|0
1635936150000|2021-11-03 10:42:30|5426.09|5426.09|5426.09|5426.09|5426.09|5426.09|5426.09|5426.09|0
1635936300000|2021-11-03 10:45:00|5425.97|5425.97|5426.09|5426.09|5426.09|5426.09|5425.97|5425.97|0
1635936340000|2021-11-03 10:45:40|5426.36|5426.36|5426.36|5426.36|5426.36|5426.36|5426.36|5426.36|0
1635936350000|2021-11-03 10:45:50|5427.07|5427.07|5427.07|5427.07|5427.07|5427.07|5427.07|5427.07|0
1635936430000|2021-11-03 10:47:10|5426.01|5426.01|5426.01|5426.01|5426.01|5426.01|5426.01|5426.01|0
1635936450000|2021-11-03 10:47:30|5425.31|5425.31|5424.69|5424.69|5425.31|5425.31|5424.69|5424.69|0
1635936460000|2021-11-03 10:47:40|5425.04|5425.04|5425.04|5425.04|5425.04|5425.04|5425.04|5425.04|0
1635936480000|2021-11-03 10:48:00|5424.7|5424.7|5424.7|5424.7|5424.7|5424.7|5424.7|5424.7|0
1635936530000|2021-11-03 10:48:50|5424.45|5424.45|5424.45|5424.45|5424.45|5424.45|5424.45|5424.45|0
1635936540000|2021-11-03 10:49:00|5424.2|5424.2|5424.2|5424.2|5424.2|5424.2|5424.2|5424.2|0
1635936560000|2021-11-03 10:49:20|5424.45|5424.45|5424.45|5424.45|5424.45|5424.45|5424.45|5424.45|0
1635936630000|2021-11-03 10:50:30|5423.75|5423.75|5423.75|5423.75|5423.75|5423.75|5423.75|5423.75|0
1635936640000|2021-11-03 10:50:40|5423.98|5423.98|5425.16|5425.16|5425.16|5425.16|5423.98|5423.98|0
1635936650000|2021-11-03 10:50:50|5425.39|5425.39|5425.39|5425.39|5425.39|5425.39|5425.39|5425.39|0
1635936680000|2021-11-03 10:51:20|5425.04|5425.04|5424.36|5424.36|5425.04|5425.04|5424.36|5424.36|0
1635936730000|2021-11-03 10:52:10|5423.65|5423.65|5423.42|5423.42|5423.77|5423.77|5422.71|5422.71|0
1635936900000|2021-11-03 10:55:00|5424.48|5424.48|5424.48|5424.48|5424.48|5424.48|5424.48|5424.48|0
1635936920000|2021-11-03 10:55:20|5424.82|5424.82|5424.82|5424.82|5424.82|5424.82|5424.82|5424.82|0
1635936970000|2021-11-03 10:56:10|5424.46|5424.46|5424.7|5424.7|5424.7|5424.7|5424.46|5424.46|0
1635936990000|2021-11-03 10:56:30|5425.4|5425.4|5425.4|5425.4|5425.4|5425.4|5425.4|5425.4|0
1635937000000|2021-11-03 10:56:40|5425.17|5425.17|5425.17|5425.17|5425.17|5425.17|5425.17|5425.17|0
1635937050000|2021-11-03 10:57:30|5424.11|5424.11|5424.82|5424.82|5424.82|5424.82|5424.11|5424.11|0
1635937160000|2021-11-03 10:59:20|5425.17|5425.17|5425.52|5425.52|5425.52|5425.52|5425.17|5425.17|0
1635937170000|2021-11-03 10:59:30|5425.88|5425.88|5426.23|5426.23|5426.23|5426.23|5425.88|5425.88|0
1635937180000|2021-11-03 10:59:40|5425.98|5425.98|5425.98|5425.98|5425.98|5425.98|5425.98|5425.98|0
1635937200000|2021-11-03 11:00:00|5425.64|5425.64|5425.64|5425.64|5425.64|5425.64|5425.64|5425.64|0
1635937230000|2021-11-03 11:00:30|5425.88|5425.88|5426.12|5426.12|5426.12|5426.12|5425.88|5425.88|0
1635937250000|2021-11-03 11:00:50|5425.88|5425.88|5425.88|5425.88|5425.88|5425.88|5425.88|5425.88|0
1635937260000|2021-11-03 11:01:00|5425.52|5425.52|5425.52|5425.52|5425.52|5425.52|5425.52|5425.52|0
1635937310000|2021-11-03 11:01:50|5425.77|5425.77|5426.02|5426.02|5426.02|5426.02|5425.77|5425.77|0
1635937320000|2021-11-03 11:02:00|5425.52|5425.52|5425.52|5425.52|5425.52|5425.52|5425.52|5425.52|0
1635937400000|2021-11-03 11:03:20|5425.86|5425.86|5425.86|5425.86|5425.86|5425.86|5425.86|5425.86|0
1635937420000|2021-11-03 11:03:40|5425.74|5425.74|5425.74|5425.74|5425.74|5425.74|5425.74|5425.74|0
1635937450000|2021-11-03 11:04:10|5426.1|5426.1|5426.1|5426.1|5426.1|5426.1|5426.1|5426.1|0
1635937460000|2021-11-03 11:04:20|5425.74|5425.74|5425.74|5425.74|5425.74|5425.74|5425.74|5425.74|0
1635937470000|2021-11-03 11:04:30|5425.86|5425.86|5425.98|5425.98|5425.98|5425.98|5425.86|5425.86|0
1635937530000|2021-11-03 11:05:30|5426.1|5426.1|5425.98|5425.98|5426.1|5426.1|5425.98|5425.98|0
1635937540000|2021-11-03 11:05:40|5424.57|5424.57|5424.67|5424.67|5424.92|5424.92|5424.57|5424.57|0
1635937600000|2021-11-03 11:06:40|5425.38|5425.38|5425.38|5425.38|5425.38|5425.38|5425.38|5425.38|0
1635937620000|2021-11-03 11:07:00|5425.03|5425.03|5425.03|5425.03|5425.03|5425.03|5425.03|5425.03|0
1635937630000|2021-11-03 11:07:10|5424.67|5424.67|5424.32|5424.32|5424.67|5424.67|5424.32|5424.32|0
1635937660000|2021-11-03 11:07:40|5424.55|5424.55|5424.55|5424.55|5424.55|5424.55|5424.55|5424.55|0
1635937690000|2021-11-03 11:08:10|5424.67|5424.67|5424.31|5424.31|5425.37|5425.37|5424.31|5424.31|0
1635937700000|2021-11-03 11:08:20|5424.67|5424.67|5424.67|5424.67|5424.67|5424.67|5424.67|5424.67|0
1635937710000|2021-11-03 11:08:30|5424.31|5424.31|5424.31|5424.31|5424.31|5424.31|5424.31|5424.31|0
1635937760000|2021-11-03 11:09:20|5424.67|5424.67|5424.67|5424.67|5424.67|5424.67|5424.67|5424.67|0
1635937820000|2021-11-03 11:10:20|5424.33|5424.33|5424.33|5424.33|5424.33|5424.33|5424.33|5424.33|0
1635937840000|2021-11-03 11:10:40|5424.21|5424.21|5424.56|5424.56|5424.92|5424.92|5424.21|5424.21|0
1635937880000|2021-11-03 11:11:20|5424.33|5424.33|5424.45|5424.45|5424.45|5424.45|5424.33|5424.33|0
1635937930000|2021-11-03 11:12:10|5424.33|5424.33|5424.33|5424.33|5424.33|5424.33|5424.33|5424.33|0
1635937970000|2021-11-03 11:12:50|5424.1|5424.1|5423.98|5423.98|5424.1|5424.1|5423.98|5423.98|0
1635937980000|2021-11-03 11:13:00|5424.32|5424.32|5424.67|5424.67|5424.67|5424.67|5424.32|5424.32|0
1635938000000|2021-11-03 11:13:20|5425.35|5425.35|5425.35|5425.35|5425.35|5425.35|5425.35|5425.35|0
1635938030000|2021-11-03 11:13:50|5425.47|5425.47|5425.47|5425.47|5425.47|5425.47|5425.47|5425.47|0
1635938110000|2021-11-03 11:15:10|5425.11|5425.11|5424.76|5424.76|5425.11|5425.11|5424.76|5424.76|0
1635938130000|2021-11-03 11:15:30|5424.14|5424.14|5424.14|5424.14|5424.14|5424.14|5424.14|5424.14|0
1635938190000|2021-11-03 11:16:30|5424.02|5424.02|5424.02|5424.02|5424.02|5424.02|5424.02|5424.02|0
1635938240000|2021-11-03 11:17:20|5424.26|5424.26|5424.61|5424.61|5424.61|5424.61|5424.26|5424.26|0
1635938290000|2021-11-03 11:18:10|5424.73|5424.73|5424.48|5424.48|5424.73|5424.73|5424.48|5424.48|0
1635938310000|2021-11-03 11:18:30|5424.71|5424.71|5424.71|5424.71|5424.71|5424.71|5424.71|5424.71|0
1635938370000|2021-11-03 11:19:30|5424.43|5424.43|5424.43|5424.43|5424.43|5424.43|5424.43|5424.43|0
1635938380000|2021-11-03 11:19:40|5424.68|5424.68|5424.68|5424.68|5424.68|5424.68|5424.68|5424.68|0
1635938450000|2021-11-03 11:20:50|5424.34|5424.34|5424.34|5424.34|5424.34|5424.34|5424.34|5424.34|0
1635938460000|2021-11-03 11:21:00|5424.01|5424.01|5424.01|5424.01|5424.01|5424.01|5424.01|5424.01|0
1635938470000|2021-11-03 11:21:10|5424.12|5424.12|5424.12|5424.12|5424.12|5424.12|5424.12|5424.12|0
1635938480000|2021-11-03 11:21:20|5424.24|5424.24|5424.24|5424.24|5424.24|5424.24|5424.24|5424.24|0
1635938530000|2021-11-03 11:22:10|5422.83|5422.83|5422.83|5422.83|5422.83|5422.83|5422.83|5422.83|0
1635938540000|2021-11-03 11:22:20|5422.47|5422.47|5422.47|5422.47|5422.47|5422.47|5422.47|5422.47|0
1635938550000|2021-11-03 11:22:30|5422.24|5422.24|5422.58|5422.58|5422.58|5422.58|5422.24|5422.24|0
1635938590000|2021-11-03 11:23:10|5422.92|5422.92|5422.92|5422.92|5422.92|5422.92|5422.92|5422.92|0
1635938660000|2021-11-03 11:24:20|5423.03|5423.03|5423.15|5423.15|5423.15|5423.15|5423.03|5423.03|0
1635938670000|2021-11-03 11:24:30|5423.5|5423.5|5423.5|5423.5|5423.5|5423.5|5423.5|5423.5|0
1635938680000|2021-11-03 11:24:40|5423.86|5423.86|5423.86|5423.86|5423.86|5423.86|5423.86|5423.86|0
1635938740000|2021-11-03 11:25:40|5423.97|5423.97|5423.97|5423.97|5423.97|5423.97|5423.97|5423.97|0
1635938760000|2021-11-03 11:26:00|5424.09|5424.09|5424.09|5424.09|5424.09|5424.09|5424.09|5424.09|0
1635938860000|2021-11-03 11:27:40|5424.21|5424.21|5424.09|5424.09|5424.21|5424.21|5424.09|5424.09|0
1635938880000|2021-11-03 11:28:00|5424.21|5424.21|5424.21|5424.21|5424.21|5424.21|5424.21|5424.21|0
1635938910000|2021-11-03 11:28:30|5424.32|5424.32|5424.44|5424.44|5424.44|5424.44|5424.32|5424.32|0
1635938940000|2021-11-03 11:29:00|5424.69|5424.69|5424.69|5424.69|5424.69|5424.69|5424.69|5424.69|0
1635938950000|2021-11-03 11:29:10|5425.04|5425.04|5424.69|5424.69|5425.04|5425.04|5424.69|5424.69|0
1635938970000|2021-11-03 11:29:30|5424.57|5424.57|5424.57|5424.57|5424.57|5424.57|5424.57|5424.57|0
1635938980000|2021-11-03 11:29:40|5423.87|5423.87|5424.1|5424.1|5424.1|5424.1|5423.87|5423.87|0
1635939040000|2021-11-03 11:30:40|5424.81|5424.81|5424.81|5424.81|5424.81|5424.81|5424.81|5424.81|0
1635939080000|2021-11-03 11:31:20|5425.16|5425.16|5424.45|5424.45|5425.16|5425.16|5424.45|5424.45|0
1635939090000|2021-11-03 11:31:30|5424.81|5424.81|5424.81|5424.81|5424.81|5424.81|5424.81|5424.81|0
1635939110000|2021-11-03 11:31:50|5425.09|5425.09|5425.09|5425.09|5425.09|5425.09|5425.09|5425.09|0
1635939170000|2021-11-03 11:32:50|5424.74|5424.74|5424.85|5424.85|5424.85|5424.85|5424.74|5424.74|0
1635939270000|2021-11-03 11:34:30|5424.51|5424.51|5423.91|5423.91|5424.51|5424.51|5423.91|5423.91|0
1635939300000|2021-11-03 11:35:00|5423.56|5423.56|5423.56|5423.56|5423.56|5423.56|5423.56|5423.56|0
1635939340000|2021-11-03 11:35:40|5423.33|5423.33|5423.44|5423.44|5423.44|5423.44|5423.33|5423.33|0
1635939370000|2021-11-03 11:36:10|5423.69|5423.69|5425.1|5425.1|5425.1|5425.1|5423.69|5423.69|0
1635939380000|2021-11-03 11:36:20|5424.87|5424.87|5424.64|5424.64|5424.87|5424.87|5424.64|5424.64|0
1635939460000|2021-11-03 11:37:40|5424.28|5424.28|5424.28|5424.28|5424.28|5424.28|5424.28|5424.28|0
1635939540000|2021-11-03 11:39:00|5424.53|5424.53|5424.53|5424.53|5424.53|5424.53|5424.53|5424.53|0
1635939560000|2021-11-03 11:39:20|5424.88|5424.88|5425.24|5425.24|5425.24|5425.24|5424.88|5424.88|0
1635939590000|2021-11-03 11:39:50|5425.7|5425.7|5425.94|5425.94|5425.94|5425.94|5425.7|5425.7|0
1635939600000|2021-11-03 11:40:00|5425.82|5425.82|5425.82|5425.82|5425.82|5425.82|5425.82|5425.82|0
1635939610000|2021-11-03 11:40:10|5425.94|5425.94|5425.82|5425.82|5425.94|5425.94|5425.82|5425.82|0
1635939620000|2021-11-03 11:40:20|5426.53|5426.53|5427.23|5427.23|5427.23|5427.23|5426.53|5426.53|0
1635939730000|2021-11-03 11:42:10|5427.35|5427.35|5427.12|5427.12|5427.35|5427.35|5427.12|5427.12|0
1635939760000|2021-11-03 11:42:40|5426.41|5426.41|5426.41|5426.41|5426.41|5426.41|5426.41|5426.41|0
1635939790000|2021-11-03 11:43:10|5427.12|5427.12|5426.76|5426.76|5427.12|5427.12|5426.76|5426.76|0
1635939800000|2021-11-03 11:43:20|5425.7|5425.7|5425.7|5425.7|5425.7|5425.7|5425.7|5425.7|0
1635939820000|2021-11-03 11:43:40|5425|5425|5425.35|5425.35|5425.35|5425.35|5425|5425|0
1635939860000|2021-11-03 11:44:20|5425|5425|5425.35|5425.35|5425.35|5425.35|5425|5425|0
1635939870000|2021-11-03 11:44:30|5424.85|5424.85|5424.85|5424.85|5424.85|5424.85|5424.85|5424.85|0
1635939960000|2021-11-03 11:46:00|5425.21|5425.21|5425.32|5425.32|5425.32|5425.32|5425.21|5425.21|0
1635939970000|2021-11-03 11:46:10|5425.21|5425.21|5425.21|5425.21|5425.21|5425.21|5425.21|5425.21|0
1635939980000|2021-11-03 11:46:20|5425.56|5425.56|5425.56|5425.56|5425.56|5425.56|5425.56|5425.56|0
1635940040000|2021-11-03 11:47:20|5425.21|5425.21|5425.56|5425.56|5425.56|5425.56|5425.21|5425.21|0
1635940190000|2021-11-03 11:49:50|5425.44|5425.44|5425.44|5425.44|5425.44|5425.44|5425.44|5425.44|0
1635940200000|2021-11-03 11:50:00|5425.8|5425.8|5425.8|5425.8|5425.8|5425.8|5425.8|5425.8|0
1635940220000|2021-11-03 11:50:20|5426.03|5426.03|5426.03|5426.03|5426.03|5426.03|5426.03|5426.03|0
1635940240000|2021-11-03 11:50:40|5426.38|5426.38|5426.38|5426.38|5426.38|5426.38|5426.38|5426.38|0
1635940250000|2021-11-03 11:50:50|5426.74|5426.74|5426.74|5426.74|5426.74|5426.74|5426.74|5426.74|0
1635940330000|2021-11-03 11:52:10|5427.44|5427.44|5427.97|5427.97|5427.97|5427.97|5427.44|5427.44|0
1635940350000|2021-11-03 11:52:30|5428.32|5428.32|5428.32|5428.32|5428.32|5428.32|5428.32|5428.32|0
1635940400000|2021-11-03 11:53:20|5428.6|5428.6|5428.6|5428.6|5428.6|5428.6|5428.6|5428.6|0
1635940410000|2021-11-03 11:53:30|5428.48|5428.48|5427.66|5427.66|5428.48|5428.48|5427.66|5427.66|0
1635940480000|2021-11-03 11:54:40|5427.54|5427.54|5427.54|5427.54|5427.54|5427.54|5427.54|5427.54|0
1635940490000|2021-11-03 11:54:50|5427.19|5427.19|5427.52|5427.52|5427.52|5427.52|5426.84|5426.84|0
1635940500000|2021-11-03 11:55:00|5427.4|5427.4|5427.4|5427.4|5427.4|5427.4|5427.4|5427.4|0
1635940530000|2021-11-03 11:55:30|5427.05|5427.05|5427.4|5427.4|5427.4|5427.4|5427.05|5427.05|0
1635940580000|2021-11-03 11:56:20|5427.52|5427.52|5427.52|5427.52|5427.52|5427.52|5427.52|5427.52|0
1635940630000|2021-11-03 11:57:10|5427.63|5427.63|5427.29|5427.29|5427.63|5427.63|5427.29|5427.29|0
1635940640000|2021-11-03 11:57:20|5426.24|5426.24|5426.24|5426.24|5426.24|5426.24|5426.24|5426.24|0
1635940680000|2021-11-03 11:58:00|5425.96|5425.96|5425.96|5425.96|5425.96|5425.96|5425.96|5425.96|0
1635940710000|2021-11-03 11:58:30|5426.31|5426.31|5426.53|5426.53|5426.53|5426.53|5426.19|5426.19|0
1635940790000|2021-11-03 11:59:50|5426.77|5426.77|5426.88|5426.88|5426.88|5426.88|5426.77|5426.77|0
1635940800000|2021-11-03 12:00:00|5427.24|5427.24|5427.24|5427.24|5427.24|5427.24|5427.24|5427.24|0
1635940850000|2021-11-03 12:00:50|5426.88|5426.88|5426.88|5426.88|5426.88|5426.88|5426.88|5426.88|0
1635940900000|2021-11-03 12:01:40|5427.59|5427.59|5427.59|5427.59|5427.59|5427.59|5427.59|5427.59|0
1635940930000|2021-11-03 12:02:10|5427.87|5427.87|5428.33|5428.33|5428.33|5428.33|5427.87|5427.87|0
1635940940000|2021-11-03 12:02:20|5428.58|5428.58|5428.58|5428.58|5428.83|5428.83|5428.58|5428.58|0
1635940950000|2021-11-03 12:02:30|5428.82|5428.82|5428.82|5428.82|5428.82|5428.82|5428.82|5428.82|0
1635940990000|2021-11-03 12:03:10|5429.17|5429.17|5430.11|5430.11|5430.23|5430.23|5429.17|5429.17|0
1635941000000|2021-11-03 12:03:20|5429.4|5429.4|5429.68|5429.68|5429.68|5429.68|5429.4|5429.4|0
1635941020000|2021-11-03 12:03:40|5429.33|5429.33|5429.33|5429.33|5429.33|5429.33|5429.33|5429.33|0
1635941030000|2021-11-03 12:03:50|5429.45|5429.45|5429.56|5429.56|5429.56|5429.56|5429.45|5429.45|0
1635941040000|2021-11-03 12:04:00|5429.92|5429.92|5429.92|5429.92|5429.92|5429.92|5429.92|5429.92|0
1635941070000|2021-11-03 12:04:30|5429.21|5429.21|5429.21|5429.21|5429.21|5429.21|5429.21|5429.21|0
1635941080000|2021-11-03 12:04:40|5429.56|5429.56|5429.68|5429.68|5429.68|5429.68|5429.56|5429.56|0
1635941100000|2021-11-03 12:05:00|5429.32|5429.32|5429.32|5429.32|5429.32|5429.32|5429.32|5429.32|0
1635941110000|2021-11-03 12:05:10|5430.03|5430.03|5430.38|5430.38|5430.38|5430.38|5430.03|5430.03|0
1635941120000|2021-11-03 12:05:20|5430.13|5430.13|5430.13|5430.13|5430.13|5430.13|5430.13|5430.13|0
1635941130000|2021-11-03 12:05:30|5430.84|5430.84|5430.84|5430.84|5430.84|5430.84|5430.84|5430.84|0
1635941150000|2021-11-03 12:05:50|5430.72|5430.72|5430.84|5430.84|5430.84|5430.84|5430.72|5430.72|0
1635941160000|2021-11-03 12:06:00|5430.72|5430.72|5430.72|5430.72|5430.72|5430.72|5430.72|5430.72|0
1635941200000|2021-11-03 12:06:40|5431.06|5431.06|5431.06|5431.06|5431.06|5431.06|5431.06|5431.06|0
1635941210000|2021-11-03 12:06:50|5431.3|5431.3|5431.3|5431.3|5431.3|5431.3|5431.3|5431.3|0
1635941230000|2021-11-03 12:07:10|5431.63|5431.63|5431.63|5431.63|5431.63|5431.63|5431.63|5431.63|0
1635941280000|2021-11-03 12:08:00|5431.91|5431.91|5431.91|5431.91|5431.91|5431.91|5431.91|5431.91|0
1635941330000|2021-11-03 12:08:50|5432.19|5432.19|5431.91|5431.91|5432.19|5432.19|5431.91|5431.91|0
1635941350000|2021-11-03 12:09:10|5432.16|5432.16|5432.16|5432.16|5432.16|5432.16|5432.16|5432.16|0
1635941380000|2021-11-03 12:09:40|5432.52|5432.52|5432.52|5432.52|5432.52|5432.52|5432.52|5432.52|0
1635941400000|2021-11-03 12:10:00|5433.22|5433.22|5433.47|5433.47|5433.47|5433.47|5433.22|5433.22|0
1635941410000|2021-11-03 12:10:10|5433.12|5433.12|5433.12|5433.12|5433.12|5433.12|5433.12|5433.12|0
1635941420000|2021-11-03 12:10:20|5433.4|5433.4|5433.4|5433.4|5433.4|5433.4|5433.4|5433.4|0
1635941450000|2021-11-03 12:10:50|5433.51|5433.51|5433.4|5433.4|5433.51|5433.51|5433.4|5433.4|0
1635941470000|2021-11-03 12:11:10|5433.15|5433.15|5432.62|5432.62|5433.15|5433.15|5432.34|5432.34|0
1635941490000|2021-11-03 12:11:30|5432.27|5432.27|5432.27|5432.27|5432.27|5432.27|5432.27|5432.27|0
1635941520000|2021-11-03 12:12:00|5432.62|5432.62|5432.62|5432.62|5432.62|5432.62|5432.62|5432.62|0
1635941560000|2021-11-03 12:12:40|5432.27|5432.27|5432.27|5432.27|5432.27|5432.27|5432.27|5432.27|0
1635941570000|2021-11-03 12:12:50|5432.38|5432.38|5432.38|5432.38|5432.38|5432.38|5432.38|5432.38|0
1635941580000|2021-11-03 12:13:00|5432.63|5432.63|5432.63|5432.63|5432.63|5432.63|5432.63|5432.63|0
1635941610000|2021-11-03 12:13:30|5433.13|5433.13|5433.13|5433.13|5434.19|5434.19|5433.13|5433.13|0
1635941630000|2021-11-03 12:13:50|5433.48|5433.48|5433.76|5433.76|5433.76|5433.76|5433.48|5433.48|0
1635941660000|2021-11-03 12:14:20|5434.1|5434.1|5434.1|5434.1|5434.1|5434.1|5434.1|5434.1|0
1635941700000|2021-11-03 12:15:00|5435.16|5435.16|5435.16|5435.16|5435.16|5435.16|5435.16|5435.16|0
1635941750000|2021-11-03 12:15:50|5435.51|5435.51|5435.51|5435.51|5435.51|5435.51|5435.51|5435.51|0
1635941790000|2021-11-03 12:16:30|5435.79|5435.79|5435.79|5435.79|5435.79|5435.79|5435.79|5435.79|0
1635941810000|2021-11-03 12:16:50|5435.44|5435.44|5435.44|5435.44|5435.44|5435.44|5435.44|5435.44|0
1635941830000|2021-11-03 12:17:10|5434.73|5434.73|5434.73|5434.73|5434.73|5434.73|5434.73|5434.73|0
1635941850000|2021-11-03 12:17:30|5435.44|5435.44|5435.2|5435.2|5435.44|5435.44|5435.09|5435.09|0
1635941860000|2021-11-03 12:17:40|5435.32|5435.32|5435.32|5435.32|5435.32|5435.32|5435.32|5435.32|0
1635941880000|2021-11-03 12:18:00|5435.04|5435.04|5435.04|5435.04|5435.04|5435.04|5434.76|5434.76|0
1635941940000|2021-11-03 12:19:00|5434.69|5434.69|5434.69|5434.69|5434.69|5434.69|5434.69|5434.69|0
1635942020000|2021-11-03 12:20:20|5434.34|5434.34|5434.34|5434.34|5434.34|5434.34|5434.34|5434.34|0
1635942040000|2021-11-03 12:20:40|5434.22|5434.22|5434.22|5434.22|5434.22|5434.22|5434.22|5434.22|0
1635942050000|2021-11-03 12:20:50|5434.1|5434.1|5434.1|5434.1|5434.1|5434.1|5434.1|5434.1|0
1635942120000|2021-11-03 12:22:00|5434.35|5434.35|5434.35|5434.35|5434.35|5434.35|5434.35|5434.35|0
1635942130000|2021-11-03 12:22:10|5434.6|5434.6|5435.31|5435.31|5435.31|5435.31|5434.6|5434.6|0
1635942170000|2021-11-03 12:22:50|5435.8|5435.8|5435.8|5435.8|5435.8|5435.8|5435.8|5435.8|0
1635942220000|2021-11-03 12:23:40|5435.57|5435.57|5435.34|5435.34|5435.62|5435.62|5435.34|5435.34|0
1635942230000|2021-11-03 12:23:50|5435.62|5435.62|5435.62|5435.62|5435.62|5435.62|5435.62|5435.62|0
1635942240000|2021-11-03 12:24:00|5434.91|5434.91|5434.91|5434.91|5434.91|5434.91|5434.91|5434.91|0
1635942270000|2021-11-03 12:24:30|5434.56|5434.56|5435.27|5435.27|5435.27|5435.27|5434.56|5434.56|0
1635942300000|2021-11-03 12:25:00|5435.15|5435.15|5435.15|5435.15|5435.15|5435.15|5435.15|5435.15|0
1635942320000|2021-11-03 12:25:20|5436.21|5436.21|5436.21|5436.21|5436.21|5436.21|5436.21|5436.21|0
1635942330000|2021-11-03 12:25:30|5435.96|5435.96|5435.96|5435.96|5435.96|5435.96|5435.96|5435.96|0
1635942340000|2021-11-03 12:25:40|5435.61|5435.61|5435.61|5435.61|5435.61|5435.61|5435.61|5435.61|0
1635942430000|2021-11-03 12:27:10|5435.72|5435.72|5435.72|5435.72|5435.72|5435.72|5435.72|5435.72|0
1635942440000|2021-11-03 12:27:20|5435.02|5435.02|5435.02|5435.02|5435.02|5435.02|5435.02|5435.02|0
1635942490000|2021-11-03 12:28:10|5435.27|5435.27|5434.91|5434.91|5435.27|5435.27|5434.91|5434.91|0
1635942520000|2021-11-03 12:28:40|5434.56|5434.56|5434.56|5434.56|5434.56|5434.56|5434.56|5434.56|0
1635942530000|2021-11-03 12:28:50|5435.03|5435.03|5435.03|5435.03|5435.03|5435.03|5435.03|5435.03|0
1635942540000|2021-11-03 12:29:00|5434.56|5434.56|5434.33|5434.33|5434.56|5434.56|5434.33|5434.33|0
1635942560000|2021-11-03 12:29:20|5434.44|5434.44|5434.44|5434.44|5434.44|5434.44|5434.44|5434.44|0
1635942600000|2021-11-03 12:30:00|5434.09|5434.09|5434.09|5434.09|5434.09|5434.09|5434.09|5434.09|0
1635942640000|2021-11-03 12:30:40|5433.03|5433.03|5432.68|5432.68|5433.03|5433.03|5432.68|5432.68|0
1635942650000|2021-11-03 12:30:50|5432.91|5432.91|5433.15|5433.15|5433.15|5433.15|5432.91|5432.91|0
1635942720000|2021-11-03 12:32:00|5433.49|5433.49|5433.25|5433.25|5433.49|5433.49|5433.25|5433.25|0
1635942730000|2021-11-03 12:32:10|5433.53|5433.53|5433.25|5433.25|5433.53|5433.53|5433.25|5433.25|0
1635942740000|2021-11-03 12:32:20|5433.53|5433.53|5433.53|5433.53|5433.53|5433.53|5433.53|5433.53|0
1635942750000|2021-11-03 12:32:30|5434.24|5434.24|5434.24|5434.24|5434.24|5434.24|5434.24|5434.24|0
1635942830000|2021-11-03 12:33:50|5434.82|5434.82|5435.06|5435.06|5435.64|5435.64|5434.82|5434.82|0
1635942840000|2021-11-03 12:34:00|5434.94|5434.94|5435.17|5435.17|5435.17|5435.17|5434.94|5434.94|0
1635942860000|2021-11-03 12:34:20|5435.06|5435.06|5435.06|5435.06|5435.06|5435.06|5435.06|5435.06|0
1635942920000|2021-11-03 12:35:20|5434.78|5434.78|5435.06|5435.06|5435.06|5435.06|5434.78|5434.78|0
1635942950000|2021-11-03 12:35:50|5435.41|5435.41|5435.41|5435.41|5435.41|5435.41|5435.41|5435.41|0
1635942960000|2021-11-03 12:36:00|5435.66|5435.66|5435.66|5435.66|5435.66|5435.66|5435.66|5435.66|0
1635942980000|2021-11-03 12:36:20|5436.72|5436.72|5436.72|5436.72|5436.72|5436.72|5436.72|5436.72|0
1635943050000|2021-11-03 12:37:30|5436.36|5436.36|5436.36|5436.36|5436.36|5436.36|5436.36|5436.36|0
1635943090000|2021-11-03 12:38:10|5436.01|5436.01|5436.01|5436.01|5436.01|5436.01|5436.01|5436.01|0
1635943100000|2021-11-03 12:38:20|5436.36|5436.36|5435.9|5435.9|5436.36|5436.36|5435.9|5435.9|0
1635943140000|2021-11-03 12:39:00|5436.14|5436.14|5436.14|5436.14|5436.14|5436.14|5436.14|5436.14|0
1635943200000|2021-11-03 12:40:00|5435.44|5435.44|5435.44|5435.44|5435.44|5435.44|5435.44|5435.44|0
1635943220000|2021-11-03 12:40:20|5435.79|5435.79|5435.79|5435.79|5435.79|5435.79|5435.79|5435.79|0
1635943250000|2021-11-03 12:40:50|5436.5|5436.5|5436.5|5436.5|5436.5|5436.5|5436.5|5436.5|0
1635943300000|2021-11-03 12:41:40|5436.38|5436.38|5436.38|5436.38|5436.38|5436.38|5436.38|5436.38|0
1635943340000|2021-11-03 12:42:20|5436.26|5436.26|5436.26|5436.26|5436.26|5436.26|5436.26|5436.26|0
1635943440000|2021-11-03 12:44:00|5435.56|5435.56|5435.56|5435.56|5435.56|5435.56|5435.56|5435.56|0
1635943510000|2021-11-03 12:45:10|5435.81|5435.81|5435.81|5435.81|5435.81|5435.81|5435.81|5435.81|0
1635943530000|2021-11-03 12:45:30|5436.04|5436.04|5436.04|5436.04|5436.04|5436.04|5436.04|5436.04|0
1635943560000|2021-11-03 12:46:00|5436.39|5436.39|5437.67|5437.67|5437.67|5437.67|5436.39|5436.39|0
1635943570000|2021-11-03 12:46:10|5437.95|5437.95|5438.2|5438.2|5438.2|5438.2|5437.92|5437.92|0
1635943620000|2021-11-03 12:47:00|5437.85|5437.85|5437.03|5437.03|5437.85|5437.85|5437.03|5437.03|0
1635943630000|2021-11-03 12:47:10|5437.38|5437.38|5437.38|5437.38|5437.38|5437.38|5437.38|5437.38|0
1635943640000|2021-11-03 12:47:20|5437.03|5437.03|5437.03|5437.03|5437.03|5437.03|5437.03|5437.03|0
1635943680000|2021-11-03 12:48:00|5437.28|5437.28|5438.2|5438.2|5438.2|5438.2|5437.28|5437.28|0
1635943690000|2021-11-03 12:48:10|5438.56|5438.56|5439.26|5439.26|5439.26|5439.26|5438.56|5438.56|0
1635943720000|2021-11-03 12:48:40|5438.56|5438.56|5438.56|5438.56|5438.56|5438.56|5438.56|5438.56|0
1635943730000|2021-11-03 12:48:50|5439.05|5439.05|5439.05|5439.05|5439.05|5439.05|5439.05|5439.05|0
1635943760000|2021-11-03 12:49:20|5438.71|5438.71|5438.71|5438.71|5438.71|5438.71|5438.71|5438.71|0
1635943780000|2021-11-03 12:49:40|5439.42|5439.42|5439.42|5439.42|5439.42|5439.42|5439.42|5439.42|0
1635943790000|2021-11-03 12:49:50|5438.72|5438.72|5438.48|5438.48|5438.72|5438.72|5438.37|5438.37|0
1635943800000|2021-11-03 12:50:00|5438.23|5438.23|5438.23|5438.23|5438.23|5438.23|5438.23|5438.23|0
1635943850000|2021-11-03 12:50:50|5438.59|5438.59|5438.59|5438.59|5438.59|5438.59|5438.59|5438.59|0
1635943930000|2021-11-03 12:52:10|5438.24|5438.24|5438.24|5438.24|5438.24|5438.24|5438.24|5438.24|0
1635943980000|2021-11-03 12:53:00|5438.58|5438.58|5438.58|5438.58|5438.58|5438.58|5438.58|5438.58|0
1635944010000|2021-11-03 12:53:30|5439.35|5439.35|5440.41|5440.41|5440.41|5440.41|5439.35|5439.35|0
1635944030000|2021-11-03 12:53:50|5440.13|5440.13|5440.41|5440.41|5440.41|5440.41|5440.13|5440.13|0
1635944040000|2021-11-03 12:54:00|5440.76|5440.76|5440.76|5440.76|5440.76|5440.76|5440.41|5440.41|0
1635944080000|2021-11-03 12:54:40|5441|5441|5441|5441|5441|5441|5441|5441|0
1635944100000|2021-11-03 12:55:00|5442.41|5442.41|5443.12|5443.12|5443.12|5443.12|5442.41|5442.41|0
1635944120000|2021-11-03 12:55:20|5442.41|5442.41|5442.41|5442.41|5442.41|5442.41|5442.41|5442.41|0
1635944160000|2021-11-03 12:56:00|5442.13|5442.13|5442.41|5442.41|5442.69|5442.69|5442.13|5442.13|0
1635944190000|2021-11-03 12:56:30|5442.53|5442.53|5442.53|5442.53|5442.53|5442.53|5442.53|5442.53|0
1635944200000|2021-11-03 12:56:40|5442.77|5442.77|5442.77|5442.77|5442.77|5442.77|5442.77|5442.77|0
1635944220000|2021-11-03 12:57:00|5443.05|5443.05|5443.17|5443.17|5443.17|5443.17|5443.05|5443.05|0
1635944230000|2021-11-03 12:57:10|5442.46|5442.46|5442.46|5442.46|5442.46|5442.46|5442.46|5442.46|0
1635944240000|2021-11-03 12:57:20|5442.11|5442.11|5442.11|5442.11|5442.11|5442.11|5442.11|5442.11|0
1635944250000|2021-11-03 12:57:30|5441.86|5441.86|5441.86|5441.86|5441.86|5441.86|5441.86|5441.86|0
1635944280000|2021-11-03 12:58:00|5442.2|5442.2|5442.2|5442.2|5442.2|5442.2|5442.2|5442.2|0
1635944300000|2021-11-03 12:58:20|5441.86|5441.86|5441.86|5441.86|5441.86|5441.86|5441.86|5441.86|0
1635944340000|2021-11-03 12:59:00|5441.58|5441.58|5441.86|5441.86|5441.86|5441.86|5441.58|5441.58|0
1635944350000|2021-11-03 12:59:10|5442.14|5442.14|5442.14|5442.14|5442.14|5442.14|5442.14|5442.14|0
1635944370000|2021-11-03 12:59:30|5442.02|5442.02|5442.02|5442.02|5442.02|5442.02|5442.02|5442.02|0
1635944460000|2021-11-03 13:01:00|5441.91|5441.91|5440.85|5440.85|5441.91|5441.91|5440.85|5440.85|0
1635944490000|2021-11-03 13:01:30|5441.56|5441.56|5441.56|5441.56|5441.91|5441.91|5441.56|5441.56|0
1635944500000|2021-11-03 13:01:40|5440.85|5440.85|5440.85|5440.85|5440.85|5440.85|5440.85|5440.85|0
1635944510000|2021-11-03 13:01:50|5440.5|5440.5|5440.5|5440.5|5440.5|5440.5|5440.5|5440.5|0
1635944520000|2021-11-03 13:02:00|5440.25|5440.25|5440.25|5440.25|5440.25|5440.25|5440.25|5440.25|0
1635944570000|2021-11-03 13:02:50|5440.74|5440.74|5440.74|5440.74|5440.74|5440.74|5440.74|5440.74|0
1635944730000|2021-11-03 13:05:30|5441.1|5441.1|5441.1|5441.1|5441.1|5441.1|5441.1|5441.1|0
1635944760000|2021-11-03 13:06:00|5442.16|5442.16|5442.16|5442.16|5442.16|5442.16|5442.16|5442.16|0
1635944770000|2021-11-03 13:06:10|5442.41|5442.41|5442.17|5442.17|5442.41|5442.41|5442.17|5442.17|0
1635944820000|2021-11-03 13:07:00|5442.41|5442.41|5442.41|5442.41|5442.41|5442.41|5442.41|5442.41|0
1635944830000|2021-11-03 13:07:10|5443.11|5443.11|5443.11|5443.11|5443.11|5443.11|5443.11|5443.11|0
1635944880000|2021-11-03 13:08:00|5443.46|5443.46|5443.46|5443.46|5443.46|5443.46|5443.46|5443.46|0
1635944920000|2021-11-03 13:08:40|5443.58|5443.58|5443.81|5443.81|5443.81|5443.81|5443.58|5443.58|0
1635944940000|2021-11-03 13:09:00|5444.09|5444.09|5444.05|5444.05|5444.09|5444.09|5443.81|5443.81|0
1635945010000|2021-11-03 13:10:10|5444.3|5444.3|5443.94|5443.94|5444.3|5444.3|5443.94|5443.94|0
1635945060000|2021-11-03 13:11:00|5444.3|5444.3|5443.94|5443.94|5444.3|5444.3|5443.94|5443.94|0
1635945070000|2021-11-03 13:11:10|5445.24|5445.24|5445.24|5445.24|5445.24|5445.24|5445.24|5445.24|0
1635945080000|2021-11-03 13:11:20|5445.35|5445.35|5445.35|5445.35|5445.35|5445.35|5445.35|5445.35|0
1635945090000|2021-11-03 13:11:30|5445.24|5445.24|5445.12|5445.12|5445.24|5445.24|5445.12|5445.12|0
1635945100000|2021-11-03 13:11:40|5445.47|5445.47|5445.47|5445.47|5445.47|5445.47|5445.47|5445.47|0
1635945110000|2021-11-03 13:11:50|5445.23|5445.23|5445.23|5445.23|5445.23|5445.23|5445.23|5445.23|0
1635945160000|2021-11-03 13:12:40|5445.46|5445.46|5445.46|5445.46|5445.46|5445.46|5445.46|5445.46|0
1635945170000|2021-11-03 13:12:50|5445.74|5445.74|5445.74|5445.74|5445.74|5445.74|5445.46|5445.46|0
1635945210000|2021-11-03 13:13:30|5445.38|5445.38|5445.38|5445.38|5445.38|5445.38|5445.38|5445.38|0
1635945220000|2021-11-03 13:13:40|5445.03|5445.03|5445.03|5445.03|5445.03|5445.03|5445.03|5445.03|0
1635945240000|2021-11-03 13:14:00|5444.75|5444.75|5444.75|5444.75|5444.75|5444.75|5444.75|5444.75|0
1635945270000|2021-11-03 13:14:30|5444.64|5444.64|5444.4|5444.4|5444.64|5444.64|5444.4|5444.4|0
1635945300000|2021-11-03 13:15:00|5444.76|5444.76|5445.34|5445.34|5445.34|5445.34|5444.76|5444.76|0
1635945310000|2021-11-03 13:15:10|5445.62|5445.62|5445.62|5445.62|5445.62|5445.62|5445.62|5445.62|0
1635945410000|2021-11-03 13:16:50|5445.37|5445.37|5444.32|5444.32|5445.37|5445.37|5444.32|5444.32|0
1635945460000|2021-11-03 13:17:40|5444.55|5444.55|5444.55|5444.55|5444.55|5444.55|5444.55|5444.55|0
1635945470000|2021-11-03 13:17:50|5445.26|5445.26|5445.14|5445.14|5445.37|5445.37|5445.14|5445.14|0
1635945490000|2021-11-03 13:18:10|5444.8|5444.8|5444.8|5444.8|5444.8|5444.8|5444.8|5444.8|0
1635945530000|2021-11-03 13:18:50|5444.46|5444.46|5444.46|5444.46|5444.46|5444.46|5444.46|5444.46|0
1635945630000|2021-11-03 13:20:30|5444.8|5444.8|5444.8|5444.8|5444.8|5444.8|5444.8|5444.8|0
1635945670000|2021-11-03 13:21:10|5445.05|5445.05|5445.4|5445.4|5445.4|5445.4|5445.05|5445.05|0
1635945680000|2021-11-03 13:21:20|5445.65|5445.65|5445.65|5445.65|5445.65|5445.65|5445.65|5445.65|0
1635945690000|2021-11-03 13:21:30|5445.93|5445.93|5445.93|5445.93|5445.93|5445.93|5445.93|5445.93|0
1635945720000|2021-11-03 13:22:00|5446.87|5446.87|5446.87|5446.87|5446.87|5446.87|5446.87|5446.87|0
1635945730000|2021-11-03 13:22:10|5446.62|5446.62|5446.62|5446.62|5446.62|5446.62|5446.62|5446.62|0
1635945740000|2021-11-03 13:22:20|5448.03|5448.03|5448.03|5448.03|5448.03|5448.03|5448.03|5448.03|0
1635945760000|2021-11-03 13:22:40|5449.44|5449.44|5449.8|5449.8|5449.8|5449.8|5449.44|5449.44|0
1635945770000|2021-11-03 13:22:50|5449.44|5449.44|5449.44|5449.44|5449.44|5449.44|5449.44|5449.44|0
1635945790000|2021-11-03 13:23:10|5448.74|5448.74|5448.74|5448.74|5448.74|5448.74|5448.74|5448.74|0
1635945840000|2021-11-03 13:24:00|5449.41|5449.41|5449.41|5449.41|5449.41|5449.41|5449.41|5449.41|0
1635945860000|2021-11-03 13:24:20|5449.13|5449.13|5448.78|5448.78|5449.13|5449.13|5448.78|5448.78|0
1635945870000|2021-11-03 13:24:30|5448.44|5448.44|5448.44|5448.44|5448.44|5448.44|5448.44|5448.44|0
1635945880000|2021-11-03 13:24:40|5448.69|5448.69|5448.69|5448.69|5448.69|5448.69|5448.69|5448.69|0
1635945900000|2021-11-03 13:25:00|5449.04|5449.04|5449.04|5449.04|5449.04|5449.04|5449.04|5449.04|0
1635945910000|2021-11-03 13:25:10|5449.38|5449.38|5449.38|5449.38|5449.38|5449.38|5449.38|5449.38|0
1635945940000|2021-11-03 13:25:40|5449.5|5449.5|5449.61|5449.61|5449.61|5449.61|5449.5|5449.5|0
1635945960000|2021-11-03 13:26:00|5449.73|5449.73|5449.73|5449.73|5449.73|5449.73|5449.73|5449.73|0
1635945990000|2021-11-03 13:26:30|5450.08|5450.08|5450.08|5450.08|5450.08|5450.08|5450.08|5450.08|0
1635946030000|2021-11-03 13:27:10|5450.33|5450.33|5450.33|5450.33|5450.33|5450.33|5450.33|5450.33|0
1635946050000|2021-11-03 13:27:30|5451.04|5451.04|5451.98|5451.98|5451.98|5451.98|5451.04|5451.04|0
1635946060000|2021-11-03 13:27:40|5452.33|5452.33|5451.98|5451.98|5452.33|5452.33|5451.98|5451.98|0
1635946090000|2021-11-03 13:28:10|5452.21|5452.21|5452.21|5452.21|5452.21|5452.21|5452.21|5452.21|0
1635946140000|2021-11-03 13:29:00|5452.49|5452.49|5452.77|5452.77|5452.77|5452.77|5452.49|5452.49|0
1635946150000|2021-11-03 13:29:10|5452.49|5452.49|5452.77|5452.77|5452.77|5452.77|5452.49|5452.49|0
1635946160000|2021-11-03 13:29:20|5453.12|5453.12|5453.12|5453.12|5453.12|5453.12|5453.12|5453.12|0
1635946190000|2021-11-03 13:29:50|5453.48|5453.48|5453.48|5453.48|5453.48|5453.48|5453.48|5453.48|0
1635946200000|2021-11-03 13:30:00|5453.83|5453.83|5453.46|5453.46|5454.18|5454.18|5452.96|5452.96|0
1635946210000|2021-11-03 13:30:10|5453.21|5453.21|5453.08|5453.08|5453.33|5453.33|5452.26|5452.26|0
1635946220000|2021-11-03 13:30:20|5454.14|5454.14|5454.14|5454.14|5454.14|5454.14|5454.14|5454.14|0
1635946230000|2021-11-03 13:30:30|5454.02|5454.02|5454.02|5454.02|5454.02|5454.02|5454.02|5454.02|0
1635946250000|2021-11-03 13:30:50|5454.3|5454.3|5454.3|5454.3|5454.3|5454.3|5454.3|5454.3|0
1635946280000|2021-11-03 13:31:20|5453.6|5453.6|5454.42|5454.42|5454.42|5454.42|5453.36|5453.36|0
1635946290000|2021-11-03 13:31:30|5454.67|5454.67|5455.26|5455.26|5455.26|5455.26|5454.67|5454.67|0
1635946300000|2021-11-03 13:31:40|5455.96|5455.96|5456.24|5456.24|5456.24|5456.24|5455.54|5455.54|0
1635946310000|2021-11-03 13:31:50|5456.95|5456.95|5457.9|5457.9|5457.9|5457.9|5456.95|5456.95|0
1635946320000|2021-11-03 13:32:00|5458.26|5458.26|5458.26|5458.26|5458.26|5458.26|5458.26|5458.26|0
1635946330000|2021-11-03 13:32:10|5458.61|5458.61|5458.61|5458.61|5458.61|5458.61|5458.61|5458.61|0
1635946340000|2021-11-03 13:32:20|5458.86|5458.86|5459.21|5459.21|5459.92|5459.92|5458.86|5458.86|0
1635946350000|2021-11-03 13:32:30|5458.15|5458.15|5459.91|5459.91|5459.91|5459.91|5458.15|5458.15|0
1635946390000|2021-11-03 13:33:10|5459.21|5459.21|5459.21|5459.21|5459.21|5459.21|5459.21|5459.21|0
1635946400000|2021-11-03 13:33:20|5459.33|5459.33|5459.33|5459.33|5459.33|5459.33|5459.33|5459.33|0
1635946420000|2021-11-03 13:33:40|5458.27|5458.27|5458.27|5458.27|5458.27|5458.27|5458.27|5458.27|0
1635946430000|2021-11-03 13:33:50|5458.62|5458.62|5458.62|5458.62|5458.62|5458.62|5458.62|5458.62|0
1635946440000|2021-11-03 13:34:00|5458.97|5458.97|5459.31|5459.31|5459.31|5459.31|5458.97|5458.97|0
1635946450000|2021-11-03 13:34:10|5459.66|5459.66|5459.66|5459.66|5459.66|5459.66|5459.66|5459.66|0
1635946460000|2021-11-03 13:34:20|5459.55|5459.55|5459.55|5459.55|5459.55|5459.55|5459.55|5459.55|0
1635946470000|2021-11-03 13:34:30|5459.19|5459.19|5459.19|5459.19|5459.47|5459.47|5459.19|5459.19|0
1635946480000|2021-11-03 13:34:40|5458.49|5458.49|5458.52|5458.52|5458.77|5458.77|5458.49|5458.49|0
1635946490000|2021-11-03 13:34:50|5459.22|5459.22|5460.28|5460.28|5460.28|5460.28|5459.22|5459.22|0
1635946500000|2021-11-03 13:35:00|5460.53|5460.53|5461.93|5461.93|5461.93|5461.93|5460.53|5460.53|0
1635946550000|2021-11-03 13:35:50|5462.52|5462.52|5463.22|5463.22|5463.22|5463.22|5462.52|5462.52|0
1635946560000|2021-11-03 13:36:00|5463.11|5463.11|5463.11|5463.11|5463.11|5463.11|5463.11|5463.11|0
1635946570000|2021-11-03 13:36:10|5462.99|5462.99|5462.99|5462.99|5462.99|5462.99|5462.99|5462.99|0
1635946580000|2021-11-03 13:36:20|5462.64|5462.64|5462.64|5462.64|5462.64|5462.64|5462.64|5462.64|0
1635946620000|2021-11-03 13:37:00|5463.7|5463.7|5463.7|5463.7|5463.7|5463.7|5463.7|5463.7|0
1635946630000|2021-11-03 13:37:10|5463.81|5463.81|5464.06|5464.06|5464.06|5464.06|5463.81|5463.81|0
1635946660000|2021-11-03 13:37:40|5462.65|5462.65|5462.42|5462.42|5462.88|5462.88|5462.42|5462.42|0
1635946680000|2021-11-03 13:38:00|5464.18|5464.18|5464.08|5464.08|5464.18|5464.18|5463.83|5463.83|0
1635946690000|2021-11-03 13:38:10|5463.72|5463.72|5464.08|5464.08|5464.08|5464.08|5463.72|5463.72|0
1635946700000|2021-11-03 13:38:20|5464.36|5464.36|5464.36|5464.36|5464.36|5464.36|5464.36|5464.36|0
1635946710000|2021-11-03 13:38:30|5464.08|5464.08|5464.36|5464.36|5464.36|5464.36|5464.08|5464.08|0
1635946730000|2021-11-03 13:38:50|5465.06|5465.06|5465.06|5465.06|5465.06|5465.06|5465.06|5465.06|0
1635946740000|2021-11-03 13:39:00|5465.41|5465.41|5463.54|5463.54|5465.41|5465.41|5463.54|5463.54|0
1635946790000|2021-11-03 13:39:50|5463.77|5463.77|5463.77|5463.77|5463.77|5463.77|5463.77|5463.77|0
1635946800000|2021-11-03 13:40:00|5464.83|5464.83|5464.12|5464.12|5464.83|5464.83|5463.87|5463.87|0
1635946810000|2021-11-03 13:40:10|5463.84|5463.84|5464.12|5464.12|5464.12|5464.12|5463.84|5463.84|0
1635946830000|2021-11-03 13:40:30|5463.06|5463.06|5463.06|5463.06|5463.06|5463.06|5463.06|5463.06|0
1635946850000|2021-11-03 13:40:50|5462.71|5462.71|5462.71|5462.71|5462.71|5462.71|5462.71|5462.71|0
1635946860000|2021-11-03 13:41:00|5462.46|5462.46|5462.11|5462.11|5462.46|5462.46|5462.11|5462.11|0
1635946900000|2021-11-03 13:41:40|5462.46|5462.46|5462.81|5462.81|5462.81|5462.81|5460.7|5460.7|0
1635946910000|2021-11-03 13:41:50|5462.46|5462.46|5462.11|5462.11|5462.46|5462.46|5462.11|5462.11|0
1635946940000|2021-11-03 13:42:20|5462.46|5462.46|5462.46|5462.46|5462.46|5462.46|5462.46|5462.46|0
1635946950000|2021-11-03 13:42:30|5462.81|5462.81|5462.81|5462.81|5462.81|5462.81|5462.81|5462.81|0
1635947060000|2021-11-03 13:44:20|5462.93|5462.93|5463.16|5463.16|5463.16|5463.16|5462.93|5462.93|0
1635947080000|2021-11-03 13:44:40|5463.41|5463.41|5463.66|5463.66|5463.66|5463.66|5463.41|5463.41|0
1635947120000|2021-11-03 13:45:20|5463.78|5463.78|5462.22|5462.22|5463.78|5463.78|5462.22|5462.22|0
1635947130000|2021-11-03 13:45:30|5462.34|5462.34|5463.13|5463.13|5463.13|5463.13|5462.34|5462.34|0
1635947160000|2021-11-03 13:46:00|5463.02|5463.02|5463.02|5463.02|5463.02|5463.02|5463.02|5463.02|0
1635947170000|2021-11-03 13:46:10|5463.72|5463.72|5463.72|5463.72|5463.72|5463.72|5463.72|5463.72|0
1635947180000|2021-11-03 13:46:20|5463.37|5463.37|5462.66|5462.66|5463.37|5463.37|5462.66|5462.66|0
1635947190000|2021-11-03 13:46:30|5462.39|5462.39|5462.39|5462.39|5462.39|5462.39|5462.39|5462.39|0
1635947200000|2021-11-03 13:46:40|5462.66|5462.66|5462.39|5462.39|5462.66|5462.66|5462.39|5462.39|0
1635947210000|2021-11-03 13:46:50|5462.72|5462.72|5462.72|5462.72|5462.72|5462.72|5462.72|5462.72|0
1635947220000|2021-11-03 13:47:00|5462.39|5462.39|5462.05|5462.05|5462.39|5462.39|5462.05|5462.05|0
1635947230000|2021-11-03 13:47:10|5461.8|5461.8|5461.55|5461.55|5461.8|5461.8|5461.55|5461.55|0
1635947250000|2021-11-03 13:47:30|5460.14|5460.14|5460.14|5460.14|5460.14|5460.14|5460.14|5460.14|0
1635947270000|2021-11-03 13:47:50|5459.9|5459.9|5459.9|5459.9|5459.9|5459.9|5459.9|5459.9|0
1635947280000|2021-11-03 13:48:00|5459.62|5459.62|5459.35|5459.35|5459.62|5459.62|5459.35|5459.35|0
1635947290000|2021-11-03 13:48:10|5459.1|5459.1|5456.25|5456.25|5459.1|5459.1|5456.25|5456.25|0
1635947310000|2021-11-03 13:48:30|5455.97|5455.97|5454.98|5454.98|5455.97|5455.97|5454.98|5454.98|0
1635947330000|2021-11-03 13:48:50|5454.31|5454.31|5454.31|5454.31|5454.31|5454.31|5454.31|5454.31|0
1635947340000|2021-11-03 13:49:00|5453.95|5453.95|5453.25|5453.25|5453.95|5453.95|5453.25|5453.25|0
1635947350000|2021-11-03 13:49:10|5453.95|5453.95|5453.95|5453.95|5453.95|5453.95|5453.7|5453.7|0
1635947360000|2021-11-03 13:49:20|5454.3|5454.3|5454.23|5454.23|5454.3|5454.3|5453.95|5453.95|0
1635947370000|2021-11-03 13:49:30|5453.89|5453.89|5453.89|5453.89|5453.89|5453.89|5453.89|5453.89|0
1635947400000|2021-11-03 13:50:00|5453.18|5453.18|5452.83|5452.83|5453.18|5453.18|5452.83|5452.83|0
1635947410000|2021-11-03 13:50:10|5453.18|5453.18|5453.18|5453.18|5453.18|5453.18|5453.18|5453.18|0
1635947420000|2021-11-03 13:50:20|5452.94|5452.94|5452.23|5452.23|5452.94|5452.94|5452.23|5452.23|0
1635947440000|2021-11-03 13:50:40|5452.11|5452.11|5452.11|5452.11|5452.11|5452.11|5452.11|5452.11|0
1635947450000|2021-11-03 13:50:50|5451.88|5451.88|5451.17|5451.17|5451.88|5451.88|5451.17|5451.17|0
1635947460000|2021-11-03 13:51:00|5451.06|5451.06|5449.98|5449.98|5451.06|5451.06|5449.98|5449.98|0
1635947470000|2021-11-03 13:51:10|5448.93|5448.93|5449.17|5449.17|5449.17|5449.17|5448.93|5448.93|0
1635947480000|2021-11-03 13:51:20|5449.29|5449.29|5449.29|5449.29|5449.29|5449.29|5449.29|5449.29|0
1635947490000|2021-11-03 13:51:30|5450|5450|5451.41|5451.41|5451.41|5451.41|5450|5450|0
1635947510000|2021-11-03 13:51:50|5451.13|5451.13|5451.06|5451.06|5451.76|5451.76|5451.06|5451.06|0
1635947520000|2021-11-03 13:52:00|5450.7|5450.7|5450.7|5450.7|5450.7|5450.7|5450.7|5450.7|0
1635947530000|2021-11-03 13:52:10|5450.42|5450.42|5450.82|5450.82|5450.82|5450.82|5450.42|5450.42|0
1635947550000|2021-11-03 13:52:30|5451.17|5451.17|5451.53|5451.53|5451.53|5451.53|5451.17|5451.17|0
1635947560000|2021-11-03 13:52:40|5451.19|5451.19|5451.19|5451.19|5451.19|5451.19|5451.19|5451.19|0
1635947580000|2021-11-03 13:53:00|5451.3|5451.3|5451.3|5451.3|5451.3|5451.3|5451.3|5451.3|0
1635947600000|2021-11-03 13:53:20|5450.6|5450.6|5450.6|5450.6|5450.6|5450.6|5450.6|5450.6|0
1635947610000|2021-11-03 13:53:30|5450.25|5450.25|5449.9|5449.9|5450.25|5450.25|5449.62|5449.62|0
1635947620000|2021-11-03 13:53:40|5449.4|5449.4|5448.9|5448.9|5449.4|5449.4|5448.62|5448.62|0
1635947630000|2021-11-03 13:53:50|5449.15|5449.15|5449.5|5449.5|5449.5|5449.5|5449.15|5449.15|0
1635947650000|2021-11-03 13:54:10|5449.17|5449.17|5449.17|5449.17|5449.17|5449.17|5449.17|5449.17|0
1635947660000|2021-11-03 13:54:20|5448.89|5448.89|5448.89|5448.89|5448.89|5448.89|5448.89|5448.89|0
1635947670000|2021-11-03 13:54:30|5449.17|5449.17|5449.17|5449.17|5449.17|5449.17|5449.17|5449.17|0
1635947680000|2021-11-03 13:54:40|5448.81|5448.81|5448.81|5448.81|5448.81|5448.81|5448.81|5448.81|0
1635947700000|2021-11-03 13:55:00|5449.05|5449.05|5449.75|5449.75|5449.75|5449.75|5449.05|5449.05|0
1635947720000|2021-11-03 13:55:20|5450.46|5450.46|5450.46|5450.46|5450.46|5450.46|5450.46|5450.46|0
1635947750000|2021-11-03 13:55:50|5449.75|5449.75|5449.75|5449.75|5449.75|5449.75|5449.75|5449.75|0
1635947760000|2021-11-03 13:56:00|5449.4|5449.4|5449.4|5449.4|5449.4|5449.4|5449.4|5449.4|0
1635947780000|2021-11-03 13:56:20|5448.59|5448.59|5448.59|5448.59|5448.59|5448.59|5448.31|5448.31|0
1635947820000|2021-11-03 13:57:00|5448.95|5448.95|5448.95|5448.95|5448.95|5448.95|5448.95|5448.95|0
1635947950000|2021-11-03 13:59:10|5448.24|5448.24|5447.53|5447.53|5448.24|5448.24|5447.53|5447.53|0
1635947960000|2021-11-03 13:59:20|5447.18|5447.18|5446.59|5446.59|5447.18|5447.18|5446.59|5446.59|0
1635948000000|2021-11-03 14:00:00|5446.24|5446.24|5446.21|5446.21|5446.24|5446.24|5445.25|5445.25|0
1635948010000|2021-11-03 14:00:10|5446.49|5446.49|5446.84|5446.84|5446.84|5446.84|5446.21|5446.21|0
1635948060000|2021-11-03 14:01:00|5446.14|5446.14|5446.14|5446.14|5446.14|5446.14|5446.14|5446.14|0
1635948070000|2021-11-03 14:01:10|5445.78|5445.78|5445.78|5445.78|5445.78|5445.78|5445.78|5445.78|0
1635948130000|2021-11-03 14:02:10|5445.43|5445.43|5445.43|5445.43|5445.43|5445.43|5445.43|5445.43|0
1635948150000|2021-11-03 14:02:30|5445.68|5445.68|5445.68|5445.68|5445.68|5445.68|5445.68|5445.68|0
1635948170000|2021-11-03 14:02:50|5445.08|5445.08|5444.72|5444.72|5445.08|5445.08|5444.72|5444.72|0
1635948180000|2021-11-03 14:03:00|5444.38|5444.38|5443.68|5443.68|5444.38|5444.38|5443.68|5443.68|0
1635948190000|2021-11-03 14:03:10|5443.33|5443.33|5443.33|5443.33|5443.33|5443.33|5443.33|5443.33|0
1635948200000|2021-11-03 14:03:20|5443.56|5443.56|5444.18|5444.18|5444.18|5444.18|5443.56|5443.56|0
1635948210000|2021-11-03 14:03:30|5444.41|5444.41|5444.41|5444.41|5444.41|5444.41|5444.41|5444.41|0
1635948220000|2021-11-03 14:03:40|5444.66|5444.66|5444.66|5444.66|5444.66|5444.66|5444.66|5444.66|0
1635948230000|2021-11-03 14:03:50|5444.31|5444.31|5443.95|5443.95|5444.31|5444.31|5443.95|5443.95|0
1635948250000|2021-11-03 14:04:10|5444.07|5444.07|5444.07|5444.07|5444.07|5444.07|5444.07|5444.07|0
1635948270000|2021-11-03 14:04:30|5443.72|5443.72|5443.72|5443.72|5443.72|5443.72|5443.72|5443.72|0
1635948280000|2021-11-03 14:04:40|5443.37|5443.37|5443.37|5443.37|5443.37|5443.37|5443.37|5443.37|0
1635948290000|2021-11-03 14:04:50|5443.01|5443.01|5443.37|5443.37|5443.37|5443.37|5443.01|5443.01|0
1635948310000|2021-11-03 14:05:10|5443.62|5443.62|5444.67|5444.67|5444.67|5444.67|5443.62|5443.62|0
1635948320000|2021-11-03 14:05:20|5445.03|5445.03|5444.67|5444.67|5445.03|5445.03|5444.67|5444.67|0
1635948340000|2021-11-03 14:05:40|5444.91|5444.91|5444.91|5444.91|5444.91|5444.91|5444.91|5444.91|0
1635948350000|2021-11-03 14:05:50|5445.26|5445.26|5445.26|5445.26|5445.26|5445.26|5445.26|5445.26|0
1635948370000|2021-11-03 14:06:10|5445.51|5445.51|5445.51|5445.51|5445.51|5445.51|5445.51|5445.51|0
1635948380000|2021-11-03 14:06:20|5445.39|5445.39|5444.57|5444.57|5445.39|5445.39|5444.57|5444.57|0
1635948390000|2021-11-03 14:06:30|5442.81|5442.81|5441.75|5441.75|5443.51|5443.51|5441.75|5441.75|0
1635948400000|2021-11-03 14:06:40|5442.81|5442.81|5443.16|5443.16|5443.16|5443.16|5442.81|5442.81|0
1635948420000|2021-11-03 14:07:00|5442.91|5442.91|5442.91|5442.91|5442.91|5442.91|5442.91|5442.91|0
1635948450000|2021-11-03 14:07:30|5442.56|5442.56|5442.56|5442.56|5442.56|5442.56|5442.56|5442.56|0
1635948470000|2021-11-03 14:07:50|5442.2|5442.2|5442.2|5442.2|5442.2|5442.2|5442.2|5442.2|0
1635948490000|2021-11-03 14:08:10|5442.45|5442.45|5442.57|5442.57|5442.57|5442.57|5442.45|5442.45|0
1635948500000|2021-11-03 14:08:20|5441.16|5441.16|5441.86|5441.86|5441.86|5441.86|5441.16|5441.16|0
1635948510000|2021-11-03 14:08:30|5441.52|5441.52|5441.52|5441.52|5441.52|5441.52|5441.52|5441.52|0
1635948520000|2021-11-03 14:08:40|5441.19|5441.19|5441.19|5441.19|5441.19|5441.19|5441.19|5441.19|0
1635948540000|2021-11-03 14:09:00|5440.91|5440.91|5441.19|5441.19|5441.19|5441.19|5440.91|5440.91|0
1635948550000|2021-11-03 14:09:10|5441.54|5441.54|5441.89|5441.89|5442.24|5442.24|5441.54|5441.54|0
1635948560000|2021-11-03 14:09:20|5441.19|5441.19|5441.3|5441.3|5441.3|5441.3|5441.19|5441.19|0
1635948570000|2021-11-03 14:09:30|5441.64|5441.64|5441.54|5441.54|5441.64|5441.64|5441.54|5441.54|0
1635948580000|2021-11-03 14:09:40|5441.65|5441.65|5441.65|5441.65|5441.65|5441.65|5441.65|5441.65|0
1635948600000|2021-11-03 14:10:00|5442.01|5442.01|5442.01|5442.01|5442.01|5442.01|5442.01|5442.01|0
1635948630000|2021-11-03 14:10:30|5443.42|5443.42|5443.42|5443.42|5443.42|5443.42|5443.42|5443.42|0
1635948640000|2021-11-03 14:10:40|5443.77|5443.77|5443.77|5443.77|5443.77|5443.77|5443.77|5443.77|0
1635948660000|2021-11-03 14:11:00|5444.12|5444.12|5444.12|5444.12|5444.12|5444.12|5444.12|5444.12|0
1635948670000|2021-11-03 14:11:10|5444.48|5444.48|5444.48|5444.48|5444.48|5444.48|5444.48|5444.48|0
1635948720000|2021-11-03 14:12:00|5444.76|5444.76|5444.51|5444.51|5444.76|5444.76|5444.51|5444.51|0
1635948740000|2021-11-03 14:12:20|5444.15|5444.15|5444.15|5444.15|5444.15|5444.15|5444.15|5444.15|0
1635948760000|2021-11-03 14:12:40|5443.8|5443.8|5443.8|5443.8|5443.8|5443.8|5443.8|5443.8|0
1635948770000|2021-11-03 14:12:50|5443.57|5443.57|5443.57|5443.57|5443.57|5443.57|5443.57|5443.57|0
1635948780000|2021-11-03 14:13:00|5443.33|5443.33|5442.63|5442.63|5443.33|5443.33|5442.63|5442.63|0
1635948790000|2021-11-03 14:13:10|5443.33|5443.33|5443.33|5443.33|5443.33|5443.33|5443.33|5443.33|0
1635948800000|2021-11-03 14:13:20|5443.06|5443.06|5442.35|5442.35|5443.06|5443.06|5442.35|5442.35|0
1635948810000|2021-11-03 14:13:30|5442.6|5442.6|5442.6|5442.6|5442.6|5442.6|5442.6|5442.6|0
1635948840000|2021-11-03 14:14:00|5442.95|5442.95|5442.95|5442.95|5442.95|5442.95|5442.95|5442.95|0
1635948860000|2021-11-03 14:14:20|5442.67|5442.67|5442.58|5442.58|5442.92|5442.92|5442.58|5442.58|0
1635948880000|2021-11-03 14:14:40|5442.33|5442.33|5442.33|5442.33|5442.33|5442.33|5442.33|5442.33|0
1635948900000|2021-11-03 14:15:00|5442.45|5442.45|5442.45|5442.45|5442.45|5442.45|5442.45|5442.45|0
1635948910000|2021-11-03 14:15:10|5442.57|5442.57|5442.57|5442.57|5442.57|5442.57|5442.57|5442.57|0
1635948920000|2021-11-03 14:15:20|5442.91|5442.91|5442.91|5442.91|5442.91|5442.91|5442.91|5442.91|0
1635948960000|2021-11-03 14:16:00|5442.2|5442.2|5442.55|5442.55|5442.55|5442.55|5441.14|5441.14|0
1635948970000|2021-11-03 14:16:10|5442.2|5442.2|5442.2|5442.2|5442.2|5442.2|5442.2|5442.2|0
1635948980000|2021-11-03 14:16:20|5442.43|5442.43|5442.43|5442.43|5442.43|5442.43|5442.43|5442.43|0
1635948990000|2021-11-03 14:16:30|5442.1|5442.1|5442.1|5442.1|5442.1|5442.1|5442.1|5442.1|0
1635949040000|2021-11-03 14:17:20|5441.39|5441.39|5439.38|5439.38|5441.39|5441.39|5439.38|5439.38|0
1635949060000|2021-11-03 14:17:40|5439.73|5439.73|5440.08|5440.08|5440.08|5440.08|5439.73|5439.73|0
1635949070000|2021-11-03 14:17:50|5440.33|5440.33|5440.33|5440.33|5440.33|5440.33|5440.33|5440.33|0
1635949080000|2021-11-03 14:18:00|5440.67|5440.67|5440.95|5440.95|5440.95|5440.95|5440.67|5440.67|0
1635949090000|2021-11-03 14:18:10|5441.66|5441.66|5441.66|5441.66|5441.66|5441.66|5441.66|5441.66|0
1635949110000|2021-11-03 14:18:30|5441.77|5441.77|5441.77|5441.77|5441.77|5441.77|5441.77|5441.77|0
1635949120000|2021-11-03 14:18:40|5441.49|5441.49|5441.49|5441.49|5441.49|5441.49|5441.49|5441.49|0
1635949130000|2021-11-03 14:18:50|5441.14|5441.14|5441.14|5441.14|5441.14|5441.14|5441.14|5441.14|0
1635949140000|2021-11-03 14:19:00|5442.2|5442.2|5442.2|5442.2|5442.2|5442.2|5442.2|5442.2|0
1635949200000|2021-11-03 14:20:00|5442.08|5442.08|5441.85|5441.85|5442.08|5442.08|5441.85|5441.85|0
1635949210000|2021-11-03 14:20:10|5441.73|5441.73|5441.73|5441.73|5441.73|5441.73|5441.73|5441.73|0
1635949230000|2021-11-03 14:20:30|5441.03|5441.03|5441.38|5441.38|5441.38|5441.38|5441.03|5441.03|0
1635949260000|2021-11-03 14:21:00|5441.03|5441.03|5439.97|5439.97|5441.03|5441.03|5439.97|5439.97|0
1635949310000|2021-11-03 14:21:50|5439.72|5439.72|5437.63|5437.63|5439.72|5439.72|5437.63|5437.63|0
1635949320000|2021-11-03 14:22:00|5437.35|5437.35|5437.47|5437.47|5437.47|5437.47|5437.35|5437.35|0
1635949330000|2021-11-03 14:22:10|5437.75|5437.75|5438.22|5438.22|5438.22|5438.22|5437.75|5437.75|0
1635949340000|2021-11-03 14:22:20|5437.86|5437.86|5437.86|5437.86|5437.86|5437.86|5437.86|5437.86|0
1635949360000|2021-11-03 14:22:40|5438.2|5438.2|5439.26|5439.26|5439.26|5439.26|5438.2|5438.2|0
1635949390000|2021-11-03 14:23:10|5439.6|5439.6|5439.6|5439.6|5439.6|5439.6|5439.6|5439.6|0
1635949400000|2021-11-03 14:23:20|5439.48|5439.48|5439.48|5439.48|5439.48|5439.48|5439.48|5439.48|0
1635949420000|2021-11-03 14:23:40|5439.84|5439.84|5439.84|5439.84|5439.84|5439.84|5439.84|5439.84|0
1635949440000|2021-11-03 14:24:00|5440.19|5440.19|5440.44|5440.44|5440.44|5440.44|5440.19|5440.19|0
1635949450000|2021-11-03 14:24:10|5440.08|5440.08|5440.08|5440.08|5440.08|5440.08|5440.08|5440.08|0
1635949470000|2021-11-03 14:24:30|5439.75|5439.75|5438.69|5438.69|5439.75|5439.75|5438.69|5438.69|0
1635949480000|2021-11-03 14:24:40|5438.44|5438.44|5438.44|5438.44|5438.44|5438.44|5438.44|5438.44|0
1635949580000|2021-11-03 14:26:20|5437.73|5437.73|5437.73|5437.73|5437.73|5437.73|5437.73|5437.73|0
1635949590000|2021-11-03 14:26:30|5437.38|5437.38|5437.38|5437.38|5437.38|5437.38|5437.38|5437.38|0
1635949600000|2021-11-03 14:26:40|5437.04|5437.04|5436.33|5436.33|5437.04|5437.04|5436.33|5436.33|0
1635949620000|2021-11-03 14:27:00|5435.98|5435.98|5435.63|5435.63|5435.98|5435.98|5435.63|5435.63|0
1635949630000|2021-11-03 14:27:10|5435.98|5435.98|5435.98|5435.98|5435.98|5435.98|5435.98|5435.98|0
1635949640000|2021-11-03 14:27:20|5436.1|5436.1|5435.98|5435.98|5436.1|5436.1|5435.98|5435.98|0
1635949660000|2021-11-03 14:27:40|5435.7|5435.7|5435.7|5435.7|5435.7|5435.7|5435.7|5435.7|0
1635949700000|2021-11-03 14:28:20|5435.98|5435.98|5435.63|5435.63|5435.98|5435.98|5435.63|5435.63|0
1635949720000|2021-11-03 14:28:40|5434.92|5434.92|5434.57|5434.57|5434.92|5434.92|5434.57|5434.57|0
1635949750000|2021-11-03 14:29:10|5434.92|5434.92|5434.92|5434.92|5434.92|5434.92|5434.92|5434.92|0
1635949780000|2021-11-03 14:29:40|5435.17|5435.17|5435.63|5435.63|5435.63|5435.63|5435.17|5435.17|0
1635949800000|2021-11-03 14:30:00|5435.51|5435.51|5435.51|5435.51|5435.51|5435.51|5435.51|5435.51|0
1635949810000|2021-11-03 14:30:10|5436.92|5436.92|5436.57|5436.57|5436.92|5436.92|5436.57|5436.57|0
1635949920000|2021-11-03 14:32:00|5435.16|5435.16|5435.74|5435.74|5435.74|5435.74|5435.16|5435.16|0
1635949930000|2021-11-03 14:32:10|5435.46|5435.46|5435.74|5435.74|5435.74|5435.74|5435.46|5435.46|0
1635949940000|2021-11-03 14:32:20|5435.04|5435.04|5435.04|5435.04|5435.04|5435.04|5435.04|5435.04|0
1635949950000|2021-11-03 14:32:30|5434.76|5434.76|5434.76|5434.76|5434.76|5434.76|5434.76|5434.76|0
1635949960000|2021-11-03 14:32:40|5434.41|5434.41|5434.41|5434.41|5434.41|5434.41|5434.41|5434.41|0
1635949970000|2021-11-03 14:32:50|5434.52|5434.52|5434.52|5434.52|5434.52|5434.52|5434.52|5434.52|0
1635949980000|2021-11-03 14:33:00|5434.64|5434.64|5434.64|5434.64|5434.64|5434.64|5434.64|5434.64|0
1635949990000|2021-11-03 14:33:10|5434.76|5434.76|5434.76|5434.76|5434.76|5434.76|5434.76|5434.76|0
1635950000000|2021-11-03 14:33:20|5434.52|5434.52|5434.52|5434.52|5434.52|5434.52|5434.52|5434.52|0
1635950010000|2021-11-03 14:33:30|5434.27|5434.27|5434.27|5434.27|5434.27|5434.27|5434.27|5434.27|0
1635950030000|2021-11-03 14:33:50|5433.57|5433.57|5433.57|5433.57|5433.57|5433.57|5433.57|5433.57|0
1635950040000|2021-11-03 14:34:00|5433.8|5433.8|5433.46|5433.46|5433.8|5433.8|5433.46|5433.46|0
1635950080000|2021-11-03 14:34:40|5434.17|5434.17|5434.17|5434.17|5434.17|5434.17|5434.17|5434.17|0
1635950100000|2021-11-03 14:35:00|5433.46|5433.46|5433.46|5433.46|5433.46|5433.46|5433.46|5433.46|0
1635950110000|2021-11-03 14:35:10|5432.4|5432.4|5433.46|5433.46|5433.46|5433.46|5432.4|5432.4|0
1635950120000|2021-11-03 14:35:20|5433.11|5433.11|5433.11|5433.11|5433.11|5433.11|5433.11|5433.11|0
1635950140000|2021-11-03 14:35:40|5433.81|5433.81|5434.52|5434.52|5434.52|5434.52|5433.81|5433.81|0
1635950150000|2021-11-03 14:35:50|5433.81|5433.81|5433.81|5433.81|5433.81|5433.81|5433.81|5433.81|0
1635950170000|2021-11-03 14:36:10|5433.57|5433.57|5433.21|5433.21|5433.57|5433.57|5433.21|5433.21|0
1635950180000|2021-11-03 14:36:20|5432.86|5432.86|5432.63|5432.63|5432.86|5432.86|5432.51|5432.51|0
1635950190000|2021-11-03 14:36:30|5432.27|5432.27|5432.27|5432.27|5432.27|5432.27|5432.27|5432.27|0
1635950210000|2021-11-03 14:36:50|5432.16|5432.16|5432.16|5432.16|5432.16|5432.16|5432.16|5432.16|0
1635950220000|2021-11-03 14:37:00|5432.27|5432.27|5431.92|5431.92|5432.27|5432.27|5431.92|5431.92|0
1635950240000|2021-11-03 14:37:20|5432.27|5432.27|5431.92|5431.92|5432.27|5432.27|5431.92|5431.92|0
1635950270000|2021-11-03 14:37:50|5432.27|5432.27|5432.27|5432.27|5432.27|5432.27|5432.27|5432.27|0
1635950290000|2021-11-03 14:38:10|5431.28|5431.28|5431.28|5431.28|5431.28|5431.28|5431.28|5431.28|0
1635950310000|2021-11-03 14:38:30|5431.4|5431.4|5431.4|5431.4|5431.4|5431.4|5431.4|5431.4|0
1635950320000|2021-11-03 14:38:40|5431.64|5431.64|5432.23|5432.23|5432.23|5432.23|5431.64|5431.64|0
1635950350000|2021-11-03 14:39:10|5433.29|5433.29|5434.7|5434.7|5434.7|5434.7|5433.29|5433.29|0
1635950360000|2021-11-03 14:39:20|5434.95|5434.95|5435.3|5435.3|5435.3|5435.3|5434.6|5434.6|0
1635950370000|2021-11-03 14:39:30|5435.66|5435.66|5435.66|5435.66|5435.66|5435.66|5435.66|5435.66|0
1635950400000|2021-11-03 14:40:00|5436.72|5436.72|5436.72|5436.72|5436.72|5436.72|5436.72|5436.72|0
1635950410000|2021-11-03 14:40:10|5436.6|5436.6|5436.48|5436.48|5436.6|5436.6|5436.48|5436.48|0
1635950430000|2021-11-03 14:40:30|5435.42|5435.42|5435.18|5435.18|5435.42|5435.42|5435.18|5435.18|0
1635950520000|2021-11-03 14:42:00|5435.41|5435.41|5435.41|5435.41|5435.41|5435.41|5435.41|5435.41|0
1635950560000|2021-11-03 14:42:40|5435.66|5435.66|5435.66|5435.66|5435.66|5435.66|5435.66|5435.66|0
1635950570000|2021-11-03 14:42:50|5435.94|5435.94|5438.93|5438.93|5438.93|5438.93|5435.94|5435.94|0
1635950580000|2021-11-03 14:43:00|5439.05|5439.05|5441.02|5441.02|5441.02|5441.02|5439.05|5439.05|0
1635950590000|2021-11-03 14:43:10|5441.7|5441.7|5441.08|5441.08|5442.42|5442.42|5441.08|5441.08|0
1635950600000|2021-11-03 14:43:20|5441.79|5441.79|5441.79|5441.79|5441.79|5441.79|5441.79|5441.79|0
1635950610000|2021-11-03 14:43:30|5442.12|5442.12|5442.84|5442.84|5442.84|5442.84|5442.12|5442.12|0
1635950620000|2021-11-03 14:43:40|5442.49|5442.49|5442.49|5442.49|5442.49|5442.49|5442.49|5442.49|0
1635950640000|2021-11-03 14:44:00|5441.43|5441.43|5442.49|5442.49|5442.49|5442.49|5441.43|5441.43|0
1635950650000|2021-11-03 14:44:10|5442.84|5442.84|5442.84|5442.84|5442.84|5442.84|5442.84|5442.84|0
1635950680000|2021-11-03 14:44:40|5442.14|5442.14|5441.08|5441.08|5442.14|5442.14|5441.08|5441.08|0
1635950690000|2021-11-03 14:44:50|5441.2|5441.2|5441.2|5441.2|5441.2|5441.2|5441.2|5441.2|0
1635950700000|2021-11-03 14:45:00|5440.96|5440.96|5440.14|5440.14|5440.96|5440.96|5440.14|5440.14|0
1635950710000|2021-11-03 14:45:10|5440.37|5440.37|5440.37|5440.37|5440.37|5440.37|5440.37|5440.37|0
1635950720000|2021-11-03 14:45:20|5440.73|5440.73|5440.73|5440.73|5440.73|5440.73|5440.73|5440.73|0
1635950750000|2021-11-03 14:45:50|5441.08|5441.08|5442.02|5442.02|5442.02|5442.02|5441.08|5441.08|0
1635950760000|2021-11-03 14:46:00|5441.67|5441.67|5441.67|5441.67|5441.67|5441.67|5441.67|5441.67|0
1635950810000|2021-11-03 14:46:50|5441.95|5441.95|5441.95|5441.95|5441.95|5441.95|5441.95|5441.95|0
1635950820000|2021-11-03 14:47:00|5441.67|5441.67|5441.67|5441.67|5441.67|5441.67|5441.39|5441.39|0
1635950840000|2021-11-03 14:47:20|5441.78|5441.78|5442.84|5442.84|5442.84|5442.84|5441.78|5441.78|0
1635950880000|2021-11-03 14:48:00|5442.73|5442.73|5443.9|5443.9|5443.9|5443.9|5442.73|5442.73|0
1635950920000|2021-11-03 14:48:40|5444.25|5444.25|5444.25|5444.25|5444.25|5444.25|5444.25|5444.25|0
1635950930000|2021-11-03 14:48:50|5445.31|5445.31|5446.02|5446.02|5446.02|5446.02|5445.31|5445.31|0
1635950950000|2021-11-03 14:49:10|5445.67|5445.67|5446.02|5446.02|5446.02|5446.02|5445.67|5445.67|0
1635950960000|2021-11-03 14:49:20|5446.73|5446.73|5448.24|5448.24|5448.24|5448.24|5446.73|5446.73|0
1635950970000|2021-11-03 14:49:30|5447.96|5447.96|5447.96|5447.96|5447.96|5447.96|5447.96|5447.96|0
1635950980000|2021-11-03 14:49:40|5447.61|5447.61|5447.61|5447.61|5447.61|5447.61|5447.61|5447.61|0
1635951000000|2021-11-03 14:50:00|5449.02|5449.02|5448.43|5448.43|5449.02|5449.02|5448.31|5448.31|0
1635951020000|2021-11-03 14:50:20|5449.13|5449.13|5449.13|5449.13|5449.13|5449.13|5449.13|5449.13|0
1635951040000|2021-11-03 14:50:40|5449.41|5449.41|5449.41|5449.41|5449.41|5449.41|5449.41|5449.41|0
1635951050000|2021-11-03 14:50:50|5449.06|5449.06|5449.06|5449.06|5449.06|5449.06|5449.06|5449.06|0
1635951070000|2021-11-03 14:51:10|5448.94|5448.94|5448.94|5448.94|5448.94|5448.94|5448.94|5448.94|0
1635951080000|2021-11-03 14:51:20|5449.65|5449.65|5449.3|5449.3|5449.65|5449.65|5449.3|5449.3|0
1635951090000|2021-11-03 14:51:30|5448.94|5448.94|5450|5450|5450|5450|5448.94|5448.94|0
1635951100000|2021-11-03 14:51:40|5449.65|5449.65|5449.3|5449.3|5449.65|5449.65|5449.3|5449.3|0
1635951120000|2021-11-03 14:52:00|5449.79|5449.79|5449.79|5449.79|5449.79|5449.79|5449.79|5449.79|0
1635951140000|2021-11-03 14:52:20|5448.74|5448.74|5448.74|5448.74|5449.09|5449.09|5448.74|5448.74|0
1635951200000|2021-11-03 14:53:20|5448.5|5448.5|5448.27|5448.27|5448.5|5448.5|5448.27|5448.27|0
1635951210000|2021-11-03 14:53:30|5448.62|5448.62|5448.62|5448.62|5448.62|5448.62|5448.62|5448.62|0
1635951250000|2021-11-03 14:54:10|5448.34|5448.34|5448.34|5448.34|5448.34|5448.34|5448.34|5448.34|0
1635951270000|2021-11-03 14:54:30|5448.62|5448.62|5448.38|5448.38|5448.74|5448.74|5448.38|5448.38|0
1635951290000|2021-11-03 14:54:50|5449.13|5449.13|5449.38|5449.38|5449.38|5449.38|5449.13|5449.13|0
1635951300000|2021-11-03 14:55:00|5450.08|5450.08|5450.08|5450.08|5450.08|5450.08|5450.08|5450.08|0
1635951310000|2021-11-03 14:55:10|5449.38|5449.38|5450.43|5450.43|5450.43|5450.43|5449.38|5449.38|0
1635951320000|2021-11-03 14:55:20|5450.79|5450.79|5451.49|5451.49|5451.49|5451.49|5450.79|5450.79|0
1635951330000|2021-11-03 14:55:30|5451.14|5451.14|5450.68|5450.68|5451.39|5451.39|5450.68|5450.68|0
1635951340000|2021-11-03 14:55:40|5451.04|5451.04|5451.04|5451.04|5451.04|5451.04|5451.04|5451.04|0
1635951350000|2021-11-03 14:55:50|5450.79|5450.79|5451|5451|5451.63|5451.63|5450.79|5450.79|0
1635951360000|2021-11-03 14:56:00|5451.12|5451.12|5450.62|5450.62|5451.12|5451.12|5450.62|5450.62|0
1635951370000|2021-11-03 14:56:10|5450.37|5450.37|5450.37|5450.37|5450.37|5450.37|5450.37|5450.37|0
1635951400000|2021-11-03 14:56:40|5450.02|5450.02|5449.31|5449.31|5450.02|5450.02|5448.26|5448.26|0
1635951410000|2021-11-03 14:56:50|5449.55|5449.55|5449.43|5449.43|5449.55|5449.55|5449.43|5449.43|0
1635951420000|2021-11-03 14:57:00|5449.31|5449.31|5449.31|5449.31|5449.31|5449.31|5449.31|5449.31|0
1635951430000|2021-11-03 14:57:10|5450.02|5450.02|5450.02|5450.02|5450.02|5450.02|5450.02|5450.02|0
1635951440000|2021-11-03 14:57:20|5450.37|5450.37|5450.37|5450.37|5450.37|5450.37|5450.37|5450.37|0
1635951460000|2021-11-03 14:57:40|5450.65|5450.65|5450.65|5450.65|5450.65|5450.65|5450.65|5450.65|0
1635951480000|2021-11-03 14:58:00|5451.01|5451.01|5450.65|5450.65|5451.36|5451.36|5450.65|5450.65|0
1635951510000|2021-11-03 14:58:30|5451.36|5451.36|5451.36|5451.36|5451.36|5451.36|5451.36|5451.36|0
1635951530000|2021-11-03 14:58:50|5451.71|5451.71|5451.71|5451.71|5451.71|5451.71|5451.71|5451.71|0
1635951540000|2021-11-03 14:59:00|5451.43|5451.43|5451.71|5451.71|5451.71|5451.71|5451.43|5451.43|0
1635951550000|2021-11-03 14:59:10|5452.06|5452.06|5452.06|5452.06|5452.06|5452.06|5452.06|5452.06|0
1635951560000|2021-11-03 14:59:20|5452.31|5452.31|5452.31|5452.31|5452.31|5452.31|5452.31|5452.31|0
1635951580000|2021-11-03 14:59:40|5453.02|5453.02|5453.36|5453.36|5453.36|5453.36|5453.02|5453.02|0
1635951590000|2021-11-03 14:59:50|5452.65|5452.65|5452.3|5452.3|5452.65|5452.65|5452.3|5452.3|0
1635951600000|2021-11-03 15:00:00|5453.36|5453.36|5452.3|5452.3|5453.36|5453.36|5452.3|5452.3|0
1635951630000|2021-11-03 15:00:30|5452.02|5452.02|5452.02|5452.02|5452.02|5452.02|5452.02|5452.02|0
1635951640000|2021-11-03 15:00:40|5452.37|5452.37|5452.02|5452.02|5452.37|5452.37|5452.02|5452.02|0
1635951650000|2021-11-03 15:00:50|5451.9|5451.9|5451.55|5451.55|5451.9|5451.9|5451.55|5451.55|0
1635951660000|2021-11-03 15:01:00|5451.9|5451.9|5451.55|5451.55|5451.9|5451.9|5450.84|5450.84|0
1635951670000|2021-11-03 15:01:10|5451.9|5451.9|5451.9|5451.9|5451.9|5451.9|5451.9|5451.9|0
1635951690000|2021-11-03 15:01:30|5452.26|5452.26|5451.9|5451.9|5452.26|5452.26|5451.9|5451.9|0
1635951700000|2021-11-03 15:01:40|5451.67|5451.67|5450.96|5450.96|5452.02|5452.02|5450.96|5450.96|0
1635951710000|2021-11-03 15:01:50|5451.32|5451.32|5451.32|5451.32|5451.32|5451.32|5451.32|5451.32|0
1635951740000|2021-11-03 15:02:20|5450.96|5450.96|5449.05|5449.05|5450.96|5450.96|5449.05|5449.05|0
1635951750000|2021-11-03 15:02:30|5448.81|5448.81|5448.81|5448.81|5448.81|5448.81|5448.81|5448.81|0
1635951760000|2021-11-03 15:02:40|5448.47|5448.47|5448.47|5448.47|5448.47|5448.47|5448.47|5448.47|0
1635951770000|2021-11-03 15:02:50|5449.17|5449.17|5449.17|5449.17|5449.17|5449.17|5449.17|5449.17|0
1635951780000|2021-11-03 15:03:00|5449.29|5449.29|5448.71|5448.71|5449.29|5449.29|5448.71|5448.71|0
1635951790000|2021-11-03 15:03:10|5449.04|5449.04|5449.65|5449.65|5450|5450|5448.59|5448.59|0
1635951800000|2021-11-03 15:03:20|5450|5450|5450.35|5450.35|5450.35|5450.35|5450|5450|0
1635951810000|2021-11-03 15:03:30|5450|5450|5450|5450|5450|5450|5450|5450|0
1635951840000|2021-11-03 15:04:00|5449.64|5449.64|5448.58|5448.58|5449.64|5449.64|5448.58|5448.58|0
1635951850000|2021-11-03 15:04:10|5447.63|5447.63|5447.63|5447.63|5447.63|5447.63|5447.63|5447.63|0
1635951860000|2021-11-03 15:04:20|5447.38|5447.38|5447.38|5447.38|5447.38|5447.38|5447.03|5447.03|0
1635951870000|2021-11-03 15:04:30|5447.5|5447.5|5447.5|5447.5|5447.5|5447.5|5447.5|5447.5|0
1635951890000|2021-11-03 15:04:50|5447.85|5447.85|5447.85|5447.85|5447.85|5447.85|5447.85|5447.85|0
1635951900000|2021-11-03 15:05:00|5448.2|5448.2|5448.2|5448.2|5448.2|5448.2|5448.2|5448.2|0
1635951910000|2021-11-03 15:05:10|5447.85|5447.85|5447.78|5447.78|5447.85|5447.85|5447.5|5447.5|0
1635951970000|2021-11-03 15:06:10|5447.53|5447.53|5446.91|5446.91|5447.53|5447.53|5446.63|5446.63|0
1635952010000|2021-11-03 15:06:50|5446.29|5446.29|5446.57|5446.57|5446.57|5446.57|5446.29|5446.29|0
1635952030000|2021-11-03 15:07:10|5446.32|5446.32|5446.32|5446.32|5446.32|5446.32|5446.32|5446.32|0
1635952040000|2021-11-03 15:07:20|5446.21|5446.21|5446.21|5446.21|5446.21|5446.21|5446.21|5446.21|0
1635952050000|2021-11-03 15:07:30|5445.85|5445.85|5444.79|5444.79|5445.85|5445.85|5444.79|5444.79|0
1635952070000|2021-11-03 15:07:50|5445.15|5445.15|5445.15|5445.15|5445.15|5445.15|5445.15|5445.15|0
1635952090000|2021-11-03 15:08:10|5445.5|5445.5|5446.13|5446.13|5446.13|5446.13|5445.5|5445.5|0
1635952100000|2021-11-03 15:08:20|5446.48|5446.48|5447.91|5447.91|5447.91|5447.91|5446.48|5446.48|0
1635952110000|2021-11-03 15:08:30|5447.55|5447.55|5447.55|5447.55|5447.55|5447.55|5447.55|5447.55|0
1635952130000|2021-11-03 15:08:50|5447.2|5447.2|5447.2|5447.2|5447.2|5447.2|5447.2|5447.2|0
1635952140000|2021-11-03 15:09:00|5447.55|5447.55|5447.55|5447.55|5447.55|5447.55|5447.55|5447.55|0
1635952160000|2021-11-03 15:09:20|5446.85|5446.85|5446.85|5446.85|5446.85|5446.85|5446.85|5446.85|0
1635952170000|2021-11-03 15:09:30|5447.2|5447.2|5446.97|5446.97|5447.2|5447.2|5446.97|5446.97|0
1635952180000|2021-11-03 15:09:40|5446.61|5446.61|5446.09|5446.09|5446.61|5446.61|5446.09|5446.09|0
1635952200000|2021-11-03 15:10:00|5445.84|5445.84|5445.84|5445.84|5445.84|5445.84|5445.84|5445.84|0
1635952250000|2021-11-03 15:10:50|5445.59|5445.59|5444.88|5444.88|5445.59|5445.59|5444.88|5444.88|0
1635952290000|2021-11-03 15:11:30|5445.24|5445.24|5445.76|5445.76|5445.76|5445.76|5445.24|5445.24|0
1635952330000|2021-11-03 15:12:10|5446.47|5446.47|5447.52|5447.52|5447.52|5447.52|5446.47|5446.47|0
1635952340000|2021-11-03 15:12:20|5447.16|5447.16|5446.81|5446.81|5447.16|5447.16|5446.81|5446.81|0
1635952360000|2021-11-03 15:12:40|5446.53|5446.53|5446.53|5446.53|5446.53|5446.53|5446.53|5446.53|0
1635952370000|2021-11-03 15:12:50|5446.65|5446.65|5446.41|5446.41|5446.65|5446.65|5446.41|5446.41|0
1635952400000|2021-11-03 15:13:20|5446.77|5446.77|5446.77|5446.77|5446.77|5446.77|5446.77|5446.77|0
1635952440000|2021-11-03 15:14:00|5447.12|5447.12|5447.12|5447.12|5447.12|5447.12|5447.12|5447.12|0
1635952460000|2021-11-03 15:14:20|5447.47|5447.47|5447.47|5447.47|5447.47|5447.47|5447.47|5447.47|0
1635952480000|2021-11-03 15:14:40|5447.83|5447.83|5448.18|5448.18|5448.18|5448.18|5447.83|5447.83|0
1635952490000|2021-11-03 15:14:50|5447.82|5447.82|5447.82|5447.82|5447.82|5447.82|5447.82|5447.82|0
1635952500000|2021-11-03 15:15:00|5448.18|5448.18|5447.82|5447.82|5448.18|5448.18|5447.82|5447.82|0
1635952540000|2021-11-03 15:15:40|5447.47|5447.47|5447.47|5447.47|5447.47|5447.47|5447.47|5447.47|0
1635952660000|2021-11-03 15:17:40|5447.82|5447.82|5448.18|5448.18|5448.18|5448.18|5447.82|5447.82|0
1635952680000|2021-11-03 15:18:00|5448.88|5448.88|5448.88|5448.88|5448.88|5448.88|5448.88|5448.88|0
1635952690000|2021-11-03 15:18:10|5449.12|5449.12|5449.12|5449.12|5449.12|5449.12|5449.12|5449.12|0
1635952710000|2021-11-03 15:18:30|5449.36|5449.36|5449.13|5449.13|5449.36|5449.36|5449.13|5449.13|0
1635952730000|2021-11-03 15:18:50|5448.78|5448.78|5448.78|5448.78|5448.78|5448.78|5448.78|5448.78|0
1635952760000|2021-11-03 15:19:20|5449.48|5449.48|5449.48|5449.48|5449.48|5449.48|5449.48|5449.48|0
1635952770000|2021-11-03 15:19:30|5449.13|5449.13|5448.07|5448.07|5449.13|5449.13|5448.07|5448.07|0
1635952780000|2021-11-03 15:19:40|5448.42|5448.42|5448.42|5448.42|5448.42|5448.42|5448.31|5448.31|0
1635952810000|2021-11-03 15:20:10|5449.13|5449.13|5448.42|5448.42|5449.13|5449.13|5448.42|5448.42|0
1635952820000|2021-11-03 15:20:20|5448.18|5448.18|5448.18|5448.18|5448.18|5448.18|5448.18|5448.18|0
1635952860000|2021-11-03 15:21:00|5448.06|5448.06|5448.06|5448.06|5448.06|5448.06|5448.06|5448.06|0
1635952880000|2021-11-03 15:21:20|5448.41|5448.41|5448.41|5448.41|5448.41|5448.41|5448.41|5448.41|0
1635952890000|2021-11-03 15:21:30|5448.77|5448.77|5448.77|5448.77|5448.77|5448.77|5448.77|5448.77|0
1635952900000|2021-11-03 15:21:40|5448.65|5448.65|5448.65|5448.65|5448.65|5448.65|5448.65|5448.65|0
1635952920000|2021-11-03 15:22:00|5448.3|5448.3|5448.3|5448.3|5448.3|5448.3|5448.3|5448.3|0
1635952930000|2021-11-03 15:22:10|5448.65|5448.65|5449|5449|5449|5449|5448.65|5448.65|0
1635952940000|2021-11-03 15:22:20|5449.35|5449.35|5448.65|5448.65|5449.35|5449.35|5448.65|5448.65|0
1635952960000|2021-11-03 15:22:40|5448.53|5448.53|5448.53|5448.53|5448.53|5448.53|5448.53|5448.53|0
1635953000000|2021-11-03 15:23:20|5448.41|5448.41|5447.49|5447.49|5448.41|5448.41|5447.49|5447.49|0
1635953020000|2021-11-03 15:23:40|5447.26|5447.26|5446.56|5446.56|5447.26|5447.26|5446.56|5446.56|0
1635953030000|2021-11-03 15:23:50|5446.92|5446.92|5446.92|5446.92|5446.92|5446.92|5446.92|5446.92|0
1635953040000|2021-11-03 15:24:00|5446.56|5446.56|5446.56|5446.56|5446.56|5446.56|5446.56|5446.56|0
1635953070000|2021-11-03 15:24:30|5446.33|5446.33|5446.1|5446.1|5446.33|5446.33|5446.1|5446.1|0
1635953090000|2021-11-03 15:24:50|5445.86|5445.86|5445.86|5445.86|5445.86|5445.86|5445.86|5445.86|0
1635953110000|2021-11-03 15:25:10|5447.27|5447.27|5446.92|5446.92|5447.27|5447.27|5446.92|5446.92|0
1635953150000|2021-11-03 15:25:50|5446.69|5446.69|5446.69|5446.69|5446.69|5446.69|5446.69|5446.69|0
1635953160000|2021-11-03 15:26:00|5446.57|5446.57|5446.45|5446.45|5446.57|5446.57|5446.45|5446.45|0
1635953170000|2021-11-03 15:26:10|5446.1|5446.1|5446.1|5446.1|5446.1|5446.1|5446.1|5446.1|0
1635953180000|2021-11-03 15:26:20|5445.98|5445.98|5445.98|5445.98|5445.98|5445.98|5445.98|5445.98|0
1635953190000|2021-11-03 15:26:30|5445.87|5445.87|5445.87|5445.87|5445.87|5445.87|5445.87|5445.87|0
1635953200000|2021-11-03 15:26:40|5446.22|5446.22|5446.22|5446.22|5446.22|5446.22|5446.22|5446.22|0
1635953240000|2021-11-03 15:27:20|5445.99|5445.99|5445.99|5445.99|5445.99|5445.99|5445.99|5445.99|0
1635953260000|2021-11-03 15:27:40|5445.71|5445.71|5445.46|5445.46|5445.71|5445.71|5445.46|5445.46|0
1635953270000|2021-11-03 15:27:50|5445.23|5445.23|5445.23|5445.23|5445.23|5445.23|5445.23|5445.23|0
1635953290000|2021-11-03 15:28:10|5444.87|5444.87|5444.87|5444.87|5444.87|5444.87|5444.87|5444.87|0
1635953300000|2021-11-03 15:28:20|5444.76|5444.76|5444.76|5444.76|5444.76|5444.76|5444.76|5444.76|0
1635953310000|2021-11-03 15:28:30|5444.64|5444.64|5444.41|5444.41|5444.64|5444.64|5444.41|5444.41|0
1635953330000|2021-11-03 15:28:50|5444.05|5444.05|5444.05|5444.05|5444.05|5444.05|5444.05|5444.05|0
1635953340000|2021-11-03 15:29:00|5444.17|5444.17|5444.29|5444.29|5444.29|5444.29|5444.17|5444.17|0
1635953350000|2021-11-03 15:29:10|5443.58|5443.58|5443.58|5443.58|5443.58|5443.58|5443.58|5443.58|0
1635953400000|2021-11-03 15:30:00|5443.93|5443.93|5444.29|5444.29|5444.29|5444.29|5443.93|5443.93|0
1635953410000|2021-11-03 15:30:10|5443.93|5443.93|5443.93|5443.93|5443.93|5443.93|5443.93|5443.93|0
1635953440000|2021-11-03 15:30:40|5443.58|5443.58|5443.58|5443.58|5443.58|5443.58|5443.58|5443.58|0
1635953450000|2021-11-03 15:30:50|5443.7|5443.7|5443.7|5443.7|5443.7|5443.7|5443.7|5443.7|0
1635953460000|2021-11-03 15:31:00|5443.95|5443.95|5444.5|5444.5|5444.5|5444.5|5443.95|5443.95|0
1635953470000|2021-11-03 15:31:10|5445.71|5445.71|5446.06|5446.06|5446.06|5446.06|5445.71|5445.71|0
1635953480000|2021-11-03 15:31:20|5446.41|5446.41|5446.06|5446.06|5446.41|5446.41|5446.06|5446.06|0
1635953490000|2021-11-03 15:31:30|5446.41|5446.41|5447.22|5447.22|5447.22|5447.22|5446.41|5446.41|0
1635953500000|2021-11-03 15:31:40|5446.87|5446.87|5446.87|5446.87|5446.87|5446.87|5446.87|5446.87|0
1635953530000|2021-11-03 15:32:10|5446.52|5446.52|5446.16|5446.16|5446.52|5446.52|5446.16|5446.16|0
1635953550000|2021-11-03 15:32:30|5445.91|5445.91|5445.91|5445.91|5445.91|5445.91|5445.91|5445.91|0
1635953560000|2021-11-03 15:32:40|5445.64|5445.64|5445.91|5445.91|5445.91|5445.91|5445.64|5445.64|0
1635953580000|2021-11-03 15:33:00|5445.68|5445.68|5445.21|5445.21|5445.68|5445.68|5445.21|5445.21|0
1635953590000|2021-11-03 15:33:10|5444.86|5444.86|5444.75|5444.75|5444.86|5444.86|5444.52|5444.52|0
1635953620000|2021-11-03 15:33:40|5444.05|5444.05|5444.05|5444.05|5444.05|5444.05|5444.05|5444.05|0
1635953630000|2021-11-03 15:33:50|5443.69|5443.69|5444.05|5444.05|5444.05|5444.05|5443.69|5443.69|0
1635953640000|2021-11-03 15:34:00|5443.69|5443.69|5443.69|5443.69|5443.69|5443.69|5443.69|5443.69|0
1635953650000|2021-11-03 15:34:10|5443.45|5443.45|5443.09|5443.09|5443.45|5443.45|5443.09|5443.09|0
1635953660000|2021-11-03 15:34:20|5443.45|5443.45|5443.45|5443.45|5443.45|5443.45|5443.45|5443.45|0
1635953670000|2021-11-03 15:34:30|5443.09|5443.09|5443.09|5443.09|5443.09|5443.09|5443.09|5443.09|0
1635953680000|2021-11-03 15:34:40|5442.74|5442.74|5442.74|5442.74|5442.74|5442.74|5442.74|5442.74|0
1635953690000|2021-11-03 15:34:50|5442.39|5442.39|5442.39|5442.39|5442.39|5442.39|5442.39|5442.39|0
1635953700000|2021-11-03 15:35:00|5442.14|5442.14|5441.55|5441.55|5442.14|5442.14|5441.55|5441.55|0
1635953710000|2021-11-03 15:35:10|5441.78|5441.78|5441.78|5441.78|5441.78|5441.78|5441.78|5441.78|0
1635953730000|2021-11-03 15:35:30|5442.14|5442.14|5442.14|5442.14|5442.14|5442.14|5442.14|5442.14|0
1635953740000|2021-11-03 15:35:40|5442.25|5442.25|5442.25|5442.25|5442.25|5442.25|5442.25|5442.25|0
1635953750000|2021-11-03 15:35:50|5441.68|5441.68|5441.56|5441.56|5441.68|5441.68|5441.56|5441.56|0
1635953760000|2021-11-03 15:36:00|5442.27|5442.27|5442.27|5442.27|5442.27|5442.27|5442.27|5442.27|0
1635953770000|2021-11-03 15:36:10|5441.92|5441.92|5441.92|5441.92|5441.92|5441.92|5441.92|5441.92|0
1635953800000|2021-11-03 15:36:40|5443.21|5443.21|5443.56|5443.56|5443.56|5443.56|5443.21|5443.21|0
1635953810000|2021-11-03 15:36:50|5443.21|5443.21|5443.21|5443.21|5443.21|5443.21|5443.21|5443.21|0
1635953830000|2021-11-03 15:37:10|5443.56|5443.56|5443.56|5443.56|5443.56|5443.56|5443.56|5443.56|0
1635953860000|2021-11-03 15:37:40|5443.22|5443.22|5443.11|5443.11|5443.22|5443.22|5443.11|5443.11|0
1635953890000|2021-11-03 15:38:10|5442.75|5442.75|5442.75|5442.75|5442.75|5442.75|5442.75|5442.75|0
1635953900000|2021-11-03 15:38:20|5441.69|5441.69|5441.69|5441.69|5441.69|5441.69|5441.69|5441.69|0
1635953910000|2021-11-03 15:38:30|5442.75|5442.75|5442.4|5442.4|5442.75|5442.75|5442.4|5442.4|0
1635953920000|2021-11-03 15:38:40|5442.15|5442.15|5442.15|5442.15|5442.15|5442.15|5442.15|5442.15|0
1635953930000|2021-11-03 15:38:50|5442.5|5442.5|5442.27|5442.27|5442.5|5442.5|5442.27|5442.27|0
1635953960000|2021-11-03 15:39:20|5442.62|5442.62|5442.62|5442.62|5442.62|5442.62|5442.62|5442.62|0
1635953980000|2021-11-03 15:39:40|5442.87|5442.87|5442.87|5442.87|5442.87|5442.87|5442.87|5442.87|0
1635954000000|2021-11-03 15:40:00|5443.23|5443.23|5443.23|5443.23|5443.23|5443.23|5443.23|5443.23|0
1635954020000|2021-11-03 15:40:20|5443.5|5443.5|5443.85|5443.85|5443.85|5443.85|5443.5|5443.5|0
1635954040000|2021-11-03 15:40:40|5443.5|5443.5|5443.5|5443.5|5443.5|5443.5|5443.5|5443.5|0
1635954060000|2021-11-03 15:41:00|5443.39|5443.39|5443.39|5443.39|5443.39|5443.39|5443.11|5443.11|0
1635954070000|2021-11-03 15:41:10|5443.66|5443.66|5444|5444|5444|5444|5443.66|5443.66|0
1635954080000|2021-11-03 15:41:20|5443.89|5443.89|5443.33|5443.33|5443.89|5443.89|5443.05|5443.05|0
1635954100000|2021-11-03 15:41:40|5443.05|5443.05|5443.33|5443.33|5443.33|5443.33|5443.05|5443.05|0
1635954130000|2021-11-03 15:42:10|5442.98|5442.98|5442.98|5442.98|5442.98|5442.98|5442.98|5442.98|0
1635954140000|2021-11-03 15:42:20|5442.86|5442.86|5442.51|5442.51|5442.86|5442.86|5442.51|5442.51|0
1635954160000|2021-11-03 15:42:40|5442.23|5442.23|5442.23|5442.23|5442.23|5442.23|5442.23|5442.23|0
1635954230000|2021-11-03 15:43:50|5442.58|5442.58|5442.7|5442.7|5442.82|5442.82|5442.58|5442.58|0
1635954300000|2021-11-03 15:45:00|5443.05|5443.05|5443.05|5443.05|5443.05|5443.05|5443.05|5443.05|0
1635954340000|2021-11-03 15:45:40|5442.82|5442.82|5442.82|5442.82|5442.82|5442.82|5442.82|5442.82|0
1635954360000|2021-11-03 15:46:00|5442.47|5442.47|5442.47|5442.47|5442.47|5442.47|5442.47|5442.47|0
1635954370000|2021-11-03 15:46:10|5441.05|5441.05|5440.24|5440.24|5441.05|5441.05|5440.13|5440.13|0
1635954380000|2021-11-03 15:46:20|5439.96|5439.96|5439.96|5439.96|5439.96|5439.96|5439.96|5439.96|0
1635954390000|2021-11-03 15:46:30|5439.63|5439.63|5439.63|5439.63|5439.63|5439.63|5439.63|5439.63|0
1635954420000|2021-11-03 15:47:00|5439.38|5439.38|5439.38|5439.38|5439.38|5439.38|5439.38|5439.38|0
1635954460000|2021-11-03 15:47:40|5440.08|5440.08|5440.08|5440.08|5440.08|5440.08|5440.08|5440.08|0
1635954490000|2021-11-03 15:48:10|5439.73|5439.73|5439.73|5439.73|5439.73|5439.73|5439.73|5439.73|0
1635954510000|2021-11-03 15:48:30|5439.38|5439.38|5439.38|5439.38|5439.38|5439.38|5439.1|5439.1|0
1635954530000|2021-11-03 15:48:50|5439.1|5439.1|5438.63|5438.63|5439.1|5439.1|5438.63|5438.63|0
1635954540000|2021-11-03 15:49:00|5438.51|5438.51|5437.81|5437.81|5438.51|5438.51|5437.81|5437.81|0
1635954550000|2021-11-03 15:49:10|5438.04|5438.04|5437.81|5437.81|5438.04|5438.04|5437.81|5437.81|0
1635954590000|2021-11-03 15:49:50|5438.16|5438.16|5438.16|5438.16|5438.16|5438.16|5438.16|5438.16|0
1635954600000|2021-11-03 15:50:00|5438.28|5438.28|5438.28|5438.28|5438.28|5438.28|5438.28|5438.28|0
1635954620000|2021-11-03 15:50:20|5439.22|5439.22|5439.22|5439.22|5439.22|5439.22|5439.22|5439.22|0
1635954640000|2021-11-03 15:50:40|5439.57|5439.57|5439.57|5439.57|5439.57|5439.57|5439.57|5439.57|0
1635954710000|2021-11-03 15:51:50|5439.29|5439.29|5439.57|5439.57|5439.57|5439.57|5439.29|5439.29|0
1635954760000|2021-11-03 15:52:40|5439.92|5439.92|5439.92|5439.92|5439.92|5439.92|5439.92|5439.92|0
1635954780000|2021-11-03 15:53:00|5439.65|5439.65|5438.16|5438.16|5439.65|5439.65|5438.16|5438.16|0
1635954800000|2021-11-03 15:53:20|5437.88|5437.88|5437.55|5437.55|5437.88|5437.88|5437.55|5437.55|0
1635954810000|2021-11-03 15:53:30|5437.9|5437.9|5438.18|5438.18|5438.18|5438.18|5437.9|5437.9|0
1635954820000|2021-11-03 15:53:40|5437.82|5437.82|5438.53|5438.53|5438.53|5438.53|5437.82|5437.82|0
1635954840000|2021-11-03 15:54:00|5438.87|5438.87|5438.98|5438.98|5439.34|5439.34|5438.87|5438.87|0
1635954850000|2021-11-03 15:54:10|5438.63|5438.63|5438.28|5438.28|5438.63|5438.63|5438.28|5438.28|0
1635954870000|2021-11-03 15:54:30|5437.92|5437.92|5438.63|5438.63|5438.98|5438.98|5437.92|5437.92|0
1635954900000|2021-11-03 15:55:00|5439.34|5439.34|5439.34|5439.34|5439.34|5439.34|5439.34|5439.34|0
1635954910000|2021-11-03 15:55:10|5439.22|5439.22|5439.22|5439.22|5439.22|5439.22|5439.22|5439.22|0
1635954920000|2021-11-03 15:55:20|5439.5|5439.5|5439.25|5439.25|5439.5|5439.5|5439.25|5439.25|0
1635954930000|2021-11-03 15:55:30|5439.37|5439.37|5440.67|5440.67|5440.67|5440.67|5439.37|5439.37|0
1635954940000|2021-11-03 15:55:40|5441.03|5441.03|5441.03|5441.03|5441.03|5441.03|5441.03|5441.03|0
1635954960000|2021-11-03 15:56:00|5440.67|5440.67|5440.67|5440.67|5440.67|5440.67|5440.67|5440.67|0
1635954990000|2021-11-03 15:56:30|5440.79|5440.79|5440.91|5440.91|5440.91|5440.91|5440.79|5440.79|0
1635955020000|2021-11-03 15:57:00|5440.2|5440.2|5440.56|5440.56|5440.56|5440.56|5440.2|5440.2|0
1635955030000|2021-11-03 15:57:10|5440.8|5440.8|5441.16|5441.16|5441.16|5441.16|5440.8|5440.8|0
1635955040000|2021-11-03 15:57:20|5441.51|5441.51|5441.51|5441.51|5441.51|5441.51|5441.51|5441.51|0
1635955060000|2021-11-03 15:57:40|5441.76|5441.76|5442.11|5442.11|5442.11|5442.11|5441.76|5441.76|0
1635955070000|2021-11-03 15:57:50|5442.45|5442.45|5442.45|5442.45|5442.45|5442.45|5442.45|5442.45|0
1635955080000|2021-11-03 15:58:00|5442.33|5442.33|5443.91|5443.91|5443.91|5443.91|5442.33|5442.33|0
1635955090000|2021-11-03 15:58:10|5444.18|5444.18|5444.07|5444.07|5444.18|5444.18|5444.07|5444.07|0
1635955100000|2021-11-03 15:58:20|5444.18|5444.18|5443.83|5443.83|5444.18|5444.18|5443.83|5443.83|0
1635955140000|2021-11-03 15:59:00|5443.55|5443.55|5443.21|5443.21|5443.55|5443.55|5443.21|5443.21|0
1635955180000|2021-11-03 15:59:40|5443.57|5443.57|5443.57|5443.57|5443.57|5443.57|5443.57|5443.57|0
1635955190000|2021-11-03 15:59:50|5443.92|5443.92|5444.04|5444.04|5444.04|5444.04|5443.92|5443.92|0
1635955200000|2021-11-03 16:00:00|5443.68|5443.68|5443.68|5443.68|5443.68|5443.68|5443.68|5443.68|0
1635955210000|2021-11-03 16:00:10|5443.57|5443.57|5443.57|5443.57|5443.57|5443.57|5443.57|5443.57|0
1635955220000|2021-11-03 16:00:20|5444.98|5444.98|5444.98|5444.98|5444.98|5444.98|5444.98|5444.98|0
1635955260000|2021-11-03 16:01:00|5444.63|5444.63|5444.63|5444.63|5444.63|5444.63|5444.63|5444.63|0
1635955280000|2021-11-03 16:01:20|5445.67|5445.67|5444.26|5444.26|5445.67|5445.67|5444.26|5444.26|0
1635955350000|2021-11-03 16:02:30|5444.03|5444.03|5444.03|5444.03|5444.03|5444.03|5443.79|5443.79|0
1635955370000|2021-11-03 16:02:50|5444.73|5444.73|5444.73|5444.73|5444.73|5444.73|5444.73|5444.73|0
1635955380000|2021-11-03 16:03:00|5444.38|5444.38|5444.03|5444.03|5444.38|5444.38|5444.03|5444.03|0
1635955390000|2021-11-03 16:03:10|5443.75|5443.75|5443.75|5443.75|5443.75|5443.75|5443.75|5443.75|0
1635955410000|2021-11-03 16:03:30|5444.1|5444.1|5443.39|5443.39|5444.1|5444.1|5443.28|5443.28|0
1635955440000|2021-11-03 16:04:00|5443.64|5443.64|5443.64|5443.64|5443.64|5443.64|5443.64|5443.64|0
1635955450000|2021-11-03 16:04:10|5443.29|5443.29|5443.29|5443.29|5443.29|5443.29|5443.29|5443.29|0
1635955460000|2021-11-03 16:04:20|5443.54|5443.54|5443.54|5443.54|5443.54|5443.54|5443.54|5443.54|0
1635955510000|2021-11-03 16:05:10|5443.19|5443.19|5443.42|5443.42|5443.42|5443.42|5443.07|5443.07|0
1635955520000|2021-11-03 16:05:20|5443.07|5443.07|5442.82|5442.82|5443.07|5443.07|5442.82|5442.82|0
1635955540000|2021-11-03 16:05:40|5443.06|5443.06|5442.94|5442.94|5443.06|5443.06|5442.94|5442.94|0
1635955550000|2021-11-03 16:05:50|5442.59|5442.59|5442.59|5442.59|5442.59|5442.59|5442.59|5442.59|0
1635955560000|2021-11-03 16:06:00|5442.7|5442.7|5443.53|5443.53|5443.53|5443.53|5442.7|5442.7|0
1635955620000|2021-11-03 16:07:00|5443.41|5443.41|5443.41|5443.41|5443.41|5443.41|5443.41|5443.41|0
1635955660000|2021-11-03 16:07:40|5443.53|5443.53|5443.41|5443.41|5443.53|5443.53|5443.41|5443.41|0
1635955670000|2021-11-03 16:07:50|5443.76|5443.76|5443.41|5443.41|5443.76|5443.76|5443.41|5443.41|0
1635955700000|2021-11-03 16:08:20|5443.76|5443.76|5444|5444|5444|5444|5443.76|5443.76|0
1635955720000|2021-11-03 16:08:40|5443.64|5443.64|5443.64|5443.64|5443.64|5443.64|5443.64|5443.64|0
1635955730000|2021-11-03 16:08:50|5443.53|5443.53|5443.53|5443.53|5443.53|5443.53|5443.53|5443.53|0
1635955750000|2021-11-03 16:09:10|5443.77|5443.77|5443.42|5443.42|5443.77|5443.77|5443.42|5443.42|0
1635955760000|2021-11-03 16:09:20|5444.13|5444.13|5444.13|5444.13|5444.13|5444.13|5444.13|5444.13|0
1635955780000|2021-11-03 16:09:40|5444.24|5444.24|5443.77|5443.77|5444.24|5444.24|5443.77|5443.77|0
1635955810000|2021-11-03 16:10:10|5443.44|5443.44|5443.44|5443.44|5443.44|5443.44|5443.44|5443.44|0
1635955850000|2021-11-03 16:10:50|5444.14|5444.14|5443.79|5443.79|5444.14|5444.14|5443.79|5443.79|0
1635955860000|2021-11-03 16:11:00|5443.9|5443.9|5443.9|5443.9|5443.9|5443.9|5443.9|5443.9|0
1635955880000|2021-11-03 16:11:20|5444.18|5444.18|5444.18|5444.18|5444.18|5444.18|5444.18|5444.18|0
1635955890000|2021-11-03 16:11:30|5444.52|5444.52|5444.52|5444.52|5444.52|5444.52|5444.52|5444.52|0
1635955900000|2021-11-03 16:11:40|5444.24|5444.24|5444.52|5444.52|5444.52|5444.52|5444.24|5444.24|0
1635955950000|2021-11-03 16:12:30|5444.41|5444.41|5444.05|5444.05|5444.41|5444.41|5444.05|5444.05|0
1635955960000|2021-11-03 16:12:40|5443.94|5443.94|5443.7|5443.7|5443.94|5443.94|5443.7|5443.7|0
1635955970000|2021-11-03 16:12:50|5443.98|5443.98|5443.98|5443.98|5443.98|5443.98|5443.98|5443.98|0
1635955990000|2021-11-03 16:13:10|5443.7|5443.7|5444.8|5444.8|5444.8|5444.8|5443.7|5443.7|0
1635956010000|2021-11-03 16:13:30|5445.16|5445.16|5445.51|5445.51|5445.51|5445.51|5445.16|5445.16|0
1635956030000|2021-11-03 16:13:50|5444.95|5444.95|5445.23|5445.23|5445.23|5445.23|5444.95|5444.95|0
1635956040000|2021-11-03 16:14:00|5444.88|5444.88|5444.53|5444.53|5444.88|5444.88|5444.53|5444.53|0
1635956050000|2021-11-03 16:14:10|5444.88|5444.88|5444.88|5444.88|5444.88|5444.88|5444.88|5444.88|0
1635956070000|2021-11-03 16:14:30|5445.23|5445.23|5445.23|5445.23|5445.23|5445.23|5445.23|5445.23|0
1635956090000|2021-11-03 16:14:50|5445.51|5445.51|5445.16|5445.16|5445.51|5445.51|5445.16|5445.16|0
1635956100000|2021-11-03 16:15:00|5445.51|5445.51|5445.23|5445.23|5445.51|5445.51|5444.95|5444.95|0
1635956120000|2021-11-03 16:15:20|5444.53|5444.53|5444.53|5444.53|5444.53|5444.53|5444.53|5444.53|0
1635956170000|2021-11-03 16:16:10|5444.17|5444.17|5444.17|5444.17|5444.17|5444.17|5444.17|5444.17|0
1635956180000|2021-11-03 16:16:20|5444.51|5444.51|5444.51|5444.51|5444.51|5444.51|5444.51|5444.51|0
1635956190000|2021-11-03 16:16:30|5444.4|5444.4|5444.16|5444.16|5444.4|5444.4|5444.16|5444.16|0
1635956200000|2021-11-03 16:16:40|5444.05|5444.05|5444.75|5444.75|5444.75|5444.75|5443.77|5443.77|0
1635956210000|2021-11-03 16:16:50|5445.11|5445.11|5445.11|5445.11|5445.11|5445.11|5445.11|5445.11|0
1635956220000|2021-11-03 16:17:00|5445.38|5445.38|5445.5|5445.5|5445.5|5445.5|5445.38|5445.38|0
1635956240000|2021-11-03 16:17:20|5445.75|5445.75|5445.75|5445.75|5445.75|5445.75|5445.75|5445.75|0
1635956270000|2021-11-03 16:17:50|5445.4|5445.4|5445.51|5445.51|5445.51|5445.51|5445.4|5445.4|0
1635956340000|2021-11-03 16:19:00|5445.16|5445.16|5445.16|5445.16|5445.16|5445.16|5445.16|5445.16|0
1635956360000|2021-11-03 16:19:20|5445.51|5445.51|5445.51|5445.51|5445.51|5445.51|5445.51|5445.51|0
1635956390000|2021-11-03 16:19:50|5445.87|5445.87|5445.87|5445.87|5445.87|5445.87|5445.87|5445.87|0
1635956400000|2021-11-03 16:20:00|5445.98|5445.98|5445.98|5445.98|5445.98|5445.98|5445.98|5445.98|0
1635956440000|2021-11-03 16:20:40|5446.1|5446.1|5446.1|5446.1|5446.1|5446.1|5446.1|5446.1|0
1635956460000|2021-11-03 16:21:00|5446.22|5446.22|5445.98|5445.98|5446.22|5446.22|5445.98|5445.98|0
1635956500000|2021-11-03 16:21:40|5445.63|5445.63|5445.98|5445.98|5445.98|5445.98|5445.63|5445.63|0
1635956510000|2021-11-03 16:21:50|5445.63|5445.63|5445.63|5445.63|5445.63|5445.63|5445.63|5445.63|0
1635956520000|2021-11-03 16:22:00|5445.35|5445.35|5445.63|5445.63|5445.63|5445.63|5445.35|5445.35|0
1635956540000|2021-11-03 16:22:20|5445.28|5445.28|5445.28|5445.28|5445.28|5445.28|5445.28|5445.28|0
1635956600000|2021-11-03 16:23:20|5444.92|5444.92|5444.92|5444.92|5444.92|5444.92|5444.92|5444.92|0
1635956610000|2021-11-03 16:23:30|5444.57|5444.57|5444.57|5444.57|5444.57|5444.57|5444.57|5444.57|0
1635956630000|2021-11-03 16:23:50|5444.92|5444.92|5444.92|5444.92|5444.92|5444.92|5444.92|5444.92|0
1635956650000|2021-11-03 16:24:10|5445.04|5445.04|5445.04|5445.04|5445.04|5445.04|5445.04|5445.04|0
1635956660000|2021-11-03 16:24:20|5444.81|5444.81|5444.81|5444.81|5444.81|5444.81|5444.81|5444.81|0
1635956670000|2021-11-03 16:24:30|5444.47|5444.47|5444.47|5444.47|5444.47|5444.47|5444.47|5444.47|0
1635956690000|2021-11-03 16:24:50|5444.7|5444.7|5444.7|5444.7|5444.7|5444.7|5444.7|5444.7|0
1635956700000|2021-11-03 16:25:00|5444.59|5444.59|5444.59|5444.59|5444.59|5444.59|5444.59|5444.59|0
1635956710000|2021-11-03 16:25:10|5444.94|5444.94|5444.94|5444.94|5444.94|5444.94|5444.94|5444.94|0
1635956720000|2021-11-03 16:25:20|5444.66|5444.66|5444.94|5444.94|5444.94|5444.94|5444.66|5444.66|0
1635956730000|2021-11-03 16:25:30|5445.19|5445.19|5444.82|5444.82|5445.19|5445.19|5444.82|5444.82|0
1635956740000|2021-11-03 16:25:40|5444.12|5444.12|5444.35|5444.35|5444.35|5444.35|5443.65|5443.65|0
1635956760000|2021-11-03 16:26:00|5444.71|5444.71|5444.71|5444.71|5444.71|5444.71|5444.71|5444.71|0
1635956790000|2021-11-03 16:26:30|5444.35|5444.35|5444.35|5444.35|5444.35|5444.35|5444.35|5444.35|0
1635956800000|2021-11-03 16:26:40|5444.71|5444.71|5444.82|5444.82|5444.82|5444.82|5444.71|5444.71|0
1635956810000|2021-11-03 16:26:50|5445.17|5445.17|5445.17|5445.17|5445.17|5445.17|5445.17|5445.17|0
1635956850000|2021-11-03 16:27:30|5445.06|5445.06|5444.95|5444.95|5445.31|5445.31|5444.95|5444.95|0
1635956880000|2021-11-03 16:28:00|5446|5446|5445.66|5445.66|5446.7|5446.7|5445.66|5445.66|0
1635956890000|2021-11-03 16:28:10|5445.38|5445.38|5445.66|5445.66|5445.66|5445.66|5445.38|5445.38|0
1635956920000|2021-11-03 16:28:40|5445.31|5445.31|5444.6|5444.6|5445.31|5445.31|5444.6|5444.6|0
1635956940000|2021-11-03 16:29:00|5444.26|5444.26|5444.26|5444.26|5444.26|5444.26|5444.26|5444.26|0
1635956950000|2021-11-03 16:29:10|5443.91|5443.91|5442.95|5442.95|5443.91|5443.91|5442.95|5442.95|0
1635956970000|2021-11-03 16:29:30|5442.84|5442.84|5442.72|5442.72|5442.84|5442.84|5442.72|5442.72|0
1635956980000|2021-11-03 16:29:40|5443.31|5443.31|5442.96|5442.96|5444.01|5444.01|5442.96|5442.96|0
1635956990000|2021-11-03 16:29:50|5443.31|5443.31|5444.43|5444.43|5444.43|5444.43|5443.31|5443.31|0
1636013720000|2021-11-04 08:15:20|5462.59|5462.59|5462.59|5462.59|5462.59|5462.59|5462.59|5462.59|0
1636013730000|2021-11-04 08:15:30|5460.83|5460.83|5460.83|5460.83|5460.83|5460.83|5460.83|5460.83|0
1636013750000|2021-11-04 08:15:50|5459.42|5459.42|5459.42|5459.42|5459.42|5459.42|5459.42|5459.42|0
1636013760000|2021-11-04 08:16:00|5458.71|5458.71|5458.12|5458.12|5458.71|5458.71|5457.07|5457.07|0
1636013770000|2021-11-04 08:16:10|5457.51|5457.51|5456.87|5456.87|5457.51|5457.51|5456.87|5456.87|0
1636013820000|2021-11-04 08:17:00|5457.93|5457.93|5457.93|5457.93|5457.93|5457.93|5457.93|5457.93|0
1636013840000|2021-11-04 08:17:20|5459.35|5459.35|5460.4|5460.4|5460.4|5460.4|5459.35|5459.35|0
1636013850000|2021-11-04 08:17:30|5460.05|5460.05|5460.05|5460.05|5460.05|5460.05|5460.05|5460.05|0
1636013860000|2021-11-04 08:17:40|5461.47|5461.47|5461.47|5461.47|5461.47|5461.47|5461.47|5461.47|0
1636013890000|2021-11-04 08:18:10|5461.8|5461.8|5461.35|5461.35|5462.05|5462.05|5461.35|5461.35|0
1636013900000|2021-11-04 08:18:20|5461.69|5461.69|5461.69|5461.69|5461.69|5461.69|5461.69|5461.69|0
1636013910000|2021-11-04 08:18:30|5462.43|5462.43|5462.43|5462.43|5462.43|5462.43|5462.43|5462.43|0
1636013930000|2021-11-04 08:18:50|5462.77|5462.77|5462.77|5462.77|5462.77|5462.77|5462.77|5462.77|0
1636013950000|2021-11-04 08:19:10|5463.33|5463.33|5463.33|5463.33|5463.33|5463.33|5463.33|5463.33|0
1636013970000|2021-11-04 08:19:30|5462.62|5462.62|5462.62|5462.62|5462.62|5462.62|5461.21|5461.21|0
1636013980000|2021-11-04 08:19:40|5463.68|5463.68|5463.68|5463.68|5463.68|5463.68|5463.68|5463.68|0
1636013990000|2021-11-04 08:19:50|5464.38|5464.38|5464.38|5464.38|5464.38|5464.38|5464.38|5464.38|0
1636014000000|2021-11-04 08:20:00|5464.74|5464.74|5462.28|5462.28|5464.74|5464.74|5462.28|5462.28|0
1636014010000|2021-11-04 08:20:10|5461.57|5461.57|5462.28|5462.28|5462.28|5462.28|5461.57|5461.57|0
1636014020000|2021-11-04 08:20:20|5462.63|5462.63|5462.63|5462.63|5462.63|5462.63|5462.63|5462.63|0
1636014030000|2021-11-04 08:20:30|5461.93|5461.93|5461.93|5461.93|5461.93|5461.93|5461.93|5461.93|0
1636014040000|2021-11-04 08:20:40|5461.22|5461.22|5461.93|5461.93|5461.93|5461.93|5461.22|5461.22|0
1636014050000|2021-11-04 08:20:50|5461.46|5461.46|5461.11|5461.11|5461.46|5461.46|5460.05|5460.05|0
1636014060000|2021-11-04 08:21:00|5461.38|5461.38|5461.38|5461.38|5461.38|5461.38|5461.38|5461.38|0
1636014090000|2021-11-04 08:21:30|5460.89|5460.89|5461.95|5461.95|5462.3|5462.3|5460.89|5460.89|0
1636014100000|2021-11-04 08:21:40|5460.53|5460.53|5460.18|5460.18|5460.53|5460.53|5459.48|5459.48|0
1636014120000|2021-11-04 08:22:00|5460.89|5460.89|5460.89|5460.89|5460.89|5460.89|5460.89|5460.89|0
1636014140000|2021-11-04 08:22:20|5461.35|5461.35|5461.35|5461.35|5461.35|5461.35|5461.35|5461.35|0
1636014150000|2021-11-04 08:22:30|5461.94|5461.94|5461.59|5461.59|5461.94|5461.94|5461.59|5461.59|0
1636014180000|2021-11-04 08:23:00|5462.29|5462.29|5460.18|5460.18|5462.29|5462.29|5460.18|5460.18|0
1636014200000|2021-11-04 08:23:20|5459.12|5459.12|5459.12|5459.12|5459.12|5459.12|5459.12|5459.12|0
1636014260000|2021-11-04 08:24:20|5460.18|5460.18|5459.82|5459.82|5460.18|5460.18|5459.82|5459.82|0
1636014270000|2021-11-04 08:24:30|5460.5|5460.5|5460.5|5460.5|5460.5|5460.5|5460.5|5460.5|0
1636014290000|2021-11-04 08:24:50|5461.21|5461.21|5461.21|5461.21|5461.21|5461.21|5461.21|5461.21|0
1636014300000|2021-11-04 08:25:00|5460.85|5460.85|5460.85|5460.85|5460.85|5460.85|5460.85|5460.85|0
1636014320000|2021-11-04 08:25:20|5459.8|5459.8|5460.38|5460.38|5460.38|5460.38|5459.8|5459.8|0
1636014350000|2021-11-04 08:25:50|5460.46|5460.46|5459.76|5459.76|5460.46|5460.46|5459.4|5459.4|0
1636014360000|2021-11-04 08:26:00|5459.05|5459.05|5458.7|5458.7|5459.05|5459.05|5458.7|5458.7|0
1636014380000|2021-11-04 08:26:20|5457.64|5457.64|5457.64|5457.64|5457.64|5457.64|5457.64|5457.64|0
1636014390000|2021-11-04 08:26:30|5458.35|5458.35|5459.4|5459.4|5459.4|5459.4|5458.35|5458.35|0
1636014420000|2021-11-04 08:27:00|5458.35|5458.35|5458.35|5458.35|5458.35|5458.35|5457.99|5457.99|0
1636014430000|2021-11-04 08:27:10|5458.7|5458.7|5458.7|5458.7|5458.7|5458.7|5458.7|5458.7|0
1636014470000|2021-11-04 08:27:50|5459.76|5459.76|5459.76|5459.76|5459.76|5459.76|5459.76|5459.76|0
1636014490000|2021-11-04 08:28:10|5461.17|5461.17|5461.45|5461.45|5461.45|5461.45|5461.17|5461.17|0
1636014500000|2021-11-04 08:28:20|5461.8|5461.8|5461.8|5461.8|5461.8|5461.8|5461.8|5461.8|0
1636014530000|2021-11-04 08:28:50|5462.08|5462.08|5462.08|5462.08|5462.08|5462.08|5462.08|5462.08|0
1636014540000|2021-11-04 08:29:00|5462.42|5462.42|5463.48|5463.48|5463.48|5463.48|5462.42|5462.42|0
1636014550000|2021-11-04 08:29:10|5463.83|5463.83|5463.83|5463.83|5463.83|5463.83|5463.83|5463.83|0
1636014580000|2021-11-04 08:29:40|5463.48|5463.48|5463.48|5463.48|5463.48|5463.48|5463.48|5463.48|0
1636014590000|2021-11-04 08:29:50|5463.36|5463.36|5463.36|5463.36|5463.36|5463.36|5463.36|5463.36|0
1636014600000|2021-11-04 08:30:00|5463.83|5463.83|5463.83|5463.83|5463.83|5463.83|5463.83|5463.83|0
1636014620000|2021-11-04 08:30:20|5463.47|5463.47|5463.12|5463.12|5463.47|5463.47|5463.12|5463.12|0
1636014680000|2021-11-04 08:31:20|5462.77|5462.77|5461.03|5461.03|5463.02|5463.02|5461.03|5461.03|0
1636014690000|2021-11-04 08:31:30|5461.28|5461.28|5461.28|5461.28|5461.28|5461.28|5461.28|5461.28|0
1636014720000|2021-11-04 08:32:00|5461.75|5461.75|5461.75|5461.75|5461.75|5461.75|5461.75|5461.75|0
1636014730000|2021-11-04 08:32:10|5462.09|5462.09|5462.09|5462.09|5462.09|5462.09|5462.09|5462.09|0
1636014750000|2021-11-04 08:32:30|5463.5|5463.5|5463.85|5463.85|5463.85|5463.85|5463.5|5463.5|0
1636014820000|2021-11-04 08:33:40|5463.14|5463.14|5463.14|5463.14|5463.14|5463.14|5463.14|5463.14|0
1636014870000|2021-11-04 08:34:30|5463.48|5463.48|5463.48|5463.48|5463.48|5463.48|5463.48|5463.48|0
1636014910000|2021-11-04 08:35:10|5462.78|5462.78|5463.13|5463.13|5463.13|5463.13|5462.78|5462.78|0
1636014930000|2021-11-04 08:35:30|5463.41|5463.41|5462.72|5462.72|5463.41|5463.41|5462.72|5462.72|0
1636014940000|2021-11-04 08:35:40|5462.01|5462.01|5462.01|5462.01|5462.01|5462.01|5462.01|5462.01|0
1636014960000|2021-11-04 08:36:00|5462.25|5462.25|5462.25|5462.25|5462.25|5462.25|5462.25|5462.25|0
1636014970000|2021-11-04 08:36:10|5462.59|5462.59|5462.59|5462.59|5462.59|5462.59|5462.59|5462.59|0
1636015020000|2021-11-04 08:37:00|5463.29|5463.29|5463.29|5463.29|5463.29|5463.29|5463.29|5463.29|0
1636015060000|2021-11-04 08:37:40|5462.94|5462.94|5462.23|5462.23|5462.94|5462.94|5462.23|5462.23|0
1636015070000|2021-11-04 08:37:50|5462.57|5462.57|5462.57|5462.57|5462.57|5462.57|5462.57|5462.57|0
1636015080000|2021-11-04 08:38:00|5462.01|5462.01|5462.01|5462.01|5462.01|5462.01|5462.01|5462.01|0
1636015110000|2021-11-04 08:38:30|5461.34|5461.34|5461.34|5461.34|5461.34|5461.34|5461.34|5461.34|0
1636015140000|2021-11-04 08:39:00|5461.69|5461.69|5460.99|5460.99|5461.69|5461.69|5460.99|5460.99|0
1636015150000|2021-11-04 08:39:10|5461.33|5461.33|5461.33|5461.33|5461.33|5461.33|5461.33|5461.33|0
1636015190000|2021-11-04 08:39:50|5461.09|5461.09|5461.44|5461.44|5461.44|5461.44|5461.09|5461.09|0
1636015220000|2021-11-04 08:40:20|5461.69|5461.69|5461.69|5461.69|5461.69|5461.69|5461.69|5461.69|0
1636015260000|2021-11-04 08:41:00|5461.93|5461.93|5463.34|5463.34|5463.34|5463.34|5461.93|5461.93|0
1636015340000|2021-11-04 08:42:20|5463.57|5463.57|5463.57|5463.57|5463.57|5463.57|5463.57|5463.57|0
1636015360000|2021-11-04 08:42:40|5464.98|5464.98|5464.98|5464.98|5464.98|5464.98|5464.98|5464.98|0
1636015370000|2021-11-04 08:42:50|5465.32|5465.32|5465.32|5465.32|5465.32|5465.32|5465.32|5465.32|0
1636015380000|2021-11-04 08:43:00|5465.57|5465.57|5465.92|5465.92|5465.92|5465.92|5465.57|5465.57|0
1636015410000|2021-11-04 08:43:30|5466.26|5466.26|5466.62|5466.62|5466.62|5466.62|5466.26|5466.26|0
1636015420000|2021-11-04 08:43:40|5466.28|5466.28|5466.28|5466.28|5466.28|5466.28|5466.28|5466.28|0
1636015440000|2021-11-04 08:44:00|5466.78|5466.78|5466.78|5466.78|5466.78|5466.78|5466.78|5466.78|0
1636015450000|2021-11-04 08:44:10|5467.13|5467.13|5467.13|5467.13|5467.13|5467.13|5467.13|5467.13|0
1636015480000|2021-11-04 08:44:40|5467.83|5467.83|5467.83|5467.83|5467.83|5467.83|5467.83|5467.83|0
1636015510000|2021-11-04 08:45:10|5468.18|5468.18|5468.18|5468.18|5468.18|5468.18|5468.18|5468.18|0
1636015530000|2021-11-04 08:45:30|5469.61|5469.61|5469.89|5469.89|5469.89|5469.89|5469.61|5469.61|0
1636015540000|2021-11-04 08:45:40|5470.12|5470.12|5469.89|5469.89|5470.12|5470.12|5469.89|5469.89|0
1636015560000|2021-11-04 08:46:00|5470.14|5470.14|5470.14|5470.14|5470.14|5470.14|5470.14|5470.14|0
1636015580000|2021-11-04 08:46:20|5471.9|5471.9|5473.31|5473.31|5473.31|5473.31|5471.9|5471.9|0
1636015590000|2021-11-04 08:46:30|5472.96|5472.96|5472.96|5472.96|5472.96|5472.96|5472.96|5472.96|0
1636015610000|2021-11-04 08:46:50|5473.31|5473.31|5473.65|5473.65|5473.65|5473.65|5473.31|5473.31|0
1636015620000|2021-11-04 08:47:00|5474.15|5474.15|5473.09|5473.09|5474.15|5474.15|5473.09|5473.09|0
1636015630000|2021-11-04 08:47:10|5473.21|5473.21|5472.85|5472.85|5473.21|5473.21|5472.85|5472.85|0
1636015660000|2021-11-04 08:47:40|5472.97|5472.97|5472.63|5472.63|5472.97|5472.97|5472.63|5472.63|0
1636015680000|2021-11-04 08:48:00|5472.91|5472.91|5472.91|5472.91|5472.91|5472.91|5472.91|5472.91|0
1636015690000|2021-11-04 08:48:10|5472.41|5472.41|5472.41|5472.41|5472.41|5472.41|5472.41|5472.41|0
1636015710000|2021-11-04 08:48:30|5472.13|5472.13|5472.13|5472.13|5472.13|5472.13|5472.13|5472.13|0
1636015720000|2021-11-04 08:48:40|5472.47|5472.47|5472.47|5472.47|5472.47|5472.47|5472.47|5472.47|0
1636015780000|2021-11-04 08:49:40|5472.36|5472.36|5472.47|5472.47|5472.47|5472.47|5472.36|5472.36|0
1636015830000|2021-11-04 08:50:30|5472.81|5472.81|5474.81|5474.81|5474.81|5474.81|5472.81|5472.81|0
1636015840000|2021-11-04 08:50:40|5475.06|5475.06|5475.06|5475.06|5475.06|5475.06|5475.06|5475.06|0
1636015900000|2021-11-04 08:51:40|5475.4|5475.4|5475.4|5475.4|5475.4|5475.4|5475.4|5475.4|0
1636015920000|2021-11-04 08:52:00|5476.1|5476.1|5476.1|5476.1|5476.1|5476.1|5476.1|5476.1|0
1636015930000|2021-11-04 08:52:10|5476.45|5476.45|5476.92|5476.92|5476.92|5476.92|5476.45|5476.45|0
1636015940000|2021-11-04 08:52:20|5476.8|5476.8|5476.69|5476.69|5476.8|5476.8|5476.69|5476.69|0
1636015950000|2021-11-04 08:52:30|5476.57|5476.57|5476.57|5476.57|5476.57|5476.57|5476.57|5476.57|0
1636015970000|2021-11-04 08:52:50|5476.92|5476.92|5476.92|5476.92|5476.92|5476.92|5476.92|5476.92|0
1636015980000|2021-11-04 08:53:00|5477.26|5477.26|5477.01|5477.01|5477.26|5477.26|5477.01|5477.01|0
1636015990000|2021-11-04 08:53:10|5477.37|5477.37|5477.37|5477.37|5477.37|5477.37|5477.37|5477.37|0
1636016000000|2021-11-04 08:53:20|5477.03|5477.03|5477.03|5477.03|5477.03|5477.03|5477.03|5477.03|0
1636016010000|2021-11-04 08:53:30|5477.38|5477.38|5477.38|5477.38|5477.38|5477.38|5477.38|5477.38|0
1636016060000|2021-11-04 08:54:20|5478.44|5478.44|5480.24|5480.24|5480.24|5480.24|5478.44|5478.44|0
1636016070000|2021-11-04 08:54:30|5480.58|5480.58|5480.58|5480.58|5480.58|5480.58|5480.58|5480.58|0
1636016090000|2021-11-04 08:54:50|5481.17|5481.17|5481.17|5481.17|5481.17|5481.17|5481.17|5481.17|0
1636016100000|2021-11-04 08:55:00|5480.89|5480.89|5480.89|5480.89|5480.89|5480.89|5480.89|5480.89|0
1636016130000|2021-11-04 08:55:30|5481.1|5481.1|5480.74|5480.74|5481.1|5481.1|5480.39|5480.39|0
1636016140000|2021-11-04 08:55:40|5480.39|5480.39|5480.39|5480.39|5480.39|5480.39|5480.39|5480.39|0
1636016160000|2021-11-04 08:56:00|5480.04|5480.04|5480.04|5480.04|5480.04|5480.04|5480.04|5480.04|0
1636016180000|2021-11-04 08:56:20|5480.27|5480.27|5480.27|5480.27|5480.27|5480.27|5480.27|5480.27|0
1636016200000|2021-11-04 08:56:40|5478.86|5478.86|5478.52|5478.52|5478.86|5478.86|5478.52|5478.52|0
1636016220000|2021-11-04 08:57:00|5478.27|5478.27|5477.99|5477.99|5478.27|5478.27|5477.99|5477.99|0
1636016230000|2021-11-04 08:57:10|5479.41|5479.41|5479.41|5479.41|5479.41|5479.41|5479.41|5479.41|0
1636016260000|2021-11-04 08:57:40|5478.35|5478.35|5478.35|5478.35|5478.35|5478.35|5478.35|5478.35|0
1636016360000|2021-11-04 08:59:20|5477.6|5477.6|5477.6|5477.6|5477.6|5477.6|5477.6|5477.6|0
1636016400000|2021-11-04 09:00:00|5477.25|5477.25|5477.25|5477.25|5477.25|5477.25|5477.25|5477.25|0
1636016420000|2021-11-04 09:00:20|5478.3|5478.3|5478.3|5478.3|5478.3|5478.3|5478.3|5478.3|0
1636016430000|2021-11-04 09:00:30|5478.79|5478.79|5478.79|5478.79|5478.79|5478.79|5478.79|5478.79|0
1636016450000|2021-11-04 09:00:50|5478.44|5478.44|5478.44|5478.44|5478.44|5478.44|5478.44|5478.44|0
1636016460000|2021-11-04 09:01:00|5478.91|5478.91|5479.73|5479.73|5479.73|5479.73|5478.67|5478.67|0
1636016470000|2021-11-04 09:01:10|5480.01|5480.01|5480.01|5480.01|5480.01|5480.01|5480.01|5480.01|0
1636016510000|2021-11-04 09:01:50|5479.67|5479.67|5479|5479|5479.67|5479.67|5479|5479|0
1636016550000|2021-11-04 09:02:30|5478.88|5478.88|5478.88|5478.88|5478.88|5478.88|5478.88|5478.88|0
1636016570000|2021-11-04 09:02:50|5477.51|5477.51|5476.33|5476.33|5477.51|5477.51|5476.33|5476.33|0
1636016600000|2021-11-04 09:03:20|5475.97|5475.97|5475.97|5475.97|5475.97|5475.97|5475.97|5475.97|0
1636016620000|2021-11-04 09:03:40|5475.62|5475.62|5475.62|5475.62|5475.62|5475.62|5475.62|5475.62|0
1636016630000|2021-11-04 09:03:50|5475.28|5475.28|5475.28|5475.28|5475.28|5475.28|5475.28|5475.28|0
1636016660000|2021-11-04 09:04:20|5474.22|5474.22|5474.22|5474.22|5474.22|5474.22|5474.22|5474.22|0
1636016680000|2021-11-04 09:04:40|5473.52|5473.52|5473.52|5473.52|5473.52|5473.52|5473.52|5473.52|0
1636016690000|2021-11-04 09:04:50|5473.63|5473.63|5473.28|5473.28|5473.63|5473.63|5473.28|5473.28|0
1636016740000|2021-11-04 09:05:40|5473.64|5473.64|5473.64|5473.64|5473.64|5473.64|5473.64|5473.64|0
1636016790000|2021-11-04 09:06:30|5473.99|5473.99|5473.99|5473.99|5473.99|5473.99|5473.99|5473.99|0
1636016800000|2021-11-04 09:06:40|5474.34|5474.34|5474.34|5474.34|5474.34|5474.34|5474.34|5474.34|0
1636016820000|2021-11-04 09:07:00|5474|5474|5474|5474|5474|5474|5474|5474|0
1636016840000|2021-11-04 09:07:20|5474.25|5474.25|5474.25|5474.25|5474.25|5474.25|5474.25|5474.25|0
1636016870000|2021-11-04 09:07:50|5474.48|5474.48|5474.48|5474.48|5474.48|5474.48|5474.48|5474.48|0
1636016890000|2021-11-04 09:08:10|5473.78|5473.78|5473.78|5473.78|5473.78|5473.78|5473.78|5473.78|0
1636016940000|2021-11-04 09:09:00|5473.43|5473.43|5473.19|5473.19|5473.43|5473.43|5473.19|5473.19|0
1636016950000|2021-11-04 09:09:10|5472.84|5472.84|5473.9|5473.9|5473.9|5473.9|5472.84|5472.84|0
1636016980000|2021-11-04 09:09:40|5473.56|5473.56|5473.56|5473.56|5473.56|5473.56|5473.56|5473.56|0
1636017020000|2021-11-04 09:10:20|5474.15|5474.15|5474.15|5474.15|5474.15|5474.15|5474.15|5474.15|0
1636017120000|2021-11-04 09:12:00|5474.5|5474.5|5477.07|5477.07|5477.07|5477.07|5474.5|5474.5|0
1636017140000|2021-11-04 09:12:20|5477.41|5477.41|5477.75|5477.75|5477.75|5477.75|5477.41|5477.41|0
1636017160000|2021-11-04 09:12:40|5477.52|5477.52|5477.52|5477.52|5477.52|5477.52|5477.52|5477.52|0
1636017240000|2021-11-04 09:14:00|5478.58|5478.58|5478.58|5478.58|5478.58|5478.58|5478.58|5478.58|0
1636017250000|2021-11-04 09:14:10|5479.28|5479.28|5478.93|5478.93|5479.28|5479.28|5478.93|5478.93|0
1636017260000|2021-11-04 09:14:20|5479.99|5479.99|5479.99|5479.99|5479.99|5479.99|5479.99|5479.99|0
1636017280000|2021-11-04 09:14:40|5480.73|5480.73|5480.73|5480.73|5480.73|5480.73|5480.73|5480.73|0
1636017310000|2021-11-04 09:15:10|5480.03|5480.03|5478.98|5478.98|5480.03|5480.03|5478.98|5478.98|0
1636017340000|2021-11-04 09:15:40|5478.28|5478.28|5478.63|5478.63|5478.63|5478.63|5478.28|5478.28|0
1636017380000|2021-11-04 09:16:20|5478.28|5478.28|5477.94|5477.94|5478.28|5478.28|5477.94|5477.94|0
1636017400000|2021-11-04 09:16:40|5477.23|5477.23|5477.23|5477.23|5477.23|5477.23|5477.23|5477.23|0
1636017420000|2021-11-04 09:17:00|5477.11|5477.11|5476.12|5476.12|5477.11|5477.11|5476.12|5476.12|0
1636017520000|2021-11-04 09:18:40|5476.47|5476.47|5476.47|5476.47|5476.47|5476.47|5476.47|5476.47|0
1636017540000|2021-11-04 09:19:00|5476.22|5476.22|5474.92|5474.92|5476.22|5476.22|5474.92|5474.92|0
1636017560000|2021-11-04 09:19:20|5474.58|5474.58|5474.58|5474.58|5474.58|5474.58|5474.58|5474.58|0
1636017570000|2021-11-04 09:19:30|5473.52|5473.52|5471.24|5471.24|5473.52|5473.52|5471.24|5471.24|0
1636017580000|2021-11-04 09:19:40|5470.89|5470.89|5470.89|5470.89|5470.89|5470.89|5470.89|5470.89|0
1636017610000|2021-11-04 09:20:10|5470.54|5470.54|5471.24|5471.24|5471.24|5471.24|5470.54|5470.54|0
1636017630000|2021-11-04 09:20:30|5470.57|5470.57|5470.57|5470.57|5470.57|5470.57|5470.57|5470.57|0
1636017650000|2021-11-04 09:20:50|5469.93|5469.93|5469.58|5469.58|5469.93|5469.93|5469.58|5469.58|0
1636017670000|2021-11-04 09:21:10|5469.23|5469.23|5469.23|5469.23|5469.23|5469.23|5469.23|5469.23|0
1636017690000|2021-11-04 09:21:30|5468.88|5468.88|5468.88|5468.88|5468.88|5468.88|5468.88|5468.88|0
1636017710000|2021-11-04 09:21:50|5468.99|5468.99|5470.76|5470.76|5470.76|5470.76|5468.99|5468.99|0
1636017720000|2021-11-04 09:22:00|5471.11|5471.11|5471.2|5471.2|5471.2|5471.2|5470.86|5470.86|0
1636017730000|2021-11-04 09:22:10|5471.45|5471.45|5471.45|5471.45|5471.45|5471.45|5471.45|5471.45|0
1636017740000|2021-11-04 09:22:20|5471.57|5471.57|5471.57|5471.57|5471.57|5471.57|5471.57|5471.57|0
1636017750000|2021-11-04 09:22:30|5471.92|5471.92|5471.92|5471.92|5471.92|5471.92|5471.92|5471.92|0
1636017760000|2021-11-04 09:22:40|5472.27|5472.27|5472.27|5472.27|5472.27|5472.27|5472.27|5472.27|0
1636017770000|2021-11-04 09:22:50|5471.21|5471.21|5470.27|5470.27|5471.21|5471.21|5469.8|5469.8|0
1636017790000|2021-11-04 09:23:10|5470.62|5470.62|5470.27|5470.27|5470.62|5470.62|5470.27|5470.27|0
1636017800000|2021-11-04 09:23:20|5470.15|5470.15|5470.15|5470.15|5470.15|5470.15|5470.15|5470.15|0
1636017810000|2021-11-04 09:23:30|5470.04|5470.04|5469.68|5469.68|5470.04|5470.04|5469.68|5469.68|0
1636017830000|2021-11-04 09:23:50|5470.5|5470.5|5470.5|5470.5|5470.5|5470.5|5470.5|5470.5|0
1636017900000|2021-11-04 09:25:00|5470.85|5470.85|5470.15|5470.15|5470.85|5470.85|5470.15|5470.15|0
1636017920000|2021-11-04 09:25:20|5470.4|5470.4|5471.02|5471.02|5471.02|5471.02|5470.4|5470.4|0
1636017930000|2021-11-04 09:25:30|5470.66|5470.66|5470.66|5470.66|5470.66|5470.66|5470.66|5470.66|0
1636017980000|2021-11-04 09:26:20|5469.96|5469.96|5470.19|5470.19|5470.31|5470.31|5469.61|5469.61|0
1636017990000|2021-11-04 09:26:30|5470.43|5470.43|5470.43|5470.43|5470.43|5470.43|5470.43|5470.43|0
1636018010000|2021-11-04 09:26:50|5469.72|5469.72|5469.72|5469.72|5469.72|5469.72|5469.72|5469.72|0
1636018020000|2021-11-04 09:27:00|5470.07|5470.07|5472.19|5472.19|5472.19|5472.19|5470.07|5470.07|0
1636018050000|2021-11-04 09:27:30|5472.54|5472.54|5472.54|5472.54|5472.54|5472.54|5472.54|5472.54|0
1636018080000|2021-11-04 09:28:00|5472.79|5472.79|5472.79|5472.79|5472.79|5472.79|5472.79|5472.79|0
1636018100000|2021-11-04 09:28:20|5472.44|5472.44|5472.44|5472.44|5472.44|5472.44|5472.44|5472.44|0
1636018110000|2021-11-04 09:28:30|5472.79|5472.79|5473.14|5473.14|5473.14|5473.14|5472.79|5472.79|0
1636018130000|2021-11-04 09:28:50|5473.5|5473.5|5473.5|5473.5|5473.5|5473.5|5473.5|5473.5|0
1636018150000|2021-11-04 09:29:10|5474.2|5474.2|5474.2|5474.2|5474.2|5474.2|5474.2|5474.2|0
1636018160000|2021-11-04 09:29:20|5473.85|5473.85|5473.85|5473.85|5473.85|5473.85|5473.85|5473.85|0
1636018220000|2021-11-04 09:30:20|5474.19|5474.19|5472.78|5472.78|5474.19|5474.19|5472.78|5472.78|0
1636018230000|2021-11-04 09:30:30|5472.66|5472.66|5472.54|5472.54|5472.66|5472.66|5472.54|5472.54|0
1636018260000|2021-11-04 09:31:00|5472.2|5472.2|5471.5|5471.5|5472.2|5472.2|5471.5|5471.5|0
1636018310000|2021-11-04 09:31:50|5470.79|5470.79|5470.79|5470.79|5470.79|5470.79|5470.79|5470.79|0
1636018330000|2021-11-04 09:32:10|5470.56|5470.56|5470.56|5470.56|5470.56|5470.56|5470.56|5470.56|0
1636018380000|2021-11-04 09:33:00|5470.44|5470.44|5470.21|5470.21|5470.44|5470.44|5470.21|5470.21|0
1636018410000|2021-11-04 09:33:30|5470.56|5470.56|5470.56|5470.56|5470.56|5470.56|5470.56|5470.56|0
1636018420000|2021-11-04 09:33:40|5470.09|5470.09|5470.33|5470.33|5470.33|5470.33|5469.98|5469.98|0
1636018460000|2021-11-04 09:34:20|5471.04|5471.04|5470.33|5470.33|5471.04|5471.04|5470.33|5470.33|0
1636018470000|2021-11-04 09:34:30|5470.21|5470.21|5470.92|5470.92|5470.92|5470.92|5470.21|5470.21|0
1636018490000|2021-11-04 09:34:50|5471.26|5471.26|5471.26|5471.26|5471.26|5471.26|5471.26|5471.26|0
1636018510000|2021-11-04 09:35:10|5470.9|5470.9|5470.79|5470.79|5471.26|5471.26|5470.79|5470.79|0
1636018550000|2021-11-04 09:35:50|5470.45|5470.45|5470.45|5470.45|5470.45|5470.45|5470.45|5470.45|0
1636018560000|2021-11-04 09:36:00|5470.1|5470.1|5470.1|5470.1|5470.1|5470.1|5470.1|5470.1|0
1636018570000|2021-11-04 09:36:10|5469.04|5469.04|5469.04|5469.04|5469.04|5469.04|5469.04|5469.04|0
1636018600000|2021-11-04 09:36:40|5468.79|5468.79|5469.47|5469.47|5469.47|5469.47|5468.79|5468.79|0
1636018610000|2021-11-04 09:36:50|5470.53|5470.53|5470.53|5470.53|5470.53|5470.53|5470.53|5470.53|0
1636018650000|2021-11-04 09:37:30|5470.18|5470.18|5470.18|5470.18|5470.18|5470.18|5470.18|5470.18|0
1636018660000|2021-11-04 09:37:40|5470.43|5470.43|5471.49|5471.49|5471.49|5471.49|5470.43|5470.43|0
1636018670000|2021-11-04 09:37:50|5472.19|5472.19|5472.19|5472.19|5472.19|5472.19|5472.19|5472.19|0
1636018680000|2021-11-04 09:38:00|5471.91|5471.91|5471.91|5471.91|5471.91|5471.91|5471.91|5471.91|0
1636018690000|2021-11-04 09:38:10|5472.16|5472.16|5472.28|5472.28|5472.28|5472.28|5472.16|5472.16|0
1636018710000|2021-11-04 09:38:30|5472.62|5472.62|5472.62|5472.62|5472.62|5472.62|5472.62|5472.62|0
1636018720000|2021-11-04 09:38:40|5472.97|5472.97|5472.97|5472.97|5472.97|5472.97|5472.97|5472.97|0
1636018730000|2021-11-04 09:38:50|5473.09|5473.09|5473.09|5473.09|5473.09|5473.09|5473.09|5473.09|0
1636018760000|2021-11-04 09:39:20|5473.44|5473.44|5473.44|5473.44|5473.44|5473.44|5473.44|5473.44|0
1636018770000|2021-11-04 09:39:30|5473.09|5473.09|5473.09|5473.09|5473.09|5473.09|5473.09|5473.09|0
1636018780000|2021-11-04 09:39:40|5473.44|5473.44|5473.44|5473.44|5473.44|5473.44|5473.44|5473.44|0
1636018790000|2021-11-04 09:39:50|5473.32|5473.32|5473.21|5473.21|5473.32|5473.32|5473.21|5473.21|0
1636018810000|2021-11-04 09:40:10|5473.32|5473.32|5473.32|5473.32|5473.32|5473.32|5473.32|5473.32|0
1636018870000|2021-11-04 09:41:10|5473.66|5473.66|5473.66|5473.66|5473.66|5473.66|5473.66|5473.66|0
1636018910000|2021-11-04 09:41:50|5474.37|5474.37|5474.37|5474.37|5474.37|5474.37|5474.37|5474.37|0
1636018930000|2021-11-04 09:42:10|5475.08|5475.08|5475.08|5475.08|5475.08|5475.08|5475.08|5475.08|0
1636018960000|2021-11-04 09:42:40|5475.78|5475.78|5475.78|5475.78|5475.78|5475.78|5475.78|5475.78|0
1636019030000|2021-11-04 09:43:50|5475.43|5475.43|5475.43|5475.43|5475.43|5475.43|5475.43|5475.43|0
1636019040000|2021-11-04 09:44:00|5475.08|5475.08|5474.72|5474.72|5475.08|5475.08|5474.72|5474.72|0
1636019070000|2021-11-04 09:44:30|5473.98|5473.98|5473.86|5473.86|5473.98|5473.98|5473.86|5473.86|0
1636019080000|2021-11-04 09:44:40|5473.51|5473.51|5474.21|5474.21|5474.21|5474.21|5473.51|5473.51|0
1636019090000|2021-11-04 09:44:50|5473.86|5473.86|5473.12|5473.12|5474.14|5474.14|5473.12|5473.12|0
1636019120000|2021-11-04 09:45:20|5473.8|5473.8|5473.8|5473.8|5473.8|5473.8|5473.8|5473.8|0
1636019130000|2021-11-04 09:45:30|5474.05|5474.05|5474.05|5474.05|5474.05|5474.05|5474.05|5474.05|0
1636019150000|2021-11-04 09:45:50|5473.93|5473.93|5473.93|5473.93|5473.93|5473.93|5473.93|5473.93|0
1636019160000|2021-11-04 09:46:00|5473.23|5473.23|5473.11|5473.11|5473.23|5473.23|5473.11|5473.11|0
1636019180000|2021-11-04 09:46:20|5472.99|5472.99|5472.3|5472.3|5472.99|5472.99|5472.3|5472.3|0
1636019240000|2021-11-04 09:47:20|5472.02|5472.02|5472.02|5472.02|5472.02|5472.02|5472.02|5472.02|0
1636019250000|2021-11-04 09:47:30|5471.68|5471.68|5469.77|5469.77|5471.68|5471.68|5469.77|5469.77|0
1636019260000|2021-11-04 09:47:40|5469.66|5469.66|5469.77|5469.77|5469.77|5469.77|5469.66|5469.66|0
1636019290000|2021-11-04 09:48:10|5468.71|5468.71|5468.71|5468.71|5468.71|5468.71|5468.71|5468.71|0
1636019330000|2021-11-04 09:48:50|5468.36|5468.36|5468.01|5468.01|5469.07|5469.07|5467.66|5467.66|0
1636019350000|2021-11-04 09:49:10|5466.6|5466.6|5466.6|5466.6|5466.6|5466.6|5466.6|5466.6|0
1636019360000|2021-11-04 09:49:20|5465.89|5465.89|5465.89|5465.89|5465.89|5465.89|5465.89|5465.89|0
1636019370000|2021-11-04 09:49:30|5466.24|5466.24|5466.24|5466.24|5466.24|5466.24|5466.24|5466.24|0
1636019390000|2021-11-04 09:49:50|5466.6|5466.6|5466.6|5466.6|5466.6|5466.6|5466.6|5466.6|0
1636019410000|2021-11-04 09:50:10|5467.27|5467.27|5467.27|5467.27|5467.27|5467.27|5467.27|5467.27|0
1636019420000|2021-11-04 09:50:20|5466.78|5466.78|5466.78|5466.78|5466.78|5466.78|5466.78|5466.78|0
1636019430000|2021-11-04 09:50:30|5466.07|5466.07|5466.78|5466.78|5466.78|5466.78|5466.07|5466.07|0
1636019490000|2021-11-04 09:51:30|5467.01|5467.01|5467.01|5467.01|5467.01|5467.01|5467.01|5467.01|0
1636019530000|2021-11-04 09:52:10|5467.26|5467.26|5467.26|5467.26|5467.26|5467.26|5467.26|5467.26|0
1636019570000|2021-11-04 09:52:50|5468.67|5468.67|5468.32|5468.32|5468.67|5468.67|5468.32|5468.32|0
1636019610000|2021-11-04 09:53:30|5467.96|5467.96|5467.96|5467.96|5467.96|5467.96|5467.61|5467.61|0
1636019620000|2021-11-04 09:53:40|5466.55|5466.55|5466.55|5466.55|5466.55|5466.55|5466.55|5466.55|0
1636019630000|2021-11-04 09:53:50|5466.89|5466.89|5467.82|5467.82|5467.82|5467.82|5466.89|5466.89|0
1636019640000|2021-11-04 09:54:00|5468.88|5468.88|5468.88|5468.88|5468.88|5468.88|5468.88|5468.88|0
1636019680000|2021-11-04 09:54:40|5469.23|5469.23|5469.23|5469.23|5469.23|5469.23|5469.23|5469.23|0
1636019720000|2021-11-04 09:55:20|5469.35|5469.35|5468.64|5468.64|5469.35|5469.35|5468.64|5468.64|0
1636019770000|2021-11-04 09:56:10|5468.52|5468.52|5468.41|5468.41|5468.52|5468.52|5468.41|5468.41|0
1636019780000|2021-11-04 09:56:20|5468.29|5468.29|5468.29|5468.29|5468.29|5468.29|5468.29|5468.29|0
1636019790000|2021-11-04 09:56:30|5468.17|5468.17|5468.17|5468.17|5468.17|5468.17|5468.17|5468.17|0
1636019840000|2021-11-04 09:57:20|5467.82|5467.82|5467.14|5467.14|5467.82|5467.82|5467.14|5467.14|0
1636019880000|2021-11-04 09:58:00|5467.5|5467.5|5467.85|5467.85|5467.85|5467.85|5467.5|5467.5|0
1636019890000|2021-11-04 09:58:10|5467.5|5467.5|5467.5|5467.5|5467.5|5467.5|5467.5|5467.5|0
1636019900000|2021-11-04 09:58:20|5466.79|5466.79|5466.79|5466.79|5466.79|5466.79|5466.79|5466.79|0
1636019920000|2021-11-04 09:58:40|5466.44|5466.44|5466.44|5466.44|5466.44|5466.44|5466.44|5466.44|0
1636019960000|2021-11-04 09:59:20|5465.73|5465.73|5464.82|5464.82|5465.73|5465.73|5464.7|5464.7|0
1636020070000|2021-11-04 10:01:10|5465.17|5465.17|5465.17|5465.17|5465.17|5465.17|5465.17|5465.17|0
1636020090000|2021-11-04 10:01:30|5464.47|5464.47|5464.79|5464.79|5464.79|5464.79|5464.11|5464.11|0
1636020100000|2021-11-04 10:01:40|5465.85|5465.85|5465.5|5465.5|5465.85|5465.85|5465.5|5465.5|0
1636020110000|2021-11-04 10:01:50|5465.14|5465.14|5465.14|5465.14|5465.14|5465.14|5465.14|5465.14|0
1636020170000|2021-11-04 10:02:50|5464.4|5464.4|5464.4|5464.4|5464.4|5464.4|5464.4|5464.4|0
1636020190000|2021-11-04 10:03:10|5463.69|5463.69|5463.69|5463.69|5463.69|5463.69|5463.69|5463.69|0
1636020210000|2021-11-04 10:03:30|5463.34|5463.34|5463.09|5463.09|5463.34|5463.34|5463.09|5463.09|0
1636020220000|2021-11-04 10:03:40|5461.64|5461.64|5459.52|5459.52|5461.64|5461.64|5459.52|5459.52|0
1636020240000|2021-11-04 10:04:00|5459.4|5459.4|5459.06|5459.06|5459.4|5459.4|5459.06|5459.06|0
1636020250000|2021-11-04 10:04:10|5458|5458|5458|5458|5458|5458|5458|5458|0
1636020310000|2021-11-04 10:05:10|5456.24|5456.24|5456.24|5456.24|5456.24|5456.24|5456.24|5456.24|0
1636020320000|2021-11-04 10:05:20|5455.89|5455.89|5455.89|5455.89|5456.24|5456.24|5455.89|5455.89|0
1636020410000|2021-11-04 10:06:50|5455.77|5455.77|5455.77|5455.77|5455.77|5455.77|5455.77|5455.77|0
1636020440000|2021-11-04 10:07:20|5456.11|5456.11|5456.11|5456.11|5456.11|5456.11|5456.11|5456.11|0
1636020470000|2021-11-04 10:07:50|5455.99|5455.99|5455.99|5455.99|5455.99|5455.99|5455.99|5455.99|0
1636020480000|2021-11-04 10:08:00|5456.34|5456.34|5455.54|5455.54|5456.34|5456.34|5455.54|5455.54|0
1636020490000|2021-11-04 10:08:10|5454.83|5454.83|5454.48|5454.48|5454.83|5454.83|5454.48|5454.48|0
1636020500000|2021-11-04 10:08:20|5454.83|5454.83|5455.19|5455.19|5455.19|5455.19|5454.83|5454.83|0
1636020600000|2021-11-04 10:10:00|5455.43|5455.43|5455.08|5455.08|5455.43|5455.43|5455.08|5455.08|0
1636020640000|2021-11-04 10:10:40|5454.96|5454.96|5454.96|5454.96|5454.96|5454.96|5454.96|5454.96|0
1636020680000|2021-11-04 10:11:20|5455.2|5455.2|5455.2|5455.2|5455.2|5455.2|5455.2|5455.2|0
1636020710000|2021-11-04 10:11:50|5454.49|5454.49|5454.49|5454.49|5454.49|5454.49|5454.49|5454.49|0
1636020790000|2021-11-04 10:13:10|5453.43|5453.43|5454.26|5454.26|5454.26|5454.26|5453.43|5453.43|0
1636020850000|2021-11-04 10:14:10|5454.37|5454.37|5454.71|5454.71|5454.71|5454.71|5454.37|5454.37|0
1636020860000|2021-11-04 10:14:20|5454.96|5454.96|5454.96|5454.96|5454.96|5454.96|5454.96|5454.96|0
1636020870000|2021-11-04 10:14:30|5455.08|5455.08|5455.08|5455.08|5455.08|5455.08|5455.08|5455.08|0
1636020880000|2021-11-04 10:14:40|5455.19|5455.19|5455.19|5455.19|5455.19|5455.19|5455.19|5455.19|0
1636020900000|2021-11-04 10:15:00|5454.84|5454.84|5454.84|5454.84|5454.84|5454.84|5454.84|5454.84|0
1636020930000|2021-11-04 10:15:30|5454.49|5454.49|5454.49|5454.49|5454.49|5454.49|5454.49|5454.49|0
1636020950000|2021-11-04 10:15:50|5454.84|5454.84|5454.84|5454.84|5454.84|5454.84|5454.84|5454.84|0
1636020980000|2021-11-04 10:16:20|5455.31|5455.31|5454.95|5454.95|5455.31|5455.31|5454.6|5454.6|0
1636021050000|2021-11-04 10:17:30|5455.31|5455.31|5455.31|5455.31|5455.31|5455.31|5455.31|5455.31|0
1636021060000|2021-11-04 10:17:40|5455.55|5455.55|5455.2|5455.2|5455.55|5455.55|5455.2|5455.2|0
1636021080000|2021-11-04 10:18:00|5455.55|5455.55|5455.2|5455.2|5455.55|5455.55|5455.2|5455.2|0
1636021110000|2021-11-04 10:18:30|5454.85|5454.85|5454.5|5454.5|5454.85|5454.85|5454.5|5454.5|0
1636021120000|2021-11-04 10:18:40|5454.16|5454.16|5454.16|5454.16|5454.16|5454.16|5454.16|5454.16|0
1636021130000|2021-11-04 10:18:50|5455.92|5455.92|5456.27|5456.27|5456.27|5456.27|5455.92|5455.92|0
1636021140000|2021-11-04 10:19:00|5456.63|5456.63|5456.27|5456.27|5456.63|5456.63|5456.27|5456.27|0
1636021160000|2021-11-04 10:19:20|5456.51|5456.51|5455.3|5455.3|5456.51|5456.51|5455.3|5455.3|0
1636021170000|2021-11-04 10:19:30|5455.07|5455.07|5454.01|5454.01|5455.07|5455.07|5454.01|5454.01|0
1636021180000|2021-11-04 10:19:40|5454.36|5454.36|5454.72|5454.72|5454.72|5454.72|5454.12|5454.12|0
1636021200000|2021-11-04 10:20:00|5454.97|5454.97|5454.97|5454.97|5454.97|5454.97|5454.97|5454.97|0
1636021260000|2021-11-04 10:21:00|5455.2|5455.2|5455.2|5455.2|5455.2|5455.2|5455.2|5455.2|0
1636021270000|2021-11-04 10:21:10|5454.97|5454.97|5454.97|5454.97|5454.97|5454.97|5454.97|5454.97|0
1636021290000|2021-11-04 10:21:30|5454.85|5454.85|5454.85|5454.85|5454.85|5454.85|5454.85|5454.85|0
1636021310000|2021-11-04 10:21:50|5454.14|5454.14|5454.14|5454.14|5454.14|5454.14|5454.14|5454.14|0
1636021330000|2021-11-04 10:22:10|5454.85|5454.85|5455.2|5455.2|5455.2|5455.2|5454.85|5454.85|0
1636021340000|2021-11-04 10:22:20|5455.54|5455.54|5455.54|5455.54|5455.54|5455.54|5455.54|5455.54|0
1636021360000|2021-11-04 10:22:40|5456.25|5456.25|5456.13|5456.13|5456.25|5456.25|5456.13|5456.13|0
1636021370000|2021-11-04 10:22:50|5456.01|5456.01|5456.01|5456.01|5456.01|5456.01|5456.01|5456.01|0
1636021380000|2021-11-04 10:23:00|5456.25|5456.25|5456.25|5456.25|5456.25|5456.25|5456.25|5456.25|0
1636021390000|2021-11-04 10:23:10|5456.5|5456.5|5456.5|5456.5|5456.5|5456.5|5456.5|5456.5|0
1636021400000|2021-11-04 10:23:20|5457.56|5457.56|5457.56|5457.56|5457.56|5457.56|5457.56|5457.56|0
1636021410000|2021-11-04 10:23:30|5457.67|5457.67|5457.67|5457.67|5457.67|5457.67|5457.67|5457.67|0
1636021440000|2021-11-04 10:24:00|5458.01|5458.01|5458.01|5458.01|5458.01|5458.01|5458.01|5458.01|0
1636021460000|2021-11-04 10:24:20|5458.29|5458.29|5458.29|5458.29|5458.29|5458.29|5458.29|5458.29|0
1636021490000|2021-11-04 10:24:50|5459.35|5459.35|5459.35|5459.35|5459.35|5459.35|5459.35|5459.35|0
1636021500000|2021-11-04 10:25:00|5459.47|5459.47|5459.47|5459.47|5459.47|5459.47|5459.47|5459.47|0
1636021530000|2021-11-04 10:25:30|5459.11|5459.11|5459.47|5459.47|5459.47|5459.47|5459.11|5459.11|0
1636021550000|2021-11-04 10:25:50|5459.23|5459.23|5459.23|5459.23|5459.23|5459.23|5459.23|5459.23|0
1636021560000|2021-11-04 10:26:00|5459.58|5459.58|5459.7|5459.7|5460.05|5460.05|5459.35|5459.35|0
1636021570000|2021-11-04 10:26:10|5459.35|5459.35|5458.99|5458.99|5459.35|5459.35|5458.99|5458.99|0
1636021600000|2021-11-04 10:26:40|5459.58|5459.58|5459.58|5459.58|5459.58|5459.58|5459.58|5459.58|0
1636021610000|2021-11-04 10:26:50|5459.34|5459.34|5459.34|5459.34|5459.34|5459.34|5459.34|5459.34|0
1636021630000|2021-11-04 10:27:10|5460.05|5460.05|5460.05|5460.05|5460.05|5460.05|5460.05|5460.05|0
1636021670000|2021-11-04 10:27:50|5459.7|5459.7|5459.7|5459.7|5459.7|5459.7|5459.7|5459.7|0
1636021690000|2021-11-04 10:28:10|5459|5459|5459|5459|5459|5459|5459|5459|0
1636021710000|2021-11-04 10:28:30|5458.77|5458.77|5458.65|5458.65|5458.77|5458.77|5458.65|5458.65|0
1636021730000|2021-11-04 10:28:50|5457.95|5457.95|5458.3|5458.3|5458.3|5458.3|5457.95|5457.95|0
1636021740000|2021-11-04 10:29:00|5458.02|5458.02|5458.02|5458.02|5458.02|5458.02|5458.02|5458.02|0
1636021760000|2021-11-04 10:29:20|5457.67|5457.67|5457.08|5457.08|5457.67|5457.67|5457.08|5457.08|0
1636021780000|2021-11-04 10:29:40|5457.2|5457.2|5457.2|5457.2|5457.2|5457.2|5457.2|5457.2|0
1636021820000|2021-11-04 10:30:20|5456.49|5456.49|5456.49|5456.49|5456.49|5456.49|5456.49|5456.49|0
1636021960000|2021-11-04 10:32:40|5455.79|5455.79|5455.79|5455.79|5455.79|5455.79|5455.79|5455.79|0
1636021980000|2021-11-04 10:33:00|5455.43|5455.43|5455.43|5455.43|5455.43|5455.43|5455.43|5455.43|0
1636022000000|2021-11-04 10:33:20|5454.94|5454.94|5454.6|5454.6|5454.94|5454.94|5454.6|5454.6|0
1636022060000|2021-11-04 10:34:20|5454.95|5454.95|5454.95|5454.95|5454.95|5454.95|5454.95|5454.95|0
1636022070000|2021-11-04 10:34:30|5454.83|5454.83|5454.83|5454.83|5454.83|5454.83|5454.83|5454.83|0
1636022090000|2021-11-04 10:34:50|5454.48|5454.48|5454.48|5454.48|5454.48|5454.48|5454.48|5454.48|0
1636022100000|2021-11-04 10:35:00|5453.07|5453.07|5453.07|5453.07|5453.07|5453.07|5453.07|5453.07|0
1636022120000|2021-11-04 10:35:20|5453.19|5453.19|5453.19|5453.19|5453.19|5453.19|5453.19|5453.19|0
1636022160000|2021-11-04 10:36:00|5452.48|5452.48|5452.48|5452.48|5452.48|5452.48|5452.48|5452.48|0
1636022180000|2021-11-04 10:36:20|5452.13|5452.13|5452.83|5452.83|5452.83|5452.83|5452.13|5452.13|0
1636022220000|2021-11-04 10:37:00|5452.48|5452.48|5452.48|5452.48|5452.48|5452.48|5452.48|5452.48|0
1636022230000|2021-11-04 10:37:10|5452.95|5452.95|5452.95|5452.95|5452.95|5452.95|5452.95|5452.95|0
1636022280000|2021-11-04 10:38:00|5452.24|5452.24|5450.61|5450.61|5452.24|5452.24|5450.26|5450.26|0
1636022290000|2021-11-04 10:38:10|5450.96|5450.96|5450.63|5450.63|5450.96|5450.96|5450.63|5450.63|0
1636022300000|2021-11-04 10:38:20|5450.35|5450.35|5450.35|5450.35|5450.35|5450.35|5450.35|5450.35|0
1636022320000|2021-11-04 10:38:40|5449.25|5449.25|5449.25|5449.25|5449.25|5449.25|5449.25|5449.25|0
1636022340000|2021-11-04 10:39:00|5449.13|5449.13|5449.72|5449.72|5449.72|5449.72|5449.13|5449.13|0
1636022350000|2021-11-04 10:39:10|5450.07|5450.07|5450.07|5450.07|5450.07|5450.07|5450.07|5450.07|0
1636022430000|2021-11-04 10:40:30|5449.36|5449.36|5449.36|5449.36|5449.36|5449.36|5449.36|5449.36|0
1636022440000|2021-11-04 10:40:40|5450.07|5450.07|5450.42|5450.42|5450.42|5450.42|5450.07|5450.07|0
1636022450000|2021-11-04 10:40:50|5450.07|5450.07|5450.07|5450.07|5450.07|5450.07|5450.07|5450.07|0
1636022460000|2021-11-04 10:41:00|5449.79|5449.79|5449.79|5449.79|5449.79|5449.79|5449.79|5449.79|0
1636022470000|2021-11-04 10:41:10|5449.51|5449.51|5449.51|5449.51|5449.51|5449.51|5449.51|5449.51|0
1636022500000|2021-11-04 10:41:40|5447.25|5447.25|5447.25|5447.25|5447.25|5447.25|5447.25|5447.25|0
1636022530000|2021-11-04 10:42:10|5447.6|5447.6|5447.6|5447.6|5447.6|5447.6|5447.6|5447.6|0
1636022560000|2021-11-04 10:42:40|5448.07|5448.07|5448.07|5448.07|5448.07|5448.07|5448.07|5448.07|0
1636022690000|2021-11-04 10:44:50|5448.42|5448.42|5448.42|5448.42|5448.42|5448.42|5448.42|5448.42|0
1636022750000|2021-11-04 10:45:50|5448.92|5448.92|5448.92|5448.92|5448.92|5448.92|5448.92|5448.92|0
1636022760000|2021-11-04 10:46:00|5449.26|5449.26|5451.02|5451.02|5451.02|5451.02|5449.26|5449.26|0
1636022800000|2021-11-04 10:46:40|5450.67|5450.67|5450.67|5450.67|5450.67|5450.67|5450.67|5450.67|0
1636022830000|2021-11-04 10:47:10|5451.2|5451.2|5451.2|5451.2|5451.2|5451.2|5451.2|5451.2|0
1636022890000|2021-11-04 10:48:10|5451.32|5451.32|5451.43|5451.43|5451.55|5451.55|5451.2|5451.2|0
1636022950000|2021-11-04 10:49:10|5451.79|5451.79|5452.14|5452.14|5452.14|5452.14|5451.79|5451.79|0
1636022970000|2021-11-04 10:49:30|5452.48|5452.48|5452.48|5452.48|5452.48|5452.48|5452.48|5452.48|0
1636023000000|2021-11-04 10:50:00|5452.83|5452.83|5452.83|5452.83|5452.83|5452.83|5452.83|5452.83|0
1636023030000|2021-11-04 10:50:30|5452.73|5452.73|5453.08|5453.08|5453.08|5453.08|5452.73|5452.73|0
1636023050000|2021-11-04 10:50:50|5453.42|5453.42|5453.42|5453.42|5453.42|5453.42|5453.42|5453.42|0
1636023060000|2021-11-04 10:51:00|5453.06|5453.06|5453.06|5453.06|5453.06|5453.06|5453.06|5453.06|0
1636023070000|2021-11-04 10:51:10|5453.4|5453.4|5453.4|5453.4|5453.4|5453.4|5453.4|5453.4|0
1636023120000|2021-11-04 10:52:00|5453.29|5453.29|5453.29|5453.29|5453.29|5453.29|5453.29|5453.29|0
1636023200000|2021-11-04 10:53:20|5452.95|5452.95|5452.95|5452.95|5452.95|5452.95|5452.95|5452.95|0
1636023240000|2021-11-04 10:54:00|5452.61|5452.61|5452.61|5452.61|5452.61|5452.61|5452.61|5452.61|0
1636023250000|2021-11-04 10:54:10|5451.9|5451.9|5451.9|5451.9|5451.9|5451.9|5451.9|5451.9|0
1636023300000|2021-11-04 10:55:00|5451.67|5451.67|5451.67|5451.67|5451.67|5451.67|5451.67|5451.67|0
1636023380000|2021-11-04 10:56:20|5452.01|5452.01|5450.71|5450.71|5452.01|5452.01|5450.6|5450.6|0
1636023420000|2021-11-04 10:57:00|5450.46|5450.46|5450.35|5450.35|5450.46|5450.46|5450.35|5450.35|0
1636023490000|2021-11-04 10:58:10|5450.46|5450.46|5450.46|5450.46|5450.46|5450.46|5450.46|5450.46|0
1636023520000|2021-11-04 10:58:40|5450.11|5450.11|5450.13|5450.13|5450.46|5450.46|5450.11|5450.11|0
1636023530000|2021-11-04 10:58:50|5450.48|5450.48|5449.77|5449.77|5450.48|5450.48|5449.77|5449.77|0
1636023540000|2021-11-04 10:59:00|5449.49|5449.49|5449.49|5449.49|5449.49|5449.49|5449.49|5449.49|0
1636023580000|2021-11-04 10:59:40|5450.2|5450.2|5450.2|5450.2|5450.2|5450.2|5450.2|5450.2|0
1636023600000|2021-11-04 11:00:00|5450.48|5450.48|5450.83|5450.83|5450.83|5450.83|5450.48|5450.48|0
1636023610000|2021-11-04 11:00:10|5451.18|5451.18|5451.18|5451.18|5451.18|5451.18|5451.18|5451.18|0
1636023660000|2021-11-04 11:01:00|5450.83|5450.83|5450.83|5450.83|5450.83|5450.83|5450.83|5450.83|0
1636023680000|2021-11-04 11:01:20|5450.48|5450.48|5450.48|5450.48|5450.48|5450.48|5450.48|5450.48|0
1636023690000|2021-11-04 11:01:30|5450.13|5450.13|5450.13|5450.13|5450.13|5450.13|5450.13|5450.13|0
1636023700000|2021-11-04 11:01:40|5449.77|5449.77|5449.77|5449.77|5449.77|5449.77|5449.77|5449.77|0
1636023720000|2021-11-04 11:02:00|5450.13|5450.13|5451.07|5451.07|5451.07|5451.07|5450.13|5450.13|0
1636023730000|2021-11-04 11:02:10|5450.71|5450.71|5450.71|5450.71|5450.71|5450.71|5450.71|5450.71|0
1636023790000|2021-11-04 11:03:10|5451.05|5451.05|5451.3|5451.3|5451.3|5451.3|5451.05|5451.05|0
1636023800000|2021-11-04 11:03:20|5451.58|5451.58|5451.58|5451.58|5451.58|5451.58|5451.58|5451.58|0
1636023820000|2021-11-04 11:03:40|5451.92|5451.92|5451.92|5451.92|5451.92|5451.92|5451.92|5451.92|0
1636023840000|2021-11-04 11:04:00|5452.27|5452.27|5452.27|5452.27|5452.27|5452.27|5452.27|5452.27|0
1636023850000|2021-11-04 11:04:10|5451.56|5451.56|5451.56|5451.56|5451.56|5451.56|5451.56|5451.56|0
1636023860000|2021-11-04 11:04:20|5452.27|5452.27|5452.27|5452.27|5452.27|5452.27|5452.27|5452.27|0
1636023870000|2021-11-04 11:04:30|5452.62|5452.62|5452.62|5452.62|5452.62|5452.62|5452.62|5452.62|0
1636023900000|2021-11-04 11:05:00|5452.98|5452.98|5452.98|5452.98|5452.98|5452.98|5452.98|5452.98|0
1636023960000|2021-11-04 11:06:00|5453.33|5453.33|5453.33|5453.33|5453.33|5453.33|5453.33|5453.33|0
1636024030000|2021-11-04 11:07:10|5453.68|5453.68|5453.33|5453.33|5453.68|5453.68|5453.33|5453.33|0
1636024040000|2021-11-04 11:07:20|5453.68|5453.68|5453.68|5453.68|5453.68|5453.68|5453.68|5453.68|0
1636024050000|2021-11-04 11:07:30|5454.04|5454.04|5452.3|5452.3|5454.04|5454.04|5452.3|5452.3|0
1636024060000|2021-11-04 11:07:40|5451.96|5451.96|5451.61|5451.61|5451.96|5451.96|5451.61|5451.61|0
1636024070000|2021-11-04 11:07:50|5451.25|5451.25|5451.14|5451.14|5451.25|5451.25|5451.14|5451.14|0
1636024080000|2021-11-04 11:08:00|5449.58|5449.58|5449.3|5449.3|5449.58|5449.58|5449.3|5449.3|0
1636024220000|2021-11-04 11:10:20|5449.64|5449.64|5449.64|5449.64|5449.64|5449.64|5449.64|5449.64|0
1636024250000|2021-11-04 11:10:50|5449.29|5449.29|5448.93|5448.93|5449.29|5449.29|5448.93|5448.93|0
1636024260000|2021-11-04 11:11:00|5448.58|5448.58|5448.58|5448.58|5448.58|5448.58|5448.58|5448.58|0
1636024330000|2021-11-04 11:12:10|5448.93|5448.93|5448.93|5448.93|5448.93|5448.93|5448.93|5448.93|0
1636024380000|2021-11-04 11:13:00|5449.17|5449.17|5449.4|5449.4|5449.4|5449.4|5449.17|5449.17|0
1636024390000|2021-11-04 11:13:10|5449.75|5449.75|5449.75|5449.75|5449.75|5449.75|5449.75|5449.75|0
1636024440000|2021-11-04 11:14:00|5449.4|5449.4|5449.4|5449.4|5449.4|5449.4|5449.4|5449.4|0
1636024500000|2021-11-04 11:15:00|5449.75|5449.75|5449.75|5449.75|5449.75|5449.75|5449.75|5449.75|0
1636024540000|2021-11-04 11:15:40|5449.87|5449.87|5450.22|5450.22|5450.22|5450.22|5449.87|5449.87|0
1636024550000|2021-11-04 11:15:50|5449.87|5449.87|5449.87|5449.87|5449.87|5449.87|5449.87|5449.87|0
1636024570000|2021-11-04 11:16:10|5449.75|5449.75|5449.64|5449.64|5449.75|5449.75|5449.64|5449.64|0
1636024690000|2021-11-04 11:18:10|5449.98|5449.98|5449.98|5449.98|5449.98|5449.98|5449.98|5449.98|0
1636024720000|2021-11-04 11:18:40|5449.62|5449.62|5449.62|5449.62|5449.62|5449.62|5449.62|5449.62|0
1636024760000|2021-11-04 11:19:20|5449.29|5449.29|5449.29|5449.29|5449.29|5449.29|5449.29|5449.29|0
1636024810000|2021-11-04 11:20:10|5449.17|5449.17|5449.17|5449.17|5449.17|5449.17|5449.17|5449.17|0
1636024820000|2021-11-04 11:20:20|5448.89|5448.89|5448.89|5448.89|5448.89|5448.89|5448.89|5448.89|0
1636024980000|2021-11-04 11:23:00|5449.24|5449.24|5449.24|5449.24|5449.24|5449.24|5449.24|5449.24|0
1636025040000|2021-11-04 11:24:00|5449.48|5449.48|5449.48|5449.48|5449.48|5449.48|5449.48|5449.48|0
1636025180000|2021-11-04 11:26:20|5449.83|5449.83|5449.83|5449.83|5449.83|5449.83|5449.83|5449.83|0
1636025250000|2021-11-04 11:27:30|5452.3|5452.3|5452.3|5452.3|5452.3|5452.3|5452.3|5452.3|0
1636025260000|2021-11-04 11:27:40|5451.95|5451.95|5451.95|5451.95|5451.95|5451.95|5451.95|5451.95|0
1636025270000|2021-11-04 11:27:50|5451.7|5451.7|5451.7|5451.7|5451.7|5451.7|5451.7|5451.7|0
1636025280000|2021-11-04 11:28:00|5451.95|5451.95|5451.95|5451.95|5451.95|5451.95|5451.95|5451.95|0
1636025330000|2021-11-04 11:28:50|5452.29|5452.29|5452.29|5452.29|5452.29|5452.29|5452.29|5452.29|0
1636025380000|2021-11-04 11:29:40|5451.93|5451.93|5451.58|5451.58|5451.93|5451.93|5451.58|5451.58|0
1636025390000|2021-11-04 11:29:50|5451.93|5451.93|5451.93|5451.93|5451.93|5451.93|5451.93|5451.93|0
1636025510000|2021-11-04 11:31:50|5451.58|5451.58|5451.58|5451.58|5451.58|5451.58|5451.58|5451.58|0
1636025520000|2021-11-04 11:32:00|5451.93|5451.93|5451.93|5451.93|5451.93|5451.93|5451.93|5451.93|0
1636025640000|2021-11-04 11:34:00|5452.28|5452.28|5452.28|5452.28|5452.28|5452.28|5452.28|5452.28|0
1636025670000|2021-11-04 11:34:30|5452.64|5452.64|5452.64|5452.64|5452.64|5452.64|5452.64|5452.64|0
1636025690000|2021-11-04 11:34:50|5452.87|5452.87|5452.87|5452.87|5452.87|5452.87|5452.87|5452.87|0
1636025740000|2021-11-04 11:35:40|5453.58|5453.58|5453.93|5453.93|5453.93|5453.93|5453.58|5453.58|0
1636025750000|2021-11-04 11:35:50|5454.27|5454.27|5454.27|5454.27|5454.27|5454.27|5454.27|5454.27|0
1636025760000|2021-11-04 11:36:00|5454.55|5454.55|5454.55|5454.55|5454.55|5454.55|5454.55|5454.55|0
1636025770000|2021-11-04 11:36:10|5453.84|5453.84|5453.84|5453.84|5453.84|5453.84|5453.84|5453.84|0
1636025860000|2021-11-04 11:37:40|5453.61|5453.61|5453.61|5453.61|5453.61|5453.61|5453.61|5453.61|0
1636025900000|2021-11-04 11:38:20|5452.55|5452.55|5452.09|5452.09|5452.8|5452.8|5452.09|5452.09|0
1636025920000|2021-11-04 11:38:40|5449.97|5449.97|5449.97|5449.97|5449.97|5449.97|5449.97|5449.97|0
1636025930000|2021-11-04 11:38:50|5447.5|5447.5|5445.86|5445.86|5448.56|5448.56|5445.86|5445.86|0
1636025940000|2021-11-04 11:39:00|5446.21|5446.21|5446.91|5446.91|5446.91|5446.91|5446.21|5446.21|0
1636025960000|2021-11-04 11:39:20|5446.56|5446.56|5447.69|5447.69|5447.69|5447.69|5446.28|5446.28|0
1636025970000|2021-11-04 11:39:30|5446.64|5446.64|5446.36|5446.36|5446.64|5446.64|5446.36|5446.36|0
1636025990000|2021-11-04 11:39:50|5446.59|5446.59|5446.59|5446.59|5446.59|5446.59|5446.59|5446.59|0
1636026000000|2021-11-04 11:40:00|5447.3|5447.3|5448.71|5448.71|5448.71|5448.71|5447.3|5447.3|0
1636026010000|2021-11-04 11:40:10|5448.36|5448.36|5448.71|5448.71|5448.71|5448.71|5448.36|5448.36|0
1636026020000|2021-11-04 11:40:20|5448.82|5448.82|5448.82|5448.82|5448.82|5448.82|5448.82|5448.82|0
1636026050000|2021-11-04 11:40:50|5448.47|5448.47|5448.12|5448.12|5448.47|5448.47|5448.12|5448.12|0
1636026060000|2021-11-04 11:41:00|5448.82|5448.82|5448.82|5448.82|5448.82|5448.82|5448.82|5448.82|0
1636026110000|2021-11-04 11:41:50|5449.18|5449.18|5449.18|5449.18|5449.18|5449.18|5449.18|5449.18|0
1636026120000|2021-11-04 11:42:00|5448.47|5448.47|5448.47|5448.47|5448.47|5448.47|5448.47|5448.47|0
1636026140000|2021-11-04 11:42:20|5448.82|5448.82|5448.82|5448.82|5448.82|5448.82|5448.82|5448.82|0
1636026180000|2021-11-04 11:43:00|5449.53|5449.53|5449.88|5449.88|5449.88|5449.88|5449.53|5449.53|0
1636026230000|2021-11-04 11:43:50|5450.24|5450.24|5450.94|5450.94|5450.94|5450.94|5450.24|5450.24|0
1636026250000|2021-11-04 11:44:10|5450.59|5450.59|5450.59|5450.59|5450.59|5450.59|5450.59|5450.59|0
1636026270000|2021-11-04 11:44:30|5449.88|5449.88|5449.88|5449.88|5449.88|5449.88|5449.88|5449.88|0
1636026280000|2021-11-04 11:44:40|5449.18|5449.18|5449.18|5449.18|5449.18|5449.18|5449.18|5449.18|0
1636026300000|2021-11-04 11:45:00|5449.53|5449.53|5449.3|5449.3|5449.53|5449.53|5449.3|5449.3|0
1636026420000|2021-11-04 11:47:00|5447.18|5447.18|5446.47|5446.47|5447.53|5447.53|5446.47|5446.47|0
1636026430000|2021-11-04 11:47:10|5445.77|5445.77|5445.77|5445.77|5445.77|5445.77|5445.77|5445.77|0
1636026440000|2021-11-04 11:47:20|5445.06|5445.06|5444|5444|5445.41|5445.41|5444|5444|0
1636026450000|2021-11-04 11:47:30|5443.3|5443.3|5443.65|5443.65|5443.65|5443.65|5443.3|5443.3|0
1636026460000|2021-11-04 11:47:40|5443.53|5443.53|5443.18|5443.18|5443.53|5443.53|5443.18|5443.18|0
1636026480000|2021-11-04 11:48:00|5443.53|5443.53|5443.53|5443.53|5444.24|5444.24|5443.53|5443.53|0
1636026490000|2021-11-04 11:48:10|5444.24|5444.24|5444.24|5444.24|5444.24|5444.24|5443.88|5443.88|0
1636026540000|2021-11-04 11:49:00|5442.84|5442.84|5442.84|5442.84|5442.84|5442.84|5442.84|5442.84|0
1636026560000|2021-11-04 11:49:20|5441.78|5441.78|5441.78|5441.78|5441.78|5441.78|5441.78|5441.78|0
1636026600000|2021-11-04 11:50:00|5441.55|5441.55|5442.01|5442.01|5442.01|5442.01|5441.55|5441.55|0
1636026610000|2021-11-04 11:50:10|5442.13|5442.13|5440.72|5440.72|5442.13|5442.13|5440.72|5440.72|0
1636026620000|2021-11-04 11:50:20|5438.95|5438.95|5436.87|5436.87|5438.95|5438.95|5436.87|5436.87|0
1636026630000|2021-11-04 11:50:30|5437.22|5437.22|5437.58|5437.58|5437.93|5437.93|5437.22|5437.22|0
1636026640000|2021-11-04 11:50:40|5437.93|5437.93|5438.63|5438.63|5438.63|5438.63|5437.93|5437.93|0
1636026650000|2021-11-04 11:50:50|5437.93|5437.93|5437.93|5437.93|5437.93|5437.93|5437.93|5437.93|0
1636026660000|2021-11-04 11:51:00|5437.58|5437.58|5437.93|5437.93|5437.93|5437.93|5437.58|5437.58|0
1636026690000|2021-11-04 11:51:30|5437.69|5437.69|5437.69|5437.69|5437.69|5437.69|5437.69|5437.69|0
1636026710000|2021-11-04 11:51:50|5438.4|5438.4|5438.4|5438.4|5438.4|5438.4|5438.4|5438.4|0
1636026720000|2021-11-04 11:52:00|5438.06|5438.06|5438.06|5438.06|5438.06|5438.06|5438.06|5438.06|0
1636026770000|2021-11-04 11:52:50|5437.36|5437.36|5437.71|5437.71|5437.71|5437.71|5437.36|5437.36|0
1636026800000|2021-11-04 11:53:20|5437.46|5437.46|5437.46|5437.46|5437.46|5437.46|5437.46|5437.46|0
1636026810000|2021-11-04 11:53:30|5437.81|5437.81|5438.52|5438.52|5438.52|5438.52|5437.81|5437.81|0
1636026830000|2021-11-04 11:53:50|5439.22|5439.22|5439.22|5439.22|5439.22|5439.22|5439.22|5439.22|0
1636026840000|2021-11-04 11:54:00|5439.93|5439.93|5439.7|5439.7|5439.93|5439.93|5439.7|5439.7|0
1636026860000|2021-11-04 11:54:20|5439.95|5439.95|5439.95|5439.95|5439.95|5439.95|5439.95|5439.95|0
1636026900000|2021-11-04 11:55:00|5440.65|5440.65|5439.24|5439.24|5440.65|5440.65|5439.24|5439.24|0
1636026930000|2021-11-04 11:55:30|5438.53|5438.53|5438.53|5438.53|5438.53|5438.53|5438.53|5438.53|0
1636026960000|2021-11-04 11:56:00|5438.89|5438.89|5438.89|5438.89|5438.89|5438.89|5438.89|5438.89|0
1636026990000|2021-11-04 11:56:30|5438.18|5438.18|5438.53|5438.53|5438.89|5438.89|5438.18|5438.18|0
1636027010000|2021-11-04 11:56:50|5438.89|5438.89|5438.89|5438.89|5438.89|5438.89|5438.89|5438.89|0
1636027060000|2021-11-04 11:57:40|5439.95|5439.95|5439.95|5439.95|5439.95|5439.95|5439.95|5439.95|0
1636027080000|2021-11-04 11:58:00|5440.65|5440.65|5440.65|5440.65|5440.65|5440.65|5440.65|5440.65|0
1636027100000|2021-11-04 11:58:20|5441|5441|5441|5441|5441|5441|5441|5441|0
1636027120000|2021-11-04 11:58:40|5440.3|5440.3|5439.95|5439.95|5440.3|5440.3|5439.95|5439.95|0
1636027130000|2021-11-04 11:58:50|5439.59|5439.59|5439.36|5439.36|5439.59|5439.59|5439.36|5439.36|0
1636027160000|2021-11-04 11:59:20|5439.24|5439.24|5439.24|5439.24|5439.24|5439.24|5439.24|5439.24|0
1636027190000|2021-11-04 11:59:50|5439.49|5439.49|5439.49|5439.49|5439.49|5439.49|5439.49|5439.49|0
1636027200000|2021-11-04 12:00:00|5439.77|5439.77|5443.42|5443.42|5443.42|5443.42|5439.77|5439.77|0
1636027210000|2021-11-04 12:00:10|5446.11|5446.11|5446.47|5446.47|5446.83|5446.83|5444.7|5444.7|0
1636027220000|2021-11-04 12:00:20|5448.87|5448.87|5448.87|5448.87|5448.87|5448.87|5448.87|5448.87|0
1636027230000|2021-11-04 12:00:30|5446.75|5446.75|5446.05|5446.05|5446.75|5446.75|5446.05|5446.05|0
1636027240000|2021-11-04 12:00:40|5446.28|5446.28|5449.1|5449.1|5449.1|5449.1|5446.28|5446.28|0
1636027250000|2021-11-04 12:00:50|5449.46|5449.46|5449.8|5449.8|5449.8|5449.8|5449.46|5449.46|0
1636027260000|2021-11-04 12:01:00|5449.91|5449.91|5450.27|5450.27|5450.27|5450.27|5449.56|5449.56|0
1636027270000|2021-11-04 12:01:10|5449.21|5449.21|5449.09|5449.09|5449.21|5449.21|5449.09|5449.09|0
1636027280000|2021-11-04 12:01:20|5448.75|5448.75|5449.81|5449.81|5449.81|5449.81|5448.75|5448.75|0
1636027290000|2021-11-04 12:01:30|5450.87|5450.87|5453.01|5453.01|5453.01|5453.01|5450.87|5450.87|0
1636027300000|2021-11-04 12:01:40|5451.95|5451.95|5451.95|5451.95|5451.95|5451.95|5451.95|5451.95|0
1636027310000|2021-11-04 12:01:50|5452.31|5452.31|5454.56|5454.56|5454.56|5454.56|5452.31|5452.31|0
1636027320000|2021-11-04 12:02:00|5454.83|5454.83|5457.68|5457.68|5458.4|5458.4|5454.83|5454.83|0
1636027330000|2021-11-04 12:02:10|5459.01|5459.01|5462.25|5462.25|5462.25|5462.25|5459.01|5459.01|0
1636027340000|2021-11-04 12:02:20|5464.02|5464.02|5464.53|5464.53|5465.59|5465.59|5464.02|5464.02|0
1636027350000|2021-11-04 12:02:30|5463.13|5463.13|5465.19|5465.19|5465.19|5465.19|5463.13|5463.13|0
1636027360000|2021-11-04 12:02:40|5464.44|5464.44|5460.04|5460.04|5464.44|5464.44|5460.04|5460.04|0
1636027380000|2021-11-04 12:03:00|5460.4|5460.4|5460.5|5460.5|5460.75|5460.75|5460.04|5460.04|0
1636027390000|2021-11-04 12:03:10|5460.16|5460.16|5460.16|5460.16|5460.16|5460.16|5460.16|5460.16|0
1636027400000|2021-11-04 12:03:20|5462.63|5462.63|5462.63|5462.63|5462.63|5462.63|5462.63|5462.63|0
1636027410000|2021-11-04 12:03:30|5462.99|5462.99|5462.99|5462.99|5462.99|5462.99|5462.99|5462.99|0
1636027420000|2021-11-04 12:03:40|5461.93|5461.93|5461.93|5461.93|5461.93|5461.93|5461.93|5461.93|0
1636027430000|2021-11-04 12:03:50|5462.28|5462.28|5462.16|5462.16|5462.28|5462.28|5462.16|5462.16|0
1636027440000|2021-11-04 12:04:00|5462.87|5462.87|5462.52|5462.52|5462.87|5462.87|5462.52|5462.52|0
1636027450000|2021-11-04 12:04:10|5461.81|5461.81|5461.81|5461.81|5461.81|5461.81|5461.81|5461.81|0
1636027470000|2021-11-04 12:04:30|5460.75|5460.75|5460.63|5460.63|5460.75|5460.75|5460.63|5460.63|0
1636027480000|2021-11-04 12:04:40|5460.87|5460.87|5460.87|5460.87|5460.87|5460.87|5460.87|5460.87|0
1636027490000|2021-11-04 12:04:50|5461.37|5461.37|5462.84|5462.84|5462.84|5462.84|5461.37|5461.37|0
1636027500000|2021-11-04 12:05:00|5463.54|5463.54|5463.82|5463.82|5463.82|5463.82|5463.54|5463.54|0
1636027520000|2021-11-04 12:05:20|5464.88|5464.88|5466.16|5466.16|5466.16|5466.16|5464.53|5464.53|0
1636027530000|2021-11-04 12:05:30|5466.41|5466.41|5465.35|5465.35|5466.41|5466.41|5465.35|5465.35|0
1636027540000|2021-11-04 12:05:40|5464.64|5464.64|5464.15|5464.15|5464.64|5464.64|5464.15|5464.15|0
1636027550000|2021-11-04 12:05:50|5464.5|5464.5|5464.74|5464.74|5464.85|5464.85|5464.5|5464.5|0
1636027570000|2021-11-04 12:06:10|5464.38|5464.38|5464.38|5464.38|5464.38|5464.38|5464.38|5464.38|0
1636027580000|2021-11-04 12:06:20|5464.63|5464.63|5464.63|5464.63|5464.63|5464.63|5464.63|5464.63|0
1636027590000|2021-11-04 12:06:30|5463.93|5463.93|5463.81|5463.81|5463.93|5463.93|5463.81|5463.81|0
1636027610000|2021-11-04 12:06:50|5463.47|5463.47|5464.18|5464.18|5464.18|5464.18|5463.47|5463.47|0
1636027660000|2021-11-04 12:07:40|5463.12|5463.12|5463.12|5463.12|5463.12|5463.12|5463.12|5463.12|0
1636027680000|2021-11-04 12:08:00|5462.06|5462.06|5462.06|5462.06|5462.06|5462.06|5462.06|5462.06|0
1636027690000|2021-11-04 12:08:10|5460.65|5460.65|5460.65|5460.65|5460.65|5460.65|5460.65|5460.65|0
1636027710000|2021-11-04 12:08:30|5460.31|5460.31|5460.31|5460.31|5460.31|5460.31|5460.31|5460.31|0
1636027760000|2021-11-04 12:09:20|5460.42|5460.42|5460.42|5460.42|5460.42|5460.42|5460.42|5460.42|0
1636027800000|2021-11-04 12:10:00|5461.48|5461.48|5462.45|5462.45|5462.45|5462.45|5461.48|5461.48|0
1636027810000|2021-11-04 12:10:10|5463.51|5463.51|5463.51|5463.51|5463.51|5463.51|5463.51|5463.51|0
1636027880000|2021-11-04 12:11:20|5463.75|5463.75|5463.98|5463.98|5463.98|5463.98|5463.75|5463.75|0
1636027890000|2021-11-04 12:11:30|5463.63|5463.63|5463.63|5463.63|5463.63|5463.63|5463.63|5463.63|0
1636027900000|2021-11-04 12:11:40|5463.27|5463.27|5463.52|5463.52|5463.52|5463.52|5463.27|5463.27|0
1636027940000|2021-11-04 12:12:20|5463.41|5463.41|5463.41|5463.41|5463.41|5463.41|5463.41|5463.41|0
1636027960000|2021-11-04 12:12:40|5464.1|5464.1|5464.1|5464.1|5464.1|5464.1|5464.1|5464.1|0
1636027970000|2021-11-04 12:12:50|5463.98|5463.98|5463.86|5463.86|5463.98|5463.98|5463.86|5463.86|0
1636027980000|2021-11-04 12:13:00|5463.75|5463.75|5462.69|5462.69|5463.75|5463.75|5462.69|5462.69|0
1636027990000|2021-11-04 12:13:10|5462.34|5462.34|5462.34|5462.34|5462.34|5462.34|5462.34|5462.34|0
1636028050000|2021-11-04 12:14:10|5462.69|5462.69|5462.69|5462.69|5462.69|5462.69|5462.69|5462.69|0
1636028060000|2021-11-04 12:14:20|5462.92|5462.92|5463.98|5463.98|5463.98|5463.98|5462.92|5462.92|0
1636028100000|2021-11-04 12:15:00|5464.48|5464.48|5463.78|5463.78|5464.48|5464.48|5463.78|5463.78|0
1636028120000|2021-11-04 12:15:20|5464.83|5464.83|5465.89|5465.89|5465.89|5465.89|5464.83|5464.83|0
1636028140000|2021-11-04 12:15:40|5465.54|5465.54|5465.54|5465.54|5465.54|5465.54|5465.54|5465.54|0
1636028160000|2021-11-04 12:16:00|5465.19|5465.19|5465.19|5465.19|5465.19|5465.19|5465.19|5465.19|0
1636028170000|2021-11-04 12:16:10|5465.54|5465.54|5465.54|5465.54|5465.54|5465.54|5465.54|5465.54|0
1636028180000|2021-11-04 12:16:20|5465.89|5465.89|5466.23|5466.23|5466.23|5466.23|5465.89|5465.89|0
1636028190000|2021-11-04 12:16:30|5466.57|5466.57|5466.57|5466.57|5466.57|5466.57|5466.57|5466.57|0
1636028200000|2021-11-04 12:16:40|5466.85|5466.85|5466.85|5466.85|5466.85|5466.85|5466.85|5466.85|0
1636028210000|2021-11-04 12:16:50|5466.97|5466.97|5467.67|5467.67|5467.67|5467.67|5466.97|5466.97|0
1636028230000|2021-11-04 12:17:10|5468.03|5468.03|5468.73|5468.73|5468.73|5468.73|5468.03|5468.03|0
1636028240000|2021-11-04 12:17:20|5469.08|5469.08|5469.08|5469.08|5469.08|5469.08|5469.08|5469.08|0
1636028250000|2021-11-04 12:17:30|5468.73|5468.73|5468.73|5468.73|5468.73|5468.73|5468.73|5468.73|0
1636028290000|2021-11-04 12:18:10|5468.98|5468.98|5471.01|5471.01|5471.01|5471.01|5468.98|5468.98|0
1636028300000|2021-11-04 12:18:20|5471.36|5471.36|5471.7|5471.7|5471.7|5471.7|5471.36|5471.36|0
1636028310000|2021-11-04 12:18:30|5471.35|5471.35|5471|5471|5471.35|5471.35|5471|5471|0
1636028320000|2021-11-04 12:18:40|5470.64|5470.64|5470.64|5470.64|5470.64|5470.64|5470.64|5470.64|0
1636028330000|2021-11-04 12:18:50|5470.3|5470.3|5470.3|5470.3|5470.3|5470.3|5470.3|5470.3|0
1636028360000|2021-11-04 12:19:20|5469.6|5469.6|5470.07|5470.07|5470.07|5470.07|5469.6|5469.6|0
1636028380000|2021-11-04 12:19:40|5470.34|5470.34|5470.68|5470.68|5470.68|5470.68|5470.34|5470.34|0
1636028390000|2021-11-04 12:19:50|5470.45|5470.45|5469.39|5469.39|5470.45|5470.45|5469.39|5469.39|0
1636028400000|2021-11-04 12:20:00|5469.64|5469.64|5469.64|5469.64|5469.64|5469.64|5469.64|5469.64|0
1636028500000|2021-11-04 12:21:40|5469.87|5469.87|5472.33|5472.33|5472.33|5472.33|5469.52|5469.52|0
1636028510000|2021-11-04 12:21:50|5472.21|5472.21|5472.09|5472.09|5472.21|5472.21|5472.09|5472.09|0
1636028520000|2021-11-04 12:22:00|5471.85|5471.85|5471.85|5471.85|5471.85|5471.85|5471.85|5471.85|0
1636028550000|2021-11-04 12:22:30|5471.61|5471.61|5468.94|5468.94|5471.61|5471.61|5468.94|5468.94|0
1636028560000|2021-11-04 12:22:40|5468.26|5468.26|5468.18|5468.18|5468.26|5468.26|5467.67|5467.67|0
1636028570000|2021-11-04 12:22:50|5468.86|5468.86|5468.86|5468.86|5468.86|5468.86|5468.86|5468.86|0
1636028580000|2021-11-04 12:23:00|5469.57|5469.57|5469.57|5469.57|5469.57|5469.57|5469.57|5469.57|0
1636028620000|2021-11-04 12:23:40|5468.16|5468.16|5468.16|5468.16|5468.16|5468.16|5468.16|5468.16|0
1636028630000|2021-11-04 12:23:50|5468.04|5468.04|5467.69|5467.69|5468.04|5468.04|5467.69|5467.69|0
1636028640000|2021-11-04 12:24:00|5467.57|5467.57|5467.57|5467.57|5467.57|5467.57|5467.57|5467.57|0
1636028650000|2021-11-04 12:24:10|5468.63|5468.63|5468.91|5468.91|5468.91|5468.91|5468.63|5468.63|0
1636028660000|2021-11-04 12:24:20|5468.79|5468.79|5469.5|5469.5|5469.5|5469.5|5468.79|5468.79|0
1636028680000|2021-11-04 12:24:40|5469.26|5469.26|5469.26|5469.26|5469.26|5469.26|5469.26|5469.26|0
1636028690000|2021-11-04 12:24:50|5469.38|5469.38|5469.5|5469.5|5469.5|5469.5|5469.38|5469.38|0
1636028700000|2021-11-04 12:25:00|5469.96|5469.96|5469.96|5469.96|5469.96|5469.96|5469.96|5469.96|0
1636028740000|2021-11-04 12:25:40|5469.85|5469.85|5469.85|5469.85|5469.85|5469.85|5469.85|5469.85|0
1636028780000|2021-11-04 12:26:20|5469.96|5469.96|5469.96|5469.96|5469.96|5469.96|5469.96|5469.96|0
1636028810000|2021-11-04 12:26:50|5469.26|5469.26|5469.26|5469.26|5469.26|5469.26|5469.26|5469.26|0
1636028820000|2021-11-04 12:27:00|5469.37|5469.37|5469.37|5469.37|5469.37|5469.37|5469.37|5469.37|0
1636028850000|2021-11-04 12:27:30|5469.73|5469.73|5469.73|5469.73|5469.73|5469.73|5469.73|5469.73|0
1636028870000|2021-11-04 12:27:50|5469.02|5469.02|5469.02|5469.02|5469.02|5469.02|5469.02|5469.02|0
1636028890000|2021-11-04 12:28:10|5469.14|5469.14|5469.14|5469.14|5469.14|5469.14|5469.14|5469.14|0
1636028910000|2021-11-04 12:28:30|5469.02|5469.02|5469.77|5469.77|5469.77|5469.77|5469.02|5469.02|0
1636028920000|2021-11-04 12:28:40|5470.02|5470.02|5470.02|5470.02|5470.02|5470.02|5470.02|5470.02|0
1636028930000|2021-11-04 12:28:50|5470.37|5470.37|5470.37|5470.37|5470.37|5470.37|5470.37|5470.37|0
1636028940000|2021-11-04 12:29:00|5470.12|5470.12|5470.12|5470.12|5470.12|5470.12|5470.12|5470.12|0
1636028970000|2021-11-04 12:29:30|5470.37|5470.37|5470.37|5470.37|5470.37|5470.37|5470.37|5470.37|0
1636028980000|2021-11-04 12:29:40|5470.65|5470.65|5471.15|5471.15|5471.15|5471.15|5470.65|5470.65|0
1636028990000|2021-11-04 12:29:50|5471.03|5471.03|5471.63|5471.63|5471.63|5471.63|5471.03|5471.03|0
1636029000000|2021-11-04 12:30:00|5471.28|5471.28|5471.37|5471.37|5471.37|5471.37|5471.03|5471.03|0
1636029040000|2021-11-04 12:30:40|5471.71|5471.71|5471.71|5471.71|5471.71|5471.71|5471.71|5471.71|0
1636029050000|2021-11-04 12:30:50|5472.06|5472.06|5472.06|5472.06|5472.06|5472.06|5472.06|5472.06|0
1636029090000|2021-11-04 12:31:30|5471.81|5471.81|5471.09|5471.09|5471.81|5471.81|5470.75|5470.75|0
1636029100000|2021-11-04 12:31:40|5470.84|5470.84|5470.84|5470.84|5470.84|5470.84|5470.84|5470.84|0
1636029110000|2021-11-04 12:31:50|5470.5|5470.5|5470.5|5470.5|5470.5|5470.5|5470.5|5470.5|0
1636029120000|2021-11-04 12:32:00|5470.39|5470.39|5470.39|5470.39|5470.39|5470.39|5470.39|5470.39|0
1636029130000|2021-11-04 12:32:10|5470.27|5470.27|5470.27|5470.27|5470.27|5470.27|5470.27|5470.27|0
1636029150000|2021-11-04 12:32:30|5469.92|5469.92|5470.17|5470.17|5470.17|5470.17|5469.92|5469.92|0
1636029190000|2021-11-04 12:33:10|5470.28|5470.28|5470.52|5470.52|5470.52|5470.52|5470.28|5470.28|0
1636029250000|2021-11-04 12:34:10|5469.81|5469.81|5469.81|5469.81|5469.81|5469.81|5469.81|5469.81|0
1636029260000|2021-11-04 12:34:20|5470.52|5470.52|5470.52|5470.52|5470.52|5470.52|5470.52|5470.52|0
1636029280000|2021-11-04 12:34:40|5470.85|5470.85|5470.85|5470.85|5470.85|5470.85|5470.85|5470.85|0
1636029320000|2021-11-04 12:35:20|5470.61|5470.61|5470.61|5470.61|5470.61|5470.61|5470.61|5470.61|0
1636029340000|2021-11-04 12:35:40|5470.96|5470.96|5471.66|5471.66|5471.66|5471.66|5470.96|5470.96|0
1636029360000|2021-11-04 12:36:00|5472.13|5472.13|5472.13|5472.13|5472.13|5472.13|5472.13|5472.13|0
1636029370000|2021-11-04 12:36:10|5472.41|5472.41|5474.25|5474.25|5474.25|5474.25|5472.41|5472.41|0
1636029460000|2021-11-04 12:37:40|5474|5474|5474|5474|5474|5474|5474|5474|0
1636029470000|2021-11-04 12:37:50|5474.35|5474.35|5474.35|5474.35|5474.35|5474.35|5474.35|5474.35|0
1636029480000|2021-11-04 12:38:00|5474.69|5474.69|5474.69|5474.69|5474.69|5474.69|5474.69|5474.69|0
1636029490000|2021-11-04 12:38:10|5476.1|5476.1|5476.22|5476.22|5476.22|5476.22|5476.1|5476.1|0
1636029630000|2021-11-04 12:40:30|5479.04|5479.04|5479.04|5479.04|5479.04|5479.04|5479.04|5479.04|0
1636029670000|2021-11-04 12:41:10|5479.28|5479.28|5479.28|5479.28|5479.28|5479.28|5479.28|5479.28|0
1636029690000|2021-11-04 12:41:30|5479.55|5479.55|5480.26|5480.26|5480.26|5480.26|5479.55|5479.55|0
1636029700000|2021-11-04 12:41:40|5480.76|5480.76|5480.76|5480.76|5480.76|5480.76|5480.76|5480.76|0
1636029710000|2021-11-04 12:41:50|5480.99|5480.99|5480.99|5480.99|5480.99|5480.99|5480.99|5480.99|0
1636029740000|2021-11-04 12:42:20|5481.24|5481.24|5481.24|5481.24|5481.24|5481.24|5481.24|5481.24|0
1636029800000|2021-11-04 12:43:20|5483.36|5483.36|5483.71|5483.71|5483.71|5483.71|5483|5483|0
1636029810000|2021-11-04 12:43:30|5483.83|5483.83|5483.82|5483.82|5484.18|5484.18|5483.82|5483.82|0
1636029820000|2021-11-04 12:43:40|5483.94|5483.94|5483.94|5483.94|5483.94|5483.94|5483.94|5483.94|0
1636029830000|2021-11-04 12:43:50|5483.59|5483.59|5483.59|5483.59|5483.59|5483.59|5483.59|5483.59|0
1636029840000|2021-11-04 12:44:00|5484.27|5484.27|5484.27|5484.27|5484.27|5484.27|5484.27|5484.27|0
1636029870000|2021-11-04 12:44:30|5484.52|5484.52|5485.12|5485.12|5485.12|5485.12|5484.52|5484.52|0
1636029880000|2021-11-04 12:44:40|5485.37|5485.37|5486.07|5486.07|5486.07|5486.07|5485.37|5485.37|0
1636029900000|2021-11-04 12:45:00|5486.41|5486.41|5488.03|5488.03|5488.03|5488.03|5486.41|5486.41|0
1636029930000|2021-11-04 12:45:30|5488.28|5488.28|5488.28|5488.28|5488.28|5488.28|5488.28|5488.28|0
1636030010000|2021-11-04 12:46:50|5487.22|5487.22|5487.57|5487.57|5487.57|5487.57|5487.22|5487.22|0
1636030030000|2021-11-04 12:47:10|5486.87|5486.87|5488.28|5488.28|5488.28|5488.28|5486.87|5486.87|0
1636030040000|2021-11-04 12:47:20|5488.63|5488.63|5488.63|5488.63|5488.63|5488.63|5488.63|5488.63|0
1636030080000|2021-11-04 12:48:00|5488.75|5488.75|5488.75|5488.75|5488.75|5488.75|5488.75|5488.75|0
1636030110000|2021-11-04 12:48:30|5488.51|5488.51|5488.85|5488.85|5488.85|5488.85|5488.51|5488.51|0
1636030210000|2021-11-04 12:50:10|5488.74|5488.74|5489.13|5489.13|5489.13|5489.13|5488.74|5488.74|0
1636030240000|2021-11-04 12:50:40|5488.43|5488.43|5490.69|5490.69|5490.69|5490.69|5488.43|5488.43|0
1636030260000|2021-11-04 12:51:00|5489.98|5489.98|5490.69|5490.69|5490.69|5490.69|5489.98|5489.98|0
1636030270000|2021-11-04 12:51:10|5491.03|5491.03|5491.03|5491.03|5491.03|5491.03|5491.03|5491.03|0
1636030300000|2021-11-04 12:51:40|5490.67|5490.67|5490.67|5490.67|5490.67|5490.67|5490.67|5490.67|0
1636030320000|2021-11-04 12:52:00|5489.98|5489.98|5489.63|5489.63|5490.22|5490.22|5489.63|5489.63|0
1636030330000|2021-11-04 12:52:10|5489.51|5489.51|5489.04|5489.04|5489.51|5489.51|5489.04|5489.04|0
1636030340000|2021-11-04 12:52:20|5489.4|5489.4|5489.4|5489.4|5489.4|5489.4|5489.4|5489.4|0
1636030350000|2021-11-04 12:52:30|5489.04|5489.04|5488.76|5488.76|5489.04|5489.04|5488.76|5488.76|0
1636030360000|2021-11-04 12:52:40|5488.06|5488.06|5487.7|5487.7|5488.06|5488.06|5487.7|5487.7|0
1636030380000|2021-11-04 12:53:00|5487|5487|5487.35|5487.35|5487.35|5487.35|5487|5487|0
1636030390000|2021-11-04 12:53:10|5487|5487|5487|5487|5487|5487|5487|5487|0
1636030400000|2021-11-04 12:53:20|5486.65|5486.65|5486.65|5486.65|5486.65|5486.65|5486.65|5486.65|0
1636030410000|2021-11-04 12:53:30|5486.88|5486.88|5486.88|5486.88|5486.88|5486.88|5486.88|5486.88|0
1636030440000|2021-11-04 12:54:00|5487.11|5487.11|5487.11|5487.11|5487.11|5487.11|5487.11|5487.11|0
1636030480000|2021-11-04 12:54:40|5486.76|5486.76|5486.76|5486.76|5486.76|5486.76|5486.76|5486.76|0
1636030490000|2021-11-04 12:54:50|5486.41|5486.41|5486.41|5486.41|5486.41|5486.41|5486.41|5486.41|0
1636030500000|2021-11-04 12:55:00|5486.76|5486.76|5486.76|5486.76|5486.76|5486.76|5486.76|5486.76|0
1636030540000|2021-11-04 12:55:40|5486.41|5486.41|5486.41|5486.41|5486.41|5486.41|5486.41|5486.41|0
1636030570000|2021-11-04 12:56:10|5487.12|5487.12|5486.76|5486.76|5487.12|5487.12|5486.76|5486.76|0
1636030580000|2021-11-04 12:56:20|5486.65|5486.65|5485.82|5485.82|5486.65|5486.65|5485.82|5485.82|0
1636030610000|2021-11-04 12:56:50|5485.57|5485.57|5485.57|5485.57|5485.57|5485.57|5485.57|5485.57|0
1636030620000|2021-11-04 12:57:00|5485.24|5485.24|5485.24|5485.24|5485.24|5485.24|5485.24|5485.24|0
1636030700000|2021-11-04 12:58:20|5485.12|5485.12|5485.12|5485.12|5485.12|5485.12|5485.12|5485.12|0
1636030750000|2021-11-04 12:59:10|5484.77|5484.77|5484.41|5484.41|5484.77|5484.77|5484.41|5484.41|0
1636030800000|2021-11-04 13:00:00|5485.12|5485.12|5485.12|5485.12|5485.12|5485.12|5485.12|5485.12|0
1636030830000|2021-11-04 13:00:30|5485.47|5485.47|5485.47|5485.47|5485.47|5485.47|5485.47|5485.47|0
1636030860000|2021-11-04 13:01:00|5485.82|5485.82|5486.07|5486.07|5486.07|5486.07|5485.82|5485.82|0
1636030870000|2021-11-04 13:01:10|5486.78|5486.78|5486.78|5486.78|5486.78|5486.78|5486.78|5486.78|0
1636030900000|2021-11-04 13:01:40|5487.03|5487.03|5487.03|5487.03|5487.26|5487.26|5487.03|5487.03|0
1636030920000|2021-11-04 13:02:00|5486.91|5486.91|5486.91|5486.91|5486.91|5486.91|5486.91|5486.91|0
1636030950000|2021-11-04 13:02:30|5486.56|5486.56|5486.56|5486.56|5486.56|5486.56|5486.56|5486.56|0
1636030960000|2021-11-04 13:02:40|5487.26|5487.26|5487.26|5487.26|5487.26|5487.26|5487.26|5487.26|0
1636030970000|2021-11-04 13:02:50|5487.97|5487.97|5487.97|5487.97|5487.97|5487.97|5487.97|5487.97|0
1636031020000|2021-11-04 13:03:40|5488.32|5488.32|5488.32|5488.32|5488.32|5488.32|5488.32|5488.32|0
1636031040000|2021-11-04 13:04:00|5488.44|5488.44|5488.44|5488.44|5488.44|5488.44|5488.44|5488.44|0
1636031070000|2021-11-04 13:04:30|5488.56|5488.56|5488.67|5488.67|5488.67|5488.67|5488.56|5488.56|0
1636031080000|2021-11-04 13:04:40|5488.32|5488.32|5491.48|5491.48|5491.48|5491.48|5488.32|5488.32|0
1636031110000|2021-11-04 13:05:10|5491.76|5491.76|5491.76|5491.76|5491.76|5491.76|5491.76|5491.76|0
1636031120000|2021-11-04 13:05:20|5492.1|5492.1|5492.1|5492.1|5492.1|5492.1|5492.1|5492.1|0
1636031160000|2021-11-04 13:06:00|5491.75|5491.75|5483.38|5483.38|5491.75|5491.75|5483.38|5483.38|0
1636031170000|2021-11-04 13:06:10|5482.32|5482.32|5481.26|5481.26|5483.03|5483.03|5481.26|5481.26|0
1636031180000|2021-11-04 13:06:20|5480.91|5480.91|5480.91|5480.91|5480.91|5480.91|5480.91|5480.91|0
1636031200000|2021-11-04 13:06:40|5480.66|5480.66|5480.66|5480.66|5480.66|5480.66|5480.66|5480.66|0
1636031210000|2021-11-04 13:06:50|5480.43|5480.43|5480.43|5480.43|5480.43|5480.43|5480.43|5480.43|0
1636031220000|2021-11-04 13:07:00|5479.72|5479.72|5477.98|5477.98|5480.07|5480.07|5477.98|5477.98|0
1636031230000|2021-11-04 13:07:10|5478.34|5478.34|5478.34|5478.34|5478.34|5478.34|5478.34|5478.34|0
1636031250000|2021-11-04 13:07:30|5478.57|5478.57|5478.57|5478.57|5478.57|5478.57|5478.57|5478.57|0
1636031280000|2021-11-04 13:08:00|5477.51|5477.51|5477.07|5477.07|5477.51|5477.51|5476.95|5476.95|0
1636031300000|2021-11-04 13:08:20|5477.42|5477.42|5477.42|5477.42|5477.42|5477.42|5477.42|5477.42|0
1636031310000|2021-11-04 13:08:30|5476.47|5476.47|5476.47|5476.47|5476.47|5476.47|5476.47|5476.47|0
1636031320000|2021-11-04 13:08:40|5475.41|5475.41|5475.41|5475.41|5475.41|5475.41|5475.41|5475.41|0
1636031340000|2021-11-04 13:09:00|5475.76|5475.76|5475.41|5475.41|5475.76|5475.76|5475.41|5475.41|0
1636031380000|2021-11-04 13:09:40|5475.06|5475.06|5474.7|5474.7|5475.06|5475.06|5474.7|5474.7|0
1636031400000|2021-11-04 13:10:00|5474.45|5474.45|5474.45|5474.45|5474.45|5474.45|5474.45|5474.45|0
1636031410000|2021-11-04 13:10:10|5474.18|5474.18|5474.53|5474.53|5474.53|5474.53|5473.82|5473.82|0
1636031430000|2021-11-04 13:10:30|5474.88|5474.88|5474.88|5474.88|5474.88|5474.88|5474.88|5474.88|0
1636031440000|2021-11-04 13:10:40|5475.59|5475.59|5475.95|5475.95|5476.29|5476.29|5475.59|5475.59|0
1636031450000|2021-11-04 13:10:50|5475.6|5475.6|5475.6|5475.6|5475.6|5475.6|5475.6|5475.6|0
1636031460000|2021-11-04 13:11:00|5475.32|5475.32|5475.32|5475.32|5475.32|5475.32|5475.32|5475.32|0
1636031490000|2021-11-04 13:11:30|5474.97|5474.97|5474.29|5474.29|5474.97|5474.97|5474.29|5474.29|0
1636031570000|2021-11-04 13:12:50|5474.53|5474.53|5474.53|5474.53|5474.53|5474.53|5474.53|5474.53|0
1636031580000|2021-11-04 13:13:00|5474.63|5474.63|5474.28|5474.28|5474.63|5474.63|5474.28|5474.28|0
1636031600000|2021-11-04 13:13:20|5473.92|5473.92|5473.64|5473.64|5473.92|5473.92|5473.64|5473.64|0
1636031630000|2021-11-04 13:13:50|5474.35|5474.35|5474.35|5474.35|5474.35|5474.35|5474.35|5474.35|0
1636031640000|2021-11-04 13:14:00|5474|5474|5475.17|5475.17|5475.17|5475.17|5474|5474|0
1636031670000|2021-11-04 13:14:30|5475.4|5475.4|5475.64|5475.64|5475.64|5475.64|5475.4|5475.4|0
1636031690000|2021-11-04 13:14:50|5475.99|5475.99|5475.99|5475.99|5475.99|5475.99|5475.99|5475.99|0
1636031720000|2021-11-04 13:15:20|5476.34|5476.34|5477.05|5477.05|5477.05|5477.05|5476.34|5476.34|0
1636031730000|2021-11-04 13:15:30|5477.3|5477.3|5477.3|5477.3|5477.3|5477.3|5477.3|5477.3|0
1636031750000|2021-11-04 13:15:50|5477.53|5477.53|5477.53|5477.53|5477.53|5477.53|5477.53|5477.53|0
1636031760000|2021-11-04 13:16:00|5477.42|5477.42|5476.71|5476.71|5477.42|5477.42|5476.71|5476.71|0
1636031790000|2021-11-04 13:16:30|5477.42|5477.42|5478.12|5478.12|5478.47|5478.47|5477.42|5477.42|0
1636031800000|2021-11-04 13:16:40|5478.47|5478.47|5478.59|5478.59|5478.59|5478.59|5478.47|5478.47|0
1636031820000|2021-11-04 13:17:00|5478.25|5478.25|5478.25|5478.25|5478.25|5478.25|5478.25|5478.25|0
1636031840000|2021-11-04 13:17:20|5478.61|5478.61|5478.61|5478.61|5478.61|5478.61|5478.61|5478.61|0
1636031850000|2021-11-04 13:17:30|5477.9|5477.9|5477.9|5477.9|5477.9|5477.9|5477.9|5477.9|0
1636031870000|2021-11-04 13:17:50|5477.19|5477.19|5476.84|5476.84|5477.19|5477.19|5476.84|5476.84|0
1636031890000|2021-11-04 13:18:10|5477.19|5477.19|5477.19|5477.19|5477.19|5477.19|5477.19|5477.19|0
1636031900000|2021-11-04 13:18:20|5477.55|5477.55|5478.25|5478.25|5478.25|5478.25|5477.55|5477.55|0
1636031930000|2021-11-04 13:18:50|5478.96|5478.96|5479.21|5479.21|5479.21|5479.21|5478.96|5478.96|0
1636031940000|2021-11-04 13:19:00|5478.93|5478.93|5478.93|5478.93|5478.93|5478.93|5478.93|5478.93|0
1636031990000|2021-11-04 13:19:50|5479.28|5479.28|5478.93|5478.93|5479.28|5479.28|5478.93|5478.93|0
1636032000000|2021-11-04 13:20:00|5478.68|5478.68|5479.03|5479.03|5479.03|5479.03|5478.68|5478.68|0
1636032010000|2021-11-04 13:20:10|5479.15|5479.15|5478.8|5478.8|5479.15|5479.15|5478.8|5478.8|0
1636032030000|2021-11-04 13:20:30|5478.56|5478.56|5478.56|5478.56|5478.56|5478.56|5478.56|5478.56|0
1636032050000|2021-11-04 13:20:50|5479.24|5479.24|5479.24|5479.24|5479.24|5479.24|5479.24|5479.24|0
1636032060000|2021-11-04 13:21:00|5478.9|5478.9|5478.9|5478.9|5478.9|5478.9|5478.9|5478.9|0
1636032090000|2021-11-04 13:21:30|5479.18|5479.18|5480.24|5480.24|5480.24|5480.24|5479.18|5479.18|0
1636032140000|2021-11-04 13:22:20|5480.49|5480.49|5480.49|5480.49|5480.49|5480.49|5480.49|5480.49|0
1636032150000|2021-11-04 13:22:30|5480.37|5480.37|5480.37|5480.37|5480.37|5480.37|5480.37|5480.37|0
1636032180000|2021-11-04 13:23:00|5480.12|5480.12|5480.12|5480.12|5480.12|5480.12|5480.12|5480.12|0
1636032200000|2021-11-04 13:23:20|5479.84|5479.84|5479.84|5479.84|5479.84|5479.84|5479.84|5479.84|0
1636032350000|2021-11-04 13:25:50|5480.09|5480.09|5478.96|5478.96|5480.37|5480.37|5478.96|5478.96|0
1636032360000|2021-11-04 13:26:00|5479.67|5479.67|5479.67|5479.67|5479.67|5479.67|5479.67|5479.67|0
1636032380000|2021-11-04 13:26:20|5481.08|5481.08|5481.36|5481.36|5481.36|5481.36|5481.08|5481.08|0
1636032410000|2021-11-04 13:26:50|5481.63|5481.63|5482.31|5482.31|5482.31|5482.31|5481.63|5481.63|0
1636032450000|2021-11-04 13:27:30|5482.2|5482.2|5482.55|5482.55|5482.55|5482.55|5482.2|5482.2|0
1636032460000|2021-11-04 13:27:40|5482.9|5482.9|5482.9|5482.9|5482.9|5482.9|5482.9|5482.9|0
1636032470000|2021-11-04 13:27:50|5482.79|5482.79|5482.79|5482.79|5482.79|5482.79|5482.79|5482.79|0
1636032560000|2021-11-04 13:29:20|5483.14|5483.14|5483.14|5483.14|5483.14|5483.14|5483.14|5483.14|0
1636032590000|2021-11-04 13:29:50|5483.02|5483.02|5483.02|5483.02|5483.02|5483.02|5483.02|5483.02|0
1636032600000|2021-11-04 13:30:00|5483.37|5483.37|5483.02|5483.02|5483.37|5483.37|5482.32|5482.32|0
1636032630000|2021-11-04 13:30:30|5482.67|5482.67|5482.67|5482.67|5482.67|5482.67|5482.67|5482.67|0
1636032640000|2021-11-04 13:30:40|5482.32|5482.32|5482.32|5482.32|5482.32|5482.32|5482.32|5482.32|0
1636032650000|2021-11-04 13:30:50|5481.96|5481.96|5481.96|5481.96|5481.96|5481.96|5481.96|5481.96|0
1636032670000|2021-11-04 13:31:10|5482.67|5482.67|5483.02|5483.02|5483.02|5483.02|5482.67|5482.67|0
1636032680000|2021-11-04 13:31:20|5483.25|5483.25|5483.25|5483.25|5483.25|5483.25|5483.25|5483.25|0
1636032690000|2021-11-04 13:31:30|5483.96|5483.96|5483.49|5483.49|5483.96|5483.96|5483.49|5483.49|0
1636032700000|2021-11-04 13:31:40|5483.14|5483.14|5482.8|5482.8|5483.14|5483.14|5482.8|5482.8|0
1636032710000|2021-11-04 13:31:50|5483.15|5483.15|5483.15|5483.15|5483.15|5483.15|5483.15|5483.15|0
1636032730000|2021-11-04 13:32:10|5483.51|5483.51|5483.15|5483.15|5483.51|5483.51|5483.15|5483.15|0
1636032740000|2021-11-04 13:32:20|5482.8|5482.8|5482.8|5482.8|5482.8|5482.8|5482.8|5482.8|0
1636032800000|2021-11-04 13:33:20|5482.3|5482.3|5482.3|5482.3|5482.3|5482.3|5482.3|5482.3|0
1636032810000|2021-11-04 13:33:30|5481.95|5481.95|5481.95|5481.95|5481.95|5481.95|5481.95|5481.95|0
1636032820000|2021-11-04 13:33:40|5481.6|5481.6|5481.6|5481.6|5481.6|5481.6|5481.6|5481.6|0
1636032830000|2021-11-04 13:33:50|5481.36|5481.36|5480.66|5480.66|5481.36|5481.36|5480.66|5480.66|0
1636032840000|2021-11-04 13:34:00|5480.38|5480.38|5480.28|5480.28|5480.38|5480.38|5478.87|5478.87|0
1636032850000|2021-11-04 13:34:10|5480.63|5480.63|5480.98|5480.98|5480.98|5480.98|5480.63|5480.63|0
1636032860000|2021-11-04 13:34:20|5481.34|5481.34|5481.34|5481.34|5481.34|5481.34|5481.34|5481.34|0
1636032890000|2021-11-04 13:34:50|5483.1|5483.1|5484.8|5484.8|5484.8|5484.8|5483.1|5483.1|0
1636032910000|2021-11-04 13:35:10|5486.92|5486.92|5486.45|5486.45|5486.92|5486.92|5486.45|5486.45|0
1636032940000|2021-11-04 13:35:40|5485.75|5485.75|5485.04|5485.04|5485.75|5485.75|5485.04|5485.04|0
1636032950000|2021-11-04 13:35:50|5484.69|5484.69|5484.46|5484.46|5484.69|5484.69|5484.46|5484.46|0
1636032960000|2021-11-04 13:36:00|5485.52|5485.52|5485.52|5485.52|5485.52|5485.52|5485.52|5485.52|0
1636032970000|2021-11-04 13:36:10|5485.77|5485.77|5486.1|5486.1|5486.1|5486.1|5485.77|5485.77|0
1636032980000|2021-11-04 13:36:20|5486.44|5486.44|5486.69|5486.69|5486.69|5486.69|5485.99|5485.99|0
1636032990000|2021-11-04 13:36:30|5487.4|5487.4|5487.4|5487.4|5487.4|5487.4|5487.4|5487.4|0
1636033000000|2021-11-04 13:36:40|5487.05|5487.05|5487.05|5487.05|5487.05|5487.05|5487.05|5487.05|0
1636033010000|2021-11-04 13:36:50|5486.34|5486.34|5486.56|5486.56|5486.56|5486.56|5486.22|5486.22|0
1636033020000|2021-11-04 13:37:00|5486.45|5486.45|5486.45|5486.45|5486.45|5486.45|5486.45|5486.45|0
1636033030000|2021-11-04 13:37:10|5486.09|5486.09|5486.09|5486.09|5486.09|5486.09|5486.09|5486.09|0
1636033040000|2021-11-04 13:37:20|5485.75|5485.75|5485.05|5485.05|5485.75|5485.75|5485.05|5485.05|0
1636033060000|2021-11-04 13:37:40|5484.82|5484.82|5484.82|5484.82|5484.82|5484.82|5484.82|5484.82|0
1636033070000|2021-11-04 13:37:50|5484.46|5484.46|5483.05|5483.05|5484.46|5484.46|5482.7|5482.7|0
1636033080000|2021-11-04 13:38:00|5483.76|5483.76|5482.82|5482.82|5483.76|5483.76|5482.82|5482.82|0
1636033090000|2021-11-04 13:38:10|5485.97|5485.97|5484.69|5484.69|5485.97|5485.97|5484.69|5484.69|0
1636033100000|2021-11-04 13:38:20|5484.57|5484.57|5483.86|5483.86|5484.57|5484.57|5483.86|5483.86|0
1636033110000|2021-11-04 13:38:30|5485.27|5485.27|5485.39|5485.39|5485.39|5485.39|5485.27|5485.27|0
1636033120000|2021-11-04 13:38:40|5484.69|5484.69|5484.69|5484.69|5484.69|5484.69|5484.69|5484.69|0
1636033130000|2021-11-04 13:38:50|5485.04|5485.04|5485.74|5485.74|5485.74|5485.74|5485.04|5485.04|0
1636033140000|2021-11-04 13:39:00|5485.51|5485.51|5484.34|5484.34|5485.51|5485.51|5484.34|5484.34|0
1636033150000|2021-11-04 13:39:10|5485.04|5485.04|5485.04|5485.04|5485.04|5485.04|5485.04|5485.04|0
1636033180000|2021-11-04 13:39:40|5484.34|5484.34|5485.51|5485.51|5485.51|5485.51|5484.34|5484.34|0
1636033190000|2021-11-04 13:39:50|5485.76|5485.76|5485.76|5485.76|5485.76|5485.76|5485.76|5485.76|0
1636033200000|2021-11-04 13:40:00|5485.48|5485.48|5485.98|5485.98|5485.98|5485.98|5485.48|5485.48|0
1636033220000|2021-11-04 13:40:20|5486.69|5486.69|5486.69|5486.69|5486.69|5486.69|5486.69|5486.69|0
1636033230000|2021-11-04 13:40:30|5487.75|5487.75|5487.75|5487.75|5487.75|5487.75|5487.75|5487.75|0
1636033240000|2021-11-04 13:40:40|5487.04|5487.04|5486.41|5486.41|5487.75|5487.75|5486.41|5486.41|0
1636033260000|2021-11-04 13:41:00|5485.7|5485.7|5485.7|5485.7|5485.7|5485.7|5485.7|5485.7|0
1636033270000|2021-11-04 13:41:10|5485.35|5485.35|5485.35|5485.35|5485.35|5485.35|5485.35|5485.35|0
1636033280000|2021-11-04 13:41:20|5485|5485|5485|5485|5485|5485|5485|5485|0
1636033290000|2021-11-04 13:41:30|5484.75|5484.75|5483.79|5483.79|5484.75|5484.75|5483.79|5483.79|0
1636033300000|2021-11-04 13:41:40|5483.3|5483.3|5482.94|5482.94|5483.3|5483.3|5482.94|5482.94|0
1636033320000|2021-11-04 13:42:00|5483.18|5483.18|5483.18|5483.18|5483.18|5483.18|5483.18|5483.18|0
1636033330000|2021-11-04 13:42:10|5482.84|5482.84|5482.5|5482.5|5482.84|5482.84|5482.5|5482.5|0
1636033340000|2021-11-04 13:42:20|5481.79|5481.79|5482.13|5482.13|5482.13|5482.13|5481.79|5481.79|0
1636033350000|2021-11-04 13:42:30|5482.38|5482.38|5484.04|5484.04|5484.04|5484.04|5482.38|5482.38|0
1636033360000|2021-11-04 13:42:40|5484.39|5484.39|5485.14|5485.14|5485.14|5485.14|5484.39|5484.39|0
1636033410000|2021-11-04 13:43:30|5485.85|5485.85|5486.43|5486.43|5486.43|5486.43|5485.85|5485.85|0
1636033420000|2021-11-04 13:43:40|5486.77|5486.77|5487.76|5487.76|5487.76|5487.76|5486.77|5486.77|0
1636033430000|2021-11-04 13:43:50|5488.82|5488.82|5489.09|5489.09|5489.09|5489.09|5488.82|5488.82|0
1636033440000|2021-11-04 13:44:00|5489.84|5489.84|5489.84|5489.84|5489.84|5489.84|5489.84|5489.84|0
1636033450000|2021-11-04 13:44:10|5489.34|5489.34|5488.87|5488.87|5489.34|5489.34|5488.87|5488.87|0
1636033470000|2021-11-04 13:44:30|5488.59|5488.59|5488.59|5488.59|5488.59|5488.59|5488.59|5488.59|0
1636033490000|2021-11-04 13:44:50|5488.35|5488.35|5488.58|5488.58|5488.58|5488.58|5488.35|5488.35|0
1636033510000|2021-11-04 13:45:10|5489.64|5489.64|5489.64|5489.64|5489.64|5489.64|5489.64|5489.64|0
1636033520000|2021-11-04 13:45:20|5490.7|5490.7|5490.7|5490.7|5490.7|5490.7|5490.7|5490.7|0
1636033540000|2021-11-04 13:45:40|5490.33|5490.33|5490.42|5490.42|5490.42|5490.42|5490.08|5490.08|0
1636033560000|2021-11-04 13:46:00|5489.71|5489.71|5490.07|5490.07|5490.07|5490.07|5489.71|5489.71|0
1636033570000|2021-11-04 13:46:10|5491.13|5491.13|5491.13|5491.13|5491.13|5491.13|5491.13|5491.13|0
1636033580000|2021-11-04 13:46:20|5491.46|5491.46|5491.46|5491.46|5491.82|5491.82|5491.46|5491.46|0
1636033620000|2021-11-04 13:47:00|5490.76|5490.76|5490.4|5490.4|5490.76|5490.76|5490.4|5490.4|0
1636033640000|2021-11-04 13:47:20|5490.65|5490.65|5490.65|5490.65|5490.65|5490.65|5490.65|5490.65|0
1636033660000|2021-11-04 13:47:40|5490.9|5490.9|5491.25|5491.25|5491.25|5491.25|5490.9|5490.9|0
1636033680000|2021-11-04 13:48:00|5491.59|5491.59|5492.06|5492.06|5492.06|5492.06|5491.59|5491.59|0
1636033690000|2021-11-04 13:48:10|5491.72|5491.72|5491.72|5491.72|5491.72|5491.72|5491.72|5491.72|0
1636033700000|2021-11-04 13:48:20|5491.6|5491.6|5491.6|5491.6|5491.6|5491.6|5491.6|5491.6|0
1636033720000|2021-11-04 13:48:40|5491.88|5491.88|5491.88|5491.88|5491.88|5491.88|5491.88|5491.88|0
1636033730000|2021-11-04 13:48:50|5492.16|5492.16|5494.77|5494.77|5494.77|5494.77|5492.16|5492.16|0
1636033740000|2021-11-04 13:49:00|5495.11|5495.11|5495.11|5495.11|5495.11|5495.11|5495.11|5495.11|0
1636033810000|2021-11-04 13:50:10|5496.53|5496.53|5496.53|5496.53|5496.53|5496.53|5496.53|5496.53|0
1636033860000|2021-11-04 13:51:00|5496.17|5496.17|5496.17|5496.17|5496.17|5496.17|5496.17|5496.17|0
1636033870000|2021-11-04 13:51:10|5497.23|5497.23|5497.23|5497.23|5497.23|5497.23|5497.23|5497.23|0
1636033890000|2021-11-04 13:51:30|5497.11|5497.11|5497.11|5497.11|5497.11|5497.11|5497.11|5497.11|0
1636033930000|2021-11-04 13:52:10|5497.82|5497.82|5497.23|5497.23|5497.82|5497.82|5497.11|5497.11|0
1636033940000|2021-11-04 13:52:20|5497|5497|5497|5497|5497|5497|5497|5497|0
1636033950000|2021-11-04 13:52:30|5496.29|5496.29|5496.64|5496.64|5496.64|5496.64|5495.94|5495.94|0
1636033960000|2021-11-04 13:52:40|5497|5497|5497.34|5497.34|5497.34|5497.34|5497|5497|0
1636033970000|2021-11-04 13:52:50|5497.59|5497.59|5497.83|5497.83|5497.83|5497.83|5497.59|5497.59|0
1636033980000|2021-11-04 13:53:00|5498.11|5498.11|5498.11|5498.11|5498.11|5498.11|5498.11|5498.11|0
1636033990000|2021-11-04 13:53:10|5498.45|5498.45|5498.45|5498.45|5498.45|5498.45|5498.45|5498.45|0
1636034000000|2021-11-04 13:53:20|5498.79|5498.79|5498.79|5498.79|5498.79|5498.79|5498.79|5498.79|0
1636034010000|2021-11-04 13:53:30|5499.02|5499.02|5499.02|5499.02|5499.02|5499.02|5499.02|5499.02|0
1636034050000|2021-11-04 13:54:10|5498.67|5498.67|5498.56|5498.56|5498.67|5498.67|5498.56|5498.56|0
1636034080000|2021-11-04 13:54:40|5498.79|5498.79|5498.44|5498.44|5498.79|5498.79|5498.44|5498.44|0
1636034100000|2021-11-04 13:55:00|5498.19|5498.19|5498.19|5498.19|5498.19|5498.19|5498.19|5498.19|0
1636034110000|2021-11-04 13:55:10|5498.9|5498.9|5498.88|5498.88|5498.9|5498.9|5498.54|5498.54|0
1636034120000|2021-11-04 13:55:20|5499.59|5499.59|5499.59|5499.59|5499.59|5499.59|5499.59|5499.59|0
1636034130000|2021-11-04 13:55:30|5499.87|5499.87|5500.92|5500.92|5500.92|5500.92|5499.87|5499.87|0
1636034140000|2021-11-04 13:55:40|5501.63|5501.63|5501.63|5501.63|5501.63|5501.63|5501.63|5501.63|0
1636034160000|2021-11-04 13:56:00|5502.69|5502.69|5502.69|5502.69|5502.69|5502.69|5502.69|5502.69|0
1636034170000|2021-11-04 13:56:10|5502.34|5502.34|5502.34|5502.34|5502.34|5502.34|5502.34|5502.34|0
1636034180000|2021-11-04 13:56:20|5502.68|5502.68|5502.68|5502.68|5502.68|5502.68|5502.68|5502.68|0
1636034190000|2021-11-04 13:56:30|5503.03|5503.03|5503.03|5503.03|5503.03|5503.03|5503.03|5503.03|0
1636034210000|2021-11-04 13:56:50|5503.37|5503.37|5503.37|5503.37|5503.37|5503.37|5503.37|5503.37|0
1636034220000|2021-11-04 13:57:00|5503.03|5503.03|5502.68|5502.68|5503.03|5503.03|5502.68|5502.68|0
1636034230000|2021-11-04 13:57:10|5502.56|5502.56|5502.56|5502.56|5502.56|5502.56|5502.56|5502.56|0
1636034260000|2021-11-04 13:57:40|5501.86|5501.86|5501.5|5501.5|5501.86|5501.86|5501.5|5501.5|0
1636034310000|2021-11-04 13:58:30|5501.15|5501.15|5501.15|5501.15|5501.15|5501.15|5501.15|5501.15|0
1636034330000|2021-11-04 13:58:50|5501.4|5501.4|5501.9|5501.9|5501.9|5501.9|5501.4|5501.4|0
1636034350000|2021-11-04 13:59:10|5501.54|5501.54|5501.54|5501.54|5501.54|5501.54|5501.54|5501.54|0
1636034370000|2021-11-04 13:59:30|5501.9|5501.9|5501.9|5501.9|5501.9|5501.9|5501.9|5501.9|0
1636034390000|2021-11-04 13:59:50|5501.78|5501.78|5501.78|5501.78|5501.78|5501.78|5501.78|5501.78|0
1636034400000|2021-11-04 14:00:00|5502.84|5502.84|5502.84|5502.84|5502.84|5502.84|5502.84|5502.84|0
1636034410000|2021-11-04 14:00:10|5502.95|5502.95|5502.84|5502.84|5502.95|5502.95|5502.84|5502.84|0
1636034420000|2021-11-04 14:00:20|5503.18|5503.18|5503.18|5503.18|5503.18|5503.18|5503.18|5503.18|0
1636034430000|2021-11-04 14:00:30|5504.59|5504.59|5503.88|5503.88|5504.59|5504.59|5503.88|5503.88|0
1636034440000|2021-11-04 14:00:40|5503.53|5503.53|5503.18|5503.18|5503.53|5503.53|5503.18|5503.18|0
1636034450000|2021-11-04 14:00:50|5503.41|5503.41|5503.41|5503.41|5503.41|5503.41|5503.41|5503.41|0
1636034460000|2021-11-04 14:01:00|5503.06|5503.06|5503.31|5503.31|5503.31|5503.31|5503.06|5503.06|0
1636034490000|2021-11-04 14:01:30|5503.19|5503.19|5502.84|5502.84|5503.19|5503.19|5502.84|5502.84|0
1636034520000|2021-11-04 14:02:00|5503.19|5503.19|5502.59|5502.59|5503.19|5503.19|5502.59|5502.59|0
1636034530000|2021-11-04 14:02:10|5502.47|5502.47|5503.18|5503.18|5503.18|5503.18|5502.47|5502.47|0
1636034550000|2021-11-04 14:02:30|5503.88|5503.88|5503.88|5503.88|5503.88|5503.88|5503.88|5503.88|0
1636034560000|2021-11-04 14:02:40|5503.53|5503.53|5503.53|5503.53|5503.53|5503.53|5503.53|5503.53|0
1636034580000|2021-11-04 14:03:00|5503.18|5503.18|5503.06|5503.06|5503.18|5503.18|5503.06|5503.06|0
1636034590000|2021-11-04 14:03:10|5503.31|5503.31|5503.31|5503.31|5503.31|5503.31|5503.31|5503.31|0
1636034640000|2021-11-04 14:04:00|5503.66|5503.66|5503.66|5503.66|5503.66|5503.66|5503.66|5503.66|0
1636034650000|2021-11-04 14:04:10|5503.41|5503.41|5503.41|5503.41|5503.41|5503.41|5503.41|5503.41|0
1636034680000|2021-11-04 14:04:40|5503.07|5503.07|5502.02|5502.02|5503.07|5503.07|5502.02|5502.02|0
1636034700000|2021-11-04 14:05:00|5502.37|5502.37|5502.37|5502.37|5502.37|5502.37|5502.37|5502.37|0
1636034730000|2021-11-04 14:05:30|5501.87|5501.87|5501.87|5501.87|5501.87|5501.87|5501.87|5501.87|0
1636034740000|2021-11-04 14:05:40|5501.52|5501.52|5500.81|5500.81|5501.52|5501.52|5500.81|5500.81|0
1636034750000|2021-11-04 14:05:50|5501.16|5501.16|5500.92|5500.92|5501.16|5501.16|5500.92|5500.92|0
1636034760000|2021-11-04 14:06:00|5500.21|5500.21|5500.92|5500.92|5500.92|5500.92|5500.21|5500.21|0
1636034770000|2021-11-04 14:06:10|5500.68|5500.68|5501.03|5501.03|5501.03|5501.03|5500.68|5500.68|0
1636034780000|2021-11-04 14:06:20|5501.74|5501.74|5501.74|5501.74|5501.74|5501.74|5501.74|5501.74|0
1636034800000|2021-11-04 14:06:40|5501.86|5501.86|5501.97|5501.97|5501.97|5501.97|5501.86|5501.86|0
1636034810000|2021-11-04 14:06:50|5503.03|5503.03|5503.28|5503.28|5503.28|5503.28|5503.03|5503.03|0
1636034820000|2021-11-04 14:07:00|5502.93|5502.93|5502.57|5502.57|5502.93|5502.93|5502.57|5502.57|0
1636034830000|2021-11-04 14:07:10|5502.93|5502.93|5502.93|5502.93|5502.93|5502.93|5502.93|5502.93|0
1636034850000|2021-11-04 14:07:30|5503.21|5503.21|5503.21|5503.21|5503.21|5503.21|5503.21|5503.21|0
1636034860000|2021-11-04 14:07:40|5503.45|5503.45|5503.45|5503.45|5503.45|5503.45|5503.45|5503.45|0
1636034870000|2021-11-04 14:07:50|5503.73|5503.73|5503.73|5503.73|5503.73|5503.73|5503.73|5503.73|0
1636034880000|2021-11-04 14:08:00|5503.98|5503.98|5503.98|5503.98|5503.98|5503.98|5503.98|5503.98|0
1636034890000|2021-11-04 14:08:10|5504.69|5504.69|5504.58|5504.58|5504.69|5504.69|5504.58|5504.58|0
1636034920000|2021-11-04 14:08:40|5505.29|5505.29|5505.29|5505.29|5505.29|5505.29|5505.29|5505.29|0
1636034940000|2021-11-04 14:09:00|5505.64|5505.64|5505.64|5505.64|5505.64|5505.64|5505.64|5505.64|0
1636034950000|2021-11-04 14:09:10|5505.41|5505.41|5505.41|5505.41|5505.41|5505.41|5505.41|5505.41|0
1636034970000|2021-11-04 14:09:30|5505.76|5505.76|5506.12|5506.12|5506.12|5506.12|5505.76|5505.76|0
1636035030000|2021-11-04 14:10:30|5506.82|5506.82|5507.17|5507.17|5507.17|5507.17|5506.82|5506.82|0
1636035040000|2021-11-04 14:10:40|5507.76|5507.76|5507.78|5507.78|5508.45|5508.45|5507.76|5507.76|0
1636035050000|2021-11-04 14:10:50|5508.45|5508.45|5508.45|5508.45|5508.45|5508.45|5508.45|5508.45|0
1636035060000|2021-11-04 14:11:00|5508.7|5508.7|5509.04|5509.04|5509.04|5509.04|5508.7|5508.7|0
1636035070000|2021-11-04 14:11:10|5508.7|5508.7|5508.7|5508.7|5508.7|5508.7|5508.7|5508.7|0
1636035090000|2021-11-04 14:11:30|5508.35|5508.35|5507.91|5507.91|5508.35|5508.35|5507.91|5507.91|0
1636035110000|2021-11-04 14:11:50|5508.15|5508.15|5508.51|5508.51|5508.51|5508.51|5508.15|5508.15|0
1636035120000|2021-11-04 14:12:00|5508.76|5508.76|5509.37|5509.37|5509.37|5509.37|5508.76|5508.76|0
1636035130000|2021-11-04 14:12:10|5509.71|5509.71|5510.18|5510.18|5510.18|5510.18|5509.71|5509.71|0
1636035140000|2021-11-04 14:12:20|5510.3|5510.3|5510.65|5510.65|5510.65|5510.65|5510.3|5510.3|0
1636035150000|2021-11-04 14:12:30|5510.54|5510.54|5511.24|5511.24|5511.24|5511.24|5510.54|5510.54|0
1636035180000|2021-11-04 14:13:00|5510.99|5510.99|5510.76|5510.76|5510.99|5510.99|5510.76|5510.76|0
1636035190000|2021-11-04 14:13:10|5511.11|5511.11|5511.11|5511.11|5511.11|5511.11|5511.11|5511.11|0
1636035220000|2021-11-04 14:13:40|5511.36|5511.36|5511.36|5511.36|5511.36|5511.36|5511.36|5511.36|0
1636035230000|2021-11-04 14:13:50|5512.42|5512.42|5512.51|5512.51|5512.76|5512.76|5512.26|5512.26|0
1636035240000|2021-11-04 14:14:00|5513.22|5513.22|5516.18|5516.18|5516.18|5516.18|5513.22|5513.22|0
1636035260000|2021-11-04 14:14:20|5516.54|5516.54|5516.82|5516.82|5516.82|5516.82|5516.54|5516.54|0
1636035270000|2021-11-04 14:14:30|5517.17|5517.17|5517.17|5517.17|5517.17|5517.17|5517.17|5517.17|0
1636035280000|2021-11-04 14:14:40|5516.82|5516.82|5517.27|5517.27|5517.27|5517.27|5516.82|5516.82|0
1636035290000|2021-11-04 14:14:50|5517.98|5517.98|5518.33|5518.33|5518.33|5518.33|5517.98|5517.98|0
1636035300000|2021-11-04 14:15:00|5518.67|5518.67|5518.24|5518.24|5519.3|5519.3|5518.24|5518.24|0
1636035310000|2021-11-04 14:15:10|5518.49|5518.49|5518.49|5518.49|5518.49|5518.49|5518.49|5518.49|0
1636035340000|2021-11-04 14:15:40|5519.55|5519.55|5518.49|5518.49|5519.55|5519.55|5518.49|5518.49|0
1636035360000|2021-11-04 14:16:00|5518.84|5518.84|5519.08|5519.08|5519.08|5519.08|5518.84|5518.84|0
1636035370000|2021-11-04 14:16:10|5519.31|5519.31|5520.61|5520.61|5520.61|5520.61|5519.19|5519.19|0
1636035380000|2021-11-04 14:16:20|5520.85|5520.85|5523.91|5523.91|5523.91|5523.91|5520.85|5520.85|0
1636035390000|2021-11-04 14:16:30|5523.21|5523.21|5523.91|5523.91|5523.91|5523.91|5523.21|5523.21|0
1636035400000|2021-11-04 14:16:40|5523.56|5523.56|5523.56|5523.56|5523.56|5523.56|5523.56|5523.56|0
1636035420000|2021-11-04 14:17:00|5523.31|5523.31|5522.25|5522.25|5523.31|5523.31|5522.25|5522.25|0
1636035430000|2021-11-04 14:17:10|5522.61|5522.61|5522.61|5522.61|5522.61|5522.61|5522.61|5522.61|0
1636035440000|2021-11-04 14:17:20|5522.96|5522.96|5523.9|5523.9|5523.9|5523.9|5522.84|5522.84|0
1636035460000|2021-11-04 14:17:40|5524.25|5524.25|5524.25|5524.25|5524.25|5524.25|5523.9|5523.9|0
1636035470000|2021-11-04 14:17:50|5523.9|5523.9|5523.9|5523.9|5523.9|5523.9|5523.9|5523.9|0
1636035480000|2021-11-04 14:18:00|5524.25|5524.25|5523.54|5523.54|5524.25|5524.25|5523.54|5523.54|0
1636035490000|2021-11-04 14:18:10|5523.3|5523.3|5523.3|5523.3|5523.3|5523.3|5523.3|5523.3|0
1636035500000|2021-11-04 14:18:20|5522.59|5522.59|5521.53|5521.53|5522.59|5522.59|5521.19|5521.19|0
1636035510000|2021-11-04 14:18:30|5522.24|5522.24|5522.24|5522.24|5522.24|5522.24|5522.24|5522.24|0
1636035520000|2021-11-04 14:18:40|5521.53|5521.53|5521.53|5521.53|5521.53|5521.53|5521.53|5521.53|0
1636035530000|2021-11-04 14:18:50|5522.59|5522.59|5522.59|5522.59|5522.59|5522.59|5522.59|5522.59|0
1636035540000|2021-11-04 14:19:00|5523.09|5523.09|5523.19|5523.19|5523.54|5523.54|5522.84|5522.84|0
1636035570000|2021-11-04 14:19:30|5523.9|5523.9|5523.54|5523.54|5523.9|5523.9|5523.54|5523.54|0
1636035590000|2021-11-04 14:19:50|5523.3|5523.3|5523.3|5523.3|5523.3|5523.3|5523.3|5523.3|0
1636035600000|2021-11-04 14:20:00|5522.94|5522.94|5521.65|5521.65|5522.94|5522.94|5521.65|5521.65|0
1636035610000|2021-11-04 14:20:10|5521.37|5521.37|5521.37|5521.37|5521.37|5521.37|5521.37|5521.37|0
1636035620000|2021-11-04 14:20:20|5521.73|5521.73|5522.18|5522.18|5522.43|5522.43|5521.73|5521.73|0
1636035630000|2021-11-04 14:20:30|5522.42|5522.42|5522.42|5522.42|5522.42|5522.42|5522.42|5522.42|0
1636035640000|2021-11-04 14:20:40|5522.14|5522.14|5522.14|5522.14|5522.14|5522.14|5522.14|5522.14|0
1636035650000|2021-11-04 14:20:50|5522.02|5522.02|5522.02|5522.02|5522.02|5522.02|5522.02|5522.02|0
1636035660000|2021-11-04 14:21:00|5522.3|5522.3|5522.3|5522.3|5522.3|5522.3|5522.3|5522.3|0
1636035670000|2021-11-04 14:21:10|5522.65|5522.65|5522.65|5522.65|5522.65|5522.65|5522.65|5522.65|0
1636035680000|2021-11-04 14:21:20|5522.3|5522.3|5522.3|5522.3|5522.3|5522.3|5522.3|5522.3|0
1636035690000|2021-11-04 14:21:30|5521.95|5521.95|5521.95|5521.95|5521.95|5521.95|5521.95|5521.95|0
1636035710000|2021-11-04 14:21:50|5521.24|5521.24|5521.24|5521.24|5521.24|5521.24|5521.24|5521.24|0
1636035720000|2021-11-04 14:22:00|5520.74|5520.74|5520.51|5520.51|5520.74|5520.74|5520.51|5520.51|0
1636035750000|2021-11-04 14:22:30|5521.22|5521.22|5521.47|5521.47|5521.47|5521.47|5521.22|5521.22|0
1636035760000|2021-11-04 14:22:40|5522.08|5522.08|5522.08|5522.08|5522.08|5522.08|5522.08|5522.08|0
1636035770000|2021-11-04 14:22:50|5521.73|5521.73|5521.73|5521.73|5521.73|5521.73|5521.73|5521.73|0
1636035780000|2021-11-04 14:23:00|5521.98|5521.98|5521.98|5521.98|5521.98|5521.98|5521.98|5521.98|0
1636035820000|2021-11-04 14:23:40|5522.23|5522.23|5522.23|5522.23|5522.23|5522.23|5522.23|5522.23|0
1636035840000|2021-11-04 14:24:00|5522.57|5522.57|5521.87|5521.87|5522.57|5522.57|5521.87|5521.87|0
1636035850000|2021-11-04 14:24:10|5522.21|5522.21|5521.98|5521.98|5522.21|5522.21|5521.98|5521.98|0
1636035860000|2021-11-04 14:24:20|5521.64|5521.64|5522.35|5522.35|5522.35|5522.35|5521.64|5521.64|0
1636035870000|2021-11-04 14:24:30|5522.7|5522.7|5522.7|5522.7|5522.7|5522.7|5522.35|5522.35|0
1636035890000|2021-11-04 14:24:50|5522.35|5522.35|5522.35|5522.35|5522.35|5522.35|5522.35|5522.35|0
1636035900000|2021-11-04 14:25:00|5521.64|5521.64|5520.94|5520.94|5521.64|5521.64|5520.94|5520.94|0
1636035930000|2021-11-04 14:25:30|5521.17|5521.17|5519.05|5519.05|5521.17|5521.17|5519.05|5519.05|0
1636035940000|2021-11-04 14:25:40|5518.71|5518.71|5519.17|5519.17|5519.17|5519.17|5518.46|5518.46|0
1636035950000|2021-11-04 14:25:50|5518.11|5518.11|5517.61|5517.61|5518.11|5518.11|5517.61|5517.61|0
1636035990000|2021-11-04 14:26:30|5517.73|5517.73|5518.56|5518.56|5518.67|5518.67|5517.61|5517.61|0
1636036000000|2021-11-04 14:26:40|5519.26|5519.26|5519.26|5519.26|5519.26|5519.26|5519.26|5519.26|0
1636036020000|2021-11-04 14:27:00|5518.56|5518.56|5518.31|5518.31|5518.56|5518.56|5518.31|5518.31|0
1636036080000|2021-11-04 14:28:00|5517.95|5517.95|5517.95|5517.95|5517.95|5517.95|5517.95|5517.95|0
1636036090000|2021-11-04 14:28:10|5517.28|5517.28|5517.28|5517.28|5517.28|5517.28|5517.28|5517.28|0
1636036110000|2021-11-04 14:28:30|5517.39|5517.39|5517.51|5517.51|5517.51|5517.51|5517.39|5517.39|0
1636036120000|2021-11-04 14:28:40|5517.39|5517.39|5517.39|5517.39|5517.39|5517.39|5517.39|5517.39|0
1636036130000|2021-11-04 14:28:50|5517.04|5517.04|5516.69|5516.69|5517.04|5517.04|5516.69|5516.69|0
1636036140000|2021-11-04 14:29:00|5516.45|5516.45|5516.81|5516.81|5516.81|5516.81|5516.45|5516.45|0
1636036150000|2021-11-04 14:29:10|5517.16|5517.16|5517.51|5517.51|5517.51|5517.51|5517.16|5517.16|0
1636036190000|2021-11-04 14:29:50|5516.81|5516.81|5516.81|5516.81|5516.81|5516.81|5516.81|5516.81|0
1636036220000|2021-11-04 14:30:20|5516.45|5516.45|5515.75|5515.75|5516.45|5516.45|5515.75|5515.75|0
1636036230000|2021-11-04 14:30:30|5515.39|5515.39|5515.75|5515.75|5515.75|5515.75|5515.39|5515.39|0
1636036240000|2021-11-04 14:30:40|5514.69|5514.69|5514.69|5514.69|5514.69|5514.69|5514.69|5514.69|0
1636036250000|2021-11-04 14:30:50|5514.35|5514.35|5515.88|5515.88|5515.88|5515.88|5514.35|5514.35|0
1636036260000|2021-11-04 14:31:00|5515.76|5515.76|5515.76|5515.76|5515.76|5515.76|5515.76|5515.76|0
1636036270000|2021-11-04 14:31:10|5516.1|5516.1|5516.1|5516.1|5516.1|5516.1|5516.1|5516.1|0
1636036320000|2021-11-04 14:32:00|5516.44|5516.44|5516.44|5516.44|5516.44|5516.44|5516.44|5516.44|0
1636036330000|2021-11-04 14:32:10|5517.14|5517.14|5517.14|5517.14|5517.14|5517.14|5517.14|5517.14|0
1636036350000|2021-11-04 14:32:30|5517.64|5517.64|5517.64|5517.64|5517.64|5517.64|5517.64|5517.64|0
1636036360000|2021-11-04 14:32:40|5518|5518|5518|5518|5518|5518|5518|5518|0
1636036380000|2021-11-04 14:33:00|5518.23|5518.23|5518.11|5518.11|5518.23|5518.23|5518.11|5518.11|0
1636036410000|2021-11-04 14:33:30|5519.17|5519.17|5519.17|5519.17|5519.17|5519.17|5519.17|5519.17|0
1636036420000|2021-11-04 14:33:40|5519.88|5519.88|5519.88|5519.88|5519.88|5519.88|5519.88|5519.88|0
1636036430000|2021-11-04 14:33:50|5519.17|5519.17|5519.17|5519.17|5519.17|5519.17|5519.17|5519.17|0
1636036470000|2021-11-04 14:34:30|5518.92|5518.92|5519.28|5519.28|5519.28|5519.28|5518.92|5518.92|0
1636036490000|2021-11-04 14:34:50|5519.04|5519.04|5519.04|5519.04|5519.04|5519.04|5519.04|5519.04|0
1636036500000|2021-11-04 14:35:00|5518.69|5518.69|5518.34|5518.34|5518.69|5518.69|5518.34|5518.34|0
1636036520000|2021-11-04 14:35:20|5518.06|5518.06|5518.41|5518.41|5518.41|5518.41|5518.06|5518.06|0
1636036530000|2021-11-04 14:35:30|5519.25|5519.25|5519.25|5519.25|5519.25|5519.25|5519.25|5519.25|0
1636036550000|2021-11-04 14:35:50|5519.48|5519.48|5519.48|5519.48|5519.48|5519.48|5519.48|5519.48|0
1636036560000|2021-11-04 14:36:00|5520.19|5520.19|5519.83|5519.83|5520.19|5520.19|5519.83|5519.83|0
1636036580000|2021-11-04 14:36:20|5519.95|5519.95|5519.95|5519.95|5519.95|5519.95|5519.95|5519.95|0
1636036610000|2021-11-04 14:36:50|5520.51|5520.51|5521.11|5521.11|5521.11|5521.11|5520.51|5520.51|0
1636036620000|2021-11-04 14:37:00|5520.76|5520.76|5521.11|5521.11|5521.11|5521.11|5520.76|5520.76|0
1636036630000|2021-11-04 14:37:10|5521.46|5521.46|5522.17|5522.17|5522.17|5522.17|5521.46|5521.46|0
1636036640000|2021-11-04 14:37:20|5522.87|5522.87|5522.17|5522.17|5522.87|5522.87|5522.17|5522.17|0
1636036660000|2021-11-04 14:37:40|5521.82|5521.82|5521.82|5521.82|5521.82|5521.82|5521.82|5521.82|0
1636036680000|2021-11-04 14:38:00|5521.46|5521.46|5520.9|5520.9|5521.46|5521.46|5520.9|5520.9|0
1636036710000|2021-11-04 14:38:30|5520.2|5520.2|5518.45|5518.45|5520.2|5520.2|5518.45|5518.45|0
1636036720000|2021-11-04 14:38:40|5519.15|5519.15|5519.15|5519.15|5519.15|5519.15|5519.15|5519.15|0
1636036730000|2021-11-04 14:38:50|5519.51|5519.51|5519.86|5519.86|5519.86|5519.86|5519.51|5519.51|0
1636036770000|2021-11-04 14:39:30|5520.21|5520.21|5520.21|5520.21|5520.21|5520.21|5520.21|5520.21|0
1636036800000|2021-11-04 14:40:00|5519.86|5519.86|5519.86|5519.86|5519.86|5519.86|5519.86|5519.86|0
1636036830000|2021-11-04 14:40:30|5519.51|5519.51|5519.51|5519.51|5519.51|5519.51|5519.51|5519.51|0
1636036840000|2021-11-04 14:40:40|5519.62|5519.62|5519.62|5519.62|5519.62|5519.62|5519.62|5519.62|0
1636036860000|2021-11-04 14:41:00|5519.74|5519.74|5519.74|5519.74|5519.74|5519.74|5519.74|5519.74|0
1636036890000|2021-11-04 14:41:30|5519.86|5519.86|5519.39|5519.39|5519.86|5519.86|5519.39|5519.39|0
1636036900000|2021-11-04 14:41:40|5519.16|5519.16|5519.16|5519.16|5519.16|5519.16|5519.16|5519.16|0
1636036910000|2021-11-04 14:41:50|5518.45|5518.45|5517.74|5517.74|5518.45|5518.45|5517.04|5517.04|0
1636036920000|2021-11-04 14:42:00|5518.45|5518.45|5518.45|5518.45|5518.45|5518.45|5518.45|5518.45|0
1636036930000|2021-11-04 14:42:10|5518.57|5518.57|5518.57|5518.57|5518.57|5518.57|5518.57|5518.57|0
1636036940000|2021-11-04 14:42:20|5518.92|5518.92|5518.58|5518.58|5518.92|5518.92|5518.58|5518.58|0
1636036950000|2021-11-04 14:42:30|5518.7|5518.7|5518.7|5518.7|5518.7|5518.7|5518.7|5518.7|0
1636036960000|2021-11-04 14:42:40|5518.58|5518.58|5518.58|5518.58|5518.58|5518.58|5518.58|5518.58|0
1636036970000|2021-11-04 14:42:50|5519.29|5519.29|5519.29|5519.29|5519.29|5519.29|5519.29|5519.29|0
1636036990000|2021-11-04 14:43:10|5518.93|5518.93|5518.93|5518.93|5518.93|5518.93|5518.93|5518.93|0
1636037000000|2021-11-04 14:43:20|5518.7|5518.7|5518.7|5518.7|5519.05|5519.05|5518.7|5518.7|0
1636037020000|2021-11-04 14:43:40|5519.04|5519.04|5519.04|5519.04|5519.04|5519.04|5519.04|5519.04|0
1636037030000|2021-11-04 14:43:50|5519.16|5519.16|5519.16|5519.16|5519.16|5519.16|5519.16|5519.16|0
1636037060000|2021-11-04 14:44:20|5519.51|5519.51|5519.51|5519.51|5519.51|5519.51|5519.51|5519.51|0
1636037070000|2021-11-04 14:44:30|5519.85|5519.85|5520.95|5520.95|5520.95|5520.95|5519.85|5519.85|0
1636037080000|2021-11-04 14:44:40|5521.3|5521.3|5520.95|5520.95|5521.3|5521.3|5520.95|5520.95|0
1636037090000|2021-11-04 14:44:50|5521.29|5521.29|5521.99|5521.99|5521.99|5521.99|5521.29|5521.29|0
1636037100000|2021-11-04 14:45:00|5522.24|5522.24|5522.75|5522.75|5522.75|5522.75|5522.24|5522.24|0
1636037110000|2021-11-04 14:45:10|5523.43|5523.43|5522.02|5522.02|5523.43|5523.43|5522.02|5522.02|0
1636037140000|2021-11-04 14:45:40|5523.43|5523.43|5523.77|5523.77|5523.77|5523.77|5523.43|5523.43|0
1636037150000|2021-11-04 14:45:50|5523.43|5523.43|5523.43|5523.43|5523.43|5523.43|5523.43|5523.43|0
1636037190000|2021-11-04 14:46:30|5523.09|5523.09|5521.68|5521.68|5523.09|5523.09|5521.68|5521.68|0
1636037200000|2021-11-04 14:46:40|5521.43|5521.43|5521.43|5521.43|5521.43|5521.43|5521.43|5521.43|0
1636037210000|2021-11-04 14:46:50|5521.66|5521.66|5521.55|5521.55|5521.66|5521.66|5521.43|5521.43|0
1636037220000|2021-11-04 14:47:00|5521.9|5521.9|5521.9|5521.9|5521.9|5521.9|5521.9|5521.9|0
1636037250000|2021-11-04 14:47:30|5521.55|5521.55|5521.55|5521.55|5521.55|5521.55|5521.55|5521.55|0
1636037260000|2021-11-04 14:47:40|5521.43|5521.43|5521.43|5521.43|5521.43|5521.43|5521.43|5521.43|0
1636037290000|2021-11-04 14:48:10|5521.08|5521.08|5521.08|5521.08|5521.08|5521.08|5521.08|5521.08|0
1636037310000|2021-11-04 14:48:30|5521.42|5521.42|5521.42|5521.42|5521.42|5521.42|5521.42|5521.42|0
1636037320000|2021-11-04 14:48:40|5519.65|5519.65|5520.28|5520.28|5520.28|5520.28|5519.65|5519.65|0
1636037330000|2021-11-04 14:48:50|5519.93|5519.93|5519.93|5519.93|5519.93|5519.93|5519.93|5519.93|0
1636037340000|2021-11-04 14:49:00|5518.87|5518.87|5518.53|5518.53|5518.87|5518.87|5518.53|5518.53|0
1636037360000|2021-11-04 14:49:20|5519.59|5519.59|5519.24|5519.24|5519.59|5519.59|5519.24|5519.24|0
1636037380000|2021-11-04 14:49:40|5519.93|5519.93|5520.74|5520.74|5520.74|5520.74|5519.93|5519.93|0
1636037390000|2021-11-04 14:49:50|5520.39|5520.39|5520.39|5520.39|5520.39|5520.39|5520.39|5520.39|0
1636037400000|2021-11-04 14:50:00|5520.04|5520.04|5520.04|5520.04|5520.04|5520.04|5520.04|5520.04|0
1636037410000|2021-11-04 14:50:10|5521.09|5521.09|5521.09|5521.09|5521.09|5521.09|5521.09|5521.09|0
1636037420000|2021-11-04 14:50:20|5520.74|5520.74|5520.74|5520.74|5520.74|5520.74|5520.74|5520.74|0
1636037430000|2021-11-04 14:50:30|5520.39|5520.39|5520.04|5520.04|5520.39|5520.39|5520.04|5520.04|0
1636037460000|2021-11-04 14:51:00|5520.74|5520.74|5521.58|5521.58|5521.58|5521.58|5520.74|5520.74|0
1636037470000|2021-11-04 14:51:10|5522.29|5522.29|5521.93|5521.93|5522.29|5522.29|5521.93|5521.93|0
1636037500000|2021-11-04 14:51:40|5521.58|5521.58|5521.58|5521.58|5521.58|5521.58|5521.58|5521.58|0
1636037510000|2021-11-04 14:51:50|5521.81|5521.81|5522.43|5522.43|5522.43|5522.43|5521.81|5521.81|0
1636037520000|2021-11-04 14:52:00|5522.77|5522.77|5523.22|5523.22|5523.83|5523.83|5522.77|5522.77|0
1636037540000|2021-11-04 14:52:20|5523.93|5523.93|5523.93|5523.93|5523.93|5523.93|5523.93|5523.93|0
1636037570000|2021-11-04 14:52:50|5524.21|5524.21|5524.55|5524.55|5524.9|5524.9|5524.21|5524.21|0
1636037580000|2021-11-04 14:53:00|5525.05|5525.05|5525.75|5525.75|5525.75|5525.75|5525.05|5525.05|0
1636037590000|2021-11-04 14:53:10|5525.4|5525.4|5525.4|5525.4|5525.4|5525.4|5525.4|5525.4|0
1636037600000|2021-11-04 14:53:20|5525.05|5525.05|5525.87|5525.87|5525.87|5525.87|5525.05|5525.05|0
1636037620000|2021-11-04 14:53:40|5525.52|5525.52|5526.22|5526.22|5526.22|5526.22|5525.52|5525.52|0
1636037630000|2021-11-04 14:53:50|5525.88|5525.88|5525.88|5525.88|5525.88|5525.88|5525.88|5525.88|0
1636037650000|2021-11-04 14:54:10|5526.24|5526.24|5526.24|5526.24|5526.24|5526.24|5526.24|5526.24|0
1636037690000|2021-11-04 14:54:50|5526.94|5526.94|5526.94|5526.94|5526.94|5526.94|5526.94|5526.94|0
1636037710000|2021-11-04 14:55:10|5527.65|5527.65|5527.74|5527.74|5528.32|5528.32|5527.65|5527.65|0
1636037730000|2021-11-04 14:55:30|5527.99|5527.99|5527.99|5527.99|5527.99|5527.99|5527.99|5527.99|0
1636037740000|2021-11-04 14:55:40|5528.69|5528.69|5528.69|5528.69|5528.69|5528.69|5528.69|5528.69|0
1636037750000|2021-11-04 14:55:50|5527.28|5527.28|5527.63|5527.63|5527.63|5527.63|5527.28|5527.28|0
1636037760000|2021-11-04 14:56:00|5527.99|5527.99|5527.99|5527.99|5527.99|5527.99|5527.99|5527.99|0
1636037770000|2021-11-04 14:56:10|5528.34|5528.34|5528.34|5528.34|5528.34|5528.34|5528.34|5528.34|0
1636037780000|2021-11-04 14:56:20|5528.68|5528.68|5527.84|5527.84|5528.68|5528.68|5527.84|5527.84|0
1636037850000|2021-11-04 14:57:30|5527.5|5527.5|5527.16|5527.16|5527.5|5527.5|5527.16|5527.16|0
1636037860000|2021-11-04 14:57:40|5527.5|5527.5|5527.15|5527.15|5527.5|5527.5|5527.15|5527.15|0
1636037870000|2021-11-04 14:57:50|5526.44|5526.44|5526.44|5526.44|5526.44|5526.44|5526.44|5526.44|0
1636037880000|2021-11-04 14:58:00|5526.33|5526.33|5525.4|5525.4|5526.33|5526.33|5525.4|5525.4|0
1636037900000|2021-11-04 14:58:20|5525.05|5525.05|5525.05|5525.05|5525.05|5525.05|5525.05|5525.05|0
1636037930000|2021-11-04 14:58:50|5524.7|5524.7|5524.36|5524.36|5524.7|5524.7|5524.36|5524.36|0
1636037940000|2021-11-04 14:59:00|5524.47|5524.47|5524.36|5524.36|5524.59|5524.59|5524.36|5524.36|0
1636037950000|2021-11-04 14:59:10|5523.61|5523.61|5523.33|5523.33|5523.61|5523.61|5523.33|5523.33|0
1636037960000|2021-11-04 14:59:20|5522.63|5522.63|5522.63|5522.63|5522.63|5522.63|5522.63|5522.63|0
1636037970000|2021-11-04 14:59:30|5522.98|5522.98|5523.69|5523.69|5523.69|5523.69|5522.98|5522.98|0
1636037990000|2021-11-04 14:59:50|5523.33|5523.33|5523.33|5523.33|5523.33|5523.33|5523.33|5523.33|0
1636038040000|2021-11-04 15:00:40|5522.98|5522.98|5522.98|5522.98|5522.98|5522.98|5522.98|5522.98|0
1636038050000|2021-11-04 15:00:50|5523.33|5523.33|5523.33|5523.33|5523.33|5523.33|5523.33|5523.33|0
1636038060000|2021-11-04 15:01:00|5523.22|5523.22|5523.22|5523.22|5523.22|5523.22|5523.22|5523.22|0
1636038090000|2021-11-04 15:01:30|5523.57|5523.57|5523.57|5523.57|5523.57|5523.57|5523.57|5523.57|0
1636038110000|2021-11-04 15:01:50|5523.23|5523.23|5522.89|5522.89|5523.23|5523.23|5522.55|5522.55|0
1636038120000|2021-11-04 15:02:00|5522.66|5522.66|5521.91|5521.91|5522.66|5522.66|5521.91|5521.91|0
1636038130000|2021-11-04 15:02:10|5520.85|5520.85|5520.85|5520.85|5520.85|5520.85|5520.85|5520.85|0
1636038140000|2021-11-04 15:02:20|5520.97|5520.97|5520.97|5520.97|5520.97|5520.97|5520.97|5520.97|0
1636038160000|2021-11-04 15:02:40|5520.47|5520.47|5519.77|5519.77|5520.47|5520.47|5519.77|5519.77|0
1636038180000|2021-11-04 15:03:00|5520.12|5520.12|5520.12|5520.12|5520.12|5520.12|5520.12|5520.12|0
1636038190000|2021-11-04 15:03:10|5520.82|5520.82|5520.82|5520.82|5520.82|5520.82|5520.82|5520.82|0
1636038200000|2021-11-04 15:03:20|5521.18|5521.18|5520.82|5520.82|5521.18|5521.18|5520.82|5520.82|0
1636038230000|2021-11-04 15:03:50|5520.94|5520.94|5521.29|5521.29|5521.29|5521.29|5520.94|5520.94|0
1636038240000|2021-11-04 15:04:00|5521.18|5521.18|5521.06|5521.06|5521.18|5521.18|5521.06|5521.06|0
1636038250000|2021-11-04 15:04:10|5521.31|5521.31|5521.31|5521.31|5521.31|5521.31|5521.31|5521.31|0
1636038260000|2021-11-04 15:04:20|5521.65|5521.65|5521.65|5521.65|5521.65|5521.65|5521.65|5521.65|0
1636038280000|2021-11-04 15:04:40|5522|5522|5522|5522|5522|5522|5522|5522|0
1636038300000|2021-11-04 15:05:00|5523.06|5523.06|5523.06|5523.06|5523.06|5523.06|5523.06|5523.06|0
1636038310000|2021-11-04 15:05:10|5523.76|5523.76|5523.76|5523.76|5523.76|5523.76|5523.76|5523.76|0
1636038320000|2021-11-04 15:05:20|5523.41|5523.41|5523.34|5523.34|5523.41|5523.41|5523.06|5523.06|0
1636038350000|2021-11-04 15:05:50|5522.98|5522.98|5522.74|5522.74|5522.98|5522.98|5522.74|5522.74|0
1636038360000|2021-11-04 15:06:00|5522.62|5522.62|5522.62|5522.62|5522.62|5522.62|5522.62|5522.62|0
1636038370000|2021-11-04 15:06:10|5523.32|5523.32|5523.32|5523.32|5523.32|5523.32|5523.32|5523.32|0
1636038410000|2021-11-04 15:06:50|5523.68|5523.68|5523.68|5523.68|5523.68|5523.68|5523.68|5523.68|0
1636038440000|2021-11-04 15:07:20|5523.93|5523.93|5526.08|5526.08|5526.43|5526.43|5523.93|5523.93|0
1636038450000|2021-11-04 15:07:30|5525.02|5525.02|5526.41|5526.41|5526.41|5526.41|5525.02|5525.02|0
1636038460000|2021-11-04 15:07:40|5526.76|5526.76|5526.05|5526.05|5526.76|5526.76|5526.05|5526.05|0
1636038480000|2021-11-04 15:08:00|5526.41|5526.41|5526.55|5526.55|5526.55|5526.55|5525.7|5525.7|0
1636038490000|2021-11-04 15:08:10|5526.78|5526.78|5526.78|5526.78|5526.78|5526.78|5526.78|5526.78|0
1636038500000|2021-11-04 15:08:20|5527.83|5527.83|5527.4|5527.4|5528.46|5528.46|5527.4|5527.4|0
1636038520000|2021-11-04 15:08:40|5527.76|5527.76|5527.76|5527.76|5527.76|5527.76|5527.76|5527.76|0
1636038530000|2021-11-04 15:08:50|5527.05|5527.05|5527.05|5527.05|5527.05|5527.05|5527.05|5527.05|0
1636038540000|2021-11-04 15:09:00|5526.93|5526.93|5524.82|5524.82|5526.93|5526.93|5524.82|5524.82|0
1636038550000|2021-11-04 15:09:10|5525.52|5525.52|5526.08|5526.08|5526.08|5526.08|5525.48|5525.48|0
1636038560000|2021-11-04 15:09:20|5526.78|5526.78|5526.78|5526.78|5526.78|5526.78|5526.78|5526.78|0
1636038570000|2021-11-04 15:09:30|5527.03|5527.03|5527.03|5527.03|5527.03|5527.03|5527.03|5527.03|0
1636038580000|2021-11-04 15:09:40|5527.39|5527.39|5526.68|5526.68|5527.39|5527.39|5526.68|5526.68|0
1636038600000|2021-11-04 15:10:00|5526.33|5526.33|5526.21|5526.21|5526.33|5526.33|5526.21|5526.21|0
1636038610000|2021-11-04 15:10:10|5525.86|5525.86|5525.96|5525.96|5525.96|5525.96|5525.86|5525.86|0
1636038630000|2021-11-04 15:10:30|5526.3|5526.3|5525.95|5525.95|5526.3|5526.3|5525.95|5525.95|0
1636038640000|2021-11-04 15:10:40|5526.65|5526.65|5526.9|5526.9|5526.9|5526.9|5526.65|5526.65|0
1636038650000|2021-11-04 15:10:50|5526.79|5526.79|5526.32|5526.32|5526.79|5526.79|5526.32|5526.32|0
1636038660000|2021-11-04 15:11:00|5526.07|5526.07|5524.65|5524.65|5526.07|5526.07|5524.65|5524.65|0
1636038670000|2021-11-04 15:11:10|5524.9|5524.9|5524.9|5524.9|5524.9|5524.9|5524.9|5524.9|0
1636038700000|2021-11-04 15:11:40|5525.14|5525.14|5525.14|5525.14|5525.14|5525.14|5525.14|5525.14|0
1636038720000|2021-11-04 15:12:00|5524.8|5524.8|5524.81|5524.81|5524.81|5524.81|5524.46|5524.46|0
1636038730000|2021-11-04 15:12:10|5526.22|5526.22|5526.22|5526.22|5526.22|5526.22|5526.22|5526.22|0
1636038760000|2021-11-04 15:12:40|5526.93|5526.93|5526.22|5526.22|5526.93|5526.93|5526.22|5526.22|0
1636038780000|2021-11-04 15:13:00|5525.62|5525.62|5525.39|5525.39|5525.62|5525.62|5525.39|5525.39|0
1636038800000|2021-11-04 15:13:20|5525.27|5525.27|5522.8|5522.8|5525.27|5525.27|5522.45|5522.45|0
1636038810000|2021-11-04 15:13:30|5522.45|5522.45|5522.91|5522.91|5522.91|5522.91|5522.2|5522.2|0
1636038830000|2021-11-04 15:13:50|5523.26|5523.26|5523.26|5523.26|5523.26|5523.26|5523.26|5523.26|0
1636038850000|2021-11-04 15:14:10|5523.96|5523.96|5523.96|5523.96|5523.96|5523.96|5523.96|5523.96|0
1636038860000|2021-11-04 15:14:20|5523.63|5523.63|5523.63|5523.63|5523.63|5523.63|5523.63|5523.63|0
1636038880000|2021-11-04 15:14:40|5523.39|5523.39|5523.39|5523.39|5523.39|5523.39|5523.39|5523.39|0
1636038900000|2021-11-04 15:15:00|5523.04|5523.04|5523.04|5523.04|5523.04|5523.04|5523.04|5523.04|0
1636038930000|2021-11-04 15:15:30|5522.69|5522.69|5521.13|5521.13|5522.69|5522.69|5521.13|5521.13|0
1636038950000|2021-11-04 15:15:50|5520.78|5520.78|5519.85|5519.85|5520.78|5520.78|5519.85|5519.85|0
1636038980000|2021-11-04 15:16:20|5520.2|5520.2|5520.57|5520.57|5520.57|5520.57|5520.2|5520.2|0
1636039030000|2021-11-04 15:17:10|5520.32|5520.32|5520.32|5520.32|5520.32|5520.32|5520.32|5520.32|0
1636039050000|2021-11-04 15:17:30|5521.38|5521.38|5521.38|5521.38|5521.38|5521.38|5521.38|5521.38|0
1636039060000|2021-11-04 15:17:40|5521.85|5521.85|5521.85|5521.85|5521.85|5521.85|5521.85|5521.85|0
1636039070000|2021-11-04 15:17:50|5521.73|5521.73|5521.26|5521.26|5521.73|5521.73|5521.26|5521.26|0
1636039080000|2021-11-04 15:18:00|5521.62|5521.62|5521.73|5521.73|5521.73|5521.73|5521.62|5521.62|0
1636039090000|2021-11-04 15:18:10|5523.27|5523.27|5523.91|5523.91|5523.91|5523.91|5523.27|5523.27|0
1636039100000|2021-11-04 15:18:20|5523.2|5523.2|5523.32|5523.32|5523.55|5523.55|5523.2|5523.2|0
1636039110000|2021-11-04 15:18:30|5523.66|5523.66|5524.26|5524.26|5524.26|5524.26|5523.55|5523.55|0
1636039130000|2021-11-04 15:18:50|5524.73|5524.73|5525.54|5525.54|5525.54|5525.54|5524.73|5524.73|0
1636039140000|2021-11-04 15:19:00|5525.18|5525.18|5525.18|5525.18|5525.18|5525.18|5525.18|5525.18|0
1636039150000|2021-11-04 15:19:10|5524.83|5524.83|5524.48|5524.48|5524.83|5524.83|5524.48|5524.48|0
1636039160000|2021-11-04 15:19:20|5524.83|5524.83|5525.18|5525.18|5525.54|5525.54|5524.83|5524.83|0
1636039170000|2021-11-04 15:19:30|5525.78|5525.78|5525.78|5525.78|5525.78|5525.78|5525.78|5525.78|0
1636039180000|2021-11-04 15:19:40|5526.12|5526.12|5526.12|5526.12|5526.12|5526.12|5526.12|5526.12|0
1636039200000|2021-11-04 15:20:00|5526.24|5526.24|5526.24|5526.24|5526.24|5526.24|5526.24|5526.24|0
1636039210000|2021-11-04 15:20:10|5526.12|5526.12|5526.12|5526.12|5526.12|5526.12|5526.12|5526.12|0
1636039230000|2021-11-04 15:20:30|5525.77|5525.77|5525.77|5525.77|5525.77|5525.77|5525.77|5525.77|0
1636039240000|2021-11-04 15:20:40|5527.42|5527.42|5527.42|5527.42|5527.42|5527.42|5527.42|5527.42|0
1636039260000|2021-11-04 15:21:00|5527.53|5527.53|5527.44|5527.44|5527.78|5527.78|5527.44|5527.44|0
1636039310000|2021-11-04 15:21:50|5527.2|5527.2|5526.14|5526.14|5527.2|5527.2|5526.14|5526.14|0
1636039330000|2021-11-04 15:22:10|5526.02|5526.02|5525.55|5525.55|5526.25|5526.25|5525.55|5525.55|0
1636039350000|2021-11-04 15:22:30|5525.53|5525.53|5525.53|5525.53|5525.53|5525.53|5525.53|5525.53|0
1636039370000|2021-11-04 15:22:50|5525.78|5525.78|5525.78|5525.78|5525.78|5525.78|5525.78|5525.78|0
1636039380000|2021-11-04 15:23:00|5525.9|5525.9|5525.9|5525.9|5525.9|5525.9|5525.9|5525.9|0
1636039390000|2021-11-04 15:23:10|5526.24|5526.24|5526.94|5526.94|5526.94|5526.94|5526.24|5526.24|0
1636039410000|2021-11-04 15:23:30|5527.3|5527.3|5526.59|5526.59|5527.3|5527.3|5526.59|5526.59|0
1636039420000|2021-11-04 15:23:40|5526.47|5526.47|5527.78|5527.78|5527.78|5527.78|5526.47|5526.47|0
1636039470000|2021-11-04 15:24:30|5528.49|5528.49|5528.49|5528.49|5528.49|5528.49|5528.49|5528.49|0
1636039480000|2021-11-04 15:24:40|5528.13|5528.13|5527.78|5527.78|5528.84|5528.84|5527.08|5527.08|0
1636039500000|2021-11-04 15:25:00|5528.13|5528.13|5528.13|5528.13|5528.13|5528.13|5528.13|5528.13|0
1636039540000|2021-11-04 15:25:40|5528.84|5528.84|5529.1|5529.1|5529.12|5529.12|5528.41|5528.41|0
1636039550000|2021-11-04 15:25:50|5529.35|5529.35|5530.03|5530.03|5530.03|5530.03|5529.35|5529.35|0
1636039570000|2021-11-04 15:26:10|5530.38|5530.38|5530.38|5530.38|5530.38|5530.38|5530.38|5530.38|0
1636039590000|2021-11-04 15:26:30|5530.74|5530.74|5530.74|5530.74|5530.74|5530.74|5530.74|5530.74|0
1636039610000|2021-11-04 15:26:50|5530.06|5530.06|5530.18|5530.18|5530.18|5530.18|5530.06|5530.06|0
1636039620000|2021-11-04 15:27:00|5530.53|5530.53|5530.18|5530.18|5530.53|5530.53|5530.18|5530.18|0
1636039630000|2021-11-04 15:27:10|5530.53|5530.53|5530.53|5530.53|5530.53|5530.53|5530.53|5530.53|0
1636039650000|2021-11-04 15:27:30|5530.41|5530.41|5530.41|5530.41|5530.41|5530.41|5530.41|5530.41|0
1636039670000|2021-11-04 15:27:50|5530.3|5530.3|5529.95|5529.95|5530.3|5530.3|5529.95|5529.95|0
1636039680000|2021-11-04 15:28:00|5529.24|5529.24|5529.24|5529.24|5529.24|5529.24|5529.24|5529.24|0
1636039700000|2021-11-04 15:28:20|5529.59|5529.59|5529.59|5529.59|5529.59|5529.59|5529.59|5529.59|0
1636039740000|2021-11-04 15:29:00|5529.87|5529.87|5529.87|5529.87|5529.87|5529.87|5529.87|5529.87|0
1636039760000|2021-11-04 15:29:20|5529.99|5529.99|5529.99|5529.99|5529.99|5529.99|5529.99|5529.99|0
1636039780000|2021-11-04 15:29:40|5529.64|5529.64|5529.64|5529.64|5529.64|5529.64|5529.28|5529.28|0
1636039800000|2021-11-04 15:30:00|5529.99|5529.99|5529.99|5529.99|5529.99|5529.99|5529.99|5529.99|0
1636039810000|2021-11-04 15:30:10|5529.64|5529.64|5529.64|5529.64|5529.64|5529.64|5529.64|5529.64|0
1636039830000|2021-11-04 15:30:30|5529.97|5529.97|5530.33|5530.33|5530.33|5530.33|5529.97|5529.97|0
1636039840000|2021-11-04 15:30:40|5529.97|5529.97|5529.97|5529.97|5529.97|5529.97|5529.97|5529.97|0
1636039880000|2021-11-04 15:31:20|5530.33|5530.33|5529.97|5529.97|5530.33|5530.33|5529.97|5529.97|0
1636039890000|2021-11-04 15:31:30|5529.62|5529.62|5529.27|5529.27|5529.62|5529.62|5529.27|5529.27|0
1636039900000|2021-11-04 15:31:40|5528.21|5528.21|5528.69|5528.69|5528.69|5528.69|5528.09|5528.09|0
1636039910000|2021-11-04 15:31:50|5528.36|5528.36|5528.36|5528.36|5528.36|5528.36|5528.36|5528.36|0
1636039940000|2021-11-04 15:32:20|5528.24|5528.24|5528.24|5528.24|5528.24|5528.24|5528.24|5528.24|0
1636039970000|2021-11-04 15:32:50|5528.94|5528.94|5528.94|5528.94|5528.94|5528.94|5528.94|5528.94|0
1636039980000|2021-11-04 15:33:00|5529.28|5529.28|5529.28|5529.28|5529.28|5529.28|5529.28|5529.28|0
1636040000000|2021-11-04 15:33:20|5529.64|5529.64|5529.64|5529.64|5529.64|5529.64|5529.64|5529.64|0
1636040010000|2021-11-04 15:33:30|5529.99|5529.99|5529.99|5529.99|5529.99|5529.99|5529.99|5529.99|0
1636040020000|2021-11-04 15:33:40|5529.87|5529.87|5529.76|5529.76|5529.87|5529.87|5529.76|5529.76|0
1636040050000|2021-11-04 15:34:10|5528.34|5528.34|5528.7|5528.7|5528.7|5528.7|5528.34|5528.34|0
1636040080000|2021-11-04 15:34:40|5528.58|5528.58|5528.58|5528.58|5528.58|5528.58|5528.58|5528.58|0
1636040100000|2021-11-04 15:35:00|5528.24|5528.24|5529.07|5529.07|5529.07|5529.07|5528.01|5528.01|0
1636040110000|2021-11-04 15:35:10|5528.95|5528.95|5528.95|5528.95|5528.95|5528.95|5528.95|5528.95|0
1636040120000|2021-11-04 15:35:20|5527.89|5527.89|5528.24|5528.24|5528.24|5528.24|5527.89|5527.89|0
1636040130000|2021-11-04 15:35:30|5528.13|5528.13|5528.13|5528.13|5528.13|5528.13|5528.13|5528.13|0
1636040140000|2021-11-04 15:35:40|5528.24|5528.24|5528.36|5528.36|5528.36|5528.36|5528.24|5528.24|0
1636040150000|2021-11-04 15:35:50|5528.24|5528.24|5527.54|5527.54|5528.24|5528.24|5527.54|5527.54|0
1636040160000|2021-11-04 15:36:00|5527.2|5527.2|5525.98|5525.98|5527.2|5527.2|5525.98|5525.98|0
1636040170000|2021-11-04 15:36:10|5525.64|5525.64|5525.64|5525.64|5525.64|5525.64|5525.64|5525.64|0
1636040180000|2021-11-04 15:36:20|5525.3|5525.3|5523.89|5523.89|5525.3|5525.3|5523.89|5523.89|0
1636040200000|2021-11-04 15:36:40|5523.64|5523.64|5523.29|5523.29|5523.64|5523.64|5523.29|5523.29|0
1636040220000|2021-11-04 15:37:00|5523.63|5523.63|5523.63|5523.63|5523.63|5523.63|5523.63|5523.63|0
1636040240000|2021-11-04 15:37:20|5523.29|5523.29|5523.29|5523.29|5523.29|5523.29|5523.29|5523.29|0
1636040250000|2021-11-04 15:37:30|5522.95|5522.95|5522.08|5522.08|5522.95|5522.95|5522.08|5522.08|0
1636040280000|2021-11-04 15:38:00|5522.44|5522.44|5522.44|5522.44|5522.44|5522.44|5522.44|5522.44|0
1636040290000|2021-11-04 15:38:10|5522.68|5522.68|5522.68|5522.68|5522.68|5522.68|5522.68|5522.68|0
1636040310000|2021-11-04 15:38:30|5522.8|5522.8|5522.8|5522.8|5522.8|5522.8|5522.8|5522.8|0
1636040320000|2021-11-04 15:38:40|5523.15|5523.15|5524.3|5524.3|5524.42|5524.42|5523.15|5523.15|0
1636040330000|2021-11-04 15:38:50|5524.19|5524.19|5524.19|5524.19|5524.19|5524.19|5524.19|5524.19|0
1636040340000|2021-11-04 15:39:00|5525.6|5525.6|5525.24|5525.24|5525.6|5525.6|5525.24|5525.24|0
1636040350000|2021-11-04 15:39:10|5525.58|5525.58|5525.58|5525.58|5525.58|5525.58|5525.58|5525.58|0
1636040380000|2021-11-04 15:39:40|5525.23|5525.23|5525.23|5525.23|5525.23|5525.23|5525.23|5525.23|0
1636040390000|2021-11-04 15:39:50|5525.73|5525.73|5527.04|5527.04|5527.04|5527.04|5525.73|5525.73|0
1636040410000|2021-11-04 15:40:10|5527.74|5527.74|5527.14|5527.14|5527.74|5527.74|5527.14|5527.14|0
1636040420000|2021-11-04 15:40:20|5527.48|5527.48|5526.04|5526.04|5527.48|5527.48|5526.04|5526.04|0
1636040430000|2021-11-04 15:40:30|5526.29|5526.29|5526.29|5526.29|5526.29|5526.29|5526.29|5526.29|0
1636040440000|2021-11-04 15:40:40|5525.94|5525.94|5525.94|5525.94|5525.94|5525.94|5525.94|5525.94|0
1636040450000|2021-11-04 15:40:50|5525.82|5525.82|5524.29|5524.29|5525.82|5525.82|5524.29|5524.29|0
1636040470000|2021-11-04 15:41:10|5525|5525|5525|5525|5525|5525|5525|5525|0
1636040490000|2021-11-04 15:41:30|5525.35|5525.35|5525.35|5525.35|5525.35|5525.35|5525.35|5525.35|0
1636040500000|2021-11-04 15:41:40|5526.06|5526.06|5526.06|5526.06|5526.06|5526.06|5526.06|5526.06|0
1636040520000|2021-11-04 15:42:00|5525.35|5525.35|5525.35|5525.35|5525.35|5525.35|5525.35|5525.35|0
1636040570000|2021-11-04 15:42:50|5525.23|5525.23|5525.12|5525.12|5525.23|5525.23|5525.12|5525.12|0
1636040580000|2021-11-04 15:43:00|5524.76|5524.76|5524.41|5524.41|5524.76|5524.76|5524.41|5524.41|0
1636040610000|2021-11-04 15:43:30|5525.09|5525.09|5525.09|5525.09|5525.09|5525.09|5525.09|5525.09|0
1636040620000|2021-11-04 15:43:40|5525.32|5525.32|5524.98|5524.98|5525.32|5525.32|5524.98|5524.98|0
1636040640000|2021-11-04 15:44:00|5525.34|5525.34|5525.57|5525.57|5525.57|5525.57|5525.22|5525.22|0
1636040650000|2021-11-04 15:44:10|5525.69|5525.69|5525.69|5525.69|5525.69|5525.69|5525.69|5525.69|0
1636040660000|2021-11-04 15:44:20|5525.34|5525.34|5525.34|5525.34|5525.34|5525.34|5525.34|5525.34|0
1636040690000|2021-11-04 15:44:50|5525.45|5525.45|5525.45|5525.45|5525.45|5525.45|5525.45|5525.45|0
1636040710000|2021-11-04 15:45:10|5524.75|5524.75|5524.75|5524.75|5524.75|5524.75|5524.75|5524.75|0
1636040720000|2021-11-04 15:45:20|5524.14|5524.14|5523.91|5523.91|5524.14|5524.14|5523.79|5523.79|0
1636040800000|2021-11-04 15:46:40|5524.26|5524.26|5523.44|5523.44|5524.26|5524.26|5523.44|5523.44|0
1636040810000|2021-11-04 15:46:50|5523.1|5523.1|5522.76|5522.76|5523.1|5523.1|5522.76|5522.76|0
1636040820000|2021-11-04 15:47:00|5522.41|5522.41|5522.41|5522.41|5522.41|5522.41|5522.41|5522.41|0
1636040830000|2021-11-04 15:47:10|5522.06|5522.06|5522.06|5522.06|5522.06|5522.06|5522.06|5522.06|0
1636040840000|2021-11-04 15:47:20|5521.71|5521.71|5521.71|5521.71|5521.71|5521.71|5521.71|5521.71|0
1636040850000|2021-11-04 15:47:30|5522.06|5522.06|5521.71|5521.71|5522.06|5522.06|5521.71|5521.71|0
1636040860000|2021-11-04 15:47:40|5521.47|5521.47|5521.83|5521.83|5521.83|5521.83|5521.47|5521.47|0
1636040890000|2021-11-04 15:48:10|5521.94|5521.94|5522.18|5522.18|5522.18|5522.18|5521.94|5521.94|0
1636040910000|2021-11-04 15:48:30|5522.53|5522.53|5522.53|5522.53|5522.53|5522.53|5522.53|5522.53|0
1636040920000|2021-11-04 15:48:40|5522.41|5522.41|5522.41|5522.41|5522.77|5522.77|5522.41|5522.41|0
1636040950000|2021-11-04 15:49:10|5523.12|5523.12|5523.12|5523.12|5523.12|5523.12|5523.12|5523.12|0
1636040990000|2021-11-04 15:49:50|5522.77|5522.77|5523|5523|5523|5523|5522.65|5522.65|0
1636041000000|2021-11-04 15:50:00|5522.65|5522.65|5522.3|5522.3|5522.65|5522.65|5522.3|5522.3|0
1636041040000|2021-11-04 15:50:40|5521.96|5521.96|5521.96|5521.96|5521.96|5521.96|5521.96|5521.96|0
1636041060000|2021-11-04 15:51:00|5521.25|5521.25|5521.25|5521.25|5521.25|5521.25|5521.25|5521.25|0
1636041070000|2021-11-04 15:51:10|5520.9|5520.9|5520.9|5520.9|5520.9|5520.9|5520.9|5520.9|0
1636041090000|2021-11-04 15:51:30|5521.25|5521.25|5521.6|5521.6|5521.6|5521.6|5521.25|5521.25|0
1636041100000|2021-11-04 15:51:40|5521.84|5521.84|5521.96|5521.96|5521.96|5521.96|5521.84|5521.84|0
1636041110000|2021-11-04 15:51:50|5521.84|5521.84|5522.85|5522.85|5522.85|5522.85|5521.84|5521.84|0
1636041120000|2021-11-04 15:52:00|5523.21|5523.21|5523.56|5523.56|5523.56|5523.56|5523.21|5523.21|0
1636041130000|2021-11-04 15:52:10|5523.22|5523.22|5523.22|5523.22|5523.22|5523.22|5523.22|5523.22|0
1636041150000|2021-11-04 15:52:30|5522.87|5522.87|5523.33|5523.33|5523.57|5523.57|5522.87|5522.87|0
1636041160000|2021-11-04 15:52:40|5522.97|5522.97|5522.97|5522.97|5522.97|5522.97|5522.97|5522.97|0
1636041180000|2021-11-04 15:53:00|5521.21|5521.21|5521.56|5521.56|5521.56|5521.56|5521.21|5521.21|0
1636041190000|2021-11-04 15:53:10|5521.44|5521.44|5521.8|5521.8|5521.8|5521.8|5521.44|5521.44|0
1636041250000|2021-11-04 15:54:10|5522.29|5522.29|5523.71|5523.71|5523.71|5523.71|5522.29|5522.29|0
1636041270000|2021-11-04 15:54:30|5524.16|5524.16|5524.81|5524.81|5524.81|5524.81|5524.16|5524.16|0
1636041280000|2021-11-04 15:54:40|5525.87|5525.87|5525.87|5525.87|5525.87|5525.87|5525.87|5525.87|0
1636041290000|2021-11-04 15:54:50|5526.11|5526.11|5526.82|5526.82|5526.82|5526.82|5526.11|5526.11|0
1636041300000|2021-11-04 15:55:00|5527.07|5527.07|5527.07|5527.07|5527.07|5527.07|5527.07|5527.07|0
1636041310000|2021-11-04 15:55:10|5528.13|5528.13|5527.07|5527.07|5528.13|5528.13|5527.07|5527.07|0
1636041320000|2021-11-04 15:55:20|5526.72|5526.72|5526.47|5526.47|5526.72|5526.72|5526.47|5526.47|0
1636041330000|2021-11-04 15:55:30|5525.06|5525.06|5525.41|5525.41|5525.41|5525.41|5525.06|5525.06|0
1636041350000|2021-11-04 15:55:50|5526.11|5526.11|5526.11|5526.11|5526.11|5526.11|5526.11|5526.11|0
1636041360000|2021-11-04 15:56:00|5526.45|5526.45|5526.45|5526.45|5526.45|5526.45|5526.1|5526.1|0
1636041370000|2021-11-04 15:56:10|5526.1|5526.1|5526.1|5526.1|5526.1|5526.1|5526.1|5526.1|0
1636041390000|2021-11-04 15:56:30|5525.75|5525.75|5526.45|5526.45|5526.45|5526.45|5525.75|5525.75|0
1636041400000|2021-11-04 15:56:40|5526.1|5526.1|5526.44|5526.44|5526.79|5526.79|5526.1|5526.1|0
1636041410000|2021-11-04 15:56:50|5526.1|5526.1|5526.1|5526.1|5526.1|5526.1|5526.1|5526.1|0
1636041420000|2021-11-04 15:57:00|5525.76|5525.76|5525.42|5525.42|5525.76|5525.76|5525.42|5525.42|0
1636041430000|2021-11-04 15:57:10|5525.78|5525.78|5525.78|5525.78|5525.78|5525.78|5525.78|5525.78|0
1636041440000|2021-11-04 15:57:20|5525.07|5525.07|5525.41|5525.41|5525.41|5525.41|5525.07|5525.07|0
1636041460000|2021-11-04 15:57:40|5525.76|5525.76|5524.99|5524.99|5525.76|5525.76|5524.99|5524.99|0
1636041470000|2021-11-04 15:57:50|5524.63|5524.63|5524.63|5524.63|5524.63|5524.63|5524.63|5524.63|0
1636041500000|2021-11-04 15:58:20|5524.28|5524.28|5525.87|5525.87|5525.87|5525.87|5524.28|5524.28|0
1636041520000|2021-11-04 15:58:40|5525.75|5525.75|5525.75|5525.75|5525.75|5525.75|5525.75|5525.75|0
1636041540000|2021-11-04 15:59:00|5525.52|5525.52|5524.81|5524.81|5525.52|5525.52|5524.81|5524.81|0
1636041560000|2021-11-04 15:59:20|5525.16|5525.16|5525.16|5525.16|5525.16|5525.16|5525.16|5525.16|0
1636041580000|2021-11-04 15:59:40|5525.52|5525.52|5525.52|5525.52|5525.52|5525.52|5525.52|5525.52|0
1636041600000|2021-11-04 16:00:00|5526.57|5526.57|5526.69|5526.69|5526.69|5526.69|5526.57|5526.57|0
1636041620000|2021-11-04 16:00:20|5527.04|5527.04|5527.16|5527.16|5527.16|5527.16|5527.04|5527.04|0
1636041630000|2021-11-04 16:00:30|5527.28|5527.28|5527.63|5527.63|5527.63|5527.63|5527.28|5527.28|0
1636041650000|2021-11-04 16:00:50|5526.92|5526.92|5526.59|5526.59|5526.92|5526.92|5526.59|5526.59|0
1636041660000|2021-11-04 16:01:00|5526.47|5526.47|5526.47|5526.47|5526.47|5526.47|5526.47|5526.47|0
1636041680000|2021-11-04 16:01:20|5526.12|5526.12|5526.47|5526.47|5526.82|5526.82|5526.12|5526.12|0
1636041710000|2021-11-04 16:01:50|5526.81|5526.81|5526.92|5526.92|5526.92|5526.92|5526.81|5526.81|0
1636041730000|2021-11-04 16:02:10|5526.22|5526.22|5525.51|5525.51|5526.22|5526.22|5525.51|5525.51|0
1636041750000|2021-11-04 16:02:30|5525.87|5525.87|5526.22|5526.22|5526.22|5526.22|5525.87|5525.87|0
1636041770000|2021-11-04 16:02:50|5526.34|5526.34|5526.34|5526.34|5526.34|5526.34|5526.34|5526.34|0
1636041780000|2021-11-04 16:03:00|5526.58|5526.58|5526.58|5526.58|5526.58|5526.58|5526.58|5526.58|0
1636041830000|2021-11-04 16:03:50|5525.88|5525.88|5525.88|5525.88|5525.88|5525.88|5525.88|5525.88|0
1636041840000|2021-11-04 16:04:00|5525.54|5525.54|5525.54|5525.54|5525.54|5525.54|5525.54|5525.54|0
1636041850000|2021-11-04 16:04:10|5525.29|5525.29|5525.29|5525.29|5525.29|5525.29|5525.29|5525.29|0
1636041880000|2021-11-04 16:04:40|5525.64|5525.64|5525.64|5525.64|5525.64|5525.64|5525.64|5525.64|0
1636041890000|2021-11-04 16:04:50|5525.29|5525.29|5524.94|5524.94|5525.29|5525.29|5524.94|5524.94|0
1636041920000|2021-11-04 16:05:20|5524.82|5524.82|5524.59|5524.59|5524.82|5524.82|5524.59|5524.59|0
1636041980000|2021-11-04 16:06:20|5524.94|5524.94|5525.29|5525.29|5525.29|5525.29|5524.94|5524.94|0
1636041990000|2021-11-04 16:06:30|5524.94|5524.94|5524.94|5524.94|5524.94|5524.94|5524.94|5524.94|0
1636042040000|2021-11-04 16:07:20|5525.06|5525.06|5524.94|5524.94|5525.06|5525.06|5524.94|5524.94|0
1636042050000|2021-11-04 16:07:30|5524.82|5524.82|5524.48|5524.48|5524.82|5524.82|5524.48|5524.48|0
1636042090000|2021-11-04 16:08:10|5523.78|5523.78|5523.78|5523.78|5523.78|5523.78|5523.78|5523.78|0
1636042110000|2021-11-04 16:08:30|5523.44|5523.44|5521.34|5521.34|5523.44|5523.44|5521.34|5521.34|0
1636042120000|2021-11-04 16:08:40|5520.98|5520.98|5520.98|5520.98|5520.98|5520.98|5520.98|5520.98|0
1636042130000|2021-11-04 16:08:50|5521.34|5521.34|5521.4|5521.4|5521.68|5521.68|5521.34|5521.34|0
1636042140000|2021-11-04 16:09:00|5521.06|5521.06|5521.06|5521.06|5521.06|5521.06|5521.06|5521.06|0
1636042160000|2021-11-04 16:09:20|5521.17|5521.17|5521.17|5521.17|5521.17|5521.17|5521.17|5521.17|0
1636042180000|2021-11-04 16:09:40|5521.06|5521.06|5521.06|5521.06|5521.06|5521.06|5521.06|5521.06|0
1636042190000|2021-11-04 16:09:50|5520.94|5520.94|5520.94|5520.94|5520.94|5520.94|5520.94|5520.94|0
1636042200000|2021-11-04 16:10:00|5521.28|5521.28|5521.28|5521.28|5521.28|5521.28|5521.28|5521.28|0
1636042210000|2021-11-04 16:10:10|5520.93|5520.93|5520.93|5520.93|5520.93|5520.93|5520.93|5520.93|0
1636042220000|2021-11-04 16:10:20|5520.68|5520.68|5519.87|5519.87|5520.93|5520.93|5519.87|5519.87|0
1636042240000|2021-11-04 16:10:40|5519.75|5519.75|5519.75|5519.75|5519.75|5519.75|5519.75|5519.75|0
1636042330000|2021-11-04 16:12:10|5520.1|5520.1|5520.1|5520.1|5520.1|5520.1|5520.1|5520.1|0
1636042340000|2021-11-04 16:12:20|5521.16|5521.16|5521.16|5521.16|5521.16|5521.16|5521.16|5521.16|0
1636042360000|2021-11-04 16:12:40|5521.28|5521.28|5521.05|5521.05|5521.28|5521.28|5521.05|5521.05|0
1636042370000|2021-11-04 16:12:50|5520.81|5520.81|5521.99|5521.99|5521.99|5521.99|5520.81|5520.81|0
1636042380000|2021-11-04 16:13:00|5521.63|5521.63|5522.1|5522.1|5522.1|5522.1|5521.63|5521.63|0
1636042450000|2021-11-04 16:14:10|5521.75|5521.75|5522.1|5522.1|5522.1|5522.1|5521.75|5521.75|0
1636042470000|2021-11-04 16:14:30|5522.81|5522.81|5522.81|5522.81|5522.81|5522.81|5522.81|5522.81|0
1636042490000|2021-11-04 16:14:50|5523.16|5523.16|5523.03|5523.03|5523.5|5523.5|5523.03|5523.03|0
1636042500000|2021-11-04 16:15:00|5523.15|5523.15|5523.15|5523.15|5523.15|5523.15|5523.15|5523.15|0
1636042510000|2021-11-04 16:15:10|5523.03|5523.03|5523.03|5523.03|5523.03|5523.03|5523.03|5523.03|0
1636042520000|2021-11-04 16:15:20|5522.68|5522.68|5522.32|5522.32|5522.68|5522.68|5522.32|5522.32|0
1636042530000|2021-11-04 16:15:30|5522.08|5522.08|5521.74|5521.74|5522.08|5522.08|5521.74|5521.74|0
1636042560000|2021-11-04 16:16:00|5521.38|5521.38|5521.03|5521.03|5521.38|5521.38|5521.03|5521.03|0
1636042590000|2021-11-04 16:16:30|5520.69|5520.69|5520.69|5520.69|5520.69|5520.69|5520.57|5520.57|0
1636042600000|2021-11-04 16:16:40|5520.57|5520.57|5520.85|5520.85|5520.85|5520.85|5520.57|5520.57|0
1636042610000|2021-11-04 16:16:50|5521.13|5521.13|5521.02|5521.02|5521.13|5521.13|5521.02|5521.02|0
1636042630000|2021-11-04 16:17:10|5521.37|5521.37|5521.37|5521.37|5521.37|5521.37|5521.37|5521.37|0
1636042660000|2021-11-04 16:17:40|5521.25|5521.25|5521.25|5521.25|5521.25|5521.25|5521.25|5521.25|0
1636042680000|2021-11-04 16:18:00|5520.9|5520.9|5522.28|5522.28|5522.28|5522.28|5520.55|5520.55|0
1636042730000|2021-11-04 16:18:50|5522.39|5522.39|5522.39|5522.39|5522.39|5522.39|5522.39|5522.39|0
1636042740000|2021-11-04 16:19:00|5522.73|5522.73|5522.73|5522.73|5522.73|5522.73|5522.73|5522.73|0
1636042750000|2021-11-04 16:19:10|5523.07|5523.07|5523.07|5523.07|5523.07|5523.07|5523.07|5523.07|0
1636042760000|2021-11-04 16:19:20|5522.82|5522.82|5522.82|5522.82|5522.82|5522.82|5522.82|5522.82|0
1636042790000|2021-11-04 16:19:50|5523.16|5523.16|5523.16|5523.16|5523.16|5523.16|5523.16|5523.16|0
1636042800000|2021-11-04 16:20:00|5523.05|5523.05|5523.05|5523.05|5523.16|5523.16|5523.05|5523.05|0
1636042810000|2021-11-04 16:20:10|5522.71|5522.71|5522.24|5522.24|5522.71|5522.71|5522.24|5522.24|0
1636042820000|2021-11-04 16:20:20|5521.96|5521.96|5521.84|5521.84|5521.96|5521.96|5521.84|5521.84|0
1636042830000|2021-11-04 16:20:30|5522.19|5522.19|5522.31|5522.31|5522.31|5522.31|5522.19|5522.19|0
1636042840000|2021-11-04 16:20:40|5521.96|5521.96|5522.66|5522.66|5522.66|5522.66|5521.96|5521.96|0
1636042850000|2021-11-04 16:20:50|5523.02|5523.02|5523.13|5523.13|5523.13|5523.13|5523.02|5523.02|0
1636042860000|2021-11-04 16:21:00|5523.25|5523.25|5523.65|5523.65|5523.65|5523.65|5523.25|5523.25|0
1636042880000|2021-11-04 16:21:20|5524.35|5524.35|5525.06|5525.06|5525.06|5525.06|5524.35|5524.35|0
1636042890000|2021-11-04 16:21:30|5525.41|5525.41|5525.41|5525.41|5525.41|5525.41|5525.41|5525.41|0
1636042920000|2021-11-04 16:22:00|5525.76|5525.76|5526.12|5526.12|5526.82|5526.82|5525.76|5525.76|0
1636042930000|2021-11-04 16:22:10|5525.76|5525.76|5525.41|5525.41|5525.76|5525.76|5525.41|5525.41|0
1636042940000|2021-11-04 16:22:20|5525.76|5525.76|5525.76|5525.76|5525.76|5525.76|5525.76|5525.76|0
1636042950000|2021-11-04 16:22:30|5526.1|5526.1|5526.1|5526.1|5526.1|5526.1|5526.1|5526.1|0
1636042960000|2021-11-04 16:22:40|5526.46|5526.46|5526.46|5526.46|5526.46|5526.46|5526.46|5526.46|0
1636042980000|2021-11-04 16:23:00|5526.34|5526.34|5526.22|5526.22|5526.34|5526.34|5526.22|5526.22|0
1636042990000|2021-11-04 16:23:10|5525.16|5525.16|5525.16|5525.16|5526.22|5526.22|5525.16|5525.16|0
1636043000000|2021-11-04 16:23:20|5525.87|5525.87|5526.22|5526.22|5526.22|5526.22|5525.87|5525.87|0
1636043010000|2021-11-04 16:23:30|5526.56|5526.56|5526.56|5526.56|5526.56|5526.56|5526.56|5526.56|0
1636043040000|2021-11-04 16:24:00|5526.31|5526.31|5526.31|5526.31|5526.31|5526.31|5525.97|5525.97|0
1636043060000|2021-11-04 16:24:20|5525.96|5525.96|5525.96|5525.96|5525.96|5525.96|5525.96|5525.96|0
1636043070000|2021-11-04 16:24:30|5525.61|5525.61|5525.61|5525.61|5525.61|5525.61|5525.61|5525.61|0
1636043080000|2021-11-04 16:24:40|5525.96|5525.96|5526.31|5526.31|5526.31|5526.31|5525.96|5525.96|0
1636043100000|2021-11-04 16:25:00|5526.67|5526.67|5526.42|5526.42|5526.67|5526.67|5526.42|5526.42|0
1636043110000|2021-11-04 16:25:10|5526.06|5526.06|5525.96|5525.96|5526.31|5526.31|5525.96|5525.96|0
1636043120000|2021-11-04 16:25:20|5525.61|5525.61|5525|5525|5525.61|5525.61|5525|5525|0
1636043130000|2021-11-04 16:25:30|5524.77|5524.77|5525.01|5525.01|5525.12|5525.12|5524.77|5524.77|0
1636043140000|2021-11-04 16:25:40|5524.67|5524.67|5524.32|5524.32|5524.67|5524.67|5524.32|5524.32|0
1636043150000|2021-11-04 16:25:50|5523.96|5523.96|5524.32|5524.32|5524.32|5524.32|5523.96|5523.96|0
1636043160000|2021-11-04 16:26:00|5523.96|5523.96|5524.08|5524.08|5524.08|5524.08|5523.96|5523.96|0
1636043170000|2021-11-04 16:26:10|5524.42|5524.42|5524.42|5524.42|5524.42|5524.42|5524.42|5524.42|0
1636043180000|2021-11-04 16:26:20|5524.06|5524.06|5524.65|5524.65|5524.65|5524.65|5523.95|5523.95|0
1636043190000|2021-11-04 16:26:30|5523.95|5523.95|5524.3|5524.3|5524.3|5524.3|5523.95|5523.95|0
1636043200000|2021-11-04 16:26:40|5524.42|5524.42|5524.3|5524.3|5524.42|5524.42|5524.3|5524.3|0
1636043210000|2021-11-04 16:26:50|5524.65|5524.65|5524.65|5524.65|5524.65|5524.65|5524.65|5524.65|0
1636043220000|2021-11-04 16:27:00|5524.3|5524.3|5524.18|5524.18|5524.3|5524.3|5524.18|5524.18|0
1636043230000|2021-11-04 16:27:10|5524.3|5524.3|5523.95|5523.95|5524.3|5524.3|5523.95|5523.95|0
1636043250000|2021-11-04 16:27:30|5523.6|5523.6|5523.6|5523.6|5523.6|5523.6|5523.6|5523.6|0
1636043260000|2021-11-04 16:27:40|5523.48|5523.48|5523.48|5523.48|5523.48|5523.48|5523.48|5523.48|0
1636043280000|2021-11-04 16:28:00|5523.83|5523.83|5523.83|5523.83|5523.83|5523.83|5523.83|5523.83|0
1636043290000|2021-11-04 16:28:10|5524.43|5524.43|5524.43|5524.43|5524.43|5524.43|5524.08|5524.08|0
1636043300000|2021-11-04 16:28:20|5524.08|5524.08|5524.08|5524.08|5524.08|5524.08|5524.08|5524.08|0
1636043310000|2021-11-04 16:28:30|5523.73|5523.73|5524.43|5524.43|5524.43|5524.43|5523.73|5523.73|0
1636043320000|2021-11-04 16:28:40|5524.68|5524.68|5523.85|5523.85|5525.03|5525.03|5523.85|5523.85|0
1636043330000|2021-11-04 16:28:50|5524.18|5524.18|5524.18|5524.18|5524.18|5524.18|5524.18|5524.18|0
1636043340000|2021-11-04 16:29:00|5523.85|5523.85|5523.62|5523.62|5523.98|5523.98|5523.38|5523.38|0
1636043350000|2021-11-04 16:29:10|5523.98|5523.98|5524.67|5524.67|5524.78|5524.78|5523.98|5523.98|0
1636043360000|2021-11-04 16:29:20|5524.92|5524.92|5524.77|5524.77|5524.92|5524.92|5524.42|5524.42|0
1636043370000|2021-11-04 16:29:30|5524.49|5524.49|5523.32|5523.32|5524.49|5524.49|5523.32|5523.32|0
1636043380000|2021-11-04 16:29:40|5522.96|5522.96|5523.43|5523.43|5523.43|5523.43|5522.85|5522.85|0
1636043390000|2021-11-04 16:29:50|5523.2|5523.2|5522.88|5522.88|5523.58|5523.58|5521.7|5521.7|0
1636100100000|2021-11-05 08:15:00|5508.83|5508.83|5510.7|5510.7|5510.98|5510.98|5508.83|5508.83|0
1636100120000|2021-11-05 08:15:20|5510.95|5510.95|5510.95|5510.95|5510.95|5510.95|5510.95|5510.95|0
1636100130000|2021-11-05 08:15:30|5510.45|5510.45|5509.74|5509.74|5510.45|5510.45|5509.74|5509.74|0
1636100150000|2021-11-05 08:15:50|5510.02|5510.02|5510.36|5510.36|5510.36|5510.36|5510.02|5510.02|0
1636100160000|2021-11-05 08:16:00|5510.71|5510.71|5510.71|5510.71|5510.71|5510.71|5510.71|5510.71|0
1636100170000|2021-11-05 08:16:10|5510.36|5510.36|5510.36|5510.36|5510.36|5510.36|5510.36|5510.36|0
1636100200000|2021-11-05 08:16:40|5511.07|5511.07|5512.24|5512.24|5512.24|5512.24|5511.07|5511.07|0
1636100280000|2021-11-05 08:18:00|5512.6|5512.6|5513.42|5513.42|5513.42|5513.42|5512.6|5512.6|0
1636100290000|2021-11-05 08:18:10|5513.77|5513.77|5514.83|5514.83|5514.83|5514.83|5513.77|5513.77|0
1636100300000|2021-11-05 08:18:20|5514.47|5514.47|5514.47|5514.47|5514.47|5514.47|5514.47|5514.47|0
1636100320000|2021-11-05 08:18:40|5515.18|5515.18|5515.18|5515.18|5515.18|5515.18|5515.18|5515.18|0
1636100330000|2021-11-05 08:18:50|5515.53|5515.53|5515.53|5515.53|5515.53|5515.53|5515.53|5515.53|0
1636100350000|2021-11-05 08:19:10|5515.81|5515.81|5515.81|5515.81|5515.81|5515.81|5515.81|5515.81|0
1636100360000|2021-11-05 08:19:20|5515.53|5515.53|5515.53|5515.53|5515.53|5515.53|5515.53|5515.53|0
1636100380000|2021-11-05 08:19:40|5515.89|5515.89|5515.74|5515.74|5517.65|5517.65|5515.74|5515.74|0
1636100400000|2021-11-05 08:20:00|5515.04|5515.04|5514.33|5514.33|5515.04|5515.04|5514.33|5514.33|0
1636100430000|2021-11-05 08:20:30|5514.1|5514.1|5514.1|5514.1|5514.1|5514.1|5514.1|5514.1|0
1636100440000|2021-11-05 08:20:40|5513.76|5513.76|5510.07|5510.07|5513.76|5513.76|5510.07|5510.07|0
1636100460000|2021-11-05 08:21:00|5510.57|5510.57|5511.98|5511.98|5511.98|5511.98|5510.57|5510.57|0
1636100470000|2021-11-05 08:21:10|5512.33|5512.33|5512.33|5512.33|5512.33|5512.33|5512.33|5512.33|0
1636100520000|2021-11-05 08:22:00|5511.98|5511.98|5512.33|5512.33|5512.33|5512.33|5511.98|5511.98|0
1636100540000|2021-11-05 08:22:20|5511.98|5511.98|5511.98|5511.98|5511.98|5511.98|5511.98|5511.98|0
1636100570000|2021-11-05 08:22:50|5512.09|5512.09|5512.21|5512.21|5512.21|5512.21|5511.98|5511.98|0
1636100580000|2021-11-05 08:23:00|5512.33|5512.33|5512.33|5512.33|5512.33|5512.33|5512.33|5512.33|0
1636100620000|2021-11-05 08:23:40|5512.21|5512.21|5512.21|5512.21|5512.21|5512.21|5512.21|5512.21|0
1636100630000|2021-11-05 08:23:50|5513.62|5513.62|5514.33|5514.33|5514.33|5514.33|5513.62|5513.62|0
1636100660000|2021-11-05 08:24:20|5514.56|5514.56|5513.38|5513.38|5514.79|5514.79|5513.38|5513.38|0
1636100670000|2021-11-05 08:24:30|5513.66|5513.66|5513.66|5513.66|5513.66|5513.66|5513.66|5513.66|0
1636100680000|2021-11-05 08:24:40|5514.5|5514.5|5514.5|5514.5|5514.5|5514.5|5514.5|5514.5|0
1636100690000|2021-11-05 08:24:50|5514.62|5514.62|5514.89|5514.89|5514.89|5514.89|5514.62|5514.62|0
1636100700000|2021-11-05 08:25:00|5515.14|5515.14|5516.91|5516.91|5516.91|5516.91|5515.14|5515.14|0
1636100730000|2021-11-05 08:25:30|5517.02|5517.02|5517.02|5517.02|5517.02|5517.02|5517.02|5517.02|0
1636100740000|2021-11-05 08:25:40|5518.08|5518.08|5516.67|5516.67|5518.08|5518.08|5516.67|5516.67|0
1636100750000|2021-11-05 08:25:50|5515.97|5515.97|5517.02|5517.02|5517.02|5517.02|5515.97|5515.97|0
1636100760000|2021-11-05 08:26:00|5517.73|5517.73|5517.27|5517.27|5517.98|5517.98|5517.27|5517.27|0
1636100790000|2021-11-05 08:26:30|5516.21|5516.21|5516.21|5516.21|5516.21|5516.21|5516.21|5516.21|0
1636100810000|2021-11-05 08:26:50|5516.46|5516.46|5517.06|5517.06|5517.06|5517.06|5516.46|5516.46|0
1636100830000|2021-11-05 08:27:10|5517.65|5517.65|5517.65|5517.65|5517.65|5517.65|5517.65|5517.65|0
1636100840000|2021-11-05 08:27:20|5517.9|5517.9|5518.02|5518.02|5518.25|5518.25|5517.9|5517.9|0
1636100850000|2021-11-05 08:27:30|5518.13|5518.13|5518.25|5518.25|5518.25|5518.25|5518.13|5518.13|0
1636100860000|2021-11-05 08:27:40|5518.37|5518.37|5516.49|5516.49|5518.37|5518.37|5516.49|5516.49|0
1636100880000|2021-11-05 08:28:00|5515.78|5515.78|5516.84|5516.84|5516.84|5516.84|5515.78|5515.78|0
1636100890000|2021-11-05 08:28:10|5516.49|5516.49|5516.49|5516.49|5516.49|5516.49|5516.49|5516.49|0
1636100920000|2021-11-05 08:28:40|5517.16|5517.16|5517.16|5517.16|5517.16|5517.16|5517.16|5517.16|0
1636100930000|2021-11-05 08:28:50|5517.44|5517.44|5517.09|5517.09|5517.44|5517.44|5517.09|5517.09|0
1636100940000|2021-11-05 08:29:00|5516.74|5516.74|5516.74|5516.74|5516.74|5516.74|5516.74|5516.74|0
1636100950000|2021-11-05 08:29:10|5516.85|5516.85|5517.21|5517.21|5517.56|5517.56|5516.85|5516.85|0
1636100960000|2021-11-05 08:29:20|5517.56|5517.56|5517.56|5517.56|5517.56|5517.56|5517.56|5517.56|0
1636101010000|2021-11-05 08:30:10|5515.09|5515.09|5517.21|5517.21|5517.21|5517.21|5515.09|5515.09|0
1636101100000|2021-11-05 08:31:40|5517.56|5517.56|5517.21|5517.21|5517.56|5517.56|5517.21|5517.21|0
1636101110000|2021-11-05 08:31:50|5517.56|5517.56|5516.15|5516.15|5517.56|5517.56|5516.15|5516.15|0
1636101120000|2021-11-05 08:32:00|5514.03|5514.03|5513.8|5513.8|5514.03|5514.03|5513.8|5513.8|0
1636101130000|2021-11-05 08:32:10|5515.56|5515.56|5515.79|5515.79|5515.79|5515.79|5515.56|5515.56|0
1636101140000|2021-11-05 08:32:20|5516.15|5516.15|5516.15|5516.15|5516.15|5516.15|5516.15|5516.15|0
1636101170000|2021-11-05 08:32:50|5518.26|5518.26|5518.38|5518.38|5518.38|5518.38|5518.26|5518.26|0
1636101180000|2021-11-05 08:33:00|5519.56|5519.56|5519.22|5519.22|5519.56|5519.56|5519.22|5519.22|0
1636101190000|2021-11-05 08:33:10|5518.51|5518.51|5515.69|5515.69|5518.51|5518.51|5515.69|5515.69|0
1636101200000|2021-11-05 08:33:20|5515.35|5515.35|5515.35|5515.35|5515.35|5515.35|5515.35|5515.35|0
1636101220000|2021-11-05 08:33:40|5513.58|5513.58|5513.58|5513.58|5513.58|5513.58|5513.58|5513.58|0
1636101230000|2021-11-05 08:33:50|5513.31|5513.31|5513.31|5513.31|5513.31|5513.31|5513.31|5513.31|0
1636101240000|2021-11-05 08:34:00|5514.36|5514.36|5514.36|5514.36|5514.36|5514.36|5514.36|5514.36|0
1636101250000|2021-11-05 08:34:10|5515.07|5515.07|5515.07|5515.07|5515.07|5515.07|5515.07|5515.07|0
1636101280000|2021-11-05 08:34:40|5514.01|5514.01|5515.07|5515.07|5515.07|5515.07|5512.95|5512.95|0
1636101290000|2021-11-05 08:34:50|5514.36|5514.36|5515.42|5515.42|5515.42|5515.42|5514.36|5514.36|0
1636101330000|2021-11-05 08:35:30|5514.72|5514.72|5516.48|5516.48|5516.48|5516.48|5514.72|5514.72|0
1636101340000|2021-11-05 08:35:40|5517.19|5517.19|5517.19|5517.19|5517.19|5517.19|5517.19|5517.19|0
1636101350000|2021-11-05 08:35:50|5517.42|5517.42|5517.95|5517.95|5517.95|5517.95|5517.42|5517.42|0
1636101360000|2021-11-05 08:36:00|5518.18|5518.18|5518.18|5518.18|5518.18|5518.18|5518.18|5518.18|0
1636101380000|2021-11-05 08:36:20|5518.65|5518.65|5518.65|5518.65|5518.65|5518.65|5518.65|5518.65|0
1636101400000|2021-11-05 08:36:40|5518.53|5518.53|5519|5519|5519|5519|5518.53|5518.53|0
1636101410000|2021-11-05 08:36:50|5517.94|5517.94|5517.94|5517.94|5517.94|5517.94|5517.94|5517.94|0
1636101430000|2021-11-05 08:37:10|5519|5519|5519|5519|5519|5519|5515.82|5515.82|0
1636101460000|2021-11-05 08:37:40|5516.17|5516.17|5516.17|5516.17|5516.17|5516.17|5516.17|5516.17|0
1636101480000|2021-11-05 08:38:00|5516.88|5516.88|5516.88|5516.88|5516.88|5516.88|5516.88|5516.88|0
1636101520000|2021-11-05 08:38:40|5516.63|5516.63|5515.34|5515.34|5516.63|5516.63|5515.34|5515.34|0
1636101560000|2021-11-05 08:39:20|5511.46|5511.46|5514.64|5514.64|5514.64|5514.64|5511.46|5511.46|0
1636101580000|2021-11-05 08:39:40|5514.87|5514.87|5514.87|5514.87|5514.87|5514.87|5514.87|5514.87|0
1636101600000|2021-11-05 08:40:00|5514.64|5514.64|5516.05|5516.05|5516.05|5516.05|5514.64|5514.64|0
1636101610000|2021-11-05 08:40:10|5516.4|5516.4|5516.4|5516.4|5516.4|5516.4|5516.4|5516.4|0
1636101620000|2021-11-05 08:40:20|5515.69|5515.69|5515.69|5515.69|5515.69|5515.69|5515.69|5515.69|0
1636101640000|2021-11-05 08:40:40|5517.09|5517.09|5517.09|5517.09|5517.09|5517.09|5517.09|5517.09|0
1636101650000|2021-11-05 08:40:50|5517.43|5517.43|5517.43|5517.43|5517.43|5517.43|5517.43|5517.43|0
1636101660000|2021-11-05 08:41:00|5517.67|5517.67|5517.67|5517.67|5517.67|5517.67|5517.67|5517.67|0
1636101670000|2021-11-05 08:41:10|5517.91|5517.91|5517.91|5517.91|5517.91|5517.91|5517.91|5517.91|0
1636101680000|2021-11-05 08:41:20|5519.33|5519.33|5519.33|5519.33|5519.33|5519.33|5519.33|5519.33|0
1636101700000|2021-11-05 08:41:40|5518.97|5518.97|5515.83|5515.83|5518.97|5518.97|5515.55|5515.55|0
1636101740000|2021-11-05 08:42:20|5516.18|5516.18|5514.77|5514.77|5516.18|5516.18|5514.77|5514.77|0
1636101810000|2021-11-05 08:43:30|5515.12|5515.12|5515.12|5515.12|5515.12|5515.12|5515.12|5515.12|0
1636101860000|2021-11-05 08:44:20|5515.62|5515.62|5515.73|5515.73|5515.73|5515.73|5515.62|5515.62|0
1636101870000|2021-11-05 08:44:30|5518.2|5518.2|5521.35|5521.35|5521.35|5521.35|5518.2|5518.2|0
1636101880000|2021-11-05 08:44:40|5521.23|5521.23|5521.59|5521.59|5521.59|5521.59|5521.23|5521.23|0
1636101890000|2021-11-05 08:44:50|5521.87|5521.87|5519.04|5519.04|5521.87|5521.87|5519.04|5519.04|0
1636101900000|2021-11-05 08:45:00|5519.16|5519.16|5519.16|5519.16|5519.16|5519.16|5519.16|5519.16|0
1636101910000|2021-11-05 08:45:10|5519.87|5519.87|5519.75|5519.75|5519.87|5519.87|5519.75|5519.75|0
1636101940000|2021-11-05 08:45:40|5519.51|5519.51|5519.85|5519.85|5519.85|5519.85|5519.51|5519.51|0
1636101960000|2021-11-05 08:46:00|5523.03|5523.03|5523.03|5523.03|5523.03|5523.03|5523.03|5523.03|0
1636101970000|2021-11-05 08:46:10|5523.53|5523.53|5523.53|5523.53|5523.53|5523.53|5523.53|5523.53|0
1636102030000|2021-11-05 08:47:10|5523.25|5523.25|5523.25|5523.25|5523.25|5523.25|5523.25|5523.25|0
1636102040000|2021-11-05 08:47:20|5522.75|5522.75|5521.93|5521.93|5522.75|5522.75|5521.93|5521.93|0
1636102060000|2021-11-05 08:47:40|5522.18|5522.18|5522.18|5522.18|5522.18|5522.18|5522.18|5522.18|0
1636102090000|2021-11-05 08:48:10|5521.93|5521.93|5520.87|5520.87|5521.93|5521.93|5520.87|5520.87|0
1636102100000|2021-11-05 08:48:20|5520.19|5520.19|5520.19|5520.19|5520.19|5520.19|5520.19|5520.19|0
1636102110000|2021-11-05 08:48:30|5520.08|5520.08|5520.08|5520.08|5520.08|5520.08|5520.08|5520.08|0
1636102140000|2021-11-05 08:49:00|5519.96|5519.96|5521.37|5521.37|5521.37|5521.37|5519.96|5519.96|0
1636102170000|2021-11-05 08:49:30|5521.09|5521.09|5521.34|5521.34|5521.34|5521.34|5521.09|5521.09|0
1636102200000|2021-11-05 08:50:00|5521.84|5521.84|5521.84|5521.84|5521.84|5521.84|5521.84|5521.84|0
1636102240000|2021-11-05 08:50:40|5521.59|5521.59|5521.59|5521.59|5521.59|5521.59|5521.59|5521.59|0
1636102290000|2021-11-05 08:51:30|5522.12|5522.12|5522.12|5522.12|5522.12|5522.12|5522.12|5522.12|0
1636102360000|2021-11-05 08:52:40|5526|5526|5526.35|5526.35|5526.35|5526.35|5526|5526|0
1636102420000|2021-11-05 08:53:40|5526.69|5526.69|5524.52|5524.52|5526.69|5526.69|5524.52|5524.52|0
1636102450000|2021-11-05 08:54:10|5523.81|5523.81|5524.16|5524.16|5524.16|5524.16|5523.81|5523.81|0
1636102480000|2021-11-05 08:54:40|5524.5|5524.5|5524.15|5524.15|5524.5|5524.5|5524.15|5524.15|0
1636102490000|2021-11-05 08:54:50|5522.74|5522.74|5522.74|5522.74|5522.74|5522.74|5522.74|5522.74|0
1636102520000|2021-11-05 08:55:20|5522.39|5522.39|5522.05|5522.05|5522.39|5522.39|5522.05|5522.05|0
1636102540000|2021-11-05 08:55:40|5522.16|5522.16|5522.16|5522.16|5522.16|5522.16|5522.16|5522.16|0
1636102550000|2021-11-05 08:55:50|5522.05|5522.05|5522.05|5522.05|5522.05|5522.05|5522.05|5522.05|0
1636102570000|2021-11-05 08:56:10|5520.99|5520.99|5520.99|5520.99|5520.99|5520.99|5520.99|5520.99|0
1636102580000|2021-11-05 08:56:20|5520.15|5520.15|5520.15|5520.15|5520.15|5520.15|5520.15|5520.15|0
1636102600000|2021-11-05 08:56:40|5520.03|5520.03|5519.92|5519.92|5520.03|5520.03|5519.92|5519.92|0
1636102610000|2021-11-05 08:56:50|5520.17|5520.17|5519.46|5519.46|5520.17|5520.17|5519.46|5519.46|0
1636102620000|2021-11-05 08:57:00|5519.12|5519.12|5519.24|5519.24|5519.35|5519.35|5519.12|5519.12|0
1636102630000|2021-11-05 08:57:10|5518.68|5518.68|5518.68|5518.68|5518.68|5518.68|5518.68|5518.68|0
1636102660000|2021-11-05 08:57:40|5518.43|5518.43|5518.43|5518.43|5518.43|5518.43|5518.43|5518.43|0
1636102670000|2021-11-05 08:57:50|5518.18|5518.18|5518.18|5518.18|5518.18|5518.18|5518.18|5518.18|0
1636102680000|2021-11-05 08:58:00|5516.77|5516.77|5515.73|5515.73|5516.77|5516.77|5515.73|5515.73|0
1636102710000|2021-11-05 08:58:30|5515.45|5515.45|5515.45|5515.45|5515.45|5515.45|5515.45|5515.45|0
1636102740000|2021-11-05 08:59:00|5515.68|5515.68|5515.68|5515.68|5515.68|5515.68|5515.68|5515.68|0
1636102790000|2021-11-05 08:59:50|5516.03|5516.03|5516.03|5516.03|5516.03|5516.03|5516.03|5516.03|0
1636102830000|2021-11-05 09:00:30|5515.68|5515.68|5516.39|5516.39|5516.39|5516.39|5515.68|5515.68|0
1636102840000|2021-11-05 09:00:40|5516.14|5516.14|5516.39|5516.39|5516.39|5516.39|5516.14|5516.14|0
1636102880000|2021-11-05 09:01:20|5516.03|5516.03|5516.03|5516.03|5516.03|5516.03|5516.03|5516.03|0
1636102920000|2021-11-05 09:02:00|5516.39|5516.39|5516.39|5516.39|5516.39|5516.39|5516.39|5516.39|0
1636102940000|2021-11-05 09:02:20|5516.15|5516.15|5516.15|5516.15|5516.15|5516.15|5516.15|5516.15|0
1636102950000|2021-11-05 09:02:30|5515.92|5515.92|5516.04|5516.04|5516.04|5516.04|5515.92|5515.92|0
1636102960000|2021-11-05 09:02:40|5515.8|5515.8|5515.8|5515.8|5515.8|5515.8|5515.8|5515.8|0
1636103070000|2021-11-05 09:04:30|5515.45|5515.45|5515.45|5515.45|5515.45|5515.45|5515.45|5515.45|0
1636103100000|2021-11-05 09:05:00|5514.74|5514.74|5514.74|5514.74|5514.74|5514.74|5514.74|5514.74|0
1636103140000|2021-11-05 09:05:40|5514.39|5514.39|5514.39|5514.39|5514.39|5514.39|5514.39|5514.39|0
1636103170000|2021-11-05 09:06:10|5514.62|5514.62|5514.62|5514.62|5514.62|5514.62|5514.62|5514.62|0
1636103190000|2021-11-05 09:06:30|5514.39|5514.39|5514.39|5514.39|5514.39|5514.39|5514.39|5514.39|0
1636103200000|2021-11-05 09:06:40|5514.05|5514.05|5515.11|5515.11|5515.11|5515.11|5514.05|5514.05|0
1636103230000|2021-11-05 09:07:10|5514.4|5514.4|5514.4|5514.4|5514.4|5514.4|5514.4|5514.4|0
1636103240000|2021-11-05 09:07:20|5513.7|5513.7|5513.7|5513.7|5513.7|5513.7|5513.7|5513.7|0
1636103250000|2021-11-05 09:07:30|5513.35|5513.35|5511.58|5511.58|5513.35|5513.35|5511.23|5511.23|0
1636103280000|2021-11-05 09:08:00|5512.08|5512.08|5513.74|5513.74|5513.74|5513.74|5512.08|5512.08|0
1636103300000|2021-11-05 09:08:20|5514.08|5514.08|5514.08|5514.08|5514.08|5514.08|5514.08|5514.08|0
1636103310000|2021-11-05 09:08:30|5513.37|5513.37|5513.37|5513.37|5513.37|5513.37|5513.37|5513.37|0
1636103370000|2021-11-05 09:09:30|5513.84|5513.84|5513.84|5513.84|5513.84|5513.84|5513.84|5513.84|0
1636103380000|2021-11-05 09:09:40|5514.18|5514.18|5514.18|5514.18|5514.18|5514.18|5514.18|5514.18|0
1636103510000|2021-11-05 09:11:50|5514.68|5514.68|5514.68|5514.68|5514.68|5514.68|5514.68|5514.68|0
1636103520000|2021-11-05 09:12:00|5514.44|5514.44|5514.44|5514.44|5514.44|5514.44|5514.44|5514.44|0
1636103530000|2021-11-05 09:12:10|5514.19|5514.19|5514.19|5514.19|5514.19|5514.19|5514.19|5514.19|0
1636103560000|2021-11-05 09:12:40|5514.9|5514.9|5514.9|5514.9|5514.9|5514.9|5514.9|5514.9|0
1636103580000|2021-11-05 09:13:00|5515.02|5515.02|5515.49|5515.49|5515.49|5515.49|5515.02|5515.02|0
1636103600000|2021-11-05 09:13:20|5515.84|5515.84|5515.84|5515.84|5515.84|5515.84|5515.84|5515.84|0
1636103620000|2021-11-05 09:13:40|5516.19|5516.19|5516.19|5516.19|5516.19|5516.19|5516.19|5516.19|0
1636103640000|2021-11-05 09:14:00|5515.51|5515.51|5515.51|5515.51|5515.51|5515.51|5515.51|5515.51|0
1636103680000|2021-11-05 09:14:40|5515.86|5515.86|5515.86|5515.86|5515.86|5515.86|5515.86|5515.86|0
1636103690000|2021-11-05 09:14:50|5515.31|5515.31|5515.31|5515.31|5515.31|5515.31|5515.31|5515.31|0
1636103740000|2021-11-05 09:15:40|5515.66|5515.66|5515.66|5515.66|5515.66|5515.66|5515.66|5515.66|0
1636103770000|2021-11-05 09:16:10|5514.95|5514.95|5514.95|5514.95|5514.95|5514.95|5514.95|5514.95|0
1636103780000|2021-11-05 09:16:20|5514.6|5514.6|5514.6|5514.6|5514.6|5514.6|5514.6|5514.6|0
1636103790000|2021-11-05 09:16:30|5513.89|5513.89|5513.19|5513.19|5513.89|5513.89|5513.19|5513.19|0
1636103810000|2021-11-05 09:16:50|5513.31|5513.31|5513.31|5513.31|5513.31|5513.31|5513.31|5513.31|0
1636103840000|2021-11-05 09:17:20|5512.56|5512.56|5512.81|5512.81|5512.81|5512.81|5512.56|5512.56|0
1636103880000|2021-11-05 09:18:00|5512.1|5512.1|5511.82|5511.82|5512.1|5512.1|5511.82|5511.82|0
1636103890000|2021-11-05 09:18:10|5511.47|5511.47|5511.47|5511.47|5511.47|5511.47|5511.47|5511.47|0
1636103930000|2021-11-05 09:18:50|5511.72|5511.72|5511.72|5511.72|5511.72|5511.72|5511.72|5511.72|0
1636103940000|2021-11-05 09:19:00|5511.02|5511.02|5511.02|5511.02|5511.02|5511.02|5510.67|5510.67|0
1636103980000|2021-11-05 09:19:40|5510.66|5510.66|5510.66|5510.66|5510.66|5510.66|5510.66|5510.66|0
1636103990000|2021-11-05 09:19:50|5511.37|5511.37|5511.37|5511.37|5511.37|5511.37|5511.37|5511.37|0
1636104000000|2021-11-05 09:20:00|5512.07|5512.07|5512.07|5512.07|5512.07|5512.07|5512.07|5512.07|0
1636104010000|2021-11-05 09:20:10|5512.43|5512.43|5512.43|5512.43|5512.43|5512.43|5512.43|5512.43|0
1636104020000|2021-11-05 09:20:20|5511.93|5511.93|5511.93|5511.93|5511.93|5511.93|5511.93|5511.93|0
1636104150000|2021-11-05 09:22:30|5512.43|5512.43|5512.43|5512.43|5512.43|5512.43|5512.43|5512.43|0
1636104160000|2021-11-05 09:22:40|5511.72|5511.72|5511.37|5511.37|5511.72|5511.72|5511.37|5511.37|0
1636104170000|2021-11-05 09:22:50|5511.12|5511.12|5511.47|5511.47|5511.47|5511.47|5511.12|5511.12|0
1636104190000|2021-11-05 09:23:10|5511.72|5511.72|5511.72|5511.72|5511.72|5511.72|5511.72|5511.72|0
1636104210000|2021-11-05 09:23:30|5512.07|5512.07|5512.07|5512.07|5512.07|5512.07|5512.07|5512.07|0
1636104220000|2021-11-05 09:23:40|5511.02|5511.02|5511.02|5511.02|5511.02|5511.02|5511.02|5511.02|0
1636104240000|2021-11-05 09:24:00|5509.96|5509.96|5509.6|5509.6|5509.96|5509.96|5509.6|5509.6|0
1636104250000|2021-11-05 09:24:10|5509.26|5509.26|5509.26|5509.26|5509.26|5509.26|5509.26|5509.26|0
1636104290000|2021-11-05 09:24:50|5509.62|5509.62|5509.62|5509.62|5509.62|5509.62|5509.62|5509.62|0
1636104330000|2021-11-05 09:25:30|5509.97|5509.97|5509.62|5509.62|5509.97|5509.97|5509.62|5509.62|0
1636104450000|2021-11-05 09:27:30|5508.56|5508.56|5508.92|5508.92|5509.26|5509.26|5508.56|5508.56|0
1636104480000|2021-11-05 09:28:00|5508.69|5508.69|5508.69|5508.69|5508.69|5508.69|5508.69|5508.69|0
1636104490000|2021-11-05 09:28:10|5509.4|5509.4|5510.1|5510.1|5510.1|5510.1|5509.4|5509.4|0
1636104500000|2021-11-05 09:28:20|5510.45|5510.45|5510.8|5510.8|5510.8|5510.8|5510.45|5510.45|0
1636104540000|2021-11-05 09:29:00|5511.16|5511.16|5511.16|5511.16|5511.16|5511.16|5511.16|5511.16|0
1636104570000|2021-11-05 09:29:30|5510.81|5510.81|5510.81|5510.81|5510.81|5510.81|5510.81|5510.81|0
1636104580000|2021-11-05 09:29:40|5510.1|5510.1|5509.85|5509.85|5510.1|5510.1|5509.85|5509.85|0
1636104590000|2021-11-05 09:29:50|5510.21|5510.21|5510.21|5510.21|5510.21|5510.21|5510.21|5510.21|0
1636104600000|2021-11-05 09:30:00|5510.67|5510.67|5510.67|5510.67|5510.67|5510.67|5510.67|5510.67|0
1636104610000|2021-11-05 09:30:10|5511.03|5511.03|5511.03|5511.03|5511.03|5511.03|5511.03|5511.03|0
1636104640000|2021-11-05 09:30:40|5510.75|5510.75|5510.75|5510.75|5510.75|5510.75|5510.75|5510.75|0
1636104690000|2021-11-05 09:31:30|5511.45|5511.45|5511.45|5511.45|5511.45|5511.45|5511.45|5511.45|0
1636104770000|2021-11-05 09:32:50|5510.87|5510.87|5511.57|5511.57|5511.57|5511.57|5510.75|5510.75|0
1636104780000|2021-11-05 09:33:00|5511.45|5511.45|5511.1|5511.1|5511.45|5511.45|5511.1|5511.1|0
1636104790000|2021-11-05 09:33:10|5511.22|5511.22|5510.99|5510.99|5511.22|5511.22|5510.99|5510.99|0
1636104830000|2021-11-05 09:33:50|5510.64|5510.64|5510.64|5510.64|5510.64|5510.64|5510.64|5510.64|0
1636104850000|2021-11-05 09:34:10|5510.4|5510.4|5510.75|5510.75|5510.75|5510.75|5510.4|5510.4|0
1636104860000|2021-11-05 09:34:20|5509.69|5509.69|5509.2|5509.2|5509.69|5509.69|5509.2|5509.2|0
1636104870000|2021-11-05 09:34:30|5508.52|5508.52|5509.58|5509.58|5509.58|5509.58|5508.52|5508.52|0
1636104900000|2021-11-05 09:35:00|5508.87|5508.87|5508.52|5508.52|5508.87|5508.87|5508.52|5508.52|0
1636104910000|2021-11-05 09:35:10|5508.87|5508.87|5508.87|5508.87|5508.87|5508.87|5508.87|5508.87|0
1636104930000|2021-11-05 09:35:30|5508.62|5508.62|5508.62|5508.62|5508.62|5508.62|5508.62|5508.62|0
1636104960000|2021-11-05 09:36:00|5508.27|5508.27|5507.56|5507.56|5508.27|5508.27|5507.56|5507.56|0
1636104970000|2021-11-05 09:36:10|5507.21|5507.21|5507.56|5507.56|5507.56|5507.56|5507.21|5507.21|0
1636104980000|2021-11-05 09:36:20|5507.22|5507.22|5507.22|5507.22|5507.22|5507.22|5507.22|5507.22|0
1636105030000|2021-11-05 09:37:10|5506.87|5506.87|5506.12|5506.12|5506.87|5506.87|5506.12|5506.12|0
1636105040000|2021-11-05 09:37:20|5505.77|5505.77|5505.42|5505.42|5505.77|5505.77|5505.42|5505.42|0
1636105080000|2021-11-05 09:38:00|5504.92|5504.92|5503.51|5503.51|5504.92|5504.92|5503.51|5503.51|0
1636105110000|2021-11-05 09:38:30|5503.87|5503.87|5504.57|5504.57|5504.57|5504.57|5503.87|5503.87|0
1636105120000|2021-11-05 09:38:40|5504.82|5504.82|5504.82|5504.82|5504.82|5504.82|5504.82|5504.82|0
1636105160000|2021-11-05 09:39:20|5505.53|5505.53|5505.53|5505.53|5505.53|5505.53|5505.53|5505.53|0
1636105230000|2021-11-05 09:40:30|5505.41|5505.41|5505.41|5505.41|5505.41|5505.41|5505.41|5505.41|0
1636105240000|2021-11-05 09:40:40|5505.07|5505.07|5505.07|5505.07|5505.07|5505.07|5505.07|5505.07|0
1636105250000|2021-11-05 09:40:50|5504.95|5504.95|5504.01|5504.01|5504.95|5504.95|5504.01|5504.01|0
1636105260000|2021-11-05 09:41:00|5503.55|5503.55|5503.55|5503.55|5503.55|5503.55|5503.55|5503.55|0
1636105280000|2021-11-05 09:41:20|5504.96|5504.96|5504.61|5504.61|5504.96|5504.96|5504.25|5504.25|0
1636105290000|2021-11-05 09:41:30|5504.49|5504.49|5504.49|5504.49|5504.49|5504.49|5504.49|5504.49|0
1636105350000|2021-11-05 09:42:30|5504.14|5504.14|5504.14|5504.14|5504.14|5504.14|5504.14|5504.14|0
1636105380000|2021-11-05 09:43:00|5503.78|5503.78|5503.78|5503.78|5503.78|5503.78|5503.78|5503.78|0
1636105390000|2021-11-05 09:43:10|5503.44|5503.44|5503.44|5503.44|5503.44|5503.44|5503.44|5503.44|0
1636105400000|2021-11-05 09:43:20|5502.7|5502.7|5502.7|5502.7|5502.7|5502.7|5502.7|5502.7|0
1636105420000|2021-11-05 09:43:40|5502.42|5502.42|5502.42|5502.42|5502.42|5502.42|5502.42|5502.42|0
1636105440000|2021-11-05 09:44:00|5501.71|5501.71|5501.71|5501.71|5501.71|5501.71|5501.71|5501.71|0
1636105540000|2021-11-05 09:45:40|5502.42|5502.42|5502.42|5502.42|5502.42|5502.42|5502.42|5502.42|0
1636105560000|2021-11-05 09:46:00|5501.71|5501.71|5501.71|5501.71|5501.71|5501.71|5501.71|5501.71|0
1636105580000|2021-11-05 09:46:20|5501.36|5501.36|5501.71|5501.71|5501.71|5501.71|5501.36|5501.36|0
1636105620000|2021-11-05 09:47:00|5502.07|5502.07|5501.71|5501.71|5502.07|5502.07|5501.71|5501.71|0
1636105630000|2021-11-05 09:47:10|5502.07|5502.07|5502.07|5502.07|5502.07|5502.07|5502.07|5502.07|0
1636105660000|2021-11-05 09:47:40|5501.82|5501.82|5500.41|5500.41|5501.82|5501.82|5500.41|5500.41|0
1636105670000|2021-11-05 09:47:50|5500.05|5500.05|5500.05|5500.05|5500.05|5500.05|5500.05|5500.05|0
1636105700000|2021-11-05 09:48:20|5501.01|5501.01|5501.01|5501.01|5501.01|5501.01|5501.01|5501.01|0
1636105710000|2021-11-05 09:48:30|5502.07|5502.07|5502.67|5502.67|5502.67|5502.67|5502.07|5502.07|0
1636105720000|2021-11-05 09:48:40|5501.96|5501.96|5501.96|5501.96|5501.96|5501.96|5501.96|5501.96|0
1636105770000|2021-11-05 09:49:30|5501.73|5501.73|5501.73|5501.73|5501.73|5501.73|5501.73|5501.73|0
1636105830000|2021-11-05 09:50:30|5502.43|5502.43|5502.43|5502.43|5502.43|5502.43|5502.43|5502.43|0
1636105930000|2021-11-05 09:52:10|5502.77|5502.77|5502.77|5502.77|5502.77|5502.77|5502.77|5502.77|0
1636105990000|2021-11-05 09:53:10|5503.12|5503.12|5503.12|5503.12|5503.12|5503.12|5503.12|5503.12|0
1636106000000|2021-11-05 09:53:20|5502.77|5502.77|5502.77|5502.77|5502.77|5502.77|5502.77|5502.77|0
1636106010000|2021-11-05 09:53:30|5502.43|5502.43|5502.43|5502.43|5502.43|5502.43|5502.43|5502.43|0
1636106100000|2021-11-05 09:55:00|5502.93|5502.93|5503.27|5503.27|5503.27|5503.27|5502.93|5502.93|0
1636106110000|2021-11-05 09:55:10|5504.09|5504.09|5504.09|5504.09|5504.09|5504.09|5504.09|5504.09|0
1636106130000|2021-11-05 09:55:30|5503.03|5503.03|5503.73|5503.73|5503.73|5503.73|5503.03|5503.03|0
1636106140000|2021-11-05 09:55:40|5503.38|5503.38|5503.73|5503.73|5503.73|5503.73|5503.38|5503.38|0
1636106160000|2021-11-05 09:56:00|5504.07|5504.07|5504.07|5504.07|5504.07|5504.07|5504.07|5504.07|0
1636106170000|2021-11-05 09:56:10|5504.42|5504.42|5504.42|5504.42|5504.42|5504.42|5504.42|5504.42|0
1636106200000|2021-11-05 09:56:40|5504.67|5504.67|5504.67|5504.67|5504.67|5504.67|5504.67|5504.67|0
1636106210000|2021-11-05 09:56:50|5504.44|5504.44|5504.08|5504.08|5504.44|5504.44|5504.08|5504.08|0
1636106220000|2021-11-05 09:57:00|5504.44|5504.44|5504.44|5504.44|5504.44|5504.44|5504.44|5504.44|0
1636106230000|2021-11-05 09:57:10|5504.69|5504.69|5504.69|5504.69|5504.69|5504.69|5504.69|5504.69|0
1636106240000|2021-11-05 09:57:20|5504.93|5504.93|5504.93|5504.93|5504.93|5504.93|5504.93|5504.93|0
1636106260000|2021-11-05 09:57:40|5505.18|5505.18|5505.65|5505.65|5505.65|5505.65|5505.18|5505.18|0
1636106280000|2021-11-05 09:58:00|5505.3|5505.3|5505.3|5505.3|5505.3|5505.3|5505.3|5505.3|0
1636106310000|2021-11-05 09:58:30|5505.05|5505.05|5505.05|5505.05|5505.05|5505.05|5505.05|5505.05|0
1636106340000|2021-11-05 09:59:00|5504.7|5504.7|5504.7|5504.7|5504.7|5504.7|5504.7|5504.7|0
1636106370000|2021-11-05 09:59:30|5504.45|5504.45|5503.39|5503.39|5504.45|5504.45|5503.39|5503.39|0
1636106390000|2021-11-05 09:59:50|5502.68|5502.68|5502.35|5502.35|5502.68|5502.68|5502.35|5502.35|0
1636106400000|2021-11-05 10:00:00|5501.64|5501.64|5501.64|5501.64|5501.64|5501.64|5501.64|5501.64|0
1636106450000|2021-11-05 10:00:50|5501.87|5501.87|5501.62|5501.62|5501.87|5501.87|5501.62|5501.62|0
1636106460000|2021-11-05 10:01:00|5501.87|5501.87|5502.72|5502.72|5502.72|5502.72|5501.87|5501.87|0
1636106470000|2021-11-05 10:01:10|5502.84|5502.84|5503.31|5503.31|5503.31|5503.31|5502.84|5502.84|0
1636106480000|2021-11-05 10:01:20|5503.06|5503.06|5502.83|5502.83|5503.06|5503.06|5502.83|5502.83|0
1636106490000|2021-11-05 10:01:30|5503.08|5503.08|5503.08|5503.08|5503.08|5503.08|5503.08|5503.08|0
1636106500000|2021-11-05 10:01:40|5503.43|5503.43|5503.08|5503.08|5503.43|5503.43|5503.08|5503.08|0
1636106520000|2021-11-05 10:02:00|5503.43|5503.43|5503.43|5503.43|5503.43|5503.43|5503.43|5503.43|0
1636106570000|2021-11-05 10:02:50|5502.94|5502.94|5502.94|5502.94|5502.94|5502.94|5502.94|5502.94|0
1636106590000|2021-11-05 10:03:10|5503.64|5503.64|5503.64|5503.64|5503.64|5503.64|5503.64|5503.64|0
1636106600000|2021-11-05 10:03:20|5504.35|5504.35|5505.76|5505.76|5505.76|5505.76|5504.35|5504.35|0
1636106640000|2021-11-05 10:04:00|5506.01|5506.01|5506.71|5506.71|5506.71|5506.71|5505.65|5505.65|0
1636106680000|2021-11-05 10:04:40|5506.48|5506.48|5506.48|5506.48|5506.48|5506.48|5506.48|5506.48|0
1636106690000|2021-11-05 10:04:50|5506.83|5506.83|5506.83|5506.83|5506.83|5506.83|5506.83|5506.83|0
1636106700000|2021-11-05 10:05:00|5506.6|5506.6|5506.6|5506.6|5506.6|5506.6|5506.6|5506.6|0
1636106760000|2021-11-05 10:06:00|5507.16|5507.16|5508.22|5508.22|5508.22|5508.22|5507.16|5507.16|0
1636106770000|2021-11-05 10:06:10|5507.63|5507.63|5507.88|5507.88|5507.88|5507.88|5507.63|5507.63|0
1636106790000|2021-11-05 10:06:30|5508.23|5508.23|5508.23|5508.23|5508.23|5508.23|5508.23|5508.23|0
1636106870000|2021-11-05 10:07:50|5507.53|5507.53|5507.53|5507.53|5507.53|5507.53|5507.53|5507.53|0
1636106880000|2021-11-05 10:08:00|5507.88|5507.88|5508.48|5508.48|5508.48|5508.48|5507.88|5507.88|0
1636106890000|2021-11-05 10:08:10|5509.54|5509.54|5509.19|5509.19|5509.54|5509.54|5509.19|5509.19|0
1636106900000|2021-11-05 10:08:20|5508.48|5508.48|5508.48|5508.48|5508.48|5508.48|5508.48|5508.48|0
1636106960000|2021-11-05 10:09:20|5508.83|5508.83|5508.83|5508.83|5508.83|5508.83|5508.83|5508.83|0
1636107020000|2021-11-05 10:10:20|5508.13|5508.13|5508.13|5508.13|5508.13|5508.13|5508.13|5508.13|0
1636107080000|2021-11-05 10:11:20|5507.77|5507.77|5507.42|5507.42|5507.77|5507.77|5507.42|5507.42|0
1636107120000|2021-11-05 10:12:00|5508.13|5508.13|5509.19|5509.19|5509.19|5509.19|5508.13|5508.13|0
1636107180000|2021-11-05 10:13:00|5508.91|5508.91|5508.91|5508.91|5508.91|5508.91|5508.91|5508.91|0
1636107200000|2021-11-05 10:13:20|5509.49|5509.49|5509.49|5509.49|5509.49|5509.49|5509.49|5509.49|0
1636107240000|2021-11-05 10:14:00|5509.61|5509.61|5509.61|5509.61|5509.61|5509.61|5509.61|5509.61|0
1636107300000|2021-11-05 10:15:00|5509.25|5509.25|5509.25|5509.25|5509.25|5509.25|5509.25|5509.25|0
1636107310000|2021-11-05 10:15:10|5509.61|5509.61|5509.61|5509.61|5509.61|5509.61|5509.61|5509.61|0
1636107350000|2021-11-05 10:15:50|5509.27|5509.27|5509.27|5509.27|5509.27|5509.27|5509.27|5509.27|0
1636107380000|2021-11-05 10:16:20|5508.21|5508.21|5508.21|5508.21|5508.21|5508.21|5508.21|5508.21|0
1636107390000|2021-11-05 10:16:30|5507.86|5507.86|5507.97|5507.97|5507.97|5507.97|5507.86|5507.86|0
1636107400000|2021-11-05 10:16:40|5508.68|5508.68|5508.8|5508.8|5508.8|5508.8|5508.68|5508.68|0
1636107440000|2021-11-05 10:17:20|5509.15|5509.15|5509.15|5509.15|5509.15|5509.15|5509.15|5509.15|0
1636107470000|2021-11-05 10:17:50|5508.9|5508.9|5509.25|5509.25|5509.25|5509.25|5508.9|5508.9|0
1636107480000|2021-11-05 10:18:00|5509.61|5509.61|5508.9|5508.9|5509.61|5509.61|5508.9|5508.9|0
1636107520000|2021-11-05 10:18:40|5508.55|5508.55|5508.55|5508.55|5508.55|5508.55|5508.55|5508.55|0
1636107540000|2021-11-05 10:19:00|5508.31|5508.31|5508.31|5508.31|5508.31|5508.31|5508.31|5508.31|0
1636107560000|2021-11-05 10:19:20|5507.96|5507.96|5507.96|5507.96|5507.96|5507.96|5507.96|5507.96|0
1636107610000|2021-11-05 10:20:10|5507.61|5507.61|5507.61|5507.61|5507.61|5507.61|5507.61|5507.61|0
1636107640000|2021-11-05 10:20:40|5507.89|5507.89|5507.89|5507.89|5507.89|5507.89|5507.89|5507.89|0
1636107650000|2021-11-05 10:20:50|5508.24|5508.24|5508.71|5508.71|5508.71|5508.71|5508.24|5508.24|0
1636107760000|2021-11-05 10:22:40|5508.36|5508.36|5508.36|5508.36|5508.36|5508.36|5508.36|5508.36|0
1636107770000|2021-11-05 10:22:50|5508.71|5508.71|5508.71|5508.71|5508.71|5508.71|5508.71|5508.71|0
1636107780000|2021-11-05 10:23:00|5509.06|5509.06|5509.06|5509.06|5509.06|5509.06|5509.06|5509.06|0
1636107810000|2021-11-05 10:23:30|5509.77|5509.77|5510.47|5510.47|5510.47|5510.47|5509.77|5509.77|0
1636107820000|2021-11-05 10:23:40|5510.81|5510.81|5510.81|5510.81|5510.81|5510.81|5510.81|5510.81|0
1636107830000|2021-11-05 10:23:50|5510.46|5510.46|5510.46|5510.46|5510.46|5510.46|5510.46|5510.46|0
1636107840000|2021-11-05 10:24:00|5510.23|5510.23|5510.46|5510.46|5510.46|5510.46|5510.23|5510.23|0
1636107860000|2021-11-05 10:24:20|5510.21|5510.21|5509.98|5509.98|5510.33|5510.33|5509.27|5509.27|0
1636107900000|2021-11-05 10:25:00|5509.64|5509.64|5509.64|5509.64|5509.64|5509.64|5509.64|5509.64|0
1636107930000|2021-11-05 10:25:30|5509.98|5509.98|5509.98|5509.98|5509.98|5509.98|5509.98|5509.98|0
1636107940000|2021-11-05 10:25:40|5510.33|5510.33|5510.33|5510.33|5510.33|5510.33|5510.33|5510.33|0
1636107950000|2021-11-05 10:25:50|5510.67|5510.67|5513.74|5513.74|5513.74|5513.74|5510.67|5510.67|0
1636107960000|2021-11-05 10:26:00|5512.68|5512.68|5512.68|5512.68|5512.68|5512.68|5512.68|5512.68|0
1636107970000|2021-11-05 10:26:10|5513.04|5513.04|5513.04|5513.04|5513.04|5513.04|5513.04|5513.04|0
1636107980000|2021-11-05 10:26:20|5513.32|5513.32|5512.61|5512.61|5513.32|5513.32|5512.61|5512.61|0
1636107990000|2021-11-05 10:26:30|5513.11|5513.11|5513.45|5513.45|5513.45|5513.45|5513.11|5513.11|0
1636108000000|2021-11-05 10:26:40|5513.56|5513.56|5514.24|5514.24|5514.24|5514.24|5513.56|5513.56|0
1636108020000|2021-11-05 10:27:00|5514.52|5514.52|5514.52|5514.52|5514.52|5514.52|5514.52|5514.52|0
1636108030000|2021-11-05 10:27:10|5515.23|5515.23|5515.93|5515.93|5515.93|5515.93|5515.23|5515.23|0
1636108070000|2021-11-05 10:27:50|5515.58|5515.58|5515.58|5515.58|5515.58|5515.58|5515.58|5515.58|0
1636108080000|2021-11-05 10:28:00|5515.93|5515.93|5516.01|5516.01|5516.36|5516.36|5515.65|5515.65|0
1636108120000|2021-11-05 10:28:40|5515.77|5515.77|5515.77|5515.77|5515.77|5515.77|5515.77|5515.77|0
1636108140000|2021-11-05 10:29:00|5515.42|5515.42|5515.42|5515.42|5515.42|5515.42|5515.42|5515.42|0
1636108150000|2021-11-05 10:29:10|5515.67|5515.67|5515.9|5515.9|5515.9|5515.9|5515.67|5515.67|0
1636108170000|2021-11-05 10:29:30|5516.25|5516.25|5516.25|5516.25|5516.25|5516.25|5516.25|5516.25|0
1636108200000|2021-11-05 10:30:00|5516.01|5516.01|5516.01|5516.01|5516.01|5516.01|5516.01|5516.01|0
1636108210000|2021-11-05 10:30:10|5515.45|5515.45|5514.67|5514.67|5515.73|5515.73|5514.67|5514.67|0
1636108230000|2021-11-05 10:30:30|5514.55|5514.55|5514.2|5514.2|5514.67|5514.67|5514.2|5514.2|0
1636108250000|2021-11-05 10:30:50|5513.14|5513.14|5513.14|5513.14|5513.14|5513.14|5513.14|5513.14|0
1636108260000|2021-11-05 10:31:00|5512.46|5512.46|5512.46|5512.46|5512.46|5512.46|5512.46|5512.46|0
1636108280000|2021-11-05 10:31:20|5512.82|5512.82|5512.82|5512.82|5512.82|5512.82|5512.82|5512.82|0
1636108320000|2021-11-05 10:32:00|5513.52|5513.52|5513.52|5513.52|5513.52|5513.52|5513.52|5513.52|0
1636108340000|2021-11-05 10:32:20|5514.11|5514.11|5514.11|5514.11|5514.11|5514.11|5514.11|5514.11|0
1636108350000|2021-11-05 10:32:30|5515.17|5515.17|5515.53|5515.53|5516.12|5516.12|5515.17|5515.17|0
1636108380000|2021-11-05 10:33:00|5515.81|5515.81|5515.81|5515.81|5515.81|5515.81|5515.81|5515.81|0
1636108410000|2021-11-05 10:33:30|5515.93|5515.93|5515.93|5515.93|5515.93|5515.93|5515.93|5515.93|0
1636108460000|2021-11-05 10:34:20|5516.21|5516.21|5516.21|5516.21|5516.21|5516.21|5516.21|5516.21|0
1636108490000|2021-11-05 10:34:50|5516.09|5516.09|5516.09|5516.09|5516.09|5516.09|5516.09|5516.09|0
1636108500000|2021-11-05 10:35:00|5516.44|5516.44|5516.44|5516.44|5516.44|5516.44|5516.44|5516.44|0
1636108520000|2021-11-05 10:35:20|5516.72|5516.72|5516.72|5516.72|5516.72|5516.72|5516.72|5516.72|0
1636108570000|2021-11-05 10:36:10|5517.65|5517.65|5519.1|5519.1|5519.1|5519.1|5517.65|5517.65|0
1636108590000|2021-11-05 10:36:30|5519.38|5519.38|5519.38|5519.38|5519.38|5519.38|5519.38|5519.38|0
1636108600000|2021-11-05 10:36:40|5520.09|5520.09|5519.73|5519.73|5520.09|5520.09|5519.73|5519.73|0
1636108630000|2021-11-05 10:37:10|5520.09|5520.09|5520.09|5520.09|5520.09|5520.09|5520.09|5520.09|0
1636108650000|2021-11-05 10:37:30|5520.43|5520.43|5520.43|5520.43|5520.43|5520.43|5520.43|5520.43|0
1636108670000|2021-11-05 10:37:50|5520.78|5520.78|5520.78|5520.78|5520.78|5520.78|5520.78|5520.78|0
1636108680000|2021-11-05 10:38:00|5520.43|5520.43|5521.26|5521.26|5521.26|5521.26|5520.43|5520.43|0
1636108700000|2021-11-05 10:38:20|5521.73|5521.73|5521.73|5521.73|5521.73|5521.73|5521.73|5521.73|0
1636108790000|2021-11-05 10:39:50|5521.61|5521.61|5521.61|5521.61|5521.61|5521.61|5521.61|5521.61|0
1636108800000|2021-11-05 10:40:00|5522.32|5522.32|5521.95|5521.95|5522.67|5522.67|5521.61|5521.61|0
1636108820000|2021-11-05 10:40:20|5522.3|5522.3|5522.3|5522.3|5522.3|5522.3|5522.3|5522.3|0
1636108840000|2021-11-05 10:40:40|5522.19|5522.19|5522.19|5522.19|5522.19|5522.19|5522.19|5522.19|0
1636108860000|2021-11-05 10:41:00|5521.83|5521.83|5521.83|5521.83|5521.83|5521.83|5521.83|5521.83|0
1636108870000|2021-11-05 10:41:10|5521.72|5521.72|5521.72|5521.72|5521.72|5521.72|5521.72|5521.72|0
1636108900000|2021-11-05 10:41:40|5522.07|5522.07|5521.72|5521.72|5522.78|5522.78|5521.72|5521.72|0
1636108910000|2021-11-05 10:41:50|5522.07|5522.07|5522.07|5522.07|5522.07|5522.07|5522.07|5522.07|0
1636108920000|2021-11-05 10:42:00|5522.42|5522.42|5522.07|5522.07|5522.42|5522.42|5521.72|5521.72|0
1636108930000|2021-11-05 10:42:10|5521.72|5521.72|5522.07|5522.07|5522.07|5522.07|5521.72|5521.72|0
1636108940000|2021-11-05 10:42:20|5521.72|5521.72|5522.07|5522.07|5522.07|5522.07|5521.72|5521.72|0
1636108990000|2021-11-05 10:43:10|5522.42|5522.42|5521.72|5521.72|5522.42|5522.42|5521.72|5521.72|0
1636109000000|2021-11-05 10:43:20|5521.48|5521.48|5521.48|5521.48|5521.48|5521.48|5521.48|5521.48|0
1636109020000|2021-11-05 10:43:40|5521.24|5521.24|5520.96|5520.96|5521.24|5521.24|5520.96|5520.96|0
1636109050000|2021-11-05 10:44:10|5521.66|5521.66|5522.37|5522.37|5523.07|5523.07|5521.66|5521.66|0
1636109060000|2021-11-05 10:44:20|5523.43|5523.43|5523.43|5523.43|5523.43|5523.43|5523.43|5523.43|0
1636109080000|2021-11-05 10:44:40|5525.9|5525.9|5525.9|5525.9|5525.9|5525.9|5525.9|5525.9|0
1636109100000|2021-11-05 10:45:00|5524.84|5524.84|5524.49|5524.49|5524.84|5524.84|5524.13|5524.13|0
1636109110000|2021-11-05 10:45:10|5524.84|5524.84|5524.84|5524.84|5524.84|5524.84|5524.84|5524.84|0
1636109120000|2021-11-05 10:45:20|5525.55|5525.55|5526.96|5526.96|5526.96|5526.96|5525.55|5525.55|0
1636109130000|2021-11-05 10:45:30|5526.6|5526.6|5526.6|5526.6|5526.6|5526.6|5526.6|5526.6|0
1636109140000|2021-11-05 10:45:40|5525.9|5525.9|5525.9|5525.9|5525.9|5525.9|5525.9|5525.9|0
1636109170000|2021-11-05 10:46:10|5526.25|5526.25|5526.25|5526.25|5526.25|5526.25|5526.25|5526.25|0
1636109210000|2021-11-05 10:46:50|5525.9|5525.9|5525.9|5525.9|5525.9|5525.9|5525.9|5525.9|0
1636109250000|2021-11-05 10:47:30|5525.55|5525.55|5524.49|5524.49|5525.55|5525.55|5524.49|5524.49|0
1636109280000|2021-11-05 10:48:00|5523.99|5523.99|5523.99|5523.99|5523.99|5523.99|5523.99|5523.99|0
1636109310000|2021-11-05 10:48:30|5523.74|5523.74|5523.74|5523.74|5523.74|5523.74|5523.74|5523.74|0
1636109330000|2021-11-05 10:48:50|5523.97|5523.97|5523.62|5523.62|5523.97|5523.97|5523.62|5523.62|0
1636109390000|2021-11-05 10:49:50|5522.91|5522.91|5522.56|5522.56|5522.91|5522.91|5522.56|5522.56|0
1636109400000|2021-11-05 10:50:00|5523.77|5523.77|5523.77|5523.77|5523.77|5523.77|5523.77|5523.77|0
1636109410000|2021-11-05 10:50:10|5524.12|5524.12|5523.69|5523.69|5524.12|5524.12|5523.44|5523.44|0
1636109420000|2021-11-05 10:50:20|5523.94|5523.94|5523.94|5523.94|5523.94|5523.94|5523.94|5523.94|0
1636109440000|2021-11-05 10:50:40|5523.82|5523.82|5523.82|5523.82|5523.82|5523.82|5523.82|5523.82|0
1636109460000|2021-11-05 10:51:00|5523.12|5523.12|5523.12|5523.12|5523.12|5523.12|5523.12|5523.12|0
1636109470000|2021-11-05 10:51:10|5523.47|5523.47|5523.47|5523.47|5523.47|5523.47|5523.47|5523.47|0
1636109490000|2021-11-05 10:51:30|5523.82|5523.82|5523.82|5523.82|5523.82|5523.82|5523.82|5523.82|0
1636109510000|2021-11-05 10:51:50|5523.93|5523.93|5523.93|5523.93|5523.93|5523.93|5523.93|5523.93|0
1636109540000|2021-11-05 10:52:20|5523.44|5523.44|5523.08|5523.08|5523.44|5523.44|5523.08|5523.08|0
1636109630000|2021-11-05 10:53:50|5525.55|5525.55|5526.26|5526.26|5526.26|5526.26|5525.55|5525.55|0
1636109680000|2021-11-05 10:54:40|5526.73|5526.73|5526.73|5526.73|5526.73|5526.73|5526.73|5526.73|0
1636109700000|2021-11-05 10:55:00|5527.07|5527.07|5527.07|5527.07|5527.07|5527.07|5527.07|5527.07|0
1636109710000|2021-11-05 10:55:10|5527.34|5527.34|5527.34|5527.34|5527.34|5527.34|5527.34|5527.34|0
1636109730000|2021-11-05 10:55:30|5525.93|5525.93|5525.58|5525.58|5525.93|5525.93|5525.58|5525.58|0
1636109780000|2021-11-05 10:56:20|5525.93|5525.93|5525.93|5525.93|5525.93|5525.93|5525.93|5525.93|0
1636109790000|2021-11-05 10:56:30|5524.87|5524.87|5524.87|5524.87|5524.87|5524.87|5524.87|5524.87|0
1636109870000|2021-11-05 10:57:50|5524.53|5524.53|5524.53|5524.53|5524.53|5524.53|5524.53|5524.53|0
1636109880000|2021-11-05 10:58:00|5524.18|5524.18|5524.18|5524.18|5524.18|5524.18|5524.18|5524.18|0
1636109890000|2021-11-05 10:58:10|5524.06|5524.06|5524.06|5524.06|5524.06|5524.06|5524.06|5524.06|0
1636109930000|2021-11-05 10:58:50|5524.77|5524.77|5524.77|5524.77|5524.77|5524.77|5524.77|5524.77|0
1636109940000|2021-11-05 10:59:00|5525.12|5525.12|5525.12|5525.12|5525.12|5525.12|5525.12|5525.12|0
1636109960000|2021-11-05 10:59:20|5525.36|5525.36|5525.36|5525.36|5525.36|5525.36|5525.36|5525.36|0
1636110000000|2021-11-05 11:00:00|5525.01|5525.01|5525.01|5525.01|5525.01|5525.01|5525.01|5525.01|0
1636110030000|2021-11-05 11:00:30|5525.36|5525.36|5525.47|5525.47|5525.47|5525.47|5525.36|5525.36|0
1636110040000|2021-11-05 11:00:40|5525.82|5525.82|5525.82|5525.82|5525.82|5525.82|5525.82|5525.82|0
1636110050000|2021-11-05 11:00:50|5525.49|5525.49|5525.49|5525.49|5525.49|5525.49|5525.49|5525.49|0
1636110060000|2021-11-05 11:01:00|5525.82|5525.82|5525.59|5525.59|5525.82|5525.82|5525.12|5525.12|0
1636110080000|2021-11-05 11:01:20|5525.7|5525.7|5525.7|5525.7|5525.7|5525.7|5525.7|5525.7|0
1636110090000|2021-11-05 11:01:30|5525.59|5525.59|5525.24|5525.24|5525.59|5525.59|5525.24|5525.24|0
1636110110000|2021-11-05 11:01:50|5525.59|5525.59|5525.59|5525.59|5525.59|5525.59|5525.59|5525.59|0
1636110160000|2021-11-05 11:02:40|5527.7|5527.7|5527.35|5527.35|5528.06|5528.06|5527.35|5527.35|0
1636110170000|2021-11-05 11:02:50|5527.1|5527.1|5527.1|5527.1|5527.1|5527.1|5527.1|5527.1|0
1636110240000|2021-11-05 11:04:00|5527.81|5527.81|5527.92|5527.92|5527.92|5527.92|5527.81|5527.81|0
1636110250000|2021-11-05 11:04:10|5528.63|5528.63|5528.88|5528.88|5528.88|5528.88|5528.63|5528.63|0
1636110260000|2021-11-05 11:04:20|5529.94|5529.94|5529.94|5529.94|5529.94|5529.94|5529.94|5529.94|0
1636110300000|2021-11-05 11:05:00|5529.23|5529.23|5529.59|5529.59|5529.59|5529.59|5529.23|5529.23|0
1636110320000|2021-11-05 11:05:20|5529.34|5529.34|5529.34|5529.34|5529.34|5529.34|5529.34|5529.34|0
1636110340000|2021-11-05 11:05:40|5528.63|5528.63|5528.98|5528.98|5528.98|5528.98|5528.63|5528.63|0
1636110360000|2021-11-05 11:06:00|5528.63|5528.63|5528.63|5528.63|5528.63|5528.63|5528.63|5528.63|0
1636110380000|2021-11-05 11:06:20|5529.34|5529.34|5529.69|5529.69|5529.69|5529.69|5529.34|5529.34|0
1636110390000|2021-11-05 11:06:30|5529.41|5529.41|5529.41|5529.41|5529.41|5529.41|5529.41|5529.41|0
1636110410000|2021-11-05 11:06:50|5529.76|5529.76|5529.76|5529.76|5529.76|5529.76|5529.76|5529.76|0
1636110420000|2021-11-05 11:07:00|5529.41|5529.41|5529.41|5529.41|5529.41|5529.41|5529.41|5529.41|0
1636110430000|2021-11-05 11:07:10|5530.12|5530.12|5530.35|5530.35|5530.58|5530.58|5530.12|5530.12|0
1636110480000|2021-11-05 11:08:00|5530.23|5530.23|5530.23|5530.23|5530.23|5530.23|5530.23|5530.23|0
1636110520000|2021-11-05 11:08:40|5531.29|5531.29|5531.29|5531.29|5531.29|5531.29|5531.29|5531.29|0
1636110530000|2021-11-05 11:08:50|5530.23|5530.23|5530.23|5530.23|5530.23|5530.23|5529.88|5529.88|0
1636110540000|2021-11-05 11:09:00|5529.89|5529.89|5529.89|5529.89|5529.89|5529.89|5529.89|5529.89|0
1636110660000|2021-11-05 11:11:00|5528.84|5528.84|5529.19|5529.19|5529.19|5529.19|5528.84|5528.84|0
1636110710000|2021-11-05 11:11:50|5527.42|5527.42|5527.42|5527.42|5527.42|5527.42|5527.42|5527.42|0
1636110750000|2021-11-05 11:12:30|5527.78|5527.78|5527.66|5527.66|5527.78|5527.78|5527.66|5527.66|0
1636110770000|2021-11-05 11:12:50|5526.95|5526.95|5525.22|5525.22|5526.95|5526.95|5525.22|5525.22|0
1636110780000|2021-11-05 11:13:00|5524.73|5524.73|5524.73|5524.73|5524.73|5524.73|5524.73|5524.73|0
1636110790000|2021-11-05 11:13:10|5524.39|5524.39|5523.33|5523.33|5524.39|5524.39|5523.33|5523.33|0
1636110840000|2021-11-05 11:14:00|5523.08|5523.08|5523.08|5523.08|5523.08|5523.08|5523.08|5523.08|0
1636110880000|2021-11-05 11:14:40|5523.2|5523.2|5523.2|5523.2|5523.2|5523.2|5523.2|5523.2|0
1636110890000|2021-11-05 11:14:50|5522.96|5522.96|5522.96|5522.96|5522.96|5522.96|5522.96|5522.96|0
1636110900000|2021-11-05 11:15:00|5523.21|5523.21|5523.21|5523.21|5523.21|5523.21|5523.21|5523.21|0
1636110910000|2021-11-05 11:15:10|5522.5|5522.5|5522.5|5522.5|5522.5|5522.5|5522.5|5522.5|0
1636110920000|2021-11-05 11:15:20|5521.8|5521.8|5520.49|5520.49|5521.8|5521.8|5520.49|5520.49|0
1636110940000|2021-11-05 11:15:40|5520.14|5520.14|5520.14|5520.14|5520.14|5520.14|5520.14|5520.14|0
1636110950000|2021-11-05 11:15:50|5519.78|5519.78|5519.78|5519.78|5519.78|5519.78|5519.78|5519.78|0
1636110980000|2021-11-05 11:16:20|5519.67|5519.67|5519.67|5519.67|5519.67|5519.67|5519.67|5519.67|0
1636110990000|2021-11-05 11:16:30|5519.31|5519.31|5519.31|5519.31|5519.31|5519.31|5519.31|5519.31|0
1636111000000|2021-11-05 11:16:40|5518.96|5518.96|5518.96|5518.96|5518.96|5518.96|5518.96|5518.96|0
1636111010000|2021-11-05 11:16:50|5518.25|5518.25|5518.25|5518.25|5518.25|5518.25|5518.25|5518.25|0
1636111020000|2021-11-05 11:17:00|5517.51|5517.51|5517.51|5517.51|5517.51|5517.51|5517.51|5517.51|0
1636111060000|2021-11-05 11:17:40|5516.76|5516.76|5516.76|5516.76|5516.76|5516.76|5516.76|5516.76|0
1636111070000|2021-11-05 11:17:50|5516.3|5516.3|5515.36|5515.36|5516.3|5516.3|5515.36|5515.36|0
1636111080000|2021-11-05 11:18:00|5515.02|5515.02|5515.02|5515.02|5515.02|5515.02|5515.02|5515.02|0
1636111130000|2021-11-05 11:18:50|5514.74|5514.74|5514.74|5514.74|5514.74|5514.74|5514.74|5514.74|0
1636111140000|2021-11-05 11:19:00|5514.49|5514.49|5514.49|5514.49|5514.49|5514.49|5514.49|5514.49|0
1636111160000|2021-11-05 11:19:20|5514.37|5514.37|5513.67|5513.67|5514.37|5514.37|5513.67|5513.67|0
1636111190000|2021-11-05 11:19:50|5514.37|5514.37|5514.37|5514.37|5514.37|5514.37|5514.37|5514.37|0
1636111200000|2021-11-05 11:20:00|5513.31|5513.31|5513.31|5513.31|5513.31|5513.31|5513.31|5513.31|0
1636111230000|2021-11-05 11:20:30|5513.2|5513.2|5513.2|5513.2|5513.2|5513.2|5513.2|5513.2|0
1636111300000|2021-11-05 11:21:40|5513.43|5513.43|5513.43|5513.43|5513.43|5513.43|5513.43|5513.43|0
1636111310000|2021-11-05 11:21:50|5512.37|5512.37|5512.37|5512.37|5512.37|5512.37|5512.37|5512.37|0
1636111330000|2021-11-05 11:22:10|5512.14|5512.14|5512.14|5512.14|5512.14|5512.14|5512.14|5512.14|0
1636111350000|2021-11-05 11:22:30|5512.37|5512.37|5512.37|5512.37|5512.37|5512.37|5512.37|5512.37|0
1636111370000|2021-11-05 11:22:50|5512.49|5512.49|5512.37|5512.37|5512.49|5512.49|5512.37|5512.37|0
1636111400000|2021-11-05 11:23:20|5513.08|5513.08|5513.43|5513.43|5513.43|5513.43|5513.08|5513.08|0
1636111430000|2021-11-05 11:23:50|5513.09|5513.09|5513.09|5513.09|5513.09|5513.09|5513.09|5513.09|0
1636111440000|2021-11-05 11:24:00|5511.33|5511.33|5512.39|5512.39|5512.39|5512.39|5511.33|5511.33|0
1636111470000|2021-11-05 11:24:30|5512.74|5512.74|5512.74|5512.74|5512.74|5512.74|5512.74|5512.74|0
1636111540000|2021-11-05 11:25:40|5513.44|5513.44|5513.44|5513.44|5513.44|5513.44|5513.44|5513.44|0
1636111550000|2021-11-05 11:25:50|5513.09|5513.09|5513.09|5513.09|5513.09|5513.09|5513.09|5513.09|0
1636111570000|2021-11-05 11:26:10|5513.21|5513.21|5513.21|5513.21|5513.21|5513.21|5513.21|5513.21|0
1636111610000|2021-11-05 11:26:50|5512.85|5512.85|5512.85|5512.85|5512.85|5512.85|5512.85|5512.85|0
1636111630000|2021-11-05 11:27:10|5512.74|5512.74|5512.74|5512.74|5512.74|5512.74|5512.74|5512.74|0
1636111670000|2021-11-05 11:27:50|5512.15|5512.15|5512.15|5512.15|5512.15|5512.15|5512.15|5512.15|0
1636111680000|2021-11-05 11:28:00|5511.9|5511.9|5510.92|5510.92|5511.9|5511.9|5510.92|5510.92|0
1636111740000|2021-11-05 11:29:00|5511.15|5511.15|5511.5|5511.5|5511.5|5511.5|5511.15|5511.15|0
1636111760000|2021-11-05 11:29:20|5511.38|5511.38|5511.38|5511.38|5511.38|5511.38|5511.38|5511.38|0
1636111770000|2021-11-05 11:29:30|5511.27|5511.27|5511.38|5511.38|5511.38|5511.38|5511.27|5511.27|0
1636111820000|2021-11-05 11:30:20|5511.03|5511.03|5511.03|5511.03|5511.03|5511.03|5511.03|5511.03|0
1636111830000|2021-11-05 11:30:30|5511.27|5511.27|5511.27|5511.27|5511.27|5511.27|5511.27|5511.27|0
1636111840000|2021-11-05 11:30:40|5510.56|5510.56|5510.56|5510.56|5510.56|5510.56|5510.56|5510.56|0
1636111850000|2021-11-05 11:30:50|5510.68|5510.68|5510.68|5510.68|5510.68|5510.68|5510.68|5510.68|0
1636111870000|2021-11-05 11:31:10|5510.33|5510.33|5511.28|5511.28|5511.38|5511.38|5510.33|5510.33|0
1636111880000|2021-11-05 11:31:20|5510.94|5510.94|5510.94|5510.94|5510.94|5510.94|5510.94|5510.94|0
1636111890000|2021-11-05 11:31:30|5510.24|5510.24|5510.24|5510.24|5510.24|5510.24|5510.24|5510.24|0
1636111900000|2021-11-05 11:31:40|5510.47|5510.47|5510.12|5510.12|5510.47|5510.47|5510.12|5510.12|0
1636111910000|2021-11-05 11:31:50|5509.87|5509.87|5509.87|5509.87|5509.87|5509.87|5509.87|5509.87|0
1636111920000|2021-11-05 11:32:00|5509.98|5509.98|5509.98|5509.98|5509.98|5509.98|5509.98|5509.98|0
1636111930000|2021-11-05 11:32:10|5509.64|5509.64|5509.92|5509.92|5509.92|5509.92|5509.64|5509.64|0
1636111980000|2021-11-05 11:33:00|5509.34|5509.34|5508.99|5508.99|5509.34|5509.34|5508.99|5508.99|0
1636112020000|2021-11-05 11:33:40|5508.28|5508.28|5509.34|5509.34|5509.34|5509.34|5508.28|5508.28|0
1636112040000|2021-11-05 11:34:00|5509.69|5509.69|5509.94|5509.94|5509.94|5509.94|5509.69|5509.69|0
1636112070000|2021-11-05 11:34:30|5509.71|5509.71|5509.71|5509.71|5509.71|5509.71|5509.71|5509.71|0
1636112100000|2021-11-05 11:35:00|5510.41|5510.41|5510.3|5510.3|5510.77|5510.77|5510.3|5510.3|0
1636112120000|2021-11-05 11:35:20|5510.58|5510.58|5510.58|5510.58|5510.58|5510.58|5510.58|5510.58|0
1636112130000|2021-11-05 11:35:30|5510.81|5510.81|5511.34|5511.34|5511.34|5511.34|5510.81|5510.81|0
1636112170000|2021-11-05 11:36:10|5510.98|5510.98|5509.93|5509.93|5510.98|5510.98|5509.93|5509.93|0
1636112180000|2021-11-05 11:36:20|5510.63|5510.63|5510.98|5510.98|5510.98|5510.98|5510.63|5510.63|0
1636112190000|2021-11-05 11:36:30|5511.33|5511.33|5511.92|5511.92|5511.92|5511.92|5511.33|5511.33|0
1636112200000|2021-11-05 11:36:40|5512.16|5512.16|5512.86|5512.86|5512.86|5512.86|5512.16|5512.16|0
1636112270000|2021-11-05 11:37:50|5513.1|5513.1|5513.1|5513.1|5513.1|5513.1|5512.98|5512.98|0
1636112310000|2021-11-05 11:38:30|5512.82|5512.82|5512.54|5512.54|5512.82|5512.82|5512.54|5512.54|0
1636112320000|2021-11-05 11:38:40|5512.77|5512.77|5513.83|5513.83|5513.83|5513.83|5512.77|5512.77|0
1636112340000|2021-11-05 11:39:00|5513.95|5513.95|5513.95|5513.95|5513.95|5513.95|5513.95|5513.95|0
1636112350000|2021-11-05 11:39:10|5513.83|5513.83|5513.83|5513.83|5513.83|5513.83|5513.83|5513.83|0
1636112370000|2021-11-05 11:39:30|5514.18|5514.18|5514.18|5514.18|5514.18|5514.18|5514.18|5514.18|0
1636112380000|2021-11-05 11:39:40|5514.89|5514.89|5514.89|5514.89|5514.89|5514.89|5514.89|5514.89|0
1636112470000|2021-11-05 11:41:10|5514.54|5514.54|5514.54|5514.54|5514.54|5514.54|5514.54|5514.54|0
1636112490000|2021-11-05 11:41:30|5515.95|5515.95|5515.95|5515.95|5515.95|5515.95|5515.95|5515.95|0
1636112510000|2021-11-05 11:41:50|5515.6|5515.6|5515.6|5515.6|5515.6|5515.6|5515.6|5515.6|0
1636112520000|2021-11-05 11:42:00|5516.66|5516.66|5515.95|5515.95|5516.66|5516.66|5515.95|5515.95|0
1636112560000|2021-11-05 11:42:40|5516.07|5516.07|5516.07|5516.07|5516.07|5516.07|5516.07|5516.07|0
1636112570000|2021-11-05 11:42:50|5515.22|5515.22|5514.97|5514.97|5515.22|5515.22|5514.97|5514.97|0
1636112580000|2021-11-05 11:43:00|5513.91|5513.91|5513.91|5513.91|5513.91|5513.91|5513.91|5513.91|0
1636112590000|2021-11-05 11:43:10|5513.57|5513.57|5513.34|5513.34|5513.57|5513.57|5513.34|5513.34|0
1636112600000|2021-11-05 11:43:20|5514.04|5514.04|5514.04|5514.04|5514.04|5514.04|5514.04|5514.04|0
1636112610000|2021-11-05 11:43:30|5513.34|5513.34|5513.34|5513.34|5513.34|5513.34|5513.34|5513.34|0
1636112620000|2021-11-05 11:43:40|5513|5513|5513|5513|5513|5513|5513|5513|0
1636112640000|2021-11-05 11:44:00|5512.64|5512.64|5512.64|5512.64|5512.64|5512.64|5512.64|5512.64|0
1636112690000|2021-11-05 11:44:50|5513|5513|5513.23|5513.23|5513.23|5513.23|5513|5513|0
1636112700000|2021-11-05 11:45:00|5512.98|5512.98|5512.36|5512.36|5512.98|5512.98|5512.36|5512.36|0
1636112720000|2021-11-05 11:45:20|5512.25|5512.25|5510.01|5510.01|5512.25|5512.25|5510.01|5510.01|0
1636112740000|2021-11-05 11:45:40|5510.72|5510.72|5511.42|5511.42|5511.42|5511.42|5510.72|5510.72|0
1636112810000|2021-11-05 11:46:50|5512.13|5512.13|5510.72|5510.72|5512.13|5512.13|5510.72|5510.72|0
1636112820000|2021-11-05 11:47:00|5510.37|5510.37|5510.37|5510.37|5510.37|5510.37|5510.37|5510.37|0
1636112830000|2021-11-05 11:47:10|5509.66|5509.66|5509.66|5509.66|5509.66|5509.66|5509.66|5509.66|0
1636112880000|2021-11-05 11:48:00|5510.01|5510.01|5510.01|5510.01|5510.01|5510.01|5510.01|5510.01|0
1636112900000|2021-11-05 11:48:20|5509.66|5509.66|5509.66|5509.66|5509.66|5509.66|5509.66|5509.66|0
1636112930000|2021-11-05 11:48:50|5509.31|5509.31|5509.31|5509.31|5509.31|5509.31|5509.31|5509.31|0
1636112940000|2021-11-05 11:49:00|5508.56|5508.56|5508.56|5508.56|5508.56|5508.56|5508.56|5508.56|0
1636112970000|2021-11-05 11:49:30|5508.33|5508.33|5508.33|5508.33|5508.33|5508.33|5508.33|5508.33|0
1636112980000|2021-11-05 11:49:40|5507.86|5507.86|5507.86|5507.86|5507.86|5507.86|5507.86|5507.86|0
1636113000000|2021-11-05 11:50:00|5507.58|5507.58|5507.58|5507.58|5507.58|5507.58|5507.58|5507.58|0
1636113010000|2021-11-05 11:50:10|5507.46|5507.46|5506.4|5506.4|5507.58|5507.58|5506.4|5506.4|0
1636113030000|2021-11-05 11:50:30|5506.13|5506.13|5506.4|5506.4|5506.4|5506.4|5506.13|5506.13|0
1636113040000|2021-11-05 11:50:40|5506.52|5506.52|5506.52|5506.52|5506.52|5506.52|5506.52|5506.52|0
1636113060000|2021-11-05 11:51:00|5505.82|5505.82|5505.82|5505.82|5505.82|5505.82|5505.82|5505.82|0
1636113080000|2021-11-05 11:51:20|5506.52|5506.52|5506.87|5506.87|5506.87|5506.87|5506.52|5506.52|0
1636113120000|2021-11-05 11:52:00|5506.17|5506.17|5506.17|5506.17|5506.17|5506.17|5506.17|5506.17|0
1636113130000|2021-11-05 11:52:10|5506.29|5506.29|5506.29|5506.29|5506.29|5506.29|5506.29|5506.29|0
1636113210000|2021-11-05 11:53:30|5506.53|5506.53|5506.53|5506.53|5506.53|5506.53|5506.53|5506.53|0
1636113240000|2021-11-05 11:54:00|5506.18|5506.18|5506.06|5506.06|5506.18|5506.18|5506.06|5506.06|0
1636113300000|2021-11-05 11:55:00|5505.36|5505.36|5506.42|5506.42|5506.42|5506.42|5505.36|5505.36|0
1636113320000|2021-11-05 11:55:20|5506.3|5506.3|5506.18|5506.18|5506.3|5506.3|5506.18|5506.18|0
1636113410000|2021-11-05 11:56:50|5506.89|5506.89|5506.89|5506.89|5506.89|5506.89|5506.89|5506.89|0
1636113420000|2021-11-05 11:57:00|5507.14|5507.14|5507.14|5507.14|5507.14|5507.14|5507.14|5507.14|0
1636113510000|2021-11-05 11:58:30|5507.37|5507.37|5507.26|5507.26|5507.37|5507.37|5507.26|5507.26|0
1636113520000|2021-11-05 11:58:40|5507.14|5507.14|5507.14|5507.14|5507.14|5507.14|5507.14|5507.14|0
1636113550000|2021-11-05 11:59:10|5507.37|5507.37|5507.37|5507.37|5507.37|5507.37|5507.37|5507.37|0
1636113560000|2021-11-05 11:59:20|5507.12|5507.12|5507.12|5507.12|5507.12|5507.12|5507.12|5507.12|0
1636113600000|2021-11-05 12:00:00|5507.48|5507.48|5507.12|5507.12|5507.48|5507.48|5507.12|5507.12|0
1636113660000|2021-11-05 12:01:00|5506.84|5506.84|5506.84|5506.84|5506.84|5506.84|5506.84|5506.84|0
1636113670000|2021-11-05 12:01:10|5506.49|5506.49|5504.77|5504.77|5506.49|5506.49|5504.77|5504.77|0
1636113680000|2021-11-05 12:01:20|5505.11|5505.11|5505.11|5505.11|5505.11|5505.11|5505.11|5505.11|0
1636113690000|2021-11-05 12:01:30|5505.82|5505.82|5505.82|5505.82|5505.82|5505.82|5505.82|5505.82|0
1636113720000|2021-11-05 12:02:00|5505.48|5505.48|5504.84|5504.84|5505.48|5505.48|5504.84|5504.84|0
1636113740000|2021-11-05 12:02:20|5504.96|5504.96|5504.96|5504.96|5504.96|5504.96|5504.96|5504.96|0
1636113750000|2021-11-05 12:02:30|5504.61|5504.61|5504.61|5504.61|5504.61|5504.61|5504.61|5504.61|0
1636113780000|2021-11-05 12:03:00|5503.16|5503.16|5503.16|5503.16|5503.16|5503.16|5503.16|5503.16|0
1636113790000|2021-11-05 12:03:10|5502.8|5502.8|5503.26|5503.26|5503.26|5503.26|5502.55|5502.55|0
1636113870000|2021-11-05 12:04:30|5503.14|5503.14|5503.26|5503.26|5503.26|5503.26|5503.14|5503.14|0
1636113940000|2021-11-05 12:05:40|5503.38|5503.38|5503.38|5503.38|5503.38|5503.38|5503.38|5503.38|0
1636114000000|2021-11-05 12:06:40|5503.49|5503.49|5501.73|5501.73|5503.49|5503.49|5501.73|5501.73|0
1636114040000|2021-11-05 12:07:20|5501.96|5501.96|5504.08|5504.08|5504.08|5504.08|5501.96|5501.96|0
1636114080000|2021-11-05 12:08:00|5503.73|5503.73|5503.73|5503.73|5503.73|5503.73|5503.73|5503.73|0
1636114090000|2021-11-05 12:08:10|5503.96|5503.96|5503.85|5503.85|5503.96|5503.96|5503.85|5503.85|0
1636114130000|2021-11-05 12:08:50|5503.96|5503.96|5503.96|5503.96|5503.96|5503.96|5503.96|5503.96|0
1636114160000|2021-11-05 12:09:20|5503.46|5503.46|5503.46|5503.46|5503.46|5503.46|5503.46|5503.46|0
1636114210000|2021-11-05 12:10:10|5502.79|5502.79|5502.79|5502.79|5502.79|5502.79|5502.79|5502.79|0
1636114220000|2021-11-05 12:10:20|5502.54|5502.54|5502.54|5502.54|5502.54|5502.54|5502.54|5502.54|0
1636114230000|2021-11-05 12:10:30|5502.26|5502.26|5501.92|5501.92|5502.26|5502.26|5501.92|5501.92|0
1636114240000|2021-11-05 12:10:40|5501.57|5501.57|5501.57|5501.57|5501.57|5501.57|5501.57|5501.57|0
1636114260000|2021-11-05 12:11:00|5501.45|5501.45|5501.45|5501.45|5501.45|5501.45|5501.45|5501.45|0
1636114270000|2021-11-05 12:11:10|5501.68|5501.68|5501.68|5501.68|5501.68|5501.68|5501.68|5501.68|0
1636114280000|2021-11-05 12:11:20|5502.99|5502.99|5502.99|5502.99|5502.99|5502.99|5502.99|5502.99|0
1636114300000|2021-11-05 12:11:40|5503.24|5503.24|5503.24|5503.24|5503.24|5503.24|5503.24|5503.24|0
1636114310000|2021-11-05 12:11:50|5502.99|5502.99|5502.74|5502.74|5502.99|5502.99|5502.74|5502.74|0
1636114320000|2021-11-05 12:12:00|5503.35|5503.35|5504.39|5504.39|5504.39|5504.39|5503.35|5503.35|0
1636114330000|2021-11-05 12:12:10|5505.1|5505.1|5505.1|5505.1|5505.1|5505.1|5505.1|5505.1|0
1636114340000|2021-11-05 12:12:20|5505.33|5505.33|5506.04|5506.04|5506.04|5506.04|5505.33|5505.33|0
1636114370000|2021-11-05 12:12:50|5505.68|5505.68|5505.68|5505.68|5505.68|5505.68|5505.68|5505.68|0
1636114400000|2021-11-05 12:13:20|5505.8|5505.8|5505.8|5505.8|5505.8|5505.8|5505.8|5505.8|0
1636114410000|2021-11-05 12:13:30|5506.05|5506.05|5506.05|5506.05|5506.05|5506.05|5506.05|5506.05|0
1636114420000|2021-11-05 12:13:40|5506.33|5506.33|5505.02|5505.02|5506.33|5506.33|5505.02|5505.02|0
1636114460000|2021-11-05 12:14:20|5504.9|5504.9|5504.9|5504.9|5504.9|5504.9|5504.9|5504.9|0
1636114480000|2021-11-05 12:14:40|5504.79|5504.79|5505.37|5505.37|5505.37|5505.37|5504.67|5504.67|0
1636114500000|2021-11-05 12:15:00|5504.67|5504.67|5504.67|5504.67|5504.67|5504.67|5504.67|5504.67|0
1636114510000|2021-11-05 12:15:10|5504.9|5504.9|5504.9|5504.9|5504.9|5504.9|5504.9|5504.9|0
1636114540000|2021-11-05 12:15:40|5505.86|5505.86|5507.62|5507.62|5507.62|5507.62|5505.86|5505.86|0
1636114570000|2021-11-05 12:16:10|5507.37|5507.37|5507.37|5507.37|5507.37|5507.37|5507.37|5507.37|0
1636114610000|2021-11-05 12:16:50|5507.02|5507.02|5507.02|5507.02|5507.02|5507.02|5507.02|5507.02|0
1636114620000|2021-11-05 12:17:00|5506.67|5506.67|5506.67|5506.67|5506.67|5506.67|5506.67|5506.67|0
1636114640000|2021-11-05 12:17:20|5506.55|5506.55|5506.55|5506.55|5506.55|5506.55|5506.55|5506.55|0
1636114660000|2021-11-05 12:17:40|5506.43|5506.43|5506.43|5506.43|5506.43|5506.43|5506.43|5506.43|0
1636114670000|2021-11-05 12:17:50|5506.79|5506.79|5507.14|5507.14|5507.14|5507.14|5506.79|5506.79|0
1636114700000|2021-11-05 12:18:20|5506.89|5506.89|5506.89|5506.89|5506.89|5506.89|5506.89|5506.89|0
1636114710000|2021-11-05 12:18:30|5506.77|5506.77|5506.77|5506.77|5506.77|5506.77|5506.77|5506.77|0
1636114740000|2021-11-05 12:19:00|5506.54|5506.54|5506.54|5506.54|5506.54|5506.54|5506.54|5506.54|0
1636114780000|2021-11-05 12:19:40|5506.89|5506.89|5506.89|5506.89|5506.89|5506.89|5506.89|5506.89|0
1636114820000|2021-11-05 12:20:20|5506.54|5506.54|5506.54|5506.54|5506.54|5506.54|5506.54|5506.54|0
1636114830000|2021-11-05 12:20:30|5506.19|5506.19|5506.89|5506.89|5506.89|5506.89|5506.19|5506.19|0
1636114850000|2021-11-05 12:20:50|5507.25|5507.25|5507.95|5507.95|5507.95|5507.95|5507.25|5507.25|0
1636114880000|2021-11-05 12:21:20|5507.24|5507.24|5507.24|5507.24|5507.95|5507.95|5507.24|5507.24|0
1636114910000|2021-11-05 12:21:50|5507.6|5507.6|5507.36|5507.36|5507.71|5507.71|5507.36|5507.36|0
1636115020000|2021-11-05 12:23:40|5507.48|5507.48|5508.18|5508.18|5508.18|5508.18|5507.48|5507.48|0
1636115040000|2021-11-05 12:24:00|5508.68|5508.68|5508.68|5508.68|5508.68|5508.68|5508.68|5508.68|0
1636115060000|2021-11-05 12:24:20|5508.56|5508.56|5508.56|5508.56|5508.56|5508.56|5508.56|5508.56|0
1636115100000|2021-11-05 12:25:00|5509.27|5509.27|5509.27|5509.27|5509.27|5509.27|5509.27|5509.27|0
1636115130000|2021-11-05 12:25:30|5509.15|5509.15|5509.27|5509.27|5509.27|5509.27|5509.15|5509.15|0
1636115190000|2021-11-05 12:26:30|5509.04|5509.04|5509.15|5509.15|5509.15|5509.15|5509.04|5509.04|0
1636115200000|2021-11-05 12:26:40|5509.49|5509.49|5509.49|5509.49|5509.49|5509.49|5509.49|5509.49|0
1636115210000|2021-11-05 12:26:50|5509.61|5509.61|5509.96|5509.96|5509.96|5509.96|5509.61|5509.61|0
1636115220000|2021-11-05 12:27:00|5510.67|5510.67|5510.67|5510.67|5510.67|5510.67|5510.67|5510.67|0
1636115230000|2021-11-05 12:27:10|5509.96|5509.96|5509.96|5509.96|5509.96|5509.96|5509.96|5509.96|0
1636115260000|2021-11-05 12:27:40|5510.31|5510.31|5510.31|5510.31|5510.31|5510.31|5510.31|5510.31|0
1636115290000|2021-11-05 12:28:10|5510.43|5510.43|5510.43|5510.43|5510.43|5510.43|5510.43|5510.43|0
1636115310000|2021-11-05 12:28:30|5510.08|5510.08|5509.73|5509.73|5510.08|5510.08|5509.73|5509.73|0
1636115340000|2021-11-05 12:29:00|5509.84|5509.84|5510.2|5510.2|5510.2|5510.2|5509.84|5509.84|0
1636115360000|2021-11-05 12:29:20|5509.84|5509.84|5510.69|5510.69|5511.4|5511.4|5509.84|5509.84|0
1636115380000|2021-11-05 12:29:40|5511.05|5511.05|5511.05|5511.05|5511.05|5511.05|5511.05|5511.05|0
1636115420000|2021-11-05 12:30:20|5511.4|5511.4|5511.4|5511.4|5511.4|5511.4|5511.4|5511.4|0
1636115430000|2021-11-05 12:30:30|5511.9|5511.9|5511.9|5511.9|5511.9|5511.9|5511.9|5511.9|0
1636115480000|2021-11-05 12:31:20|5510.48|5510.48|5510.48|5510.48|5510.48|5510.48|5510.48|5510.48|0
1636115490000|2021-11-05 12:31:30|5510.24|5510.24|5510.24|5510.24|5510.24|5510.24|5510.24|5510.24|0
1636115510000|2021-11-05 12:31:50|5511.29|5511.29|5511.29|5511.29|5511.29|5511.29|5511.29|5511.29|0
1636115540000|2021-11-05 12:32:20|5509.88|5509.88|5509.88|5509.88|5509.88|5509.88|5509.88|5509.88|0
1636115550000|2021-11-05 12:32:30|5510.59|5510.59|5510.59|5510.59|5510.59|5510.59|5510.59|5510.59|0
1636115560000|2021-11-05 12:32:40|5511.29|5511.29|5511.65|5511.65|5511.65|5511.65|5511.29|5511.29|0
1636115570000|2021-11-05 12:32:50|5511.76|5511.76|5512.26|5512.26|5512.26|5512.26|5511.76|5511.76|0
1636115590000|2021-11-05 12:33:10|5511.91|5511.91|5511.79|5511.79|5511.91|5511.91|5511.79|5511.79|0
1636115600000|2021-11-05 12:33:20|5511.54|5511.54|5512.37|5512.37|5512.37|5512.37|5511.54|5511.54|0
1636115610000|2021-11-05 12:33:30|5511.12|5511.12|5507.73|5507.73|5511.12|5511.12|5507.73|5507.73|0
1636115620000|2021-11-05 12:33:40|5507.98|5507.98|5508.6|5508.6|5508.6|5508.6|5507.75|5507.75|0
1636115630000|2021-11-05 12:33:50|5509.31|5509.31|5509.41|5509.41|5509.91|5509.91|5509.31|5509.31|0
1636115640000|2021-11-05 12:34:00|5509.69|5509.69|5507.39|5507.39|5509.85|5509.85|5507.39|5507.39|0
1636115660000|2021-11-05 12:34:20|5505.65|5505.65|5505.37|5505.37|5505.65|5505.65|5505.37|5505.37|0
1636115670000|2021-11-05 12:34:30|5505.87|5505.87|5505.27|5505.27|5505.87|5505.87|5505.27|5505.27|0
1636115680000|2021-11-05 12:34:40|5504.91|5504.91|5504.91|5504.91|5504.91|5504.91|5504.91|5504.91|0
1636115700000|2021-11-05 12:35:00|5505.27|5505.27|5504.21|5504.21|5505.27|5505.27|5504.21|5504.21|0
1636115710000|2021-11-05 12:35:10|5505.62|5505.62|5505.62|5505.62|5505.62|5505.62|5505.62|5505.62|0
1636115720000|2021-11-05 12:35:20|5506.33|5506.33|5506.33|5506.33|5506.33|5506.33|5506.33|5506.33|0
1636115730000|2021-11-05 12:35:30|5505.62|5505.62|5507.18|5507.18|5507.18|5507.18|5505.62|5505.62|0
1636115740000|2021-11-05 12:35:40|5507.43|5507.43|5507.43|5507.43|5507.43|5507.43|5507.43|5507.43|0
1636115760000|2021-11-05 12:36:00|5507.67|5507.67|5508.35|5508.35|5508.35|5508.35|5507.67|5507.67|0
1636115770000|2021-11-05 12:36:10|5508|5508|5508|5508|5508|5508|5508|5508|0
1636115790000|2021-11-05 12:36:30|5508.12|5508.12|5507.88|5507.88|5508.12|5508.12|5507.76|5507.76|0
1636115810000|2021-11-05 12:36:50|5508.23|5508.23|5508.23|5508.23|5508.23|5508.23|5508.23|5508.23|0
1636115830000|2021-11-05 12:37:10|5507.98|5507.98|5507.98|5507.98|5507.98|5507.98|5507.98|5507.98|0
1636115870000|2021-11-05 12:37:50|5507.87|5507.87|5507.87|5507.87|5507.87|5507.87|5507.87|5507.87|0
1636115880000|2021-11-05 12:38:00|5507.16|5507.16|5507.16|5507.16|5507.16|5507.16|5507.16|5507.16|0
1636115920000|2021-11-05 12:38:40|5506.45|5506.45|5506.45|5506.45|5506.45|5506.45|5506.45|5506.45|0
1636115930000|2021-11-05 12:38:50|5506.12|5506.12|5506|5506|5506.12|5506.12|5506|5506|0
1636115940000|2021-11-05 12:39:00|5505.72|5505.72|5504.97|5504.97|5505.72|5505.72|5504.97|5504.97|0
1636115950000|2021-11-05 12:39:10|5504.86|5504.86|5504.74|5504.74|5504.86|5504.86|5504.74|5504.74|0
1636115970000|2021-11-05 12:39:30|5502.62|5502.62|5502.28|5502.28|5502.62|5502.62|5502.28|5502.28|0
1636116020000|2021-11-05 12:40:20|5502.99|5502.99|5502.99|5502.99|5502.99|5502.99|5502.99|5502.99|0
1636116060000|2021-11-05 12:41:00|5503.24|5503.24|5503.24|5503.24|5503.24|5503.24|5503.24|5503.24|0
1636116080000|2021-11-05 12:41:20|5503.59|5503.59|5503.59|5503.59|5503.59|5503.59|5503.59|5503.59|0
1636116140000|2021-11-05 12:42:20|5503.31|5503.31|5502.46|5502.46|5503.31|5503.31|5502.46|5502.46|0
1636116150000|2021-11-05 12:42:30|5502.35|5502.35|5502.35|5502.35|5502.35|5502.35|5502.35|5502.35|0
1636116160000|2021-11-05 12:42:40|5502.23|5502.23|5502.23|5502.23|5502.23|5502.23|5502.23|5502.23|0
1636116170000|2021-11-05 12:42:50|5502.35|5502.35|5502.35|5502.35|5502.35|5502.35|5502.35|5502.35|0
1636116180000|2021-11-05 12:43:00|5502.23|5502.23|5502.23|5502.23|5502.23|5502.23|5502.23|5502.23|0
1636116200000|2021-11-05 12:43:20|5500.32|5500.32|5499.29|5499.29|5500.32|5500.32|5499.29|5499.29|0
1636116240000|2021-11-05 12:44:00|5499.01|5499.01|5499.01|5499.01|5499.01|5499.01|5499.01|5499.01|0
1636116260000|2021-11-05 12:44:20|5498.66|5498.66|5498.16|5498.16|5498.66|5498.66|5498.16|5498.16|0
1636116290000|2021-11-05 12:44:50|5497.46|5497.46|5497.46|5497.46|5497.46|5497.46|5497.46|5497.46|0
1636116300000|2021-11-05 12:45:00|5498.16|5498.16|5498.16|5498.16|5498.16|5498.16|5498.16|5498.16|0
1636116360000|2021-11-05 12:46:00|5497.88|5497.88|5497.88|5497.88|5497.88|5497.88|5497.88|5497.88|0
1636116370000|2021-11-05 12:46:10|5496.87|5496.87|5496.98|5496.98|5496.98|5496.98|5496.87|5496.87|0
1636116380000|2021-11-05 12:46:20|5496.28|5496.28|5496.28|5496.28|5496.28|5496.28|5496.28|5496.28|0
1636116390000|2021-11-05 12:46:30|5495.92|5495.92|5495.57|5495.57|5495.92|5495.92|5495.57|5495.57|0
1636116420000|2021-11-05 12:47:00|5494.47|5494.47|5495.43|5495.43|5495.43|5495.43|5494.47|5494.47|0
1636116430000|2021-11-05 12:47:10|5494.72|5494.72|5494.72|5494.72|5494.72|5494.72|5494.72|5494.72|0
1636116480000|2021-11-05 12:48:00|5493.97|5493.97|5493.97|5493.97|5493.97|5493.97|5493.97|5493.97|0
1636116500000|2021-11-05 12:48:20|5492.56|5492.56|5492.56|5492.56|5492.56|5492.56|5492.56|5492.56|0
1636116510000|2021-11-05 12:48:30|5492.21|5492.21|5491.93|5491.93|5492.21|5492.21|5491.93|5491.93|0
1636116550000|2021-11-05 12:49:10|5491.22|5491.22|5490.52|5490.52|5491.22|5491.22|5490.52|5490.52|0
1636116600000|2021-11-05 12:50:00|5490.02|5490.02|5489.39|5489.39|5490.02|5490.02|5489.39|5489.39|0
1636116610000|2021-11-05 12:50:10|5489.74|5489.74|5490.1|5490.1|5490.1|5490.1|5489.74|5489.74|0
1636116620000|2021-11-05 12:50:20|5489.74|5489.74|5489.39|5489.39|5489.74|5489.74|5489.39|5489.39|0
1636116680000|2021-11-05 12:51:20|5490.45|5490.45|5490.45|5490.45|5490.45|5490.45|5490.45|5490.45|0
1636116720000|2021-11-05 12:52:00|5489.95|5489.95|5489.95|5489.95|5489.95|5489.95|5489.95|5489.95|0
1636116740000|2021-11-05 12:52:20|5490.3|5490.3|5490.3|5490.3|5490.3|5490.3|5490.3|5490.3|0
1636116750000|2021-11-05 12:52:30|5489.6|5489.6|5490.3|5490.3|5490.3|5490.3|5489.6|5489.6|0
1636116770000|2021-11-05 12:52:50|5489.24|5489.24|5489.24|5489.24|5489.24|5489.24|5489.24|5489.24|0
1636116780000|2021-11-05 12:53:00|5488.89|5488.89|5488.64|5488.64|5488.89|5488.89|5488.64|5488.64|0
1636116790000|2021-11-05 12:53:10|5488.53|5488.53|5488.53|5488.53|5488.53|5488.53|5488.53|5488.53|0
1636116800000|2021-11-05 12:53:20|5488.17|5488.17|5488.17|5488.17|5488.17|5488.17|5488.17|5488.17|0
1636116820000|2021-11-05 12:53:40|5488.53|5488.53|5488.53|5488.53|5488.53|5488.53|5488.53|5488.53|0
1636116860000|2021-11-05 12:54:20|5488.88|5488.88|5488.88|5488.88|5488.88|5488.88|5488.88|5488.88|0
1636116890000|2021-11-05 12:54:50|5488.17|5488.17|5488.17|5488.17|5488.17|5488.17|5488.17|5488.17|0
1636116900000|2021-11-05 12:55:00|5487.89|5487.89|5487.04|5487.04|5487.89|5487.89|5487.04|5487.04|0
1636116910000|2021-11-05 12:55:10|5486.03|5486.03|5485.79|5485.79|5486.03|5486.03|5485.79|5485.79|0
1636116950000|2021-11-05 12:55:50|5485.33|5485.33|5485.33|5485.33|5485.33|5485.33|5485.33|5485.33|0
1636116960000|2021-11-05 12:56:00|5485.44|5485.44|5485.44|5485.44|5485.44|5485.44|5485.44|5485.44|0
1636116990000|2021-11-05 12:56:30|5486.15|5486.15|5486.15|5486.15|5486.15|5486.15|5486.15|5486.15|0
1636117080000|2021-11-05 12:58:00|5486.27|5486.27|5487.19|5487.19|5487.19|5487.19|5486.27|5486.27|0
1636117090000|2021-11-05 12:58:10|5486.49|5486.49|5486.49|5486.49|5486.49|5486.49|5486.49|5486.49|0
1636117140000|2021-11-05 12:59:00|5485.99|5485.99|5485.99|5485.99|5485.99|5485.99|5485.99|5485.99|0
1636117150000|2021-11-05 12:59:10|5486.24|5486.24|5486.24|5486.24|5486.24|5486.24|5486.24|5486.24|0
1636117190000|2021-11-05 12:59:50|5485.99|5485.99|5485.71|5485.71|5485.99|5485.99|5485.71|5485.71|0
1636117200000|2021-11-05 13:00:00|5485.37|5485.37|5484.67|5484.67|5485.37|5485.37|5484.67|5484.67|0
1636117210000|2021-11-05 13:00:10|5485.37|5485.37|5485.37|5485.37|5485.37|5485.37|5485.37|5485.37|0
1636117240000|2021-11-05 13:00:40|5484.9|5484.9|5484.9|5484.9|5484.9|5484.9|5484.9|5484.9|0
1636117250000|2021-11-05 13:00:50|5485.26|5485.26|5485.26|5485.26|5485.26|5485.26|5485.26|5485.26|0
1636117300000|2021-11-05 13:01:40|5485.51|5485.51|5485.51|5485.51|5485.51|5485.51|5485.51|5485.51|0
1636117310000|2021-11-05 13:01:50|5485.26|5485.26|5485.26|5485.26|5485.26|5485.26|5485.26|5485.26|0
1636117330000|2021-11-05 13:02:10|5483.85|5483.85|5483.85|5483.85|5483.85|5483.85|5483.85|5483.85|0
1636117340000|2021-11-05 13:02:20|5483.14|5483.14|5483.14|5483.14|5483.14|5483.14|5483.14|5483.14|0
1636117390000|2021-11-05 13:03:10|5482.8|5482.8|5482.8|5482.8|5482.8|5482.8|5482.8|5482.8|0
1636117400000|2021-11-05 13:03:20|5481.39|5481.39|5481.39|5481.39|5481.39|5481.39|5481.39|5481.39|0
1636117440000|2021-11-05 13:04:00|5482.1|5482.1|5481.74|5481.74|5482.1|5482.1|5481.74|5481.74|0
1636117450000|2021-11-05 13:04:10|5481.51|5481.51|5481.51|5481.51|5481.51|5481.51|5481.51|5481.51|0
1636117480000|2021-11-05 13:04:40|5481.74|5481.74|5482.21|5482.21|5482.21|5482.21|5481.74|5481.74|0
1636117570000|2021-11-05 13:06:10|5482.81|5482.81|5482.81|5482.81|5482.81|5482.81|5482.81|5482.81|0
1636117630000|2021-11-05 13:07:10|5482.11|5482.11|5482.11|5482.11|5482.11|5482.11|5482.11|5482.11|0
1636117660000|2021-11-05 13:07:40|5481.75|5481.75|5481.75|5481.75|5481.75|5481.75|5481.75|5481.75|0
1636117670000|2021-11-05 13:07:50|5482.11|5482.11|5482.11|5482.11|5482.11|5482.11|5482.11|5482.11|0
1636117680000|2021-11-05 13:08:00|5482.44|5482.44|5482.69|5482.69|5482.69|5482.69|5482.44|5482.44|0
1636117710000|2021-11-05 13:08:30|5482.58|5482.58|5482.58|5482.58|5482.58|5482.58|5482.58|5482.58|0
1636117730000|2021-11-05 13:08:50|5482.91|5482.91|5482.91|5482.91|5482.91|5482.91|5482.91|5482.91|0
1636117750000|2021-11-05 13:09:10|5483.97|5483.97|5483.97|5483.97|5483.97|5483.97|5483.97|5483.97|0
1636117760000|2021-11-05 13:09:20|5484.22|5484.22|5484.47|5484.47|5484.47|5484.47|5484.22|5484.22|0
1636117810000|2021-11-05 13:10:10|5484.82|5484.82|5484.82|5484.82|5484.82|5484.82|5484.82|5484.82|0
1636117860000|2021-11-05 13:11:00|5485.06|5485.06|5485.06|5485.06|5485.06|5485.06|5485.06|5485.06|0
1636117870000|2021-11-05 13:11:10|5485.41|5485.41|5485.41|5485.41|5485.41|5485.41|5485.41|5485.41|0
1636117880000|2021-11-05 13:11:20|5485.76|5485.76|5486.58|5486.58|5486.58|5486.58|5485.76|5485.76|0
1636117890000|2021-11-05 13:11:30|5486.47|5486.47|5486.35|5486.35|5486.47|5486.47|5486.35|5486.35|0
1636117920000|2021-11-05 13:12:00|5486.63|5486.63|5486.63|5486.63|5486.63|5486.63|5486.63|5486.63|0
1636117930000|2021-11-05 13:12:10|5486.97|5486.97|5486.97|5486.97|5486.97|5486.97|5486.97|5486.97|0
1636117940000|2021-11-05 13:12:20|5486.26|5486.26|5486.26|5486.26|5486.26|5486.26|5486.26|5486.26|0
1636118000000|2021-11-05 13:13:20|5486.01|5486.01|5485.67|5485.67|5486.01|5486.01|5485.67|5485.67|0
1636118040000|2021-11-05 13:14:00|5485.32|5485.32|5485.32|5485.32|5485.32|5485.32|5485.32|5485.32|0
1636118110000|2021-11-05 13:15:10|5484.97|5484.97|5484.97|5484.97|5484.97|5484.97|5484.97|5484.97|0
1636118140000|2021-11-05 13:15:40|5484.47|5484.47|5484.47|5484.47|5484.47|5484.47|5484.47|5484.47|0
1636118160000|2021-11-05 13:16:00|5484.7|5484.7|5484.7|5484.7|5484.94|5484.94|5484.7|5484.7|0
1636118170000|2021-11-05 13:16:10|5484.47|5484.47|5484.47|5484.47|5484.47|5484.47|5484.47|5484.47|0
1636118240000|2021-11-05 13:17:20|5484.12|5484.12|5485.53|5485.53|5485.53|5485.53|5484.12|5484.12|0
1636118260000|2021-11-05 13:17:40|5485.65|5485.65|5485.76|5485.76|5485.76|5485.76|5485.65|5485.65|0
1636118270000|2021-11-05 13:17:50|5486.11|5486.11|5486.11|5486.11|5486.11|5486.11|5486.11|5486.11|0
1636118280000|2021-11-05 13:18:00|5487.53|5487.53|5487.44|5487.44|5487.77|5487.77|5487.44|5487.44|0
1636118300000|2021-11-05 13:18:20|5486.73|5486.73|5486.73|5486.73|5486.73|5486.73|5486.73|5486.73|0
1636118320000|2021-11-05 13:18:40|5487.08|5487.08|5486.85|5486.85|5487.08|5487.08|5486.85|5486.85|0
1636118330000|2021-11-05 13:18:50|5486.57|5486.57|5486.57|5486.57|5486.57|5486.57|5486.57|5486.57|0
1636118340000|2021-11-05 13:19:00|5486.22|5486.22|5486.22|5486.22|5486.22|5486.22|5486.22|5486.22|0
1636118400000|2021-11-05 13:20:00|5486.32|5486.32|5486.32|5486.32|5486.32|5486.32|5486.32|5486.32|0
1636118420000|2021-11-05 13:20:20|5486.09|5486.09|5486.09|5486.09|5486.09|5486.09|5486.09|5486.09|0
1636118430000|2021-11-05 13:20:30|5485.85|5485.85|5485.25|5485.25|5485.85|5485.85|5485.25|5485.25|0
1636118450000|2021-11-05 13:20:50|5484.55|5484.55|5484.55|5484.55|5484.55|5484.55|5484.55|5484.55|0
1636118460000|2021-11-05 13:21:00|5484.21|5484.21|5483.85|5483.85|5484.21|5484.21|5483.85|5483.85|0
1636118470000|2021-11-05 13:21:10|5483.97|5483.97|5483.97|5483.97|5483.97|5483.97|5483.97|5483.97|0
1636118490000|2021-11-05 13:21:30|5483.27|5483.27|5483.27|5483.27|5483.27|5483.27|5483.27|5483.27|0
1636118520000|2021-11-05 13:22:00|5483.5|5483.5|5483.62|5483.62|5483.62|5483.62|5483.5|5483.5|0
1636118550000|2021-11-05 13:22:30|5485.38|5485.38|5485.38|5485.38|5485.38|5485.38|5485.38|5485.38|0
1636118570000|2021-11-05 13:22:50|5486.09|5486.09|5486.09|5486.09|5486.09|5486.09|5486.09|5486.09|0
1636118610000|2021-11-05 13:23:30|5487.5|5487.5|5487.5|5487.5|5487.5|5487.5|5487.5|5487.5|0
1636118620000|2021-11-05 13:23:40|5488.2|5488.2|5488.56|5488.56|5488.56|5488.56|5488.2|5488.2|0
1636118630000|2021-11-05 13:23:50|5488.91|5488.91|5488.2|5488.2|5488.91|5488.91|5488.2|5488.2|0
1636118650000|2021-11-05 13:24:10|5488.09|5488.09|5488.09|5488.09|5488.09|5488.09|5488.09|5488.09|0
1636118700000|2021-11-05 13:25:00|5488.2|5488.2|5488.2|5488.2|5488.2|5488.2|5488.2|5488.2|0
1636118720000|2021-11-05 13:25:20|5489.26|5489.26|5488.56|5488.56|5489.26|5489.26|5488.56|5488.56|0
1636118750000|2021-11-05 13:25:50|5488.81|5488.81|5488.81|5488.81|5488.81|5488.81|5488.81|5488.81|0
1636118760000|2021-11-05 13:26:00|5488.45|5488.45|5489.13|5489.13|5489.13|5489.13|5488.45|5488.45|0
1636118770000|2021-11-05 13:26:10|5489.38|5489.38|5489.97|5489.97|5489.97|5489.97|5489.38|5489.38|0
1636118780000|2021-11-05 13:26:20|5493.14|5493.14|5493.5|5493.5|5493.5|5493.5|5493.14|5493.14|0
1636118790000|2021-11-05 13:26:30|5493.14|5493.14|5493.14|5493.14|5493.14|5493.14|5493.14|5493.14|0
1636118800000|2021-11-05 13:26:40|5492.79|5492.79|5492.79|5492.79|5492.79|5492.79|5492.79|5492.79|0
1636118820000|2021-11-05 13:27:00|5493.14|5493.14|5493.5|5493.5|5493.5|5493.5|5493.14|5493.14|0
1636118840000|2021-11-05 13:27:20|5493.78|5493.78|5493.78|5493.78|5493.78|5493.78|5493.78|5493.78|0
1636118870000|2021-11-05 13:27:50|5494.24|5494.24|5493.54|5493.54|5494.24|5494.24|5493.54|5493.54|0
1636118880000|2021-11-05 13:28:00|5494.28|5494.28|5493.58|5493.58|5494.28|5494.28|5493.58|5493.58|0
1636118930000|2021-11-05 13:28:50|5493.46|5493.46|5493.34|5493.34|5493.46|5493.46|5493.34|5493.34|0
1636118990000|2021-11-05 13:29:50|5493.58|5493.58|5493.58|5493.58|5493.58|5493.58|5493.58|5493.58|0
1636119000000|2021-11-05 13:30:00|5493.93|5493.93|5494.03|5494.03|5494.03|5494.03|5493.68|5493.68|0
1636119010000|2021-11-05 13:30:10|5494.39|5494.39|5493.33|5493.33|5494.74|5494.74|5493.33|5493.33|0
1636119020000|2021-11-05 13:30:20|5492.62|5492.62|5492.98|5492.98|5492.98|5492.98|5492.62|5492.62|0
1636119040000|2021-11-05 13:30:40|5494.03|5494.03|5494.74|5494.74|5494.74|5494.74|5494.03|5494.03|0
1636119050000|2021-11-05 13:30:50|5495.09|5495.09|5494.74|5494.74|5495.09|5495.09|5494.74|5494.74|0
1636119060000|2021-11-05 13:31:00|5494.4|5494.4|5494.05|5494.05|5494.4|5494.4|5494.05|5494.05|0
1636119100000|2021-11-05 13:31:40|5495.11|5495.11|5494.52|5494.52|5495.11|5495.11|5494.52|5494.52|0
1636119110000|2021-11-05 13:31:50|5494.77|5494.77|5494.66|5494.66|5494.77|5494.77|5494.66|5494.66|0
1636119120000|2021-11-05 13:32:00|5495.36|5495.36|5497.24|5497.24|5498.19|5498.19|5495.36|5495.36|0
1636119130000|2021-11-05 13:32:10|5495.48|5495.48|5499.03|5499.03|5499.03|5499.03|5495.48|5495.48|0
1636119140000|2021-11-05 13:32:20|5499.39|5499.39|5499.39|5499.39|5499.39|5499.39|5499.39|5499.39|0
1636119150000|2021-11-05 13:32:30|5498.33|5498.33|5500.79|5500.79|5500.79|5500.79|5498.33|5498.33|0
1636119160000|2021-11-05 13:32:40|5500.08|5500.08|5500.08|5500.08|5500.08|5500.08|5500.08|5500.08|0
1636119180000|2021-11-05 13:33:00|5500.43|5500.43|5500.43|5500.43|5500.43|5500.43|5500.43|5500.43|0
1636119200000|2021-11-05 13:33:20|5500.32|5500.32|5499.86|5499.86|5500.56|5500.56|5499.86|5499.86|0
1636119210000|2021-11-05 13:33:30|5498.8|5498.8|5498.8|5498.8|5498.8|5498.8|5498.8|5498.8|0
1636119240000|2021-11-05 13:34:00|5498.92|5498.92|5498.92|5498.92|5498.92|5498.92|5498.92|5498.92|0
1636119280000|2021-11-05 13:34:40|5499.98|5499.98|5499.98|5499.98|5499.98|5499.98|5499.98|5499.98|0
1636119290000|2021-11-05 13:34:50|5500.68|5500.68|5500.56|5500.56|5501.03|5501.03|5500.56|5500.56|0
1636119300000|2021-11-05 13:35:00|5500.68|5500.68|5501.5|5501.5|5501.5|5501.5|5500.68|5500.68|0
1636119310000|2021-11-05 13:35:10|5501.62|5501.62|5500.91|5500.91|5501.62|5501.62|5500.91|5500.91|0
1636119320000|2021-11-05 13:35:20|5501.03|5501.03|5501.03|5501.03|5501.03|5501.03|5501.03|5501.03|0
1636119340000|2021-11-05 13:35:40|5501.74|5501.74|5501.74|5501.74|5501.74|5501.74|5501.74|5501.74|0
1636119360000|2021-11-05 13:36:00|5500.68|5500.68|5500.68|5500.68|5500.68|5500.68|5500.68|5500.68|0
1636119390000|2021-11-05 13:36:30|5501.02|5501.02|5501.02|5501.02|5501.02|5501.02|5501.02|5501.02|0
1636119400000|2021-11-05 13:36:40|5501.25|5501.25|5501.25|5501.25|5501.25|5501.25|5501.25|5501.25|0
1636119410000|2021-11-05 13:36:50|5501.13|5501.13|5501.13|5501.13|5501.13|5501.13|5501.13|5501.13|0
1636119420000|2021-11-05 13:37:00|5501.37|5501.37|5501.71|5501.71|5501.71|5501.71|5501.37|5501.37|0
1636119440000|2021-11-05 13:37:20|5501.99|5501.99|5501.99|5501.99|5501.99|5501.99|5501.99|5501.99|0
1636119500000|2021-11-05 13:38:20|5500.22|5500.22|5500.22|5500.22|5500.22|5500.22|5500.22|5500.22|0
1636119530000|2021-11-05 13:38:50|5498.81|5498.81|5499.31|5499.31|5499.31|5499.31|5498.81|5498.81|0
1636119540000|2021-11-05 13:39:00|5499.65|5499.65|5500|5500|5500|5500|5499.65|5499.65|0
1636119560000|2021-11-05 13:39:20|5498.59|5498.59|5498.59|5498.59|5498.59|5498.59|5498.59|5498.59|0
1636119580000|2021-11-05 13:39:40|5498.35|5498.35|5498.35|5498.35|5498.35|5498.35|5498.35|5498.35|0
1636119590000|2021-11-05 13:39:50|5498.47|5498.47|5498.47|5498.47|5498.47|5498.47|5498.47|5498.47|0
1636119600000|2021-11-05 13:40:00|5498.97|5498.97|5500.36|5500.36|5500.36|5500.36|5498.97|5498.97|0
1636119610000|2021-11-05 13:40:10|5500.7|5500.7|5500.72|5500.72|5501.06|5501.06|5500.7|5500.7|0
1636119640000|2021-11-05 13:40:40|5501|5501|5501|5501|5501|5501|5501|5501|0
1636119670000|2021-11-05 13:41:10|5501.34|5501.34|5501.58|5501.58|5501.58|5501.58|5501.34|5501.34|0
1636119710000|2021-11-05 13:41:50|5503.35|5503.35|5503.7|5503.7|5503.7|5503.7|5503.35|5503.35|0
1636119720000|2021-11-05 13:42:00|5504.04|5504.04|5503.22|5503.22|5504.27|5504.27|5503.22|5503.22|0
1636119730000|2021-11-05 13:42:10|5503.33|5503.33|5503.45|5503.45|5503.45|5503.45|5503.33|5503.33|0
1636119790000|2021-11-05 13:43:10|5503.8|5503.8|5503.8|5503.8|5503.8|5503.8|5503.8|5503.8|0
1636119800000|2021-11-05 13:43:20|5503.45|5503.45|5503.44|5503.44|5503.45|5503.45|5503.1|5503.1|0
1636119810000|2021-11-05 13:43:30|5502.73|5502.73|5502.61|5502.61|5502.73|5502.73|5502.26|5502.26|0
1636119830000|2021-11-05 13:43:50|5502.26|5502.26|5502.26|5502.26|5502.26|5502.26|5502.26|5502.26|0
1636119860000|2021-11-05 13:44:20|5501.76|5501.76|5501.76|5501.76|5501.76|5501.76|5501.76|5501.76|0
1636119880000|2021-11-05 13:44:40|5502.11|5502.11|5502.11|5502.11|5502.11|5502.11|5502.11|5502.11|0
1636119900000|2021-11-05 13:45:00|5502.45|5502.45|5503.55|5503.55|5503.55|5503.55|5502.45|5502.45|0
1636119910000|2021-11-05 13:45:10|5505.67|5505.67|5506.16|5506.16|5506.16|5506.16|5505.67|5505.67|0
1636119930000|2021-11-05 13:45:30|5505.45|5505.45|5505.45|5505.45|5505.45|5505.45|5505.45|5505.45|0
1636119940000|2021-11-05 13:45:40|5505.33|5505.33|5505.33|5505.33|5505.69|5505.69|5505.33|5505.33|0
1636119960000|2021-11-05 13:46:00|5505.22|5505.22|5505.57|5505.57|5505.57|5505.57|5505.22|5505.22|0
1636119970000|2021-11-05 13:46:10|5504.51|5504.51|5504.86|5504.86|5504.86|5504.86|5503.8|5503.8|0
1636119990000|2021-11-05 13:46:30|5505.22|5505.22|5508.54|5508.54|5508.54|5508.54|5505.22|5505.22|0
1636120000000|2021-11-05 13:46:40|5506.42|5506.42|5508.43|5508.43|5508.89|5508.89|5506.42|5506.42|0
1636120010000|2021-11-05 13:46:50|5507.37|5507.37|5507.37|5507.37|5507.37|5507.37|5507.37|5507.37|0
1636120030000|2021-11-05 13:47:10|5507.02|5507.02|5507.02|5507.02|5507.02|5507.02|5507.02|5507.02|0
1636120050000|2021-11-05 13:47:30|5507.37|5507.37|5508.08|5508.08|5508.43|5508.43|5507.37|5507.37|0
1636120070000|2021-11-05 13:47:50|5508.43|5508.43|5508.43|5508.43|5508.43|5508.43|5508.08|5508.08|0
1636120080000|2021-11-05 13:48:00|5508.08|5508.08|5508.08|5508.08|5508.08|5508.08|5508.08|5508.08|0
1636120100000|2021-11-05 13:48:20|5507.73|5507.73|5507.73|5507.73|5507.73|5507.73|5507.73|5507.73|0
1636120110000|2021-11-05 13:48:30|5507.38|5507.38|5507.38|5507.38|5507.38|5507.38|5507.38|5507.38|0
1636120130000|2021-11-05 13:48:50|5507.55|5507.55|5508.08|5508.08|5508.08|5508.08|5507.02|5507.02|0
1636120150000|2021-11-05 13:49:10|5508.36|5508.36|5508.36|5508.36|5508.36|5508.36|5508.36|5508.36|0
1636120160000|2021-11-05 13:49:20|5508.01|5508.01|5507.66|5507.66|5508.01|5508.01|5507.66|5507.66|0
1636120170000|2021-11-05 13:49:30|5507.3|5507.3|5507.66|5507.66|5508.01|5508.01|5507.3|5507.3|0
1636120180000|2021-11-05 13:49:40|5508.01|5508.01|5508.01|5508.01|5508.01|5508.01|5508.01|5508.01|0
1636120190000|2021-11-05 13:49:50|5507.3|5507.3|5507.3|5507.3|5507.3|5507.3|5507.3|5507.3|0
1636120220000|2021-11-05 13:50:20|5508.89|5508.89|5508.89|5508.89|5508.89|5508.89|5508.89|5508.89|0
1636120240000|2021-11-05 13:50:40|5509.42|5509.42|5508.71|5508.71|5509.77|5509.77|5508.71|5508.71|0
1636120250000|2021-11-05 13:50:50|5508.36|5508.36|5508.36|5508.36|5508.36|5508.36|5508.36|5508.36|0
1636120260000|2021-11-05 13:51:00|5508.71|5508.71|5508.36|5508.36|5508.71|5508.71|5508.36|5508.36|0
1636120310000|2021-11-05 13:51:50|5508.64|5508.64|5508.39|5508.39|5508.64|5508.64|5508.39|5508.39|0
1636120320000|2021-11-05 13:52:00|5508.74|5508.74|5508.74|5508.74|5508.74|5508.74|5508.74|5508.74|0
1636120360000|2021-11-05 13:52:40|5508.41|5508.41|5508.41|5508.41|5508.41|5508.41|5508.41|5508.41|0
1636120390000|2021-11-05 13:53:10|5508.76|5508.76|5508.76|5508.76|5508.76|5508.76|5508.76|5508.76|0
1636120400000|2021-11-05 13:53:20|5508.51|5508.51|5508.51|5508.51|5508.51|5508.51|5508.51|5508.51|0
1636120420000|2021-11-05 13:53:40|5507.45|5507.45|5507.45|5507.45|5507.45|5507.45|5507.45|5507.45|0
1636120430000|2021-11-05 13:53:50|5507.8|5507.8|5507.68|5507.68|5507.8|5507.8|5507.45|5507.45|0
1636120440000|2021-11-05 13:54:00|5508.92|5508.92|5510.16|5510.16|5510.16|5510.16|5508.92|5508.92|0
1636120470000|2021-11-05 13:54:30|5509.45|5509.45|5509.45|5509.45|5509.45|5509.45|5509.45|5509.45|0
1636120480000|2021-11-05 13:54:40|5509.8|5509.8|5510.3|5510.3|5510.3|5510.3|5509.8|5509.8|0
1636120490000|2021-11-05 13:54:50|5511.01|5511.01|5511.01|5511.01|5511.01|5511.01|5511.01|5511.01|0
1636120500000|2021-11-05 13:55:00|5512.06|5512.06|5513.11|5513.11|5513.11|5513.11|5512.06|5512.06|0
1636120510000|2021-11-05 13:55:10|5512.76|5512.76|5512.76|5512.76|5512.76|5512.76|5512.76|5512.76|0
1636120540000|2021-11-05 13:55:40|5512.41|5512.41|5512.41|5512.41|5512.41|5512.41|5512.41|5512.41|0
1636120550000|2021-11-05 13:55:50|5513.11|5513.11|5512.41|5512.41|5513.11|5513.11|5512.05|5512.05|0
1636120560000|2021-11-05 13:56:00|5511.7|5511.7|5512.76|5512.76|5512.76|5512.76|5511.7|5511.7|0
1636120580000|2021-11-05 13:56:20|5514.17|5514.17|5512.76|5512.76|5514.88|5514.88|5512.76|5512.76|0
1636120600000|2021-11-05 13:56:40|5512.51|5512.51|5512.51|5512.51|5512.51|5512.51|5512.51|5512.51|0
1636120620000|2021-11-05 13:57:00|5512.16|5512.16|5512.16|5512.16|5512.16|5512.16|5512.16|5512.16|0
1636120630000|2021-11-05 13:57:10|5511.45|5511.45|5511.1|5511.1|5511.45|5511.45|5511.1|5511.1|0
1636120650000|2021-11-05 13:57:30|5512.16|5512.16|5512.16|5512.16|5512.16|5512.16|5512.16|5512.16|0
1636120670000|2021-11-05 13:57:50|5512.5|5512.5|5512.5|5512.5|5512.5|5512.5|5512.5|5512.5|0
1636120690000|2021-11-05 13:58:10|5513.91|5513.91|5512.85|5512.85|5513.91|5513.91|5512.85|5512.85|0
1636120700000|2021-11-05 13:58:20|5513.19|5513.19|5513.19|5513.19|5513.19|5513.19|5513.19|5513.19|0
1636120710000|2021-11-05 13:58:30|5513.47|5513.47|5513.47|5513.47|5513.47|5513.47|5513.47|5513.47|0
1636120730000|2021-11-05 13:58:50|5512.53|5512.53|5512.53|5512.53|5512.53|5512.53|5512.53|5512.53|0
1636120740000|2021-11-05 13:59:00|5512.42|5512.42|5512.42|5512.42|5512.42|5512.42|5512.42|5512.42|0
1636120780000|2021-11-05 13:59:40|5512.66|5512.66|5512.91|5512.91|5512.91|5512.91|5512.66|5512.66|0
1636120810000|2021-11-05 14:00:10|5511.85|5511.85|5512.22|5512.22|5512.56|5512.56|5511.85|5511.85|0
1636120820000|2021-11-05 14:00:20|5510.81|5510.81|5510.81|5510.81|5510.81|5510.81|5510.81|5510.81|0
1636120860000|2021-11-05 14:01:00|5510.93|5510.93|5510.93|5510.93|5510.93|5510.93|5510.93|5510.93|0
1636120870000|2021-11-05 14:01:10|5509.87|5509.87|5509.52|5509.52|5509.87|5509.87|5508.9|5508.9|0
1636120880000|2021-11-05 14:01:20|5509.87|5509.87|5510.23|5510.23|5510.23|5510.23|5509.87|5509.87|0
1636120890000|2021-11-05 14:01:30|5510.58|5510.58|5511.28|5511.28|5511.28|5511.28|5510.58|5510.58|0
1636120900000|2021-11-05 14:01:40|5511.99|5511.99|5511.64|5511.64|5511.99|5511.99|5511.64|5511.64|0
1636120910000|2021-11-05 14:01:50|5510.93|5510.93|5511.16|5511.16|5511.16|5511.16|5510.93|5510.93|0
1636120920000|2021-11-05 14:02:00|5511.05|5511.05|5511.05|5511.05|5511.05|5511.05|5511.05|5511.05|0
1636120930000|2021-11-05 14:02:10|5511.75|5511.75|5511.87|5511.87|5511.87|5511.87|5511.75|5511.75|0
1636120970000|2021-11-05 14:02:50|5512.2|5512.2|5512.2|5512.2|5512.2|5512.2|5512.2|5512.2|0
1636120980000|2021-11-05 14:03:00|5511.86|5511.86|5511.86|5511.86|5511.86|5511.86|5511.86|5511.86|0
1636120990000|2021-11-05 14:03:10|5511.15|5511.15|5511.15|5511.15|5511.15|5511.15|5511.15|5511.15|0
1636121000000|2021-11-05 14:03:20|5511.27|5511.27|5511.27|5511.27|5511.27|5511.27|5511.27|5511.27|0
1636121030000|2021-11-05 14:03:50|5511.38|5511.38|5511.73|5511.73|5511.73|5511.73|5511.38|5511.38|0
1636121040000|2021-11-05 14:04:00|5511.03|5511.03|5511.03|5511.03|5511.03|5511.03|5511.03|5511.03|0
1636121050000|2021-11-05 14:04:10|5510.68|5510.68|5510.68|5510.68|5510.68|5510.68|5510.68|5510.68|0
1636121060000|2021-11-05 14:04:20|5510.79|5510.79|5510.79|5510.79|5510.79|5510.79|5510.79|5510.79|0
1636121090000|2021-11-05 14:04:50|5510.44|5510.44|5510.44|5510.44|5510.44|5510.44|5510.44|5510.44|0
1636121110000|2021-11-05 14:05:10|5509.94|5509.94|5509.59|5509.59|5509.94|5509.94|5509.59|5509.59|0
1636121130000|2021-11-05 14:05:30|5509.31|5509.31|5509.31|5509.31|5509.31|5509.31|5509.31|5509.31|0
1636121140000|2021-11-05 14:05:40|5508.47|5508.47|5508.12|5508.12|5508.47|5508.47|5508.12|5508.12|0
1636121150000|2021-11-05 14:05:50|5508.62|5508.62|5508.62|5508.62|5508.62|5508.62|5508.62|5508.62|0
1636121160000|2021-11-05 14:06:00|5508.27|5508.27|5508.27|5508.27|5508.27|5508.27|5508.27|5508.27|0
1636121170000|2021-11-05 14:06:10|5508.15|5508.15|5508.15|5508.15|5508.15|5508.15|5508.15|5508.15|0
1636121190000|2021-11-05 14:06:30|5507.8|5507.8|5507.8|5507.8|5507.8|5507.8|5507.8|5507.8|0
1636121220000|2021-11-05 14:07:00|5508.5|5508.5|5508.49|5508.49|5508.5|5508.5|5508.15|5508.15|0
1636121240000|2021-11-05 14:07:20|5508.74|5508.74|5508.74|5508.74|5508.74|5508.74|5508.74|5508.74|0
1636121260000|2021-11-05 14:07:40|5508.38|5508.38|5508.38|5508.38|5508.38|5508.38|5508.38|5508.38|0
1636121290000|2021-11-05 14:08:10|5508.66|5508.66|5508.31|5508.31|5508.66|5508.66|5508.31|5508.31|0
1636121320000|2021-11-05 14:08:40|5509.02|5509.02|5508.49|5508.49|5509.02|5509.02|5508.49|5508.49|0
1636121330000|2021-11-05 14:08:50|5508.6|5508.6|5508.72|5508.72|5508.72|5508.72|5508.6|5508.6|0
1636121340000|2021-11-05 14:09:00|5508.9|5508.9|5508.9|5508.9|5508.9|5508.9|5508.9|5508.9|0
1636121390000|2021-11-05 14:09:50|5509.14|5509.14|5509.14|5509.14|5509.14|5509.14|5509.14|5509.14|0
1636121410000|2021-11-05 14:10:10|5509.5|5509.5|5511.26|5511.26|5511.26|5511.26|5509.5|5509.5|0
1636121430000|2021-11-05 14:10:30|5510.91|5510.91|5510.91|5510.91|5510.91|5510.91|5510.91|5510.91|0
1636121440000|2021-11-05 14:10:40|5511.62|5511.62|5510.79|5510.79|5511.62|5511.62|5510.79|5510.79|0
1636121450000|2021-11-05 14:10:50|5511.32|5511.32|5511.32|5511.32|5511.32|5511.32|5511.32|5511.32|0
1636121470000|2021-11-05 14:11:10|5511.5|5511.5|5511.5|5511.5|5511.5|5511.5|5511.5|5511.5|0
1636121500000|2021-11-05 14:11:40|5510.09|5510.09|5510.09|5510.09|5510.09|5510.09|5510.09|5510.09|0
1636121510000|2021-11-05 14:11:50|5508.67|5508.67|5508.67|5508.67|5508.67|5508.67|5508.67|5508.67|0
1636121520000|2021-11-05 14:12:00|5508.21|5508.21|5508.21|5508.21|5508.21|5508.21|5508.21|5508.21|0
1636121530000|2021-11-05 14:12:10|5507.15|5507.15|5507.15|5507.15|5507.15|5507.15|5507.15|5507.15|0
1636121540000|2021-11-05 14:12:20|5507.85|5507.85|5507.85|5507.85|5507.85|5507.85|5507.85|5507.85|0
1636121580000|2021-11-05 14:13:00|5507.5|5507.5|5507.74|5507.74|5507.74|5507.74|5507.5|5507.5|0
1636121590000|2021-11-05 14:13:10|5507.06|5507.06|5504.8|5504.8|5507.06|5507.06|5504.8|5504.8|0
1636121610000|2021-11-05 14:13:30|5505.15|5505.15|5505.5|5505.5|5505.5|5505.5|5505.15|5505.15|0
1636121690000|2021-11-05 14:14:50|5505.15|5505.15|5503.87|5503.87|5505.15|5505.15|5503.87|5503.87|0
1636121710000|2021-11-05 14:15:10|5503.17|5503.17|5503.17|5503.17|5503.17|5503.17|5503.17|5503.17|0
1636121720000|2021-11-05 14:15:20|5503.52|5503.52|5503.52|5503.52|5503.52|5503.52|5503.52|5503.52|0
1636121760000|2021-11-05 14:16:00|5502.81|5502.81|5502.81|5502.81|5502.81|5502.81|5502.81|5502.81|0
1636121780000|2021-11-05 14:16:20|5502.58|5502.58|5502.58|5502.58|5502.58|5502.58|5502.58|5502.58|0
1636121790000|2021-11-05 14:16:30|5501.87|5501.87|5501.13|5501.13|5501.87|5501.87|5501.13|5501.13|0
1636121810000|2021-11-05 14:16:50|5500.79|5500.79|5500.45|5500.45|5500.79|5500.79|5500.45|5500.45|0
1636121820000|2021-11-05 14:17:00|5500.1|5500.1|5499.74|5499.74|5500.1|5500.1|5499.74|5499.74|0
1636121850000|2021-11-05 14:17:30|5499.39|5499.39|5499.39|5499.39|5499.39|5499.39|5499.39|5499.39|0
1636121960000|2021-11-05 14:19:20|5499.04|5499.04|5498.45|5498.45|5499.04|5499.04|5498.45|5498.45|0
1636121990000|2021-11-05 14:19:50|5498.8|5498.8|5497.85|5497.85|5498.8|5498.8|5497.85|5497.85|0
1636122000000|2021-11-05 14:20:00|5497.14|5497.14|5497.14|5497.14|5497.14|5497.14|5497.14|5497.14|0
1636122020000|2021-11-05 14:20:20|5497.5|5497.5|5497.5|5497.5|5497.5|5497.5|5497.5|5497.5|0
1636122030000|2021-11-05 14:20:30|5497.77|5497.77|5497.77|5497.77|5497.77|5497.77|5497.77|5497.77|0
1636122040000|2021-11-05 14:20:40|5498.02|5498.02|5498.38|5498.38|5498.38|5498.38|5498.02|5498.02|0
1636122070000|2021-11-05 14:21:10|5497.32|5497.32|5497.04|5497.04|5497.32|5497.32|5497.04|5497.04|0
1636122080000|2021-11-05 14:21:20|5496.33|5496.33|5496.57|5496.57|5496.57|5496.57|5496.33|5496.33|0
1636122100000|2021-11-05 14:21:40|5496.21|5496.21|5496.21|5496.21|5496.21|5496.21|5496.21|5496.21|0
1636122170000|2021-11-05 14:22:50|5495.86|5495.86|5495.86|5495.86|5495.86|5495.86|5495.86|5495.86|0
1636122180000|2021-11-05 14:23:00|5496.21|5496.21|5495.75|5495.75|5496.21|5496.21|5495.75|5495.75|0
1636122260000|2021-11-05 14:24:20|5495.47|5495.47|5494.76|5494.76|5495.47|5495.47|5494.76|5494.76|0
1636122280000|2021-11-05 14:24:40|5494.42|5494.42|5493.02|5493.02|5494.42|5494.42|5493.02|5493.02|0
1636122310000|2021-11-05 14:25:10|5492.53|5492.53|5492.17|5492.17|5492.53|5492.53|5492.17|5492.17|0
1636122400000|2021-11-05 14:26:40|5491.82|5491.82|5491.82|5491.82|5491.82|5491.82|5491.82|5491.82|0
1636122410000|2021-11-05 14:26:50|5491.54|5491.54|5491.54|5491.54|5491.54|5491.54|5491.54|5491.54|0
1636122420000|2021-11-05 14:27:00|5491.19|5491.19|5491.19|5491.19|5491.19|5491.19|5491.19|5491.19|0
1636122450000|2021-11-05 14:27:30|5490.84|5490.84|5490.84|5490.84|5490.84|5490.84|5490.84|5490.84|0
1636122460000|2021-11-05 14:27:40|5490.13|5490.13|5490.13|5490.13|5490.13|5490.13|5490.13|5490.13|0
1636122470000|2021-11-05 14:27:50|5490.02|5490.02|5490.02|5490.02|5490.02|5490.02|5490.02|5490.02|0
1636122480000|2021-11-05 14:28:00|5489.34|5489.34|5489.34|5489.34|5489.34|5489.34|5489.34|5489.34|0
1636122490000|2021-11-05 14:28:10|5490.04|5490.04|5490.4|5490.4|5490.4|5490.4|5490.04|5490.04|0
1636122500000|2021-11-05 14:28:20|5490.28|5490.28|5490.28|5490.28|5490.28|5490.28|5490.28|5490.28|0
1636122520000|2021-11-05 14:28:40|5490.63|5490.63|5490.63|5490.63|5490.63|5490.63|5490.63|5490.63|0
1636122530000|2021-11-05 14:28:50|5490.75|5490.75|5490.75|5490.75|5490.75|5490.75|5490.75|5490.75|0
1636122570000|2021-11-05 14:29:30|5490.4|5490.4|5490.4|5490.4|5490.4|5490.4|5490.4|5490.4|0
1636122600000|2021-11-05 14:30:00|5491.08|5491.08|5492.63|5492.63|5492.99|5492.99|5491.08|5491.08|0
1636122620000|2021-11-05 14:30:20|5492.98|5492.98|5492.28|5492.28|5492.98|5492.98|5492.28|5492.28|0
1636122680000|2021-11-05 14:31:20|5492.63|5492.63|5491.57|5491.57|5492.63|5492.63|5491.57|5491.57|0
1636122690000|2021-11-05 14:31:30|5491.22|5491.22|5491.09|5491.09|5491.34|5491.34|5491.09|5491.09|0
1636122710000|2021-11-05 14:31:50|5491.8|5491.8|5491.8|5491.8|5491.8|5491.8|5491.8|5491.8|0
1636122720000|2021-11-05 14:32:00|5492.29|5492.29|5492.29|5492.29|5492.65|5492.65|5492.29|5492.29|0
1636122730000|2021-11-05 14:32:10|5491.59|5491.59|5491.59|5491.59|5491.59|5491.59|5491.59|5491.59|0
1636122770000|2021-11-05 14:32:50|5491.94|5491.94|5491.94|5491.94|5491.94|5491.94|5491.94|5491.94|0
1636122780000|2021-11-05 14:33:00|5491.59|5491.59|5491.59|5491.59|5493|5493|5491.59|5491.59|0
1636122810000|2021-11-05 14:33:30|5491.94|5491.94|5491.94|5491.94|5491.94|5491.94|5491.94|5491.94|0
1636122840000|2021-11-05 14:34:00|5491.23|5491.23|5492.29|5492.29|5492.29|5492.29|5491.23|5491.23|0
1636122870000|2021-11-05 14:34:30|5492.41|5492.41|5492.41|5492.41|5492.41|5492.41|5492.41|5492.41|0
1636122880000|2021-11-05 14:34:40|5491.7|5491.7|5491.7|5491.7|5491.7|5491.7|5491.7|5491.7|0
1636122890000|2021-11-05 14:34:50|5491|5491|5491|5491|5491|5491|5491|5491|0
1636122900000|2021-11-05 14:35:00|5490.88|5490.88|5491|5491|5491|5491|5490.88|5490.88|0
1636122930000|2021-11-05 14:35:30|5491.35|5491.35|5491.35|5491.35|5491.35|5491.35|5491.35|5491.35|0
1636122950000|2021-11-05 14:35:50|5491|5491|5491.07|5491.07|5491.07|5491.07|5490.72|5490.72|0
1636122960000|2021-11-05 14:36:00|5490.82|5490.82|5490.82|5490.82|5490.82|5490.82|5490.82|5490.82|0
1636122970000|2021-11-05 14:36:10|5491.16|5491.16|5491.16|5491.16|5491.16|5491.16|5491.16|5491.16|0
1636122980000|2021-11-05 14:36:20|5491.52|5491.52|5491.52|5491.52|5491.52|5491.52|5491.52|5491.52|0
1636122990000|2021-11-05 14:36:30|5492.22|5492.22|5492.22|5492.22|5492.22|5492.22|5492.22|5492.22|0
1636123000000|2021-11-05 14:36:40|5491.87|5491.87|5491.87|5491.87|5491.87|5491.87|5491.87|5491.87|0
1636123020000|2021-11-05 14:37:00|5491.31|5491.31|5490.91|5490.91|5491.59|5491.59|5490.68|5490.68|0
1636123030000|2021-11-05 14:37:10|5491.27|5491.27|5491.03|5491.03|5491.27|5491.27|5491.03|5491.03|0
1636123080000|2021-11-05 14:38:00|5490.76|5490.76|5492.45|5492.45|5492.45|5492.45|5490.76|5490.76|0
1636123090000|2021-11-05 14:38:10|5492.09|5492.09|5492.09|5492.09|5492.09|5492.09|5492.09|5492.09|0
1636123100000|2021-11-05 14:38:20|5492.45|5492.45|5492.45|5492.45|5492.45|5492.45|5492.45|5492.45|0
1636123130000|2021-11-05 14:38:50|5492.09|5492.09|5492.09|5492.09|5492.09|5492.09|5492.09|5492.09|0
1636123180000|2021-11-05 14:39:40|5491.86|5491.86|5491.86|5491.86|5491.86|5491.86|5491.86|5491.86|0
1636123190000|2021-11-05 14:39:50|5492.09|5492.09|5491.48|5491.48|5492.09|5492.09|5491.02|5491.02|0
1636123240000|2021-11-05 14:40:40|5491.59|5491.59|5491.59|5491.59|5491.59|5491.59|5491.59|5491.59|0
1636123250000|2021-11-05 14:40:50|5492.3|5492.3|5492.3|5492.3|5492.3|5492.3|5492.3|5492.3|0
1636123260000|2021-11-05 14:41:00|5492.55|5492.55|5492.8|5492.8|5492.8|5492.8|5492.55|5492.55|0
1636123280000|2021-11-05 14:41:20|5493.15|5493.15|5493.15|5493.15|5493.15|5493.15|5493.15|5493.15|0
1636123290000|2021-11-05 14:41:30|5493.27|5493.27|5493.27|5493.27|5493.27|5493.27|5493.27|5493.27|0
1636123300000|2021-11-05 14:41:40|5492.91|5492.91|5492.91|5492.91|5492.91|5492.91|5492.91|5492.91|0
1636123330000|2021-11-05 14:42:10|5493.03|5493.03|5493.03|5493.03|5493.03|5493.03|5493.03|5493.03|0
1636123350000|2021-11-05 14:42:30|5492.68|5492.68|5492.68|5492.68|5492.68|5492.68|5492.68|5492.68|0
1636123370000|2021-11-05 14:42:50|5492.33|5492.33|5492.33|5492.33|5492.33|5492.33|5492.33|5492.33|0
1636123390000|2021-11-05 14:43:10|5492.21|5492.21|5492.21|5492.21|5492.21|5492.21|5492.21|5492.21|0
1636123410000|2021-11-05 14:43:30|5492.56|5492.56|5492.79|5492.79|5492.79|5492.79|5492.56|5492.56|0
1636123430000|2021-11-05 14:43:50|5493.07|5493.07|5493.43|5493.43|5493.43|5493.43|5493.07|5493.07|0
1636123440000|2021-11-05 14:44:00|5493.07|5493.07|5493.54|5493.54|5493.54|5493.54|5493.07|5493.07|0
1636123450000|2021-11-05 14:44:10|5493.79|5493.79|5493.79|5493.79|5493.79|5493.79|5493.79|5493.79|0
1636123460000|2021-11-05 14:44:20|5494.14|5494.14|5494.48|5494.48|5494.48|5494.48|5494.14|5494.14|0
1636123470000|2021-11-05 14:44:30|5494.82|5494.82|5494.47|5494.47|5494.82|5494.82|5494.47|5494.47|0
1636123480000|2021-11-05 14:44:40|5494.11|5494.11|5493.41|5493.41|5494.11|5494.11|5493.41|5493.41|0
1636123500000|2021-11-05 14:45:00|5494.11|5494.11|5494.23|5494.23|5494.23|5494.23|5494.11|5494.11|0
1636123540000|2021-11-05 14:45:40|5493.17|5493.17|5493.17|5493.17|5493.17|5493.17|5493.17|5493.17|0
1636123550000|2021-11-05 14:45:50|5493.41|5493.41|5495.17|5495.17|5495.17|5495.17|5493.41|5493.41|0
1636123560000|2021-11-05 14:46:00|5495.52|5495.52|5494.46|5494.46|5495.52|5495.52|5494.46|5494.46|0
1636123580000|2021-11-05 14:46:20|5494.8|5494.8|5494.8|5494.8|5494.8|5494.8|5494.8|5494.8|0
1636123610000|2021-11-05 14:46:50|5494.45|5494.45|5494.45|5494.45|5494.45|5494.45|5494.45|5494.45|0
1636123640000|2021-11-05 14:47:20|5494.79|5494.79|5496.56|5496.56|5496.56|5496.56|5494.79|5494.79|0
1636123660000|2021-11-05 14:47:40|5496.91|5496.91|5498.57|5498.57|5498.57|5498.57|5496.81|5496.81|0
1636123680000|2021-11-05 14:48:00|5498.22|5498.22|5498.22|5498.22|5498.22|5498.22|5498.22|5498.22|0
1636123690000|2021-11-05 14:48:10|5498.57|5498.57|5498.57|5498.57|5498.57|5498.57|5498.57|5498.57|0
1636123700000|2021-11-05 14:48:20|5498.22|5498.22|5497.51|5497.51|5498.22|5498.22|5497.51|5497.51|0
1636123710000|2021-11-05 14:48:30|5497.86|5497.86|5497.86|5497.86|5497.86|5497.86|5497.86|5497.86|0
1636123750000|2021-11-05 14:49:10|5498.22|5498.22|5499.63|5499.63|5499.63|5499.63|5498.22|5498.22|0
1636123780000|2021-11-05 14:49:40|5498.92|5498.92|5498.92|5498.92|5498.92|5498.92|5498.92|5498.92|0
1636123820000|2021-11-05 14:50:20|5499.98|5499.98|5500.32|5500.32|5500.32|5500.32|5499.98|5499.98|0
1636123830000|2021-11-05 14:50:30|5500.85|5500.85|5501.46|5501.46|5501.46|5501.46|5500.85|5500.85|0
1636123860000|2021-11-05 14:51:00|5501.82|5501.82|5501.82|5501.82|5501.82|5501.82|5501.82|5501.82|0
1636123870000|2021-11-05 14:51:10|5501.7|5501.7|5501.7|5501.7|5501.7|5501.7|5501.7|5501.7|0
1636123900000|2021-11-05 14:51:40|5501.58|5501.58|5501.58|5501.58|5501.58|5501.58|5501.58|5501.58|0
1636123910000|2021-11-05 14:51:50|5501.94|5501.94|5501.94|5501.94|5501.94|5501.94|5501.94|5501.94|0
1636123920000|2021-11-05 14:52:00|5500.88|5500.88|5502.64|5502.64|5502.64|5502.64|5500.88|5500.88|0
1636123930000|2021-11-05 14:52:10|5502.92|5502.92|5503.27|5503.27|5503.27|5503.27|5502.92|5502.92|0
1636123990000|2021-11-05 14:53:10|5503.51|5503.51|5504.21|5504.21|5504.21|5504.21|5503.51|5503.51|0
1636124000000|2021-11-05 14:53:20|5503.86|5503.86|5504.57|5504.57|5504.57|5504.57|5503.86|5503.86|0
1636124020000|2021-11-05 14:53:40|5504.32|5504.32|5504.32|5504.32|5504.32|5504.32|5504.32|5504.32|0
1636124060000|2021-11-05 14:54:20|5504.66|5504.66|5502.89|5502.89|5504.66|5504.66|5502.89|5502.89|0
1636124100000|2021-11-05 14:55:00|5501.48|5501.48|5503.73|5503.73|5503.73|5503.73|5501.48|5501.48|0
1636124120000|2021-11-05 14:55:20|5503.39|5503.39|5503.39|5503.39|5503.39|5503.39|5503.39|5503.39|0
1636124140000|2021-11-05 14:55:40|5504.07|5504.07|5504.07|5504.07|5504.07|5504.07|5504.07|5504.07|0
1636124150000|2021-11-05 14:55:50|5504.42|5504.42|5504.42|5504.42|5504.42|5504.42|5504.42|5504.42|0
1636124160000|2021-11-05 14:56:00|5503.36|5503.36|5503.36|5503.36|5503.36|5503.36|5503.36|5503.36|0
1636124170000|2021-11-05 14:56:10|5503.71|5503.71|5503.71|5503.71|5503.71|5503.71|5503.71|5503.71|0
1636124180000|2021-11-05 14:56:20|5503.36|5503.36|5503.36|5503.36|5503.36|5503.36|5503.36|5503.36|0
1636124190000|2021-11-05 14:56:30|5504.07|5504.07|5504.42|5504.42|5504.42|5504.42|5504.07|5504.07|0
1636124210000|2021-11-05 14:56:50|5503.71|5503.71|5503.36|5503.36|5504.07|5504.07|5503.36|5503.36|0
1636124230000|2021-11-05 14:57:10|5503.61|5503.61|5503.73|5503.73|5503.73|5503.73|5503.61|5503.61|0
1636124260000|2021-11-05 14:57:40|5503.97|5503.97|5503.97|5503.97|5503.97|5503.97|5503.97|5503.97|0
1636124270000|2021-11-05 14:57:50|5504.33|5504.33|5505.74|5505.74|5505.74|5505.74|5504.33|5504.33|0
1636124280000|2021-11-05 14:58:00|5506.08|5506.08|5507.08|5507.08|5507.14|5507.14|5506.08|5506.08|0
1636124290000|2021-11-05 14:58:10|5507.25|5507.25|5505.49|5505.49|5507.25|5507.25|5505.49|5505.49|0
1636124310000|2021-11-05 14:58:30|5505.14|5505.14|5505.77|5505.77|5505.84|5505.84|5505.14|5505.14|0
1636124320000|2021-11-05 14:58:40|5505.65|5505.65|5505.3|5505.3|5505.65|5505.65|5505.3|5505.3|0
1636124330000|2021-11-05 14:58:50|5505.65|5505.65|5505.3|5505.3|5505.65|5505.65|5505.3|5505.3|0
1636124350000|2021-11-05 14:59:10|5505.65|5505.65|5505.65|5505.65|5505.65|5505.65|5505.65|5505.65|0
1636124370000|2021-11-05 14:59:30|5506|5506|5506.36|5506.36|5506.36|5506.36|5506|5506|0
1636124380000|2021-11-05 14:59:40|5505.65|5505.65|5506|5506|5506.36|5506.36|5505.3|5505.3|0
1636124390000|2021-11-05 14:59:50|5506.12|5506.12|5506.47|5506.47|5506.47|5506.47|5506.12|5506.12|0
1636124400000|2021-11-05 15:00:00|5506.12|5506.12|5506.47|5506.47|5506.47|5506.47|5506.12|5506.12|0
1636124430000|2021-11-05 15:00:30|5506.71|5506.71|5506.47|5506.47|5506.71|5506.71|5506.47|5506.47|0
1636124440000|2021-11-05 15:00:40|5507.53|5507.53|5507.18|5507.18|5507.53|5507.53|5507.18|5507.18|0
1636124460000|2021-11-05 15:01:00|5507.53|5507.53|5507.53|5507.53|5507.53|5507.53|5507.53|5507.53|0
1636124470000|2021-11-05 15:01:10|5507.18|5507.18|5507.53|5507.53|5507.53|5507.53|5507.18|5507.18|0
1636124480000|2021-11-05 15:01:20|5507.78|5507.78|5507.78|5507.78|5507.78|5507.78|5507.78|5507.78|0
1636124500000|2021-11-05 15:01:40|5507.43|5507.43|5507.43|5507.43|5507.43|5507.43|5507.43|5507.43|0
1636124510000|2021-11-05 15:01:50|5507.66|5507.66|5506.96|5506.96|5507.66|5507.66|5506.96|5506.96|0
1636124540000|2021-11-05 15:02:20|5506.6|5506.6|5506.6|5506.6|5506.96|5506.96|5506.6|5506.6|0
1636124550000|2021-11-05 15:02:30|5506.35|5506.35|5506.02|5506.02|5506.35|5506.35|5506.02|5506.02|0
1636124590000|2021-11-05 15:03:10|5505.66|5505.66|5505.66|5505.66|5505.66|5505.66|5505.66|5505.66|0
1636124600000|2021-11-05 15:03:20|5505.78|5505.78|5505.78|5505.78|5505.78|5505.78|5505.78|5505.78|0
1636124610000|2021-11-05 15:03:30|5505.55|5505.55|5505.55|5505.55|5505.55|5505.55|5505.55|5505.55|0
1636124620000|2021-11-05 15:03:40|5505.19|5505.19|5504.94|5504.94|5505.19|5505.19|5504.94|5504.94|0
1636124640000|2021-11-05 15:04:00|5504.59|5504.59|5504.59|5504.59|5504.59|5504.59|5504.59|5504.59|0
1636124650000|2021-11-05 15:04:10|5504.24|5504.24|5504.24|5504.24|5504.24|5504.24|5503.88|5503.88|0
1636124700000|2021-11-05 15:05:00|5503.88|5503.88|5503.88|5503.88|5504.24|5504.24|5503.88|5503.88|0
1636124710000|2021-11-05 15:05:10|5504.24|5504.24|5504.24|5504.24|5504.24|5504.24|5504.24|5504.24|0
1636124720000|2021-11-05 15:05:20|5503.68|5503.68|5503.68|5503.68|5503.68|5503.68|5503.33|5503.33|0
1636124730000|2021-11-05 15:05:30|5503.33|5503.33|5503.68|5503.68|5503.68|5503.68|5503.33|5503.33|0
1636124750000|2021-11-05 15:05:50|5504.03|5504.03|5505.09|5505.09|5505.09|5505.09|5504.03|5504.03|0
1636124760000|2021-11-05 15:06:00|5505.37|5505.37|5505.37|5505.37|5505.37|5505.37|5505.37|5505.37|0
1636124770000|2021-11-05 15:06:10|5505.02|5505.02|5505.02|5505.02|5505.02|5505.02|5505.02|5505.02|0
1636124780000|2021-11-05 15:06:20|5504.78|5504.78|5504.78|5504.78|5504.78|5504.78|5504.78|5504.78|0
1636124820000|2021-11-05 15:07:00|5504.9|5504.9|5503.36|5503.36|5504.9|5504.9|5503.36|5503.36|0
1636124840000|2021-11-05 15:07:20|5502.65|5502.65|5502.37|5502.37|5502.65|5502.65|5502.37|5502.37|0
1636124880000|2021-11-05 15:08:00|5500.96|5500.96|5500.01|5500.01|5501.32|5501.32|5500.01|5500.01|0
1636124890000|2021-11-05 15:08:10|5499.66|5499.66|5499.42|5499.42|5499.66|5499.66|5499.42|5499.42|0
1636124980000|2021-11-05 15:09:40|5499.07|5499.07|5499.42|5499.42|5499.42|5499.42|5498.72|5498.72|0
1636124990000|2021-11-05 15:09:50|5500.48|5500.48|5499.42|5499.42|5500.48|5500.48|5499.42|5499.42|0
1636125000000|2021-11-05 15:10:00|5500.13|5500.13|5499.85|5499.85|5500.13|5500.13|5499.85|5499.85|0
1636125010000|2021-11-05 15:10:10|5499.14|5499.14|5500.2|5500.2|5500.2|5500.2|5499.14|5499.14|0
1636125060000|2021-11-05 15:11:00|5499.86|5499.86|5499.86|5499.86|5499.86|5499.86|5499.86|5499.86|0
1636125070000|2021-11-05 15:11:10|5500.09|5500.09|5500.21|5500.21|5500.21|5500.21|5499.5|5499.5|0
1636125090000|2021-11-05 15:11:30|5500.56|5500.56|5500.33|5500.33|5500.56|5500.56|5500.33|5500.33|0
1636125130000|2021-11-05 15:12:10|5499.27|5499.27|5499.27|5499.27|5499.27|5499.27|5499.27|5499.27|0
1636125140000|2021-11-05 15:12:20|5498.92|5498.92|5498.92|5498.92|5498.92|5498.92|5498.92|5498.92|0
1636125170000|2021-11-05 15:12:50|5498.67|5498.67|5498.67|5498.67|5498.67|5498.67|5498.67|5498.67|0
1636125180000|2021-11-05 15:13:00|5497.15|5497.15|5495.94|5495.94|5497.15|5497.15|5495.94|5495.94|0
1636125190000|2021-11-05 15:13:10|5496.44|5496.44|5495.85|5495.85|5496.44|5496.44|5495.85|5495.85|0
1636125200000|2021-11-05 15:13:20|5495.74|5495.74|5495.74|5495.74|5495.74|5495.74|5495.74|5495.74|0
1636125220000|2021-11-05 15:13:40|5495.63|5495.63|5494.78|5494.78|5495.63|5495.63|5494.78|5494.78|0
1636125250000|2021-11-05 15:14:10|5495.06|5495.06|5495.31|5495.31|5495.31|5495.31|5495.06|5495.06|0
1636125280000|2021-11-05 15:14:40|5495.56|5495.56|5495.69|5495.69|5495.69|5495.69|5495.44|5495.44|0
1636125290000|2021-11-05 15:14:50|5495.34|5495.34|5495.34|5495.34|5495.34|5495.34|5495.34|5495.34|0
1636125300000|2021-11-05 15:15:00|5494.74|5494.74|5494.74|5494.74|5494.74|5494.74|5494.74|5494.74|0
1636125320000|2021-11-05 15:15:20|5494.62|5494.62|5494.62|5494.62|5494.62|5494.62|5494.62|5494.62|0
1636125360000|2021-11-05 15:16:00|5493.91|5493.91|5493.91|5493.91|5493.91|5493.91|5493.91|5493.91|0
1636125370000|2021-11-05 15:16:10|5492.85|5492.85|5493.21|5493.21|5493.56|5493.56|5492.85|5492.85|0
1636125380000|2021-11-05 15:16:20|5492.85|5492.85|5492.5|5492.5|5492.85|5492.85|5492.5|5492.5|0
1636125390000|2021-11-05 15:16:30|5492.15|5492.15|5492.15|5492.15|5492.15|5492.15|5492.15|5492.15|0
1636125410000|2021-11-05 15:16:50|5491.8|5491.8|5491.27|5491.27|5491.8|5491.8|5491.27|5491.27|0
1636125420000|2021-11-05 15:17:00|5491.15|5491.15|5490.19|5490.19|5491.15|5491.15|5490.19|5490.19|0
1636125440000|2021-11-05 15:17:20|5489.83|5489.83|5489.83|5489.83|5489.83|5489.83|5489.83|5489.83|0
1636125450000|2021-11-05 15:17:30|5489.13|5489.13|5489.13|5489.13|5489.13|5489.13|5489.13|5489.13|0
1636125460000|2021-11-05 15:17:40|5489.48|5489.48|5488.42|5488.42|5489.48|5489.48|5488.42|5488.42|0
1636125470000|2021-11-05 15:17:50|5487.92|5487.92|5488.47|5488.47|5488.47|5488.47|5487.41|5487.41|0
1636125500000|2021-11-05 15:18:20|5487.76|5487.76|5487.76|5487.76|5487.76|5487.76|5487.76|5487.76|0
1636125510000|2021-11-05 15:18:30|5487.41|5487.41|5487.41|5487.41|5487.41|5487.41|5487.41|5487.41|0
1636125520000|2021-11-05 15:18:40|5486.66|5486.66|5486.66|5486.66|5486.66|5486.66|5486.66|5486.66|0
1636125530000|2021-11-05 15:18:50|5486.9|5486.9|5487.02|5487.02|5487.02|5487.02|5486.9|5486.9|0
1636125550000|2021-11-05 15:19:10|5486.9|5486.9|5486.78|5486.78|5486.9|5486.9|5486.78|5486.78|0
1636125560000|2021-11-05 15:19:20|5486.43|5486.43|5486.43|5486.43|5486.43|5486.43|5486.43|5486.43|0
1636125570000|2021-11-05 15:19:30|5486.08|5486.08|5485.96|5485.96|5486.43|5486.43|5485.96|5485.96|0
1636125580000|2021-11-05 15:19:40|5485.62|5485.62|5485.62|5485.62|5485.62|5485.62|5485.62|5485.62|0
1636125590000|2021-11-05 15:19:50|5484.91|5484.91|5484.67|5484.67|5484.91|5484.91|5484.67|5484.67|0
1636125600000|2021-11-05 15:20:00|5483.96|5483.96|5485.14|5485.14|5485.49|5485.49|5483.37|5483.37|0
1636125630000|2021-11-05 15:20:30|5484.43|5484.43|5484.43|5484.43|5484.43|5484.43|5484.43|5484.43|0
1636125640000|2021-11-05 15:20:40|5484.18|5484.18|5484.18|5484.18|5484.18|5484.18|5484.18|5484.18|0
1636125650000|2021-11-05 15:20:50|5483.9|5483.9|5483.9|5483.9|5483.9|5483.9|5482.84|5482.84|0
1636125660000|2021-11-05 15:21:00|5483.67|5483.67|5483.67|5483.67|5483.67|5483.67|5483.67|5483.67|0
1636125670000|2021-11-05 15:21:10|5483.32|5483.32|5483.44|5483.44|5483.67|5483.67|5483.32|5483.32|0
1636125680000|2021-11-05 15:21:20|5483.1|5483.1|5482.74|5482.74|5483.1|5483.1|5482.74|5482.74|0
1636125700000|2021-11-05 15:21:40|5482.04|5482.04|5481.79|5481.79|5482.04|5482.04|5481.79|5481.79|0
1636125720000|2021-11-05 15:22:00|5481.08|5481.08|5481.55|5481.55|5481.55|5481.55|5481.08|5481.08|0
1636125730000|2021-11-05 15:22:10|5481.8|5481.8|5482.39|5482.39|5482.51|5482.51|5481.8|5481.8|0
1636125790000|2021-11-05 15:23:10|5481.68|5481.68|5481.68|5481.68|5481.68|5481.68|5481.68|5481.68|0
1636125800000|2021-11-05 15:23:20|5481.33|5481.33|5481.33|5481.33|5481.33|5481.33|5481.33|5481.33|0
1636125820000|2021-11-05 15:23:40|5482.39|5482.39|5482.39|5482.39|5482.39|5482.39|5482.39|5482.39|0
1636125830000|2021-11-05 15:23:50|5482.14|5482.14|5480.83|5480.83|5482.14|5482.14|5480.73|5480.73|0
1636125860000|2021-11-05 15:24:20|5480.33|5480.33|5478.25|5478.25|5480.33|5480.33|5478.25|5478.25|0
1636125920000|2021-11-05 15:25:20|5477.54|5477.54|5477.54|5477.54|5477.54|5477.54|5477.54|5477.54|0
1636125950000|2021-11-05 15:25:50|5477.19|5477.19|5476.45|5476.45|5477.19|5477.19|5476.45|5476.45|0
1636125960000|2021-11-05 15:26:00|5476.33|5476.33|5475.98|5475.98|5476.33|5476.33|5475.98|5475.98|0
1636125980000|2021-11-05 15:26:20|5475.73|5475.73|5474.61|5474.61|5475.73|5475.73|5474.61|5474.61|0
1636125990000|2021-11-05 15:26:30|5472.85|5472.85|5472.85|5472.85|5472.85|5472.85|5472.85|5472.85|0
1636126000000|2021-11-05 15:26:40|5472.73|5472.73|5472.73|5472.73|5472.73|5472.73|5472.73|5472.73|0
1636126010000|2021-11-05 15:26:50|5472.61|5472.61|5472.61|5472.61|5472.61|5472.61|5472.61|5472.61|0
1636126020000|2021-11-05 15:27:00|5472.36|5472.36|5472.36|5472.36|5472.36|5472.36|5472.36|5472.36|0
1636126030000|2021-11-05 15:27:10|5472.72|5472.72|5472.72|5472.72|5473.07|5473.07|5472.72|5472.72|0
1636126040000|2021-11-05 15:27:20|5472.83|5472.83|5472.94|5472.94|5473.19|5473.19|5472.83|5472.83|0
1636126050000|2021-11-05 15:27:30|5472.69|5472.69|5472.44|5472.44|5472.69|5472.69|5472.09|5472.09|0
1636126060000|2021-11-05 15:27:40|5471.38|5471.38|5471.73|5471.73|5471.73|5471.73|5471.38|5471.38|0
1636126070000|2021-11-05 15:27:50|5472.09|5472.09|5472.44|5472.44|5472.44|5472.44|5472.09|5472.09|0
1636126080000|2021-11-05 15:28:00|5472.1|5472.1|5473.16|5473.16|5473.16|5473.16|5472.1|5472.1|0
1636126090000|2021-11-05 15:28:10|5472.45|5472.45|5473.16|5473.16|5473.16|5473.16|5472.45|5472.45|0
1636126110000|2021-11-05 15:28:30|5473.04|5473.04|5473.04|5473.04|5473.04|5473.04|5473.04|5473.04|0
1636126120000|2021-11-05 15:28:40|5472.8|5472.8|5471.97|5471.97|5472.8|5472.8|5471.97|5471.97|0
1636126130000|2021-11-05 15:28:50|5471.63|5471.63|5471.28|5471.28|5472.34|5472.34|5471.28|5471.28|0
1636126150000|2021-11-05 15:29:10|5471.63|5471.63|5471.63|5471.63|5471.63|5471.63|5471.63|5471.63|0
1636126170000|2021-11-05 15:29:30|5471.14|5471.14|5471.14|5471.14|5471.14|5471.14|5471.14|5471.14|0
1636126220000|2021-11-05 15:30:20|5471.49|5471.49|5471.49|5471.49|5471.49|5471.49|5471.49|5471.49|0
1636126240000|2021-11-05 15:30:40|5471.99|5471.99|5473.94|5473.94|5473.94|5473.94|5471.99|5471.99|0
1636126250000|2021-11-05 15:30:50|5474.29|5474.29|5473.79|5473.79|5474.29|5474.29|5473.79|5473.79|0
1636126290000|2021-11-05 15:31:30|5473.44|5473.44|5473.79|5473.79|5473.79|5473.79|5473.44|5473.44|0
1636126300000|2021-11-05 15:31:40|5473.44|5473.44|5473.44|5473.44|5473.44|5473.44|5473.44|5473.44|0
1636126310000|2021-11-05 15:31:50|5474.12|5474.12|5474.35|5474.35|5474.35|5474.35|5474.12|5474.12|0
1636126340000|2021-11-05 15:32:20|5474.58|5474.58|5474.58|5474.58|5474.58|5474.58|5474.58|5474.58|0
1636126350000|2021-11-05 15:32:30|5474.92|5474.92|5474.92|5474.92|5474.92|5474.92|5474.92|5474.92|0
1636126370000|2021-11-05 15:32:50|5475.28|5475.28|5475.28|5475.28|5475.28|5475.28|5475.28|5475.28|0
1636126380000|2021-11-05 15:33:00|5475.63|5475.63|5475.63|5475.63|5475.63|5475.63|5475.63|5475.63|0
1636126390000|2021-11-05 15:33:10|5475.88|5475.88|5475.88|5475.88|5475.88|5475.88|5475.88|5475.88|0
1636126400000|2021-11-05 15:33:20|5475.17|5475.17|5474.83|5474.83|5475.17|5475.17|5474.83|5474.83|0
1636126410000|2021-11-05 15:33:30|5474.34|5474.34|5474.34|5474.34|5474.34|5474.34|5474.34|5474.34|0
1636126420000|2021-11-05 15:33:40|5474.45|5474.45|5474.57|5474.57|5474.57|5474.57|5474.45|5474.45|0
1636126430000|2021-11-05 15:33:50|5474.22|5474.22|5474.22|5474.22|5474.22|5474.22|5474.22|5474.22|0
1636126450000|2021-11-05 15:34:10|5474.57|5474.57|5474.92|5474.92|5474.92|5474.92|5474.57|5474.57|0
1636126470000|2021-11-05 15:34:30|5475.26|5475.26|5475.26|5475.26|5475.26|5475.26|5475.26|5475.26|0
1636126500000|2021-11-05 15:35:00|5475.49|5475.49|5475.49|5475.49|5475.49|5475.49|5475.49|5475.49|0
1636126520000|2021-11-05 15:35:20|5475.26|5475.26|5473.97|5473.97|5475.26|5475.26|5473.97|5473.97|0
1636126550000|2021-11-05 15:35:50|5474.32|5474.32|5473.97|5473.97|5474.32|5474.32|5473.97|5473.97|0
1636126590000|2021-11-05 15:36:30|5473.62|5473.62|5473.5|5473.5|5473.62|5473.62|5473.5|5473.5|0
1636126630000|2021-11-05 15:37:10|5473.15|5473.15|5472.79|5472.79|5473.15|5473.15|5472.79|5472.79|0
1636126650000|2021-11-05 15:37:30|5472.09|5472.09|5472.09|5472.09|5472.09|5472.09|5472.09|5472.09|0
1636126700000|2021-11-05 15:38:20|5472.44|5472.44|5472.44|5472.44|5472.44|5472.44|5472.44|5472.44|0
1636126720000|2021-11-05 15:38:40|5472.19|5472.19|5472.19|5472.19|5472.19|5472.19|5472.19|5472.19|0
1636126730000|2021-11-05 15:38:50|5472.9|5472.9|5472.66|5472.66|5472.9|5472.9|5472.66|5472.66|0
1636126740000|2021-11-05 15:39:00|5472.32|5472.32|5472.32|5472.32|5472.32|5472.32|5472.32|5472.32|0
1636126760000|2021-11-05 15:39:20|5471.97|5471.97|5471.97|5471.97|5471.97|5471.97|5471.97|5471.97|0
1636126770000|2021-11-05 15:39:30|5471.27|5471.27|5472.32|5472.32|5472.32|5472.32|5471.27|5471.27|0
1636126780000|2021-11-05 15:39:40|5471.62|5471.62|5472.32|5472.32|5472.32|5472.32|5471.27|5471.27|0
1636126800000|2021-11-05 15:40:00|5472.21|5472.21|5472.21|5472.21|5472.21|5472.21|5472.21|5472.21|0
1636126810000|2021-11-05 15:40:10|5472.56|5472.56|5472.56|5472.56|5472.56|5472.56|5472.56|5472.56|0
1636126830000|2021-11-05 15:40:30|5472.21|5472.21|5472.21|5472.21|5472.21|5472.21|5472.21|5472.21|0
1636126850000|2021-11-05 15:40:50|5471.5|5471.5|5472.56|5472.56|5472.56|5472.56|5471.5|5471.5|0
1636126860000|2021-11-05 15:41:00|5472.68|5472.68|5472.56|5472.56|5472.68|5472.68|5472.56|5472.56|0
1636126880000|2021-11-05 15:41:20|5471.15|5471.15|5471.15|5471.15|5471.15|5471.15|5471.15|5471.15|0
1636126930000|2021-11-05 15:42:10|5471.49|5471.49|5471.49|5471.49|5471.49|5471.49|5471.49|5471.49|0
1636126960000|2021-11-05 15:42:40|5470.78|5470.78|5472.23|5472.23|5472.23|5472.23|5470.78|5470.78|0
1636126970000|2021-11-05 15:42:50|5472.35|5472.35|5472.35|5472.35|5472.35|5472.35|5472.35|5472.35|0
1636126990000|2021-11-05 15:43:10|5472.7|5472.7|5473.2|5473.2|5473.2|5473.2|5472.7|5472.7|0
1636127020000|2021-11-05 15:43:40|5473.54|5473.54|5473.54|5473.54|5473.54|5473.54|5473.54|5473.54|0
1636127040000|2021-11-05 15:44:00|5473.2|5473.2|5473.2|5473.2|5473.2|5473.2|5473.2|5473.2|0
1636127050000|2021-11-05 15:44:10|5472.85|5472.85|5472.75|5472.75|5472.85|5472.85|5472.5|5472.5|0
1636127060000|2021-11-05 15:44:20|5472.04|5472.04|5472.67|5472.67|5472.67|5472.67|5472.04|5472.04|0
1636127080000|2021-11-05 15:44:40|5472.32|5472.32|5472.32|5472.32|5472.32|5472.32|5471.97|5471.97|0
1636127120000|2021-11-05 15:45:20|5471.26|5471.26|5471.61|5471.61|5471.61|5471.61|5471.26|5471.26|0
1636127170000|2021-11-05 15:46:10|5471.26|5471.26|5471.61|5471.61|5471.61|5471.61|5471.26|5471.26|0
1636127180000|2021-11-05 15:46:20|5471.97|5471.97|5472.32|5472.32|5472.32|5472.32|5471.97|5471.97|0
1636127220000|2021-11-05 15:47:00|5471.97|5471.97|5471.97|5471.97|5471.97|5471.97|5471.97|5471.97|0
1636127230000|2021-11-05 15:47:10|5472.32|5472.32|5472.32|5472.32|5472.32|5472.32|5472.32|5472.32|0
1636127240000|2021-11-05 15:47:20|5472.67|5472.67|5472.67|5472.67|5472.67|5472.67|5472.67|5472.67|0
1636127250000|2021-11-05 15:47:30|5473.02|5473.02|5473.02|5473.02|5473.02|5473.02|5473.02|5473.02|0
1636127280000|2021-11-05 15:48:00|5472.67|5472.67|5472.39|5472.39|5472.67|5472.67|5472.39|5472.39|0
1636127290000|2021-11-05 15:48:10|5472.04|5472.04|5471.33|5471.33|5472.04|5472.04|5471.33|5471.33|0
1636127300000|2021-11-05 15:48:20|5470.98|5470.98|5471.33|5471.33|5471.33|5471.33|5470.98|5470.98|0
1636127320000|2021-11-05 15:48:40|5471.69|5471.69|5471.69|5471.69|5471.69|5471.69|5471.69|5471.69|0
1636127360000|2021-11-05 15:49:20|5471.8|5471.8|5471.45|5471.45|5471.8|5471.8|5471.1|5471.1|0
1636127370000|2021-11-05 15:49:30|5471.2|5471.2|5470.5|5470.5|5471.2|5471.2|5470.5|5470.5|0
1636127390000|2021-11-05 15:49:50|5471.2|5471.2|5471.56|5471.56|5471.56|5471.56|5471.2|5471.2|0
1636127440000|2021-11-05 15:50:40|5470.85|5470.85|5470.85|5470.85|5470.85|5470.85|5470.85|5470.85|0
1636127450000|2021-11-05 15:50:50|5470.14|5470.14|5470.14|5470.14|5470.14|5470.14|5470.14|5470.14|0
1636127460000|2021-11-05 15:51:00|5470.5|5470.5|5470.5|5470.5|5470.5|5470.5|5470.5|5470.5|0
1636127470000|2021-11-05 15:51:10|5470.61|5470.61|5470.61|5470.61|5470.61|5470.61|5470.61|5470.61|0
1636127480000|2021-11-05 15:51:20|5470.26|5470.26|5470.26|5470.26|5470.26|5470.26|5470.26|5470.26|0
1636127490000|2021-11-05 15:51:30|5469.91|5469.91|5469.91|5469.91|5469.91|5469.91|5469.91|5469.91|0
1636127510000|2021-11-05 15:51:50|5470.02|5470.02|5470.02|5470.02|5470.02|5470.02|5470.02|5470.02|0
1636127520000|2021-11-05 15:52:00|5470.38|5470.38|5470.02|5470.02|5470.38|5470.38|5470.02|5470.02|0
1636127530000|2021-11-05 15:52:10|5469.68|5469.68|5469.68|5469.68|5469.68|5469.68|5469.68|5469.68|0
1636127540000|2021-11-05 15:52:20|5469.35|5469.35|5468.05|5468.05|5469.35|5469.35|5468.05|5468.05|0
1636127560000|2021-11-05 15:52:40|5467.7|5467.7|5467.7|5467.7|5467.7|5467.7|5467.7|5467.7|0
1636127570000|2021-11-05 15:52:50|5467.45|5467.45|5467.45|5467.45|5467.45|5467.45|5467.45|5467.45|0
1636127590000|2021-11-05 15:53:10|5468.16|5468.16|5468.16|5468.16|5468.16|5468.16|5468.16|5468.16|0
1636127610000|2021-11-05 15:53:30|5467.45|5467.45|5467.45|5467.45|5467.45|5467.45|5467.45|5467.45|0
1636127620000|2021-11-05 15:53:40|5467.1|5467.1|5467.1|5467.1|5467.1|5467.1|5467.1|5467.1|0
1636127640000|2021-11-05 15:54:00|5466.04|5466.04|5466.04|5466.04|5466.04|5466.04|5466.04|5466.04|0
1636127660000|2021-11-05 15:54:20|5465.69|5465.69|5465.57|5465.57|5465.69|5465.69|5465.57|5465.57|0
1636127700000|2021-11-05 15:55:00|5465.92|5465.92|5465.57|5465.57|5465.92|5465.92|5465.57|5465.57|0
1636127710000|2021-11-05 15:55:10|5465.45|5465.45|5465.45|5465.45|5465.45|5465.45|5465.45|5465.45|0
1636127720000|2021-11-05 15:55:20|5465.1|5465.1|5465.1|5465.1|5465.1|5465.1|5465.1|5465.1|0
1636127730000|2021-11-05 15:55:30|5465.81|5465.81|5465.81|5465.81|5465.81|5465.81|5465.81|5465.81|0
1636127750000|2021-11-05 15:55:50|5466.16|5466.16|5466.16|5466.16|5466.16|5466.16|5466.16|5466.16|0
1636127760000|2021-11-05 15:56:00|5465.45|5465.45|5465.81|5465.81|5465.81|5465.81|5465.45|5465.45|0
1636127780000|2021-11-05 15:56:20|5465.1|5465.1|5465.1|5465.1|5465.1|5465.1|5465.1|5465.1|0
1636127790000|2021-11-05 15:56:30|5464.85|5464.85|5464.85|5464.85|5464.85|5464.85|5464.85|5464.85|0
1636127820000|2021-11-05 15:57:00|5464.97|5464.97|5464.97|5464.97|5464.97|5464.97|5464.97|5464.97|0
1636127830000|2021-11-05 15:57:10|5465.09|5465.09|5465.09|5465.09|5465.09|5465.09|5465.09|5465.09|0
1636127840000|2021-11-05 15:57:20|5464.84|5464.84|5464.49|5464.49|5464.84|5464.84|5464.49|5464.49|0
1636127850000|2021-11-05 15:57:30|5464.82|5464.82|5464.82|5464.82|5464.82|5464.82|5464.82|5464.82|0
1636127870000|2021-11-05 15:57:50|5464.58|5464.58|5464.58|5464.58|5464.58|5464.58|5464.58|5464.58|0
1636127880000|2021-11-05 15:58:00|5464.33|5464.33|5464.33|5464.33|5464.33|5464.33|5464.33|5464.33|0
1636127900000|2021-11-05 15:58:20|5464.68|5464.68|5464.68|5464.68|5464.68|5464.68|5464.68|5464.68|0
1636127920000|2021-11-05 15:58:40|5464.8|5464.8|5464.8|5464.8|5464.8|5464.8|5464.8|5464.8|0
1636127930000|2021-11-05 15:58:50|5464.56|5464.56|5464.68|5464.68|5464.68|5464.68|5464.56|5464.56|0
1636127940000|2021-11-05 15:59:00|5464.56|5464.56|5464.56|5464.56|5464.56|5464.56|5464.56|5464.56|0
1636127950000|2021-11-05 15:59:10|5464.21|5464.21|5464.56|5464.56|5464.56|5464.56|5464.21|5464.21|0
1636127960000|2021-11-05 15:59:20|5464.92|5464.92|5464.92|5464.92|5464.92|5464.92|5464.92|5464.92|0
1636127970000|2021-11-05 15:59:30|5465.27|5465.27|5465.62|5465.62|5465.62|5465.62|5465.27|5465.27|0
1636127980000|2021-11-05 15:59:40|5465.27|5465.27|5465.27|5465.27|5465.27|5465.27|5465.27|5465.27|0
1636128000000|2021-11-05 16:00:00|5465.5|5465.5|5465.46|5465.46|5465.74|5465.74|5465.46|5465.46|0
1636128010000|2021-11-05 16:00:10|5464.84|5464.84|5464.13|5464.13|5464.84|5464.84|5464.13|5464.13|0
1636128020000|2021-11-05 16:00:20|5464.02|5464.02|5464.02|5464.02|5464.02|5464.02|5464.02|5464.02|0
1636128050000|2021-11-05 16:00:50|5463.66|5463.66|5464.02|5464.02|5464.37|5464.37|5463.66|5463.66|0
1636128060000|2021-11-05 16:01:00|5464.37|5464.37|5464.37|5464.37|5464.37|5464.37|5464.37|5464.37|0
1636128070000|2021-11-05 16:01:10|5464.72|5464.72|5464.72|5464.72|5464.72|5464.72|5464.72|5464.72|0
1636128080000|2021-11-05 16:01:20|5464.84|5464.84|5464.84|5464.84|5464.84|5464.84|5464.84|5464.84|0
1636128120000|2021-11-05 16:02:00|5464.96|5464.96|5465.19|5465.19|5465.19|5465.19|5464.84|5464.84|0
1636128130000|2021-11-05 16:02:10|5465.69|5465.69|5465.94|5465.94|5465.94|5465.94|5465.69|5465.69|0
1636128140000|2021-11-05 16:02:20|5466.06|5466.06|5466.06|5466.06|5466.06|5466.06|5466.06|5466.06|0
1636128170000|2021-11-05 16:02:50|5466.41|5466.41|5467.11|5467.11|5467.11|5467.11|5466.41|5466.41|0
1636128180000|2021-11-05 16:03:00|5467.35|5467.35|5467.35|5467.35|5467.35|5467.35|5467.35|5467.35|0
1636128200000|2021-11-05 16:03:20|5467.7|5467.7|5467.82|5467.82|5468.05|5468.05|5467.7|5467.7|0
1636128220000|2021-11-05 16:03:40|5467.11|5467.11|5467.11|5467.11|5467.11|5467.11|5467.11|5467.11|0
1636128230000|2021-11-05 16:03:50|5466.76|5466.76|5466.76|5466.76|5466.76|5466.76|5466.76|5466.76|0
1636128240000|2021-11-05 16:04:00|5467.11|5467.11|5467.11|5467.11|5467.11|5467.11|5467.11|5467.11|0
1636128270000|2021-11-05 16:04:30|5466.76|5466.76|5466.76|5466.76|5466.76|5466.76|5466.76|5466.76|0
1636128310000|2021-11-05 16:05:10|5466.88|5466.88|5466.53|5466.53|5466.88|5466.88|5466.53|5466.53|0
1636128320000|2021-11-05 16:05:20|5466.17|5466.17|5466.17|5466.17|5466.17|5466.17|5466.17|5466.17|0
1636128330000|2021-11-05 16:05:30|5466.41|5466.41|5466.41|5466.41|5466.41|5466.41|5466.41|5466.41|0
1636128340000|2021-11-05 16:05:40|5466.17|5466.17|5466.17|5466.17|5466.17|5466.17|5466.17|5466.17|0
1636128350000|2021-11-05 16:05:50|5466.88|5466.88|5467.23|5467.23|5467.23|5467.23|5466.88|5466.88|0
1636128360000|2021-11-05 16:06:00|5466.88|5466.88|5467|5467|5467|5467|5466.88|5466.88|0
1636128410000|2021-11-05 16:06:50|5465.94|5465.94|5465.94|5465.94|5465.94|5465.94|5465.94|5465.94|0
1636128450000|2021-11-05 16:07:30|5465.59|5465.59|5465.59|5465.59|5465.59|5465.59|5465.59|5465.59|0
1636128510000|2021-11-05 16:08:30|5465.7|5465.7|5465.7|5465.7|5465.7|5465.7|5465.7|5465.7|0
1636128520000|2021-11-05 16:08:40|5466.04|5466.04|5466.04|5466.04|5466.04|5466.04|5466.04|5466.04|0
1636128550000|2021-11-05 16:09:10|5466.29|5466.29|5467.1|5467.1|5467.1|5467.1|5466.29|5466.29|0
1636128560000|2021-11-05 16:09:20|5467.22|5467.22|5467.1|5467.1|5467.22|5467.22|5467.1|5467.1|0
1636128630000|2021-11-05 16:10:30|5467.35|5467.35|5468.9|5468.9|5468.9|5468.9|5467.35|5467.35|0
1636128640000|2021-11-05 16:10:40|5469.18|5469.18|5469.18|5469.18|5469.18|5469.18|5469.18|5469.18|0
1636128660000|2021-11-05 16:11:00|5469.87|5469.87|5470.23|5470.23|5470.23|5470.23|5469.87|5469.87|0
1636128670000|2021-11-05 16:11:10|5470.57|5470.57|5469.86|5469.86|5470.57|5470.57|5469.86|5469.86|0
1636128700000|2021-11-05 16:11:40|5470.57|5470.57|5470.57|5470.57|5470.57|5470.57|5470.57|5470.57|0
1636128760000|2021-11-05 16:12:40|5470.8|5470.8|5470.8|5470.8|5470.8|5470.8|5470.8|5470.8|0
1636128790000|2021-11-05 16:13:10|5470.45|5470.45|5470.45|5470.45|5470.45|5470.45|5470.45|5470.45|0
1636128800000|2021-11-05 16:13:20|5470.56|5470.56|5470.56|5470.56|5470.56|5470.56|5470.56|5470.56|0
1636128810000|2021-11-05 16:13:30|5470.45|5470.45|5470.45|5470.45|5470.45|5470.45|5470.45|5470.45|0
1636128830000|2021-11-05 16:13:50|5470.8|5470.8|5470.8|5470.8|5470.8|5470.8|5470.8|5470.8|0
1636128850000|2021-11-05 16:14:10|5470.45|5470.45|5469.32|5469.32|5470.45|5470.45|5469.32|5469.32|0
1636128860000|2021-11-05 16:14:20|5468.61|5468.61|5467.91|5467.91|5468.61|5468.61|5467.91|5467.91|0
1636128870000|2021-11-05 16:14:30|5468.26|5468.26|5468.26|5468.26|5468.26|5468.26|5468.26|5468.26|0
1636128880000|2021-11-05 16:14:40|5468.03|5468.03|5468.03|5468.03|5468.03|5468.03|5468.03|5468.03|0
1636128890000|2021-11-05 16:14:50|5467.67|5467.67|5467.67|5467.67|5467.67|5467.67|5467.67|5467.67|0
1636128900000|2021-11-05 16:15:00|5467.42|5467.42|5467.42|5467.42|5467.42|5467.42|5467.42|5467.42|0
1636128960000|2021-11-05 16:16:00|5467.07|5467.07|5467.07|5467.07|5467.07|5467.07|5467.07|5467.07|0
1636129000000|2021-11-05 16:16:40|5466.95|5466.95|5466.84|5466.84|5466.95|5466.95|5466.84|5466.84|0
1636129020000|2021-11-05 16:17:00|5466.5|5466.5|5466.5|5466.5|5466.5|5466.5|5466.5|5466.5|0
1636129030000|2021-11-05 16:17:10|5466.15|5466.15|5466.15|5466.15|5466.15|5466.15|5466.15|5466.15|0
1636129050000|2021-11-05 16:17:30|5466.5|5466.5|5467.56|5467.56|5467.56|5467.56|5466.5|5466.5|0
1636129080000|2021-11-05 16:18:00|5467.67|5467.67|5467.32|5467.32|5467.67|5467.67|5467.32|5467.32|0
1636129100000|2021-11-05 16:18:20|5466.97|5466.97|5466.97|5466.97|5466.97|5466.97|5466.97|5466.97|0
1636129110000|2021-11-05 16:18:30|5467.32|5467.32|5467.32|5467.32|5467.32|5467.32|5467.32|5467.32|0
1636129120000|2021-11-05 16:18:40|5467.2|5467.2|5466.85|5466.85|5467.2|5467.2|5466.85|5466.85|0
1636129130000|2021-11-05 16:18:50|5467.2|5467.2|5467.2|5467.2|5467.45|5467.45|5467.2|5467.2|0
1636129140000|2021-11-05 16:19:00|5467.54|5467.54|5467.54|5467.54|5467.54|5467.54|5467.54|5467.54|0
1636129160000|2021-11-05 16:19:20|5467.66|5467.66|5467.66|5467.66|5467.66|5467.66|5467.66|5467.66|0
1636129180000|2021-11-05 16:19:40|5467.78|5467.78|5467.78|5467.78|5467.78|5467.78|5467.78|5467.78|0
1636129210000|2021-11-05 16:20:10|5468.13|5468.13|5468.13|5468.13|5468.13|5468.13|5468.13|5468.13|0
1636129230000|2021-11-05 16:20:30|5467.42|5467.42|5467.42|5467.42|5467.42|5467.42|5467.42|5467.42|0
1636129240000|2021-11-05 16:20:40|5467.31|5467.31|5467.19|5467.19|5467.31|5467.31|5467.19|5467.19|0
1636129270000|2021-11-05 16:21:10|5466.84|5466.84|5466.25|5466.25|5466.84|5466.84|5466.25|5466.25|0
1636129290000|2021-11-05 16:21:30|5465.9|5465.9|5465.65|5465.65|5465.9|5465.9|5465.65|5465.65|0
1636129320000|2021-11-05 16:22:00|5465.53|5465.53|5464.93|5464.93|5465.53|5465.53|5464.93|5464.93|0
1636129340000|2021-11-05 16:22:20|5465.21|5465.21|5465.21|5465.21|5465.21|5465.21|5465.21|5465.21|0
1636129350000|2021-11-05 16:22:30|5465.09|5465.09|5465.09|5465.09|5465.09|5465.09|5465.09|5465.09|0
1636129360000|2021-11-05 16:22:40|5464.74|5464.74|5464.74|5464.74|5464.74|5464.74|5464.74|5464.74|0
1636129380000|2021-11-05 16:23:00|5465.44|5465.44|5465.44|5465.44|5465.44|5465.44|5465.44|5465.44|0
1636129410000|2021-11-05 16:23:30|5465.69|5465.69|5466.9|5466.9|5466.9|5466.9|5465.69|5465.69|0
1636129430000|2021-11-05 16:23:50|5467.01|5467.01|5467.35|5467.35|5467.35|5467.35|5467.01|5467.01|0
1636129440000|2021-11-05 16:24:00|5468.06|5468.06|5468.17|5468.17|5468.17|5468.17|5468.06|5468.06|0
1636129450000|2021-11-05 16:24:10|5467.82|5467.82|5467.82|5467.82|5467.82|5467.82|5467.82|5467.82|0
1636129460000|2021-11-05 16:24:20|5468.17|5468.17|5468.17|5468.17|5468.17|5468.17|5468.17|5468.17|0
1636129470000|2021-11-05 16:24:30|5467.82|5467.82|5468.53|5468.53|5468.53|5468.53|5467.82|5467.82|0
1636129490000|2021-11-05 16:24:50|5468.17|5468.17|5467.82|5467.82|5468.17|5468.17|5467.82|5467.82|0
1636129500000|2021-11-05 16:25:00|5468.17|5468.17|5468.42|5468.42|5468.42|5468.42|5468.17|5468.17|0
1636129510000|2021-11-05 16:25:10|5468.07|5468.07|5467.48|5467.48|5468.07|5468.07|5467.48|5467.48|0
1636129520000|2021-11-05 16:25:20|5467.23|5467.23|5467.48|5467.48|5467.73|5467.73|5467.23|5467.23|0
1636129530000|2021-11-05 16:25:30|5467.37|5467.37|5467.37|5467.37|5467.37|5467.37|5467.37|5467.37|0
1636129540000|2021-11-05 16:25:40|5467.01|5467.01|5467.01|5467.01|5467.01|5467.01|5467.01|5467.01|0
1636129550000|2021-11-05 16:25:50|5466.9|5466.9|5466.9|5466.9|5466.9|5466.9|5466.9|5466.9|0
1636129560000|2021-11-05 16:26:00|5467.15|5467.15|5467.15|5467.15|5467.15|5467.15|5467.15|5467.15|0
1636129570000|2021-11-05 16:26:10|5467.5|5467.5|5467.15|5467.15|5467.5|5467.5|5467.15|5467.15|0
1636129580000|2021-11-05 16:26:20|5467.5|5467.5|5467.15|5467.15|5467.5|5467.5|5467.15|5467.15|0
1636129590000|2021-11-05 16:26:30|5467.39|5467.39|5467.39|5467.39|5467.39|5467.39|5467.39|5467.39|0
1636129620000|2021-11-05 16:27:00|5467.04|5467.04|5467.04|5467.04|5467.04|5467.04|5467.04|5467.04|0
1636129630000|2021-11-05 16:27:10|5467.32|5467.32|5467.67|5467.67|5467.67|5467.67|5467.32|5467.32|0
1636129650000|2021-11-05 16:27:30|5467.56|5467.56|5467.91|5467.91|5467.91|5467.91|5467.56|5467.56|0
1636129660000|2021-11-05 16:27:40|5467.79|5467.79|5467.79|5467.79|5467.79|5467.79|5467.79|5467.79|0
1636129680000|2021-11-05 16:28:00|5467.44|5467.44|5467.44|5467.44|5467.44|5467.44|5467.44|5467.44|0
1636129690000|2021-11-05 16:28:10|5467.09|5467.09|5468.12|5468.12|5468.12|5468.12|5467.09|5467.09|0
1636129710000|2021-11-05 16:28:30|5468.46|5468.46|5468|5468|5468.46|5468.46|5468|5468|0
1636129740000|2021-11-05 16:29:00|5468.25|5468.25|5466.97|5466.97|5468.5|5468.5|5466.97|5466.97|0
1636129750000|2021-11-05 16:29:10|5467.32|5467.32|5467.32|5467.32|5467.32|5467.32|5467.32|5467.32|0
1636129760000|2021-11-05 16:29:20|5467.56|5467.56|5467.56|5467.56|5467.56|5467.56|5467.56|5467.56|0
1636129770000|2021-11-05 16:29:30|5467.91|5467.91|5467.56|5467.56|5467.91|5467.91|5467.56|5467.56|0
1636129780000|2021-11-05 16:29:40|5467.44|5467.44|5466.13|5466.13|5467.79|5467.79|5466.13|5466.13|0
1636129790000|2021-11-05 16:29:50|5466.47|5466.47|5463.44|5463.44|5466.47|5466.47|5463.44|5463.44|0
1636359300000|2021-11-08 08:15:00|5470.38|5470.38|5470.38|5470.38|5470.38|5470.38|5470.38|5470.38|0
1636359350000|2021-11-08 08:15:50|5470.63|5470.63|5470.63|5470.63|5470.63|5470.63|5470.63|5470.63|0
1636359360000|2021-11-08 08:16:00|5468.51|5468.51|5468.41|5468.41|5468.51|5468.51|5468.16|5468.16|0
1636359380000|2021-11-08 08:16:20|5467.24|5467.24|5467.24|5467.24|5467.24|5467.24|5467.24|5467.24|0
1636359390000|2021-11-08 08:16:30|5467.74|5467.74|5467.74|5467.74|5467.74|5467.74|5467.74|5467.74|0
1636359400000|2021-11-08 08:16:40|5467.03|5467.03|5467.03|5467.03|5467.03|5467.03|5467.03|5467.03|0
1636359410000|2021-11-08 08:16:50|5468.45|5468.45|5468.45|5468.45|5468.45|5468.45|5468.45|5468.45|0
1636359420000|2021-11-08 08:17:00|5468.11|5468.11|5467.77|5467.77|5468.11|5468.11|5467.77|5467.77|0
1636359460000|2021-11-08 08:17:40|5466.36|5466.36|5467.06|5467.06|5467.06|5467.06|5466.36|5466.36|0
1636359470000|2021-11-08 08:17:50|5468.12|5468.12|5468.12|5468.12|5468.12|5468.12|5468.12|5468.12|0
1636359480000|2021-11-08 08:18:00|5467.06|5467.06|5466.56|5466.56|5467.06|5467.06|5466.56|5466.56|0
1636359490000|2021-11-08 08:18:10|5466.84|5466.84|5466.84|5466.84|5466.84|5466.84|5466.84|5466.84|0
1636359500000|2021-11-08 08:18:20|5465.08|5465.08|5465.64|5465.64|5465.64|5465.64|5465.08|5465.08|0
1636359520000|2021-11-08 08:18:40|5466.34|5466.34|5466.34|5466.34|5466.34|5466.34|5466.34|5466.34|0
1636359600000|2021-11-08 08:20:00|5468.11|5468.11|5468.11|5468.11|5468.11|5468.11|5467.05|5467.05|0
1636359630000|2021-11-08 08:20:30|5467.77|5467.77|5467.77|5467.77|5467.77|5467.77|5467.42|5467.42|0
1636359670000|2021-11-08 08:21:10|5468.83|5468.83|5468.83|5468.83|5468.83|5468.83|5468.83|5468.83|0
1636359690000|2021-11-08 08:21:30|5469.18|5469.18|5469.18|5469.18|5469.18|5469.18|5469.18|5469.18|0
1636359730000|2021-11-08 08:22:10|5470.24|5470.24|5471.3|5471.3|5471.3|5471.3|5470.24|5470.24|0
1636359740000|2021-11-08 08:22:20|5470.24|5470.24|5470.24|5470.24|5470.24|5470.24|5470.24|5470.24|0
1636359820000|2021-11-08 08:23:40|5471.23|5471.23|5471.23|5471.23|5471.23|5471.23|5471.23|5471.23|0
1636359850000|2021-11-08 08:24:10|5471.58|5471.58|5471.58|5471.58|5471.58|5471.58|5471.58|5471.58|0
1636359860000|2021-11-08 08:24:20|5472.29|5472.29|5473.35|5473.35|5474.06|5474.06|5472.29|5472.29|0
1636359870000|2021-11-08 08:24:30|5473|5473|5473|5473|5473|5473|5473|5473|0
1636359890000|2021-11-08 08:24:50|5471.23|5471.23|5471.23|5471.23|5471.23|5471.23|5471.23|5471.23|0
1636359900000|2021-11-08 08:25:00|5470.88|5470.88|5470.88|5470.88|5470.88|5470.88|5470.88|5470.88|0
1636359910000|2021-11-08 08:25:10|5469.5|5469.5|5468.31|5468.31|5469.5|5469.5|5468.31|5468.31|0
1636359930000|2021-11-08 08:25:30|5467.95|5467.95|5467.25|5467.25|5467.95|5467.95|5467.25|5467.25|0
1636359970000|2021-11-08 08:26:10|5466.89|5466.89|5465.83|5465.83|5466.89|5466.89|5465.83|5465.83|0
1636359980000|2021-11-08 08:26:20|5464.78|5464.78|5464.78|5464.78|5464.78|5464.78|5464.78|5464.78|0
1636359990000|2021-11-08 08:26:30|5464.53|5464.53|5464.17|5464.17|5464.53|5464.53|5464.17|5464.17|0
1636360010000|2021-11-08 08:26:50|5465.23|5465.23|5465.23|5465.23|5465.23|5465.23|5465.23|5465.23|0
1636360020000|2021-11-08 08:27:00|5465.59|5465.59|5466.29|5466.29|5466.29|5466.29|5465.59|5465.59|0
1636360030000|2021-11-08 08:27:10|5465.94|5465.94|5465.59|5465.59|5465.94|5465.94|5465.59|5465.59|0
1636360050000|2021-11-08 08:27:30|5465.94|5465.94|5465.94|5465.94|5465.94|5465.94|5465.94|5465.94|0
1636360080000|2021-11-08 08:28:00|5468.06|5468.06|5468.75|5468.75|5468.75|5468.75|5468.06|5468.06|0
1636360090000|2021-11-08 08:28:10|5468.41|5468.41|5469.51|5469.51|5469.51|5469.51|5468.41|5468.41|0
1636360120000|2021-11-08 08:28:40|5469.79|5469.79|5469.79|5469.79|5469.79|5469.79|5469.79|5469.79|0
1636360130000|2021-11-08 08:28:50|5469.51|5469.51|5469.98|5469.98|5469.98|5469.98|5469.51|5469.51|0
1636360140000|2021-11-08 08:29:00|5469.23|5469.23|5468.88|5468.88|5469.23|5469.23|5468.88|5468.88|0
1636360200000|2021-11-08 08:30:00|5468.76|5468.76|5468.76|5468.76|5468.76|5468.76|5468.76|5468.76|0
1636360210000|2021-11-08 08:30:10|5468.41|5468.41|5469.11|5469.11|5469.11|5469.11|5468.05|5468.05|0
1636360220000|2021-11-08 08:30:20|5468.76|5468.76|5468.48|5468.48|5468.76|5468.76|5468.48|5468.48|0
1636360240000|2021-11-08 08:30:40|5467.42|5467.42|5467.42|5467.42|5467.42|5467.42|5467.42|5467.42|0
1636360260000|2021-11-08 08:31:00|5466.68|5466.68|5466.68|5466.68|5466.68|5466.68|5466.68|5466.68|0
1636360280000|2021-11-08 08:31:20|5466.18|5466.18|5466.18|5466.18|5466.18|5466.18|5466.18|5466.18|0
1636360290000|2021-11-08 08:31:30|5464.43|5464.43|5464.54|5464.54|5464.54|5464.54|5464.43|5464.43|0
1636360300000|2021-11-08 08:31:40|5465.6|5465.6|5465.6|5465.6|5465.6|5465.6|5465.6|5465.6|0
1636360310000|2021-11-08 08:31:50|5465.96|5465.96|5466.81|5466.81|5466.81|5466.81|5465.96|5465.96|0
1636360330000|2021-11-08 08:32:10|5467.51|5467.51|5467.51|5467.51|5467.51|5467.51|5467.51|5467.51|0
1636360400000|2021-11-08 08:33:20|5468.92|5468.92|5469.98|5469.98|5469.98|5469.98|5468.92|5468.92|0
1636360410000|2021-11-08 08:33:30|5469.63|5469.63|5468.92|5468.92|5469.63|5469.63|5468.92|5468.92|0
1636360450000|2021-11-08 08:34:10|5468.57|5468.57|5468.57|5468.57|5468.57|5468.57|5468.57|5468.57|0
1636360470000|2021-11-08 08:34:30|5468.32|5468.32|5468.32|5468.32|5468.32|5468.32|5468.32|5468.32|0
1636360520000|2021-11-08 08:35:20|5467.62|5467.62|5467.62|5467.62|5467.62|5467.62|5467.62|5467.62|0
1636360530000|2021-11-08 08:35:30|5467.26|5467.26|5467.26|5467.26|5467.26|5467.26|5467.26|5467.26|0
1636360550000|2021-11-08 08:35:50|5467.97|5467.97|5467.97|5467.97|5467.97|5467.97|5467.97|5467.97|0
1636360610000|2021-11-08 08:36:50|5468.68|5468.68|5468.68|5468.68|5468.68|5468.68|5468.68|5468.68|0
1636360630000|2021-11-08 08:37:10|5467.62|5467.62|5467.26|5467.26|5467.62|5467.62|5467.26|5467.26|0
1636360640000|2021-11-08 08:37:20|5468.26|5468.26|5468.26|5468.26|5468.26|5468.26|5468.26|5468.26|0
1636360680000|2021-11-08 08:38:00|5467.2|5467.2|5467.2|5467.2|5467.2|5467.2|5467.2|5467.2|0
1636360700000|2021-11-08 08:38:20|5466.49|5466.49|5466.49|5466.49|5466.49|5466.49|5466.49|5466.49|0
1636360760000|2021-11-08 08:39:20|5466.22|5466.22|5466.22|5466.22|5466.22|5466.22|5466.22|5466.22|0
1636360790000|2021-11-08 08:39:50|5467.27|5467.27|5467.63|5467.63|5467.63|5467.63|5467.27|5467.27|0
1636360800000|2021-11-08 08:40:00|5467.47|5467.47|5467.47|5467.47|5467.47|5467.47|5467.47|5467.47|0
1636360860000|2021-11-08 08:41:00|5468.17|5468.17|5468.17|5468.17|5468.17|5468.17|5468.17|5468.17|0
1636360880000|2021-11-08 08:41:20|5467.12|5467.12|5469.23|5469.23|5469.94|5469.94|5467.12|5467.12|0
1636360960000|2021-11-08 08:42:40|5468.53|5468.53|5468.03|5468.03|5468.53|5468.53|5468.03|5468.03|0
1636360990000|2021-11-08 08:43:10|5466.97|5466.97|5465.99|5465.99|5466.97|5466.97|5465.99|5465.99|0
1636361020000|2021-11-08 08:43:40|5466.48|5466.48|5467.19|5467.19|5467.19|5467.19|5466.48|5466.48|0
1636361030000|2021-11-08 08:43:50|5467.47|5467.47|5467.47|5467.47|5467.47|5467.47|5467.47|5467.47|0
1636361040000|2021-11-08 08:44:00|5467.82|5467.82|5467.82|5467.82|5467.82|5467.82|5467.82|5467.82|0
1636361070000|2021-11-08 08:44:30|5467.12|5467.12|5467.12|5467.12|5467.12|5467.12|5467.12|5467.12|0
1636361100000|2021-11-08 08:45:00|5467.47|5467.47|5467.47|5467.47|5467.47|5467.47|5467.47|5467.47|0
1636361110000|2021-11-08 08:45:10|5467.75|5467.75|5467.75|5467.75|5467.75|5467.75|5467.75|5467.75|0
1636361130000|2021-11-08 08:45:30|5468.24|5468.24|5467.78|5467.78|5468.24|5468.24|5467.78|5467.78|0
1636361170000|2021-11-08 08:46:10|5468.12|5468.12|5468.12|5468.12|5468.12|5468.12|5468.12|5468.12|0
1636361270000|2021-11-08 08:47:50|5469.78|5469.78|5470.48|5470.48|5470.48|5470.48|5469.78|5469.78|0
1636361280000|2021-11-08 08:48:00|5470.82|5470.82|5470.82|5470.82|5470.82|5470.82|5470.82|5470.82|0
1636361290000|2021-11-08 08:48:10|5470.57|5470.57|5470.22|5470.22|5470.57|5470.57|5470.22|5470.22|0
1636361300000|2021-11-08 08:48:20|5469.87|5469.87|5470.93|5470.93|5470.93|5470.93|5469.87|5469.87|0
1636361330000|2021-11-08 08:48:50|5470.57|5470.57|5470.57|5470.57|5470.57|5470.57|5470.57|5470.57|0
1636361340000|2021-11-08 08:49:00|5470.93|5470.93|5470.93|5470.93|5470.93|5470.93|5470.93|5470.93|0
1636361380000|2021-11-08 08:49:40|5470.25|5470.25|5470.25|5470.25|5470.25|5470.25|5470.25|5470.25|0
1636361400000|2021-11-08 08:50:00|5470.59|5470.59|5471.57|5471.57|5471.57|5471.57|5470.59|5470.59|0
1636361410000|2021-11-08 08:50:10|5471.93|5471.93|5471.93|5471.93|5471.93|5471.93|5471.93|5471.93|0
1636361420000|2021-11-08 08:50:20|5471.22|5471.22|5470.51|5470.51|5471.22|5471.22|5470.51|5470.51|0
1636361440000|2021-11-08 08:50:40|5470.16|5470.16|5470.16|5470.16|5470.16|5470.16|5470.16|5470.16|0
1636361450000|2021-11-08 08:50:50|5470.51|5470.51|5468.82|5468.82|5470.51|5470.51|5468.47|5468.47|0
1636361490000|2021-11-08 08:51:30|5468.32|5468.32|5468.32|5468.32|5468.32|5468.32|5468.32|5468.32|0
1636361520000|2021-11-08 08:52:00|5467.27|5467.27|5467.62|5467.62|5467.62|5467.62|5467.27|5467.27|0
1636361550000|2021-11-08 08:52:30|5468.32|5468.32|5468.32|5468.32|5468.32|5468.32|5468.32|5468.32|0
1636361560000|2021-11-08 08:52:40|5467.27|5467.27|5466.06|5466.06|5467.27|5467.27|5466.06|5466.06|0
1636361610000|2021-11-08 08:53:30|5464.65|5464.65|5464.65|5464.65|5464.65|5464.65|5464.65|5464.65|0
1636361620000|2021-11-08 08:53:40|5465|5465|5465|5465|5465|5465|5465|5465|0
1636361630000|2021-11-08 08:53:50|5464.33|5464.33|5464.33|5464.33|5464.33|5464.33|5464.33|5464.33|0
1636361640000|2021-11-08 08:54:00|5465.38|5465.38|5465.38|5465.38|5465.38|5465.38|5465.38|5465.38|0
1636361650000|2021-11-08 08:54:10|5466.44|5466.44|5466.44|5466.44|5466.44|5466.44|5466.44|5466.44|0
1636361690000|2021-11-08 08:54:50|5467.5|5467.5|5468.56|5468.56|5468.56|5468.56|5467.5|5467.5|0
1636361720000|2021-11-08 08:55:20|5468.91|5468.91|5468.91|5468.91|5468.91|5468.91|5468.91|5468.91|0
1636361760000|2021-11-08 08:56:00|5469.41|5469.41|5468|5468|5469.41|5469.41|5468|5468|0
1636361770000|2021-11-08 08:56:10|5469.41|5469.41|5469.41|5469.41|5469.41|5469.41|5469.41|5469.41|0
1636361800000|2021-11-08 08:56:40|5469.65|5469.65|5469.88|5469.88|5469.88|5469.88|5469.65|5469.65|0
1636361810000|2021-11-08 08:56:50|5470.11|5470.11|5470.46|5470.46|5470.46|5470.46|5470.11|5470.11|0
1636361830000|2021-11-08 08:57:10|5471.14|5471.14|5471.14|5471.14|5471.14|5471.14|5471.14|5471.14|0
1636361850000|2021-11-08 08:57:30|5471.26|5471.26|5471.26|5471.26|5471.26|5471.26|5471.26|5471.26|0
1636361860000|2021-11-08 08:57:40|5470.98|5470.98|5470.27|5470.27|5470.98|5470.98|5470.27|5470.27|0
1636361890000|2021-11-08 08:58:10|5470.16|5470.16|5470.16|5470.16|5470.16|5470.16|5470.16|5470.16|0
1636361930000|2021-11-08 08:58:50|5470.51|5470.51|5470.51|5470.51|5470.51|5470.51|5470.51|5470.51|0
1636361940000|2021-11-08 08:59:00|5470.86|5470.86|5470.86|5470.86|5470.86|5470.86|5470.86|5470.86|0
1636361970000|2021-11-08 08:59:30|5471.56|5471.56|5471.56|5471.56|5471.56|5471.56|5471.56|5471.56|0
1636361980000|2021-11-08 08:59:40|5471.84|5471.84|5471.84|5471.84|5471.84|5471.84|5471.84|5471.84|0
1636362010000|2021-11-08 09:00:10|5471.96|5471.96|5471.96|5471.96|5471.96|5471.96|5471.96|5471.96|0
1636362060000|2021-11-08 09:01:00|5472.08|5472.08|5472.08|5472.08|5472.08|5472.08|5472.08|5472.08|0
1636362070000|2021-11-08 09:01:10|5472.41|5472.41|5472.41|5472.41|5472.53|5472.53|5472.41|5472.41|0
1636362090000|2021-11-08 09:01:30|5472.08|5472.08|5470.74|5470.74|5472.08|5472.08|5470.74|5470.74|0
1636362100000|2021-11-08 09:01:40|5470.03|5470.03|5470.38|5470.38|5470.38|5470.38|5470.03|5470.03|0
1636362120000|2021-11-08 09:02:00|5469.33|5469.33|5469.33|5469.33|5469.33|5469.33|5469.33|5469.33|0
1636362140000|2021-11-08 09:02:20|5469.44|5469.44|5469.44|5469.44|5469.44|5469.44|5469.44|5469.44|0
1636362150000|2021-11-08 09:02:30|5470.85|5470.85|5470.85|5470.85|5470.85|5470.85|5470.85|5470.85|0
1636362180000|2021-11-08 09:03:00|5470.74|5470.74|5470.97|5470.97|5470.97|5470.97|5470.74|5470.74|0
1636362210000|2021-11-08 09:03:30|5471.32|5471.32|5471.32|5471.32|5471.32|5471.32|5471.32|5471.32|0
1636362220000|2021-11-08 09:03:40|5470.97|5470.97|5470.97|5470.97|5470.97|5470.97|5470.97|5470.97|0
1636362240000|2021-11-08 09:04:00|5471.09|5471.09|5471.2|5471.2|5471.2|5471.2|5471.09|5471.09|0
1636362340000|2021-11-08 09:05:40|5471.67|5471.67|5471.67|5471.67|5471.67|5471.67|5471.67|5471.67|0
1636362350000|2021-11-08 09:05:50|5472.38|5472.38|5472.03|5472.03|5472.73|5472.73|5472.03|5472.03|0
1636362360000|2021-11-08 09:06:00|5472.38|5472.38|5473.08|5473.08|5473.08|5473.08|5471.67|5471.67|0
1636362410000|2021-11-08 09:06:50|5472.38|5472.38|5472.38|5472.38|5472.38|5472.38|5472.38|5472.38|0
1636362440000|2021-11-08 09:07:20|5471.63|5471.63|5471.63|5471.63|5471.63|5471.63|5471.63|5471.63|0
1636362480000|2021-11-08 09:08:00|5471.86|5471.86|5471.86|5471.86|5471.86|5471.86|5471.86|5471.86|0
1636362490000|2021-11-08 09:08:10|5472.11|5472.11|5472.11|5472.11|5472.11|5472.11|5472.11|5472.11|0
1636362500000|2021-11-08 09:08:20|5471.77|5471.77|5473.33|5473.33|5473.33|5473.33|5471.77|5471.77|0
1636362550000|2021-11-08 09:09:10|5473.67|5473.67|5473.67|5473.67|5473.67|5473.67|5473.67|5473.67|0
1636362560000|2021-11-08 09:09:20|5473.43|5473.43|5473.43|5473.43|5473.43|5473.43|5473.43|5473.43|0
1636362570000|2021-11-08 09:09:30|5473.32|5473.32|5473.32|5473.32|5473.32|5473.32|5473.32|5473.32|0
1636362610000|2021-11-08 09:10:10|5473.67|5473.67|5473.67|5473.67|5473.67|5473.67|5473.67|5473.67|0
1636362670000|2021-11-08 09:11:10|5472.26|5472.26|5471.55|5471.55|5472.26|5472.26|5471.55|5471.55|0
1636362720000|2021-11-08 09:12:00|5470.49|5470.49|5470.49|5470.49|5470.49|5470.49|5470.49|5470.49|0
1636362730000|2021-11-08 09:12:10|5471.55|5471.55|5471.55|5471.55|5472.26|5472.26|5471.55|5471.55|0
1636362750000|2021-11-08 09:12:30|5471.2|5471.2|5470.5|5470.5|5471.2|5471.2|5469.79|5469.79|0
1636362760000|2021-11-08 09:12:40|5470.03|5470.03|5470.38|5470.38|5470.38|5470.38|5470.03|5470.03|0
1636362780000|2021-11-08 09:13:00|5470.5|5470.5|5472.42|5472.42|5472.42|5472.42|5470.5|5470.5|0
1636362830000|2021-11-08 09:13:50|5472.14|5472.14|5472.14|5472.14|5472.14|5472.14|5472.14|5472.14|0
1636362900000|2021-11-08 09:15:00|5471.46|5471.46|5471.46|5471.46|5471.46|5471.46|5471.46|5471.46|0
1636362930000|2021-11-08 09:15:30|5471.11|5471.11|5471.11|5471.11|5471.11|5471.11|5471.11|5471.11|0
1636362940000|2021-11-08 09:15:40|5470.83|5470.83|5470.83|5470.83|5470.83|5470.83|5470.83|5470.83|0
1636362960000|2021-11-08 09:16:00|5470.16|5470.16|5468.04|5468.04|5470.16|5470.16|5468.04|5468.04|0
1636362970000|2021-11-08 09:16:10|5469.1|5469.1|5470.51|5470.51|5470.51|5470.51|5468.75|5468.75|0
1636363000000|2021-11-08 09:16:40|5470.16|5470.16|5470.16|5470.16|5470.16|5470.16|5470.16|5470.16|0
1636363060000|2021-11-08 09:17:40|5471.22|5471.22|5471.57|5471.57|5471.57|5471.57|5471.22|5471.22|0
1636363090000|2021-11-08 09:18:10|5472.27|5472.27|5472.39|5472.39|5472.39|5472.39|5472.27|5472.27|0
1636363190000|2021-11-08 09:19:50|5471.65|5471.65|5471.65|5471.65|5471.65|5471.65|5471.65|5471.65|0
1636363260000|2021-11-08 09:21:00|5470.94|5470.94|5470.94|5470.94|5470.94|5470.94|5470.94|5470.94|0
1636363310000|2021-11-08 09:21:50|5471.65|5471.65|5471.65|5471.65|5471.65|5471.65|5471.65|5471.65|0
1636363320000|2021-11-08 09:22:00|5471.29|5471.29|5471.29|5471.29|5471.29|5471.29|5471.29|5471.29|0
1636363340000|2021-11-08 09:22:20|5470.73|5470.73|5471.01|5471.01|5471.01|5471.01|5470.73|5470.73|0
1636363370000|2021-11-08 09:22:50|5471.37|5471.37|5471.37|5471.37|5471.37|5471.37|5471.37|5471.37|0
1636363420000|2021-11-08 09:23:40|5471.25|5471.25|5471.25|5471.25|5471.25|5471.25|5471.25|5471.25|0
1636363440000|2021-11-08 09:24:00|5471.48|5471.48|5471.25|5471.25|5471.48|5471.48|5471.25|5471.25|0
1636363460000|2021-11-08 09:24:20|5471.48|5471.48|5471.48|5471.48|5471.48|5471.48|5471.48|5471.48|0
1636363480000|2021-11-08 09:24:40|5471.84|5471.84|5471.84|5471.84|5471.84|5471.84|5471.84|5471.84|0
1636363530000|2021-11-08 09:25:30|5472.12|5472.12|5472.12|5472.12|5472.12|5472.12|5472.12|5472.12|0
1636363540000|2021-11-08 09:25:40|5471.76|5471.76|5471.76|5471.76|5471.76|5471.76|5471.76|5471.76|0
1636363570000|2021-11-08 09:26:10|5471.41|5471.41|5470.7|5470.7|5471.41|5471.41|5470.7|5470.7|0
1636363630000|2021-11-08 09:27:10|5471.41|5471.41|5470.7|5470.7|5471.41|5471.41|5470.7|5470.7|0
1636363680000|2021-11-08 09:28:00|5470.45|5470.45|5470.45|5470.45|5470.45|5470.45|5470.45|5470.45|0
1636363740000|2021-11-08 09:29:00|5470.81|5470.81|5470.81|5470.81|5470.81|5470.81|5470.1|5470.1|0
1636363810000|2021-11-08 09:30:10|5471.51|5471.51|5471.87|5471.87|5472.22|5472.22|5471.51|5471.51|0
1636363820000|2021-11-08 09:30:20|5470.81|5470.81|5470.81|5470.81|5470.81|5470.81|5470.81|5470.81|0
1636363830000|2021-11-08 09:30:30|5471.51|5471.51|5471.16|5471.16|5471.51|5471.51|5470.81|5470.81|0
1636363840000|2021-11-08 09:30:40|5471.51|5471.51|5471.51|5471.51|5471.51|5471.51|5471.51|5471.51|0
1636363850000|2021-11-08 09:30:50|5470.84|5470.84|5471.17|5471.17|5471.17|5471.17|5470.84|5470.84|0
1636363870000|2021-11-08 09:31:10|5470.82|5470.82|5470.59|5470.59|5470.82|5470.82|5470.59|5470.59|0
1636363880000|2021-11-08 09:31:20|5470.25|5470.25|5470.59|5470.59|5470.59|5470.59|5470.25|5470.25|0
1636363940000|2021-11-08 09:32:20|5470.24|5470.24|5470.24|5470.24|5470.24|5470.24|5470.24|5470.24|0
1636363950000|2021-11-08 09:32:30|5469.88|5469.88|5469.65|5469.65|5469.88|5469.88|5469.41|5469.41|0
1636363970000|2021-11-08 09:32:50|5469.92|5469.92|5469.92|5469.92|5469.92|5469.92|5469.92|5469.92|0
1636364030000|2021-11-08 09:33:50|5470.2|5470.2|5469.74|5469.74|5470.2|5470.2|5469.74|5469.74|0
1636364070000|2021-11-08 09:34:30|5470.09|5470.09|5470.09|5470.09|5470.09|5470.09|5470.09|5470.09|0
1636364150000|2021-11-08 09:35:50|5469.97|5469.97|5469.27|5469.27|5469.97|5469.97|5469.27|5469.27|0
1636364160000|2021-11-08 09:36:00|5469.15|5469.15|5468.8|5468.8|5469.15|5469.15|5468.8|5468.8|0
1636364170000|2021-11-08 09:36:10|5470.56|5470.56|5470.91|5470.91|5470.91|5470.91|5469.86|5469.86|0
1636364190000|2021-11-08 09:36:30|5470.33|5470.33|5470.33|5470.33|5470.33|5470.33|5470.33|5470.33|0
1636364210000|2021-11-08 09:36:50|5469.98|5469.98|5469.98|5469.98|5469.98|5469.98|5469.98|5469.98|0
1636364340000|2021-11-08 09:39:00|5470.68|5470.68|5469.98|5469.98|5470.68|5470.68|5469.98|5469.98|0
1636364360000|2021-11-08 09:39:20|5469.62|5469.62|5469.53|5469.53|5469.62|5469.62|5469.53|5469.53|0
1636364400000|2021-11-08 09:40:00|5469.89|5469.89|5470.24|5470.24|5470.24|5470.24|5469.89|5469.89|0
1636364410000|2021-11-08 09:40:10|5470.59|5470.59|5470.59|5470.59|5470.59|5470.59|5470.59|5470.59|0
1636364430000|2021-11-08 09:40:30|5470.24|5470.24|5470.24|5470.24|5470.24|5470.24|5470.24|5470.24|0
1636364460000|2021-11-08 09:41:00|5469.74|5469.74|5469.04|5469.04|5469.74|5469.74|5469.04|5469.04|0
1636364490000|2021-11-08 09:41:30|5470.1|5470.1|5470.1|5470.1|5470.1|5470.1|5470.1|5470.1|0
1636364540000|2021-11-08 09:42:20|5469.74|5469.74|5469.74|5469.74|5469.74|5469.74|5469.74|5469.74|0
1636364550000|2021-11-08 09:42:30|5469.04|5469.04|5469.04|5469.04|5469.04|5469.04|5469.04|5469.04|0
1636364580000|2021-11-08 09:43:00|5469.5|5469.5|5470.21|5470.21|5470.21|5470.21|5469.5|5469.5|0
1636364590000|2021-11-08 09:43:10|5470.92|5470.92|5471.39|5471.39|5471.39|5471.39|5470.92|5470.92|0
1636364610000|2021-11-08 09:43:30|5471.5|5471.5|5471.5|5471.5|5471.5|5471.5|5471.5|5471.5|0
1636364660000|2021-11-08 09:44:20|5472.21|5472.21|5471.5|5471.5|5472.21|5472.21|5471.5|5471.5|0
1636364680000|2021-11-08 09:44:40|5471.27|5471.27|5470.92|5470.92|5471.27|5471.27|5470.92|5470.92|0
1636364690000|2021-11-08 09:44:50|5470.57|5470.57|5470.57|5470.57|5470.57|5470.57|5470.57|5470.57|0
1636364760000|2021-11-08 09:46:00|5471.27|5471.27|5471.38|5471.38|5471.38|5471.38|5471.27|5471.27|0
1636364790000|2021-11-08 09:46:30|5471.1|5471.1|5471.1|5471.1|5471.1|5471.1|5471.1|5471.1|0
1636364840000|2021-11-08 09:47:20|5470.52|5470.52|5470.52|5470.52|5470.52|5470.52|5470.52|5470.52|0
1636364850000|2021-11-08 09:47:30|5470.29|5470.29|5470.29|5470.29|5470.29|5470.29|5470.29|5470.29|0
1636364870000|2021-11-08 09:47:50|5470.64|5470.64|5470.64|5470.64|5470.64|5470.64|5470.64|5470.64|0
1636364880000|2021-11-08 09:48:00|5470.29|5470.29|5470.29|5470.29|5470.29|5470.29|5470.29|5470.29|0
1636364910000|2021-11-08 09:48:30|5470.52|5470.52|5470.52|5470.52|5470.52|5470.52|5470.52|5470.52|0
1636364970000|2021-11-08 09:49:30|5470.27|5470.27|5469.8|5469.8|5470.27|5470.27|5469.8|5469.8|0
1636365060000|2021-11-08 09:51:00|5469.45|5469.45|5469.45|5469.45|5469.45|5469.45|5469.45|5469.45|0
1636365110000|2021-11-08 09:51:50|5468.75|5468.75|5468.75|5468.75|5468.75|5468.75|5468.75|5468.75|0
1636365130000|2021-11-08 09:52:10|5469.45|5469.45|5469.45|5469.45|5469.45|5469.45|5469.45|5469.45|0
1636365140000|2021-11-08 09:52:20|5468.77|5468.77|5468.77|5468.77|5468.77|5468.77|5468.77|5468.77|0
1636365170000|2021-11-08 09:52:50|5468.42|5468.42|5468.42|5468.42|5468.42|5468.42|5468.42|5468.42|0
1636365190000|2021-11-08 09:53:10|5467.72|5467.72|5467.73|5467.73|5468.07|5468.07|5467.72|5467.72|0
1636365200000|2021-11-08 09:53:20|5468.08|5468.08|5467.73|5467.73|5468.08|5468.08|5467.73|5467.73|0
1636365220000|2021-11-08 09:53:40|5467.04|5467.04|5467.39|5467.39|5467.74|5467.74|5467.04|5467.04|0
1636365260000|2021-11-08 09:54:20|5466.33|5466.33|5467.74|5467.74|5467.74|5467.74|5466.33|5466.33|0
1636365280000|2021-11-08 09:54:40|5467.39|5467.39|5467.39|5467.39|5467.39|5467.39|5467.39|5467.39|0
1636365300000|2021-11-08 09:55:00|5467.64|5467.64|5467.99|5467.99|5467.99|5467.99|5467.64|5467.64|0
1636365320000|2021-11-08 09:55:20|5467.64|5467.64|5467.64|5467.64|5467.64|5467.64|5467.64|5467.64|0
1636365360000|2021-11-08 09:56:00|5468.35|5468.35|5469.05|5469.05|5469.05|5469.05|5468.35|5468.35|0
1636365370000|2021-11-08 09:56:10|5469.28|5469.28|5469.28|5469.28|5469.28|5469.28|5469.28|5469.28|0
1636365390000|2021-11-08 09:56:30|5470.21|5470.21|5471.97|5471.97|5471.97|5471.97|5470.21|5470.21|0
1636365400000|2021-11-08 09:56:40|5472.25|5472.25|5472.37|5472.37|5472.37|5472.37|5472.25|5472.25|0
1636365420000|2021-11-08 09:57:00|5472.25|5472.25|5472.25|5472.25|5472.25|5472.25|5472.25|5472.25|0
1636365430000|2021-11-08 09:57:10|5471.97|5471.97|5471.97|5471.97|5471.97|5471.97|5471.97|5471.97|0
1636365470000|2021-11-08 09:57:50|5471.86|5471.86|5471.97|5471.97|5471.97|5471.97|5471.86|5471.86|0
1636365480000|2021-11-08 09:58:00|5472.32|5472.32|5472.68|5472.68|5472.68|5472.68|5472.32|5472.32|0
1636365510000|2021-11-08 09:58:30|5472.44|5472.44|5472.56|5472.56|5472.56|5472.56|5472.44|5472.44|0
1636365550000|2021-11-08 09:59:10|5472.91|5472.91|5473.41|5473.41|5473.41|5473.41|5472.91|5472.91|0
1636365580000|2021-11-08 09:59:40|5473.06|5473.06|5473.06|5473.06|5473.06|5473.06|5473.06|5473.06|0
1636365590000|2021-11-08 09:59:50|5473.76|5473.76|5473.76|5473.76|5473.76|5473.76|5473.76|5473.76|0
1636365650000|2021-11-08 10:00:50|5474.47|5474.47|5474.47|5474.47|5474.47|5474.47|5474.47|5474.47|0
1636365710000|2021-11-08 10:01:50|5474.81|5474.81|5474.81|5474.81|5474.81|5474.81|5474.81|5474.81|0
1636365730000|2021-11-08 10:02:10|5474.1|5474.1|5474.1|5474.1|5474.1|5474.1|5474.1|5474.1|0
1636365750000|2021-11-08 10:02:30|5474.46|5474.46|5474.46|5474.46|5474.46|5474.46|5474.46|5474.46|0
1636365760000|2021-11-08 10:02:40|5473.75|5473.75|5474.1|5474.1|5474.1|5474.1|5473.75|5473.75|0
1636365770000|2021-11-08 10:02:50|5473.61|5473.61|5473.61|5473.61|5473.61|5473.61|5473.61|5473.61|0
1636365780000|2021-11-08 10:03:00|5473.96|5473.96|5473.96|5473.96|5473.96|5473.96|5473.96|5473.96|0
1636365800000|2021-11-08 10:03:20|5473.61|5473.61|5473.61|5473.61|5473.61|5473.61|5473.61|5473.61|0
1636365840000|2021-11-08 10:04:00|5473.26|5473.26|5473.61|5473.61|5473.61|5473.61|5473.26|5473.26|0
1636365910000|2021-11-08 10:05:10|5473.96|5473.96|5473.96|5473.96|5473.96|5473.96|5473.96|5473.96|0
1636365960000|2021-11-08 10:06:00|5475.02|5475.02|5475.15|5475.15|5475.27|5475.27|5475.02|5475.02|0
1636365970000|2021-11-08 10:06:10|5475.9|5475.9|5477.08|5477.08|5477.08|5477.08|5475.66|5475.66|0
1636365990000|2021-11-08 10:06:30|5477.42|5477.42|5477.42|5477.42|5477.42|5477.42|5477.42|5477.42|0
1636366000000|2021-11-08 10:06:40|5477.75|5477.75|5477.75|5477.75|5477.75|5477.75|5477.75|5477.75|0
1636366040000|2021-11-08 10:07:20|5479.17|5479.17|5479.17|5479.17|5479.17|5479.17|5479.17|5479.17|0
1636366060000|2021-11-08 10:07:40|5478.83|5478.83|5478.47|5478.47|5478.83|5478.83|5478.47|5478.47|0
1636366100000|2021-11-08 10:08:20|5478.12|5478.12|5478.12|5478.12|5478.12|5478.12|5478.12|5478.12|0
1636366210000|2021-11-08 10:10:10|5478.46|5478.46|5479.52|5479.52|5479.52|5479.52|5478.11|5478.11|0
1636366240000|2021-11-08 10:10:40|5479.86|5479.86|5479.86|5479.86|5479.86|5479.86|5479.86|5479.86|0
1636366260000|2021-11-08 10:11:00|5480.11|5480.11|5480.11|5480.11|5480.11|5480.11|5480.11|5480.11|0
1636366300000|2021-11-08 10:11:40|5480.81|5480.81|5480.81|5480.81|5481.17|5481.17|5480.81|5480.81|0
1636366310000|2021-11-08 10:11:50|5480.11|5480.11|5480.81|5480.81|5480.81|5480.81|5480.11|5480.11|0
1636366320000|2021-11-08 10:12:00|5481.09|5481.09|5481.09|5481.09|5481.09|5481.09|5481.09|5481.09|0
1636366350000|2021-11-08 10:12:30|5480.39|5480.39|5480.39|5480.39|5480.39|5480.39|5480.39|5480.39|0
1636366360000|2021-11-08 10:12:40|5480.03|5480.03|5480.03|5480.03|5480.03|5480.03|5480.03|5480.03|0
1636366390000|2021-11-08 10:13:10|5480.39|5480.39|5480.39|5480.39|5480.39|5480.39|5480.39|5480.39|0
1636366450000|2021-11-08 10:14:10|5480.74|5480.74|5480.74|5480.74|5480.74|5480.74|5480.74|5480.74|0
1636366460000|2021-11-08 10:14:20|5480.39|5480.39|5480.39|5480.39|5480.39|5480.39|5480.39|5480.39|0
1636366500000|2021-11-08 10:15:00|5481.44|5481.44|5480.86|5480.86|5481.44|5481.44|5480.86|5480.86|0
1636366510000|2021-11-08 10:15:10|5480.15|5480.15|5480.15|5480.15|5480.15|5480.15|5480.15|5480.15|0
1636366530000|2021-11-08 10:15:30|5480.51|5480.51|5480.74|5480.74|5480.74|5480.74|5480.51|5480.51|0
1636366540000|2021-11-08 10:15:40|5481.02|5481.02|5481.72|5481.72|5481.72|5481.72|5481.02|5481.02|0
1636366570000|2021-11-08 10:16:10|5482.08|5482.08|5481.72|5481.72|5482.08|5482.08|5481.72|5481.72|0
1636366580000|2021-11-08 10:16:20|5481.84|5481.84|5481.84|5481.84|5481.84|5481.84|5481.84|5481.84|0
1636366610000|2021-11-08 10:16:50|5482.09|5482.09|5482.09|5482.09|5482.09|5482.09|5482.09|5482.09|0
1636366670000|2021-11-08 10:17:50|5482.43|5482.43|5482.77|5482.77|5482.77|5482.77|5482.43|5482.43|0
1636366690000|2021-11-08 10:18:10|5482.88|5482.88|5482.88|5482.88|5482.88|5482.88|5482.88|5482.88|0
1636366710000|2021-11-08 10:18:30|5482.53|5482.53|5482.53|5482.53|5482.53|5482.53|5482.53|5482.53|0
1636366720000|2021-11-08 10:18:40|5482.88|5482.88|5482.88|5482.88|5482.88|5482.88|5482.88|5482.88|0
1636366750000|2021-11-08 10:19:10|5483.59|5483.59|5483.59|5483.59|5483.59|5483.59|5483.59|5483.59|0
1636366800000|2021-11-08 10:20:00|5483.7|5483.7|5483.7|5483.7|5483.7|5483.7|5483.7|5483.7|0
1636366810000|2021-11-08 10:20:10|5483.47|5483.47|5483.94|5483.94|5483.94|5483.94|5483.47|5483.47|0
1636366840000|2021-11-08 10:20:40|5483.82|5483.82|5483.82|5483.82|5483.82|5483.82|5483.82|5483.82|0
1636366850000|2021-11-08 10:20:50|5485.59|5485.59|5485.59|5485.59|5485.59|5485.59|5485.59|5485.59|0
1636366880000|2021-11-08 10:21:20|5486.29|5486.29|5487.47|5487.47|5487.47|5487.47|5485.59|5485.59|0
1636366890000|2021-11-08 10:21:30|5487.11|5487.11|5487.11|5487.11|5487.11|5487.11|5487.11|5487.11|0
1636366910000|2021-11-08 10:21:50|5487.39|5487.39|5487.51|5487.51|5487.75|5487.75|5487.39|5487.39|0
1636366920000|2021-11-08 10:22:00|5487.87|5487.87|5488.22|5488.22|5488.22|5488.22|5487.87|5487.87|0
1636366960000|2021-11-08 10:22:40|5488.1|5488.1|5488.1|5488.1|5488.1|5488.1|5488.1|5488.1|0
1636366970000|2021-11-08 10:22:50|5488.45|5488.45|5489.51|5489.51|5489.51|5489.51|5488.45|5488.45|0
1636366980000|2021-11-08 10:23:00|5490.57|5490.57|5490.57|5490.57|5490.57|5490.57|5490.57|5490.57|0
1636366990000|2021-11-08 10:23:10|5490.93|5490.93|5489.16|5489.16|5491.28|5491.28|5489.16|5489.16|0
1636367000000|2021-11-08 10:23:20|5488.45|5488.45|5488.34|5488.34|5488.45|5488.45|5488.34|5488.34|0
1636367020000|2021-11-08 10:23:40|5488.69|5488.69|5489.75|5489.75|5489.75|5489.75|5488.69|5488.69|0
1636367040000|2021-11-08 10:24:00|5488.34|5488.34|5487.98|5487.98|5488.34|5488.34|5487.98|5487.98|0
1636367080000|2021-11-08 10:24:40|5488.1|5488.1|5488.1|5488.1|5488.1|5488.1|5488.1|5488.1|0
1636367090000|2021-11-08 10:24:50|5487.75|5487.75|5487.75|5487.75|5487.75|5487.75|5487.75|5487.75|0
1636367100000|2021-11-08 10:25:00|5487.63|5487.63|5487.63|5487.63|5487.63|5487.63|5487.63|5487.63|0
1636367170000|2021-11-08 10:26:10|5486.93|5486.93|5486.93|5486.93|5486.93|5486.93|5486.93|5486.93|0
1636367180000|2021-11-08 10:26:20|5487.21|5487.21|5487.56|5487.56|5487.56|5487.56|5487.21|5487.21|0
1636367190000|2021-11-08 10:26:30|5487.21|5487.21|5487.21|5487.21|5487.21|5487.21|5486.5|5486.5|0
1636367210000|2021-11-08 10:26:50|5486.85|5486.85|5485.79|5485.79|5486.85|5486.85|5485.79|5485.79|0
1636367230000|2021-11-08 10:27:10|5486.47|5486.47|5486.47|5486.47|5486.47|5486.47|5486.47|5486.47|0
1636367270000|2021-11-08 10:27:50|5486.82|5486.82|5486.82|5486.82|5486.82|5486.82|5486.82|5486.82|0
1636367300000|2021-11-08 10:28:20|5486.12|5486.12|5486.12|5486.12|5486.12|5486.12|5486.12|5486.12|0
1636367320000|2021-11-08 10:28:40|5485.87|5485.87|5485.87|5485.87|5485.87|5485.87|5485.16|5485.16|0
1636367400000|2021-11-08 10:30:00|5485.53|5485.53|5485.53|5485.53|5485.53|5485.53|5485.53|5485.53|0
1636367420000|2021-11-08 10:30:20|5485.03|5485.03|5485.03|5485.03|5485.03|5485.03|5485.03|5485.03|0
1636367440000|2021-11-08 10:30:40|5484.33|5484.33|5484.33|5484.33|5484.33|5484.33|5484.33|5484.33|0
1636367450000|2021-11-08 10:30:50|5484.44|5484.44|5484.44|5484.44|5484.44|5484.44|5484.44|5484.44|0
1636367460000|2021-11-08 10:31:00|5484.69|5484.69|5484.69|5484.69|5484.69|5484.69|5484.69|5484.69|0
1636367480000|2021-11-08 10:31:20|5485.4|5485.4|5485.65|5485.65|5485.65|5485.65|5485.05|5485.05|0
1636367500000|2021-11-08 10:31:40|5485.29|5485.29|5484.59|5484.59|5485.29|5485.29|5484.59|5484.59|0
1636367550000|2021-11-08 10:32:30|5483.53|5483.53|5483.53|5483.53|5483.53|5483.53|5483.53|5483.53|0
1636367650000|2021-11-08 10:34:10|5482.6|5482.6|5482.6|5482.6|5482.6|5482.6|5482.6|5482.6|0
1636367660000|2021-11-08 10:34:20|5481.9|5481.9|5481.9|5481.9|5481.9|5481.9|5481.9|5481.9|0
1636367690000|2021-11-08 10:34:50|5481.56|5481.56|5481.32|5481.32|5481.56|5481.56|5481.32|5481.32|0
1636367720000|2021-11-08 10:35:20|5480.34|5480.34|5480.02|5480.02|5480.34|5480.34|5478.96|5478.96|0
1636367810000|2021-11-08 10:36:50|5478.96|5478.96|5478.96|5478.96|5478.96|5478.96|5478.96|5478.96|0
1636367850000|2021-11-08 10:37:30|5478.26|5478.26|5477.9|5477.9|5478.26|5478.26|5477.9|5477.9|0
1636367880000|2021-11-08 10:38:00|5478.61|5478.61|5479.31|5479.31|5479.31|5479.31|5478.61|5478.61|0
1636367890000|2021-11-08 10:38:10|5478.96|5478.96|5478.96|5478.96|5478.96|5478.96|5478.96|5478.96|0
1636367920000|2021-11-08 10:38:40|5478.61|5478.61|5478.61|5478.61|5478.61|5478.61|5478.61|5478.61|0
1636367930000|2021-11-08 10:38:50|5479.31|5479.31|5479.31|5479.31|5479.31|5479.31|5479.31|5479.31|0
1636368020000|2021-11-08 10:40:20|5477.9|5477.9|5477.9|5477.9|5477.9|5477.9|5477.9|5477.9|0
1636368050000|2021-11-08 10:40:50|5477.32|5477.32|5477.79|5477.79|5477.79|5477.79|5477.32|5477.32|0
1636368060000|2021-11-08 10:41:00|5477.43|5477.43|5477.43|5477.43|5477.43|5477.43|5477.43|5477.43|0
1636368080000|2021-11-08 10:41:20|5477.79|5477.79|5477.79|5477.79|5477.79|5477.79|5477.79|5477.79|0
1636368140000|2021-11-08 10:42:20|5478.14|5478.14|5478.14|5478.14|5478.14|5478.14|5478.14|5478.14|0
1636368150000|2021-11-08 10:42:30|5476.37|5476.37|5476.37|5476.37|5476.37|5476.37|5476.37|5476.37|0
1636368180000|2021-11-08 10:43:00|5475.67|5475.67|5475.67|5475.67|5475.67|5475.67|5475.67|5475.67|0
1636368260000|2021-11-08 10:44:20|5476.01|5476.01|5476.01|5476.01|5476.01|5476.01|5476.01|5476.01|0
1636368290000|2021-11-08 10:44:50|5476.36|5476.36|5477.07|5477.07|5477.07|5477.07|5476.36|5476.36|0
1636368300000|2021-11-08 10:45:00|5478.25|5478.25|5478.25|5478.25|5478.25|5478.25|5478.25|5478.25|0
1636368360000|2021-11-08 10:46:00|5477.9|5477.9|5477.9|5477.9|5477.9|5477.9|5477.9|5477.9|0
1636368410000|2021-11-08 10:46:50|5477.55|5477.55|5477.83|5477.83|5478.11|5478.11|5477.55|5477.55|0
1636368460000|2021-11-08 10:47:40|5477.48|5477.48|5477.48|5477.48|5477.48|5477.48|5477.48|5477.48|0
1636368540000|2021-11-08 10:49:00|5477.83|5477.83|5477.83|5477.83|5477.83|5477.83|5477.83|5477.83|0
1636368640000|2021-11-08 10:50:40|5478.89|5478.89|5478.89|5478.89|5478.89|5478.89|5478.89|5478.89|0
1636368690000|2021-11-08 10:51:30|5479.24|5479.24|5479.24|5479.24|5479.24|5479.24|5479.24|5479.24|0
1636368700000|2021-11-08 10:51:40|5479.6|5479.6|5479.6|5479.6|5479.6|5479.6|5479.6|5479.6|0
1636368730000|2021-11-08 10:52:10|5478.89|5478.89|5478.89|5478.89|5478.89|5478.89|5478.89|5478.89|0
1636368810000|2021-11-08 10:53:30|5479.24|5479.24|5479.24|5479.24|5479.24|5479.24|5479.24|5479.24|0
1636368840000|2021-11-08 10:54:00|5478.99|5478.99|5479.46|5479.46|5479.46|5479.46|5478.99|5478.99|0
1636368870000|2021-11-08 10:54:30|5480.17|5480.17|5480.17|5480.17|5480.17|5480.17|5480.17|5480.17|0
1636368920000|2021-11-08 10:55:20|5481.58|5481.58|5481.58|5481.58|5481.58|5481.58|5481.58|5481.58|0
1636368940000|2021-11-08 10:55:40|5481.93|5481.93|5481.93|5481.93|5481.93|5481.93|5481.93|5481.93|0
1636368950000|2021-11-08 10:55:50|5481.58|5481.58|5481.58|5481.58|5481.58|5481.58|5481.58|5481.58|0
1636368960000|2021-11-08 10:56:00|5481.23|5481.23|5481.23|5481.23|5481.23|5481.23|5481.23|5481.23|0
1636368970000|2021-11-08 10:56:10|5481.5|5481.5|5481.5|5481.5|5481.5|5481.5|5481.5|5481.5|0
1636369080000|2021-11-08 10:58:00|5481.15|5481.15|5481.15|5481.15|5481.15|5481.15|5481.15|5481.15|0
1636369110000|2021-11-08 10:58:30|5482.21|5482.21|5482.21|5482.21|5482.21|5482.21|5482.21|5482.21|0
1636369120000|2021-11-08 10:58:40|5481.93|5481.93|5482.55|5482.55|5482.55|5482.55|5481.93|5481.93|0
1636369140000|2021-11-08 10:59:00|5482.9|5482.9|5482.79|5482.79|5482.9|5482.9|5482.79|5482.79|0
1636369170000|2021-11-08 10:59:30|5483.28|5483.28|5483.28|5483.28|5483.28|5483.28|5483.28|5483.28|0
1636369180000|2021-11-08 10:59:40|5483.64|5483.64|5483.64|5483.64|5483.64|5483.64|5483.64|5483.64|0
1636369200000|2021-11-08 11:00:00|5483.75|5483.75|5483.75|5483.75|5483.75|5483.75|5483.75|5483.75|0
1636369230000|2021-11-08 11:00:30|5483.4|5483.4|5483.4|5483.4|5483.4|5483.4|5483.4|5483.4|0
1636369380000|2021-11-08 11:03:00|5482.69|5482.69|5482.69|5482.69|5482.69|5482.69|5482.69|5482.69|0
1636369400000|2021-11-08 11:03:20|5481.59|5481.59|5481.59|5481.59|5481.59|5481.59|5481.59|5481.59|0
1636369420000|2021-11-08 11:03:40|5481.95|5481.95|5481.95|5481.95|5481.95|5481.95|5481.95|5481.95|0
1636369430000|2021-11-08 11:03:50|5482.65|5482.65|5482.65|5482.65|5482.65|5482.65|5482.65|5482.65|0
1636369440000|2021-11-08 11:04:00|5483.01|5483.01|5482.65|5482.65|5483.01|5483.01|5482.65|5482.65|0
1636369450000|2021-11-08 11:04:10|5482.3|5482.3|5482.3|5482.3|5482.65|5482.65|5481.95|5481.95|0
1636369460000|2021-11-08 11:04:20|5482.65|5482.65|5482.65|5482.65|5482.65|5482.65|5482.65|5482.65|0
1636369500000|2021-11-08 11:05:00|5482.42|5482.42|5481.6|5481.6|5482.42|5482.42|5481.6|5481.6|0
1636369560000|2021-11-08 11:06:00|5480.89|5480.89|5480.54|5480.54|5481.25|5481.25|5480.54|5480.54|0
1636369570000|2021-11-08 11:06:10|5479.84|5479.84|5477.56|5477.56|5479.84|5479.84|5477.56|5477.56|0
1636369600000|2021-11-08 11:06:40|5477.91|5477.91|5478.26|5478.26|5478.26|5478.26|5477.91|5477.91|0
1636369640000|2021-11-08 11:07:20|5478.5|5478.5|5478.5|5478.5|5478.5|5478.5|5478.5|5478.5|0
1636369670000|2021-11-08 11:07:50|5477.91|5477.91|5477.8|5477.8|5477.91|5477.91|5477.8|5477.8|0
1636369680000|2021-11-08 11:08:00|5478.15|5478.15|5478.15|5478.15|5478.15|5478.15|5478.15|5478.15|0
1636369690000|2021-11-08 11:08:10|5478.26|5478.26|5478.26|5478.26|5478.26|5478.26|5478.26|5478.26|0
1636369750000|2021-11-08 11:09:10|5477.56|5477.56|5478.16|5478.16|5478.16|5478.16|5477.56|5477.56|0
1636369860000|2021-11-08 11:11:00|5477.45|5477.45|5477.45|5477.45|5477.45|5477.45|5477.45|5477.45|0
1636369950000|2021-11-08 11:12:30|5477.17|5477.17|5477.17|5477.17|5477.17|5477.17|5477.17|5477.17|0
1636369960000|2021-11-08 11:12:40|5476.82|5476.82|5476.82|5476.82|5476.82|5476.82|5476.82|5476.82|0
1636370000000|2021-11-08 11:13:20|5476.94|5476.94|5476.94|5476.94|5476.94|5476.94|5476.94|5476.94|0
1636370010000|2021-11-08 11:13:30|5476.58|5476.58|5476.58|5476.58|5476.58|5476.58|5476.58|5476.58|0
1636370020000|2021-11-08 11:13:40|5477.64|5477.64|5477.64|5477.64|5477.64|5477.64|5477.64|5477.64|0
1636370220000|2021-11-08 11:17:00|5477.3|5477.3|5477.3|5477.3|5477.3|5477.3|5477.3|5477.3|0
1636370290000|2021-11-08 11:18:10|5478.01|5478.01|5479.07|5479.07|5479.07|5479.07|5478.01|5478.01|0
1636370360000|2021-11-08 11:19:20|5477.66|5477.66|5477.06|5477.06|5477.66|5477.66|5477.06|5477.06|0
1636370370000|2021-11-08 11:19:30|5475.64|5475.64|5475.64|5475.64|5475.64|5475.64|5475.64|5475.64|0
1636370430000|2021-11-08 11:20:30|5475.53|5475.53|5475.53|5475.53|5475.53|5475.53|5475.53|5475.53|0
1636370460000|2021-11-08 11:21:00|5476.23|5476.23|5476.23|5476.23|5476.23|5476.23|5476.23|5476.23|0
1636370520000|2021-11-08 11:22:00|5475.95|5475.95|5475.95|5475.95|5475.95|5475.95|5475.95|5475.95|0
1636370560000|2021-11-08 11:22:40|5475.84|5475.84|5475.84|5475.84|5475.84|5475.84|5475.84|5475.84|0
1636370580000|2021-11-08 11:23:00|5475.95|5475.95|5475.95|5475.95|5475.95|5475.95|5475.95|5475.95|0
1636370650000|2021-11-08 11:24:10|5474.54|5474.54|5474.54|5474.54|5474.54|5474.54|5474.54|5474.54|0
1636370730000|2021-11-08 11:25:30|5474.26|5474.26|5474.26|5474.26|5474.26|5474.26|5474.26|5474.26|0
1636370740000|2021-11-08 11:25:40|5473.91|5473.91|5473.91|5473.91|5473.91|5473.91|5473.91|5473.91|0
1636370760000|2021-11-08 11:26:00|5474.14|5474.14|5474.14|5474.14|5474.14|5474.14|5474.14|5474.14|0
1636370770000|2021-11-08 11:26:10|5474.38|5474.38|5474.26|5474.26|5474.38|5474.38|5474.26|5474.26|0
1636370780000|2021-11-08 11:26:20|5474.49|5474.49|5474.49|5474.49|5474.49|5474.49|5474.49|5474.49|0
1636370790000|2021-11-08 11:26:30|5474.73|5474.73|5474.84|5474.84|5474.84|5474.84|5474.73|5474.73|0
1636370870000|2021-11-08 11:27:50|5474.49|5474.49|5474.61|5474.61|5474.61|5474.61|5474.49|5474.49|0
1636370880000|2021-11-08 11:28:00|5474.86|5474.86|5474.98|5474.98|5474.98|5474.98|5474.86|5474.86|0
1636370920000|2021-11-08 11:28:40|5474.62|5474.62|5474.62|5474.62|5474.62|5474.62|5474.62|5474.62|0
1636370940000|2021-11-08 11:29:00|5474.27|5474.27|5474.27|5474.27|5474.27|5474.27|5474.27|5474.27|0
1636370970000|2021-11-08 11:29:30|5474.15|5474.15|5474.15|5474.15|5474.15|5474.15|5474.15|5474.15|0
1636370980000|2021-11-08 11:29:40|5474.04|5474.04|5474.04|5474.04|5474.04|5474.04|5474.04|5474.04|0
1636371000000|2021-11-08 11:30:00|5473.7|5473.7|5473.7|5473.7|5473.7|5473.7|5473.7|5473.7|0
1636371010000|2021-11-08 11:30:10|5473.35|5473.35|5473.81|5473.81|5473.81|5473.81|5473.35|5473.35|0
1636371050000|2021-11-08 11:30:50|5474.09|5474.09|5474.09|5474.09|5474.09|5474.09|5474.09|5474.09|0
1636371180000|2021-11-08 11:33:00|5473.86|5473.86|5473.86|5473.86|5473.86|5473.86|5473.86|5473.86|0
1636371190000|2021-11-08 11:33:10|5474.21|5474.21|5474.21|5474.21|5474.21|5474.21|5474.21|5474.21|0
1636371290000|2021-11-08 11:34:50|5474.57|5474.57|5474.57|5474.57|5474.57|5474.57|5474.57|5474.57|0
1636371310000|2021-11-08 11:35:10|5474.1|5474.1|5473.87|5473.87|5474.1|5474.1|5473.87|5473.87|0
1636371370000|2021-11-08 11:36:10|5474.57|5474.57|5474.22|5474.22|5474.57|5474.57|5474.22|5474.22|0
1636371390000|2021-11-08 11:36:30|5474.92|5474.92|5474.92|5474.92|5474.92|5474.92|5474.92|5474.92|0
1636371400000|2021-11-08 11:36:40|5475.54|5475.54|5475.54|5475.54|5475.54|5475.54|5475.54|5475.54|0
1636371460000|2021-11-08 11:37:40|5475.43|5475.43|5475.43|5475.43|5475.43|5475.43|5475.43|5475.43|0
1636371480000|2021-11-08 11:38:00|5474.72|5474.72|5475.07|5475.07|5475.07|5475.07|5474.37|5474.37|0
1636371490000|2021-11-08 11:38:10|5474.72|5474.72|5474.72|5474.72|5474.72|5474.72|5474.72|5474.72|0
1636371510000|2021-11-08 11:38:30|5474.37|5474.37|5474.02|5474.02|5474.37|5474.37|5474.02|5474.02|0
1636371570000|2021-11-08 11:39:30|5473.67|5473.67|5473.67|5473.67|5473.67|5473.67|5473.67|5473.67|0
1636371580000|2021-11-08 11:39:40|5474.02|5474.02|5474.02|5474.02|5474.02|5474.02|5474.02|5474.02|0
1636371600000|2021-11-08 11:40:00|5474.52|5474.52|5476.09|5476.09|5476.09|5476.09|5474.52|5474.52|0
1636371610000|2021-11-08 11:40:10|5476.44|5476.44|5478.77|5478.77|5478.77|5478.77|5476.44|5476.44|0
1636371630000|2021-11-08 11:40:30|5479.01|5479.01|5479.62|5479.62|5479.62|5479.62|5479.01|5479.01|0
1636371640000|2021-11-08 11:40:40|5479.37|5479.37|5479.37|5479.37|5479.37|5479.37|5479.37|5479.37|0
1636371650000|2021-11-08 11:40:50|5480.07|5480.07|5480.07|5480.07|5480.07|5480.07|5480.07|5480.07|0
1636371670000|2021-11-08 11:41:10|5479.72|5479.72|5479.72|5479.72|5479.72|5479.72|5479.72|5479.72|0
1636371680000|2021-11-08 11:41:20|5480.07|5480.07|5480.07|5480.07|5480.07|5480.07|5480.07|5480.07|0
1636371700000|2021-11-08 11:41:40|5480.43|5480.43|5480.43|5480.43|5480.43|5480.43|5480.43|5480.43|0
1636371720000|2021-11-08 11:42:00|5480.07|5480.07|5480.07|5480.07|5480.07|5480.07|5480.07|5480.07|0
1636371750000|2021-11-08 11:42:30|5480.19|5480.19|5480.54|5480.54|5480.54|5480.54|5480.19|5480.19|0
1636371780000|2021-11-08 11:43:00|5480.9|5480.9|5480.9|5480.9|5480.9|5480.9|5480.9|5480.9|0
1636371790000|2021-11-08 11:43:10|5481.01|5481.01|5481.25|5481.25|5481.25|5481.25|5481.01|5481.01|0
1636371830000|2021-11-08 11:43:50|5481|5481|5481|5481|5481|5481|5481|5481|0
1636371840000|2021-11-08 11:44:00|5480.64|5480.64|5479.94|5479.94|5480.64|5480.64|5479.94|5479.94|0
1636371900000|2021-11-08 11:45:00|5480.64|5480.64|5481.81|5481.81|5481.81|5481.81|5480.64|5480.64|0
1636371930000|2021-11-08 11:45:30|5481.7|5481.7|5481.23|5481.23|5481.7|5481.7|5481.23|5481.23|0
1636371990000|2021-11-08 11:46:30|5481.46|5481.46|5481.46|5481.46|5481.46|5481.46|5481.46|5481.46|0
1636372030000|2021-11-08 11:47:10|5481.11|5481.11|5481.11|5481.11|5481.11|5481.11|5481.11|5481.11|0
1636372070000|2021-11-08 11:47:50|5480.52|5480.52|5480.29|5480.29|5480.52|5480.52|5480.29|5480.29|0
1636372180000|2021-11-08 11:49:40|5479.58|5479.58|5479.58|5479.58|5479.58|5479.58|5479.58|5479.58|0
1636372200000|2021-11-08 11:50:00|5479.7|5479.7|5479.7|5479.7|5479.7|5479.7|5479.7|5479.7|0
1636372270000|2021-11-08 11:51:10|5479.35|5479.35|5479.35|5479.35|5479.35|5479.35|5479.35|5479.35|0
1636372290000|2021-11-08 11:51:30|5479.11|5479.11|5479.11|5479.11|5479.11|5479.11|5479.11|5479.11|0
1636372300000|2021-11-08 11:51:40|5479.23|5479.23|5479.23|5479.23|5479.23|5479.23|5479.23|5479.23|0
1636372330000|2021-11-08 11:52:10|5479.35|5479.35|5478.67|5478.67|5479.35|5479.35|5478.67|5478.67|0
1636372340000|2021-11-08 11:52:20|5477.92|5477.92|5477.92|5477.92|5477.92|5477.92|5477.92|5477.92|0
1636372370000|2021-11-08 11:52:50|5477.58|5477.58|5476.88|5476.88|5477.58|5477.58|5476.88|5476.88|0
1636372440000|2021-11-08 11:54:00|5476.17|5476.17|5476.17|5476.17|5476.17|5476.17|5476.17|5476.17|0
1636372530000|2021-11-08 11:55:30|5475.47|5475.47|5475.47|5475.47|5475.47|5475.47|5475.47|5475.47|0
1636372540000|2021-11-08 11:55:40|5475.13|5475.13|5474.79|5474.79|5475.13|5475.13|5474.79|5474.79|0
1636372560000|2021-11-08 11:56:00|5474.67|5474.67|5474.79|5474.79|5474.79|5474.79|5474.67|5474.67|0
1636372580000|2021-11-08 11:56:20|5474.08|5474.08|5474.08|5474.08|5474.08|5474.08|5474.08|5474.08|0
1636372600000|2021-11-08 11:56:40|5473.97|5473.97|5475.14|5475.14|5475.14|5475.14|5473.97|5473.97|0
1636372620000|2021-11-08 11:57:00|5474.86|5474.86|5474.86|5474.86|5474.86|5474.86|5474.86|5474.86|0
1636372700000|2021-11-08 11:58:20|5474.98|5474.98|5474.27|5474.27|5474.98|5474.98|5474.27|5474.27|0
1636372790000|2021-11-08 11:59:50|5473.93|5473.93|5473.93|5473.93|5473.93|5473.93|5473.93|5473.93|0
1636372800000|2021-11-08 12:00:00|5473|5473|5473.88|5473.88|5473.88|5473.88|5472.14|5472.14|0
1636372840000|2021-11-08 12:00:40|5474.22|5474.22|5474.57|5474.57|5474.57|5474.57|5474.22|5474.22|0
1636372870000|2021-11-08 12:01:10|5473.87|5473.87|5473.87|5473.87|5473.87|5473.87|5473.87|5473.87|0
1636372880000|2021-11-08 12:01:20|5473.16|5473.16|5472.82|5472.82|5473.16|5473.16|5472.82|5472.82|0
1636372920000|2021-11-08 12:02:00|5472.94|5472.94|5472.94|5472.94|5472.94|5472.94|5472.94|5472.94|0
1636372960000|2021-11-08 12:02:40|5471.88|5471.88|5471.88|5471.88|5471.88|5471.88|5471.88|5471.88|0
1636372980000|2021-11-08 12:03:00|5472.94|5472.94|5473.65|5473.65|5473.65|5473.65|5472.94|5472.94|0
1636373170000|2021-11-08 12:06:10|5474.23|5474.23|5474.23|5474.23|5474.23|5474.23|5474.23|5474.23|0
1636373250000|2021-11-08 12:07:30|5474.94|5474.94|5475.82|5475.82|5475.82|5475.82|5474.94|5474.94|0
1636373260000|2021-11-08 12:07:40|5476.1|5476.1|5476.1|5476.1|5476.1|5476.1|5476.1|5476.1|0
1636373280000|2021-11-08 12:08:00|5476.44|5476.44|5476.44|5476.44|5476.44|5476.44|5476.44|5476.44|0
1636373290000|2021-11-08 12:08:10|5476.9|5476.9|5476.9|5476.9|5476.9|5476.9|5476.9|5476.9|0
1636373340000|2021-11-08 12:09:00|5477.02|5477.02|5476.9|5476.9|5477.02|5477.02|5476.9|5476.9|0
1636373350000|2021-11-08 12:09:10|5477.02|5477.02|5477.02|5477.02|5477.02|5477.02|5477.02|5477.02|0
1636373400000|2021-11-08 12:10:00|5476.79|5476.79|5476.79|5476.79|5476.79|5476.79|5476.79|5476.79|0
1636373410000|2021-11-08 12:10:10|5476.67|5476.67|5476.67|5476.67|5476.67|5476.67|5476.67|5476.67|0
1636373420000|2021-11-08 12:10:20|5477.02|5477.02|5477.02|5477.02|5477.02|5477.02|5477.02|5477.02|0
1636373430000|2021-11-08 12:10:30|5477.14|5477.14|5477.14|5477.14|5477.14|5477.14|5477.14|5477.14|0
1636373440000|2021-11-08 12:10:40|5477.85|5477.85|5477.85|5477.85|5477.85|5477.85|5477.85|5477.85|0
1636373490000|2021-11-08 12:11:30|5478.55|5478.55|5478.55|5478.55|5478.55|5478.55|5478.55|5478.55|0
1636373620000|2021-11-08 12:13:40|5479.26|5479.26|5479.26|5479.26|5479.26|5479.26|5479.26|5479.26|0
1636373640000|2021-11-08 12:14:00|5479.6|5479.6|5479.6|5479.6|5479.6|5479.6|5479.6|5479.6|0
1636373710000|2021-11-08 12:15:10|5481.01|5481.01|5481.01|5481.01|5481.01|5481.01|5481.01|5481.01|0
1636373730000|2021-11-08 12:15:30|5480.66|5480.66|5480.66|5480.66|5480.66|5480.66|5480.66|5480.66|0
1636373760000|2021-11-08 12:16:00|5481.12|5481.12|5481.24|5481.24|5481.24|5481.24|5481.01|5481.01|0
1636373770000|2021-11-08 12:16:10|5481.36|5481.36|5481.36|5481.36|5481.36|5481.36|5481.36|5481.36|0
1636373820000|2021-11-08 12:17:00|5481.61|5481.61|5481.61|5481.61|5481.61|5481.61|5481.61|5481.61|0
1636373910000|2021-11-08 12:18:30|5482.31|5482.31|5482.31|5482.31|5482.31|5482.31|5482.31|5482.31|0
1636373940000|2021-11-08 12:19:00|5483.37|5483.37|5482.31|5482.31|5483.37|5483.37|5482.31|5482.31|0
1636373950000|2021-11-08 12:19:10|5483.02|5483.02|5483.02|5483.02|5483.02|5483.02|5483.02|5483.02|0
1636373970000|2021-11-08 12:19:30|5482.31|5482.31|5482.31|5482.31|5482.31|5482.31|5482.31|5482.31|0
1636374000000|2021-11-08 12:20:00|5481.96|5481.96|5481.96|5481.96|5481.96|5481.96|5481.96|5481.96|0
1636374210000|2021-11-08 12:23:30|5481.61|5481.61|5481.61|5481.61|5481.61|5481.61|5481.61|5481.61|0
1636374240000|2021-11-08 12:24:00|5481.49|5481.49|5481.49|5481.49|5481.49|5481.49|5481.49|5481.49|0
1636374260000|2021-11-08 12:24:20|5482.19|5482.19|5482.19|5482.19|5482.19|5482.19|5482.19|5482.19|0
1636374280000|2021-11-08 12:24:40|5482.08|5482.08|5482.08|5482.08|5482.08|5482.08|5482.08|5482.08|0
1636374360000|2021-11-08 12:26:00|5480.67|5480.67|5480.55|5480.55|5480.67|5480.67|5480.55|5480.55|0
1636374380000|2021-11-08 12:26:20|5480.27|5480.27|5480.27|5480.27|5480.27|5480.27|5480.27|5480.27|0
1636374390000|2021-11-08 12:26:30|5480.15|5480.15|5480.5|5480.5|5480.5|5480.5|5480.15|5480.15|0
1636374410000|2021-11-08 12:26:50|5480.39|5480.39|5480.39|5480.39|5480.39|5480.39|5480.39|5480.39|0
1636374420000|2021-11-08 12:27:00|5482.51|5482.51|5482.51|5482.51|5482.51|5482.51|5482.51|5482.51|0
1636374450000|2021-11-08 12:27:30|5482.39|5482.39|5482.39|5482.39|5482.39|5482.39|5482.39|5482.39|0
1636374460000|2021-11-08 12:27:40|5482.74|5482.74|5482.74|5482.74|5482.74|5482.74|5482.74|5482.74|0
1636374630000|2021-11-08 12:30:30|5483.02|5483.02|5483.02|5483.02|5483.02|5483.02|5483.02|5483.02|0
1636374700000|2021-11-08 12:31:40|5482.67|5482.67|5482.91|5482.91|5482.91|5482.91|5482.55|5482.55|0
1636374720000|2021-11-08 12:32:00|5483.61|5483.61|5486.08|5486.08|5486.08|5486.08|5483.61|5483.61|0
1636374730000|2021-11-08 12:32:10|5486.36|5486.36|5486.36|5486.36|5486.36|5486.36|5486.36|5486.36|0
1636374850000|2021-11-08 12:34:10|5485.3|5485.3|5484.59|5484.59|5485.3|5485.3|5484.59|5484.59|0
1636374860000|2021-11-08 12:34:20|5484.36|5484.36|5484.36|5484.36|5484.36|5484.36|5484.36|5484.36|0
1636374880000|2021-11-08 12:34:40|5484.02|5484.02|5483.74|5483.74|5484.02|5484.02|5483.74|5483.74|0
1636374910000|2021-11-08 12:35:10|5483.86|5483.86|5483.86|5483.86|5483.86|5483.86|5483.86|5483.86|0
1636374930000|2021-11-08 12:35:30|5483.61|5483.61|5483.61|5483.61|5483.61|5483.61|5483.61|5483.61|0
1636374960000|2021-11-08 12:36:00|5483.33|5483.33|5483.33|5483.33|5483.33|5483.33|5483.33|5483.33|0
1636374970000|2021-11-08 12:36:10|5483.58|5483.58|5483.58|5483.58|5483.58|5483.58|5483.58|5483.58|0
1636375030000|2021-11-08 12:37:10|5483.3|5483.3|5483.3|5483.3|5483.3|5483.3|5483.3|5483.3|0
1636375050000|2021-11-08 12:37:30|5481.54|5481.54|5481.54|5481.54|5481.54|5481.54|5481.54|5481.54|0
1636375070000|2021-11-08 12:37:50|5481.29|5481.29|5481.29|5481.29|5481.29|5481.29|5481.29|5481.29|0
1636375090000|2021-11-08 12:38:10|5480.95|5480.95|5480.95|5480.95|5480.95|5480.95|5480.95|5480.95|0
1636375100000|2021-11-08 12:38:20|5481.23|5481.23|5481.23|5481.23|5481.23|5481.23|5481.23|5481.23|0
1636375140000|2021-11-08 12:39:00|5482.29|5482.29|5483.52|5483.52|5483.52|5483.52|5482.29|5482.29|0
1636375150000|2021-11-08 12:39:10|5484.93|5484.93|5485.18|5485.18|5485.18|5485.18|5484.93|5484.93|0
1636375190000|2021-11-08 12:39:50|5485.53|5485.53|5485.53|5485.53|5485.53|5485.53|5485.53|5485.53|0
1636375200000|2021-11-08 12:40:00|5485.25|5485.25|5485.25|5485.25|5485.25|5485.25|5485.25|5485.25|0
1636375230000|2021-11-08 12:40:30|5484.9|5484.9|5484.9|5484.9|5484.9|5484.9|5484.9|5484.9|0
1636375240000|2021-11-08 12:40:40|5485.13|5485.13|5485.13|5485.13|5485.13|5485.13|5485.13|5485.13|0
1636375270000|2021-11-08 12:41:10|5485.47|5485.47|5485.81|5485.81|5485.81|5485.81|5485.47|5485.47|0
1636375300000|2021-11-08 12:41:40|5487.22|5487.22|5487.22|5487.22|5487.22|5487.22|5487.22|5487.22|0
1636375320000|2021-11-08 12:42:00|5488.18|5488.18|5487.47|5487.47|5488.18|5488.18|5487.47|5487.47|0
1636375330000|2021-11-08 12:42:10|5487.83|5487.83|5487.83|5487.83|5487.83|5487.83|5487.83|5487.83|0
1636375390000|2021-11-08 12:43:10|5488.07|5488.07|5488.07|5488.07|5488.07|5488.07|5488.07|5488.07|0
1636375430000|2021-11-08 12:43:50|5488.78|5488.78|5488.78|5488.78|5488.78|5488.78|5488.78|5488.78|0
1636375450000|2021-11-08 12:44:10|5489.13|5489.13|5490.37|5490.37|5490.37|5490.37|5489.13|5489.13|0
1636375530000|2021-11-08 12:45:30|5489.66|5489.66|5490.01|5490.01|5490.01|5490.01|5489.66|5489.66|0
1636375540000|2021-11-08 12:45:40|5489.66|5489.66|5489.66|5489.66|5489.66|5489.66|5489.66|5489.66|0
1636375560000|2021-11-08 12:46:00|5488.95|5488.95|5488.95|5488.95|5488.95|5488.95|5488.95|5488.95|0
1636375570000|2021-11-08 12:46:10|5490.01|5490.01|5490.01|5490.01|5490.01|5490.01|5490.01|5490.01|0
1636375580000|2021-11-08 12:46:20|5489.9|5489.9|5489.9|5489.9|5489.9|5489.9|5489.9|5489.9|0
1636375660000|2021-11-08 12:47:40|5489.19|5489.19|5489.19|5489.19|5489.19|5489.19|5489.19|5489.19|0
1636375690000|2021-11-08 12:48:10|5489.31|5489.31|5489.77|5489.77|5489.77|5489.77|5489.31|5489.31|0
1636375700000|2021-11-08 12:48:20|5490.13|5490.13|5490.13|5490.13|5490.13|5490.13|5490.13|5490.13|0
1636375720000|2021-11-08 12:48:40|5490.83|5490.83|5490.83|5490.83|5490.83|5490.83|5490.83|5490.83|0
1636375780000|2021-11-08 12:49:40|5490.59|5490.59|5491.17|5491.17|5491.17|5491.17|5490.59|5490.59|0
1636375820000|2021-11-08 12:50:20|5490.11|5490.11|5490.11|5490.11|5490.11|5490.11|5490.11|5490.11|0
1636375870000|2021-11-08 12:51:10|5489.76|5489.76|5490.47|5490.47|5490.47|5490.47|5489.76|5489.76|0
1636375890000|2021-11-08 12:51:30|5490.11|5490.11|5490.11|5490.11|5490.11|5490.11|5490.11|5490.11|0
1636375900000|2021-11-08 12:51:40|5490.35|5490.35|5490.94|5490.94|5491.05|5491.05|5490.35|5490.35|0
1636375910000|2021-11-08 12:51:50|5491.05|5491.05|5491.17|5491.17|5491.17|5491.17|5491.05|5491.05|0
1636375920000|2021-11-08 12:52:00|5491.4|5491.4|5491.4|5491.4|5491.4|5491.4|5491.4|5491.4|0
1636375930000|2021-11-08 12:52:10|5491.12|5491.12|5490.77|5490.77|5491.48|5491.48|5490.77|5490.77|0
1636375940000|2021-11-08 12:52:20|5490.27|5490.27|5490.27|5490.27|5490.27|5490.27|5490.27|5490.27|0
1636376000000|2021-11-08 12:53:20|5490.16|5490.16|5490.16|5490.16|5490.16|5490.16|5490.16|5490.16|0
1636376010000|2021-11-08 12:53:30|5491.22|5491.22|5491.22|5491.22|5491.22|5491.22|5491.22|5491.22|0
1636376030000|2021-11-08 12:53:50|5491.33|5491.33|5491.33|5491.33|5491.33|5491.33|5491.33|5491.33|0
1636376040000|2021-11-08 12:54:00|5491.69|5491.69|5492.04|5492.04|5492.04|5492.04|5491.69|5491.69|0
1636376090000|2021-11-08 12:54:50|5493.45|5493.45|5493.45|5493.45|5493.45|5493.45|5493.45|5493.45|0
1636376110000|2021-11-08 12:55:10|5493.33|5493.33|5493.33|5493.33|5493.33|5493.33|5493.33|5493.33|0
1636376150000|2021-11-08 12:55:50|5491.57|5491.57|5491.57|5491.57|5491.57|5491.57|5491.57|5491.57|0
1636376160000|2021-11-08 12:56:00|5491.8|5491.8|5491.8|5491.8|5491.8|5491.8|5491.8|5491.8|0
1636376210000|2021-11-08 12:56:50|5491.92|5491.92|5492.87|5492.87|5492.87|5492.87|5491.92|5491.92|0
1636376250000|2021-11-08 12:57:30|5491.82|5491.82|5491.46|5491.46|5491.82|5491.82|5491.46|5491.46|0
1636376280000|2021-11-08 12:58:00|5492.52|5492.52|5492.52|5492.52|5492.52|5492.52|5492.52|5492.52|0
1636376370000|2021-11-08 12:59:30|5492.8|5492.8|5492.8|5492.8|5492.8|5492.8|5492.8|5492.8|0
1636376380000|2021-11-08 12:59:40|5492.52|5492.52|5492.52|5492.52|5492.52|5492.52|5492.52|5492.52|0
1636376420000|2021-11-08 13:00:20|5492.4|5492.4|5492.4|5492.4|5492.4|5492.4|5492.4|5492.4|0
1636376430000|2021-11-08 13:00:30|5492.05|5492.05|5492.05|5492.05|5492.05|5492.05|5492.05|5492.05|0
1636376460000|2021-11-08 13:01:00|5491.7|5491.7|5491.7|5491.7|5491.7|5491.7|5491.7|5491.7|0
1636376590000|2021-11-08 13:03:10|5491.58|5491.58|5491.58|5491.58|5491.58|5491.58|5491.58|5491.58|0
1636376610000|2021-11-08 13:03:30|5491.47|5491.47|5491.47|5491.47|5491.47|5491.47|5491.47|5491.47|0
1636376620000|2021-11-08 13:03:40|5491.58|5491.58|5491.58|5491.58|5491.58|5491.58|5491.58|5491.58|0
1636376670000|2021-11-08 13:04:30|5490.88|5490.88|5490.88|5490.88|5490.88|5490.88|5490.88|5490.88|0
1636376720000|2021-11-08 13:05:20|5490.64|5490.64|5490.64|5490.64|5490.64|5490.64|5490.64|5490.64|0
1636376730000|2021-11-08 13:05:30|5489.94|5489.94|5489.94|5489.94|5489.94|5489.94|5489.94|5489.94|0
1636376770000|2021-11-08 13:06:10|5490.29|5490.29|5490.64|5490.64|5490.64|5490.64|5490.29|5490.29|0
1636376940000|2021-11-08 13:09:00|5490.3|5490.3|5490.64|5490.64|5490.64|5490.64|5490.3|5490.3|0
1636376950000|2021-11-08 13:09:10|5490.89|5490.89|5490.89|5490.89|5490.89|5490.89|5490.89|5490.89|0
1636376960000|2021-11-08 13:09:20|5491.24|5491.24|5491.36|5491.36|5491.36|5491.36|5491.24|5491.24|0
1636377050000|2021-11-08 13:10:50|5491.12|5491.12|5491.12|5491.12|5491.12|5491.12|5491.12|5491.12|0
1636377080000|2021-11-08 13:11:20|5490.85|5490.85|5490.85|5490.85|5490.85|5490.85|5490.85|5490.85|0
1636377090000|2021-11-08 13:11:30|5490.49|5490.49|5490.14|5490.14|5490.49|5490.49|5490.14|5490.14|0
1636377100000|2021-11-08 13:11:40|5490.49|5490.49|5490.85|5490.85|5490.85|5490.85|5490.49|5490.49|0
1636377130000|2021-11-08 13:12:10|5491.12|5491.12|5491.12|5491.12|5491.12|5491.12|5491.12|5491.12|0
1636377230000|2021-11-08 13:13:50|5490.77|5490.77|5490.77|5490.77|5490.77|5490.77|5490.77|5490.77|0
1636377290000|2021-11-08 13:14:50|5491.01|5491.01|5491.01|5491.01|5491.01|5491.01|5491.01|5491.01|0
1636377350000|2021-11-08 13:15:50|5490.67|5490.67|5490.67|5490.67|5490.67|5490.67|5490.67|5490.67|0
1636377360000|2021-11-08 13:16:00|5491.37|5491.37|5491.02|5491.02|5491.37|5491.37|5491.02|5491.02|0
1636377500000|2021-11-08 13:18:20|5491.3|5491.3|5491.3|5491.3|5491.3|5491.3|5491.3|5491.3|0
1636377520000|2021-11-08 13:18:40|5491.42|5491.42|5492.12|5492.12|5492.12|5492.12|5491.42|5491.42|0
1636377540000|2021-11-08 13:19:00|5492.46|5492.46|5492.46|5492.46|5492.46|5492.46|5492.46|5492.46|0
1636377600000|2021-11-08 13:20:00|5492.11|5492.11|5492.46|5492.46|5492.46|5492.46|5492.11|5492.11|0
1636377640000|2021-11-08 13:20:40|5492.12|5492.12|5492.12|5492.12|5492.12|5492.12|5492.12|5492.12|0
1636377670000|2021-11-08 13:21:10|5491.87|5491.87|5491.87|5491.87|5491.87|5491.87|5491.87|5491.87|0
1636377740000|2021-11-08 13:22:20|5491.59|5491.59|5491.59|5491.59|5491.59|5491.59|5491.59|5491.59|0
1636377750000|2021-11-08 13:22:30|5491.31|5491.31|5491.31|5491.31|5491.31|5491.31|5491.31|5491.31|0
1636377770000|2021-11-08 13:22:50|5490.97|5490.97|5490.97|5490.97|5490.97|5490.97|5490.97|5490.97|0
1636377780000|2021-11-08 13:23:00|5490.62|5490.62|5490.86|5490.86|5490.97|5490.97|5490.62|5490.62|0
1636377800000|2021-11-08 13:23:20|5490.52|5490.52|5490.52|5490.52|5490.52|5490.52|5490.52|5490.52|0
1636377840000|2021-11-08 13:24:00|5489.81|5489.81|5489.81|5489.81|5489.81|5489.81|5489.81|5489.81|0
1636377850000|2021-11-08 13:24:10|5489.93|5489.93|5489.93|5489.93|5489.93|5489.93|5489.93|5489.93|0
1636377860000|2021-11-08 13:24:20|5489.68|5489.68|5489.45|5489.45|5489.68|5489.68|5489.33|5489.33|0
1636377900000|2021-11-08 13:25:00|5489.09|5489.09|5489.09|5489.09|5489.09|5489.09|5489.09|5489.09|0
1636377930000|2021-11-08 13:25:30|5488.75|5488.75|5488.75|5488.75|5488.75|5488.75|5488.75|5488.75|0
1636377960000|2021-11-08 13:26:00|5489.11|5489.11|5489.11|5489.11|5489.11|5489.11|5489.11|5489.11|0
1636378010000|2021-11-08 13:26:50|5489.81|5489.81|5489.81|5489.81|5489.81|5489.81|5489.81|5489.81|0
1636378060000|2021-11-08 13:27:40|5490.17|5490.17|5490.17|5490.17|5490.17|5490.17|5490.17|5490.17|0
1636378130000|2021-11-08 13:28:50|5490.52|5490.52|5490.52|5490.52|5490.52|5490.52|5490.52|5490.52|0
1636378140000|2021-11-08 13:29:00|5489.81|5489.81|5489.81|5489.81|5489.81|5489.81|5489.81|5489.81|0
1636378150000|2021-11-08 13:29:10|5489.58|5489.58|5489.58|5489.58|5489.58|5489.58|5489.58|5489.58|0
1636378250000|2021-11-08 13:30:50|5489.33|5489.33|5489.33|5489.33|5489.33|5489.33|5489.33|5489.33|0
1636378320000|2021-11-08 13:32:00|5488.27|5488.27|5488.27|5488.27|5488.27|5488.27|5488.27|5488.27|0
1636378330000|2021-11-08 13:32:10|5488.62|5488.62|5488.27|5488.27|5488.62|5488.62|5488.27|5488.27|0
1636378370000|2021-11-08 13:32:50|5487.57|5487.57|5487.57|5487.57|5487.57|5487.57|5487.57|5487.57|0
1636378380000|2021-11-08 13:33:00|5487.21|5487.21|5487.21|5487.21|5487.21|5487.21|5487.21|5487.21|0
1636378400000|2021-11-08 13:33:20|5487.55|5487.55|5487.55|5487.55|5487.55|5487.55|5487.55|5487.55|0
1636378440000|2021-11-08 13:34:00|5486.87|5486.87|5486.87|5486.87|5486.87|5486.87|5486.87|5486.87|0
1636378450000|2021-11-08 13:34:10|5486.54|5486.54|5486.54|5486.54|5486.54|5486.54|5486.54|5486.54|0
1636378490000|2021-11-08 13:34:50|5486.18|5486.18|5486.18|5486.18|5486.18|5486.18|5486.18|5486.18|0
1636378560000|2021-11-08 13:36:00|5486.89|5486.89|5486.89|5486.89|5486.89|5486.89|5486.89|5486.89|0
1636378660000|2021-11-08 13:37:40|5486.18|5486.18|5486.18|5486.18|5486.18|5486.18|5486.18|5486.18|0
1636378720000|2021-11-08 13:38:40|5485.95|5485.95|5485.95|5485.95|5485.95|5485.95|5485.95|5485.95|0
1636378740000|2021-11-08 13:39:00|5486.29|5486.29|5486.29|5486.29|5486.29|5486.29|5486.29|5486.29|0
1636378850000|2021-11-08 13:40:50|5486.98|5486.98|5486.98|5486.98|5486.98|5486.98|5486.98|5486.98|0
1636378860000|2021-11-08 13:41:00|5487.33|5487.33|5487.33|5487.33|5487.33|5487.33|5487.33|5487.33|0
1636378870000|2021-11-08 13:41:10|5488.04|5488.04|5488.04|5488.04|5488.04|5488.04|5488.04|5488.04|0
1636378880000|2021-11-08 13:41:20|5487.69|5487.69|5487.69|5487.69|5487.69|5487.69|5487.69|5487.69|0
1636378920000|2021-11-08 13:42:00|5487.33|5487.33|5487.33|5487.33|5487.33|5487.33|5487.33|5487.33|0
1636378930000|2021-11-08 13:42:10|5487.1|5487.1|5487.1|5487.1|5487.1|5487.1|5487.1|5487.1|0
1636378950000|2021-11-08 13:42:30|5487.45|5487.45|5487.79|5487.79|5487.79|5487.79|5487.45|5487.45|0
1636378960000|2021-11-08 13:42:40|5488.04|5488.04|5489.45|5489.45|5489.45|5489.45|5488.04|5488.04|0
1636378990000|2021-11-08 13:43:10|5489.1|5489.1|5489.1|5489.1|5489.1|5489.1|5489.1|5489.1|0
1636379080000|2021-11-08 13:44:40|5488.76|5488.76|5488.05|5488.05|5488.76|5488.76|5488.05|5488.05|0
1636379160000|2021-11-08 13:46:00|5487.7|5487.7|5486.99|5486.99|5487.7|5487.7|5486.99|5486.99|0
1636379200000|2021-11-08 13:46:40|5486.64|5486.64|5486.64|5486.64|5486.64|5486.64|5486.64|5486.64|0
1636379270000|2021-11-08 13:47:50|5487.7|5487.7|5487.7|5487.7|5487.7|5487.7|5487.7|5487.7|0
1636379280000|2021-11-08 13:48:00|5487.45|5487.45|5487.45|5487.45|5487.45|5487.45|5487.45|5487.45|0
1636379330000|2021-11-08 13:48:50|5487.57|5487.57|5487.57|5487.57|5487.57|5487.57|5487.57|5487.57|0
1636379340000|2021-11-08 13:49:00|5488.63|5488.63|5488.63|5488.63|5488.63|5488.63|5488.63|5488.63|0
1636379380000|2021-11-08 13:49:40|5488.97|5488.97|5489.31|5489.31|5489.31|5489.31|5488.97|5488.97|0
1636379410000|2021-11-08 13:50:10|5489.19|5489.19|5489.19|5489.19|5489.19|5489.19|5489.19|5489.19|0
1636379420000|2021-11-08 13:50:20|5489.69|5489.69|5489.69|5489.69|5489.69|5489.69|5489.69|5489.69|0
1636379450000|2021-11-08 13:50:50|5489.8|5489.8|5489.8|5489.8|5489.8|5489.8|5489.8|5489.8|0
1636379460000|2021-11-08 13:51:00|5490.04|5490.04|5489.92|5489.92|5490.04|5490.04|5489.92|5489.92|0
1636379480000|2021-11-08 13:51:20|5490.27|5490.27|5490.63|5490.63|5490.63|5490.63|5490.27|5490.27|0
1636379490000|2021-11-08 13:51:30|5490.27|5490.27|5490.27|5490.27|5490.27|5490.27|5490.27|5490.27|0
1636379530000|2021-11-08 13:52:10|5490.39|5490.39|5490.98|5490.98|5490.98|5490.98|5490.27|5490.27|0
1636379570000|2021-11-08 13:52:50|5491.26|5491.26|5491.26|5491.26|5491.26|5491.26|5491.26|5491.26|0
1636379610000|2021-11-08 13:53:30|5492.32|5492.32|5492.32|5492.32|5492.32|5492.32|5492.32|5492.32|0
1636379630000|2021-11-08 13:53:50|5492.07|5492.07|5492.07|5492.07|5492.07|5492.07|5492.07|5492.07|0
1636379660000|2021-11-08 13:54:20|5491.36|5491.36|5491.36|5491.36|5491.36|5491.36|5491.36|5491.36|0
1636379700000|2021-11-08 13:55:00|5491.48|5491.48|5491.48|5491.48|5491.48|5491.48|5491.48|5491.48|0
1636379710000|2021-11-08 13:55:10|5491.71|5491.71|5491.71|5491.71|5491.71|5491.71|5491.71|5491.71|0
1636379720000|2021-11-08 13:55:20|5491.43|5491.43|5491.43|5491.43|5491.43|5491.43|5491.43|5491.43|0
1636379730000|2021-11-08 13:55:30|5492.84|5492.84|5492.84|5492.84|5492.84|5492.84|5492.84|5492.84|0
1636379900000|2021-11-08 13:58:20|5492.61|5492.61|5492.61|5492.61|5492.61|5492.61|5492.61|5492.61|0
1636379930000|2021-11-08 13:58:50|5491.91|5491.91|5491.91|5491.91|5491.91|5491.91|5491.91|5491.91|0
1636379950000|2021-11-08 13:59:10|5493.32|5493.32|5493.32|5493.32|5493.32|5493.32|5493.32|5493.32|0
1636379970000|2021-11-08 13:59:30|5492.61|5492.61|5492.61|5492.61|5492.61|5492.61|5492.61|5492.61|0
1636380000000|2021-11-08 14:00:00|5492.95|5492.95|5492.95|5492.95|5492.95|5492.95|5492.95|5492.95|0
1636380010000|2021-11-08 14:00:10|5492.6|5492.6|5492.6|5492.6|5492.6|5492.6|5492.6|5492.6|0
1636380060000|2021-11-08 14:01:00|5492.26|5492.26|5492.26|5492.26|5492.26|5492.26|5492.26|5492.26|0
1636380090000|2021-11-08 14:01:30|5492.61|5492.61|5492.61|5492.61|5492.61|5492.61|5492.61|5492.61|0
1636380120000|2021-11-08 14:02:00|5493.32|5493.32|5493.32|5493.32|5493.67|5493.67|5493.32|5493.32|0
1636380150000|2021-11-08 14:02:30|5494.02|5494.02|5494.02|5494.02|5494.02|5494.02|5494.02|5494.02|0
1636380260000|2021-11-08 14:04:20|5493.91|5493.91|5493.91|5493.91|5493.91|5493.91|5493.91|5493.91|0
1636380290000|2021-11-08 14:04:50|5494.26|5494.26|5494.26|5494.26|5494.26|5494.26|5494.26|5494.26|0
1636380300000|2021-11-08 14:05:00|5495.37|5495.37|5495.43|5495.43|5495.43|5495.43|5495.1|5495.1|0
1636380310000|2021-11-08 14:05:10|5495.77|5495.77|5496.13|5496.13|5496.13|5496.13|5495.42|5495.42|0
1636380320000|2021-11-08 14:05:20|5496.24|5496.24|5496.24|5496.24|5496.24|5496.24|5496.24|5496.24|0
1636380360000|2021-11-08 14:06:00|5496.36|5496.36|5495.67|5495.67|5496.36|5496.36|5495.67|5495.67|0
1636380390000|2021-11-08 14:06:30|5495.95|5495.95|5495.95|5495.95|5495.95|5495.95|5495.95|5495.95|0
1636380570000|2021-11-08 14:09:30|5495.24|5495.24|5495.24|5495.24|5495.24|5495.24|5495.24|5495.24|0
1636380650000|2021-11-08 14:10:50|5494.18|5494.18|5494.18|5494.18|5494.18|5494.18|5494.18|5494.18|0
1636380710000|2021-11-08 14:11:50|5494.68|5494.68|5494.68|5494.68|5494.68|5494.68|5494.68|5494.68|0
1636380760000|2021-11-08 14:12:40|5496.09|5496.09|5496.8|5496.8|5496.8|5496.8|5496.09|5496.09|0
1636380790000|2021-11-08 14:13:10|5496.56|5496.56|5496.56|5496.56|5496.56|5496.56|5496.56|5496.56|0
1636380820000|2021-11-08 14:13:40|5496.28|5496.28|5496.99|5496.99|5496.99|5496.99|5496.28|5496.28|0
1636380940000|2021-11-08 14:15:40|5497.34|5497.34|5497.34|5497.34|5497.34|5497.34|5497.34|5497.34|0
1636380980000|2021-11-08 14:16:20|5497.46|5497.46|5497.46|5497.46|5497.46|5497.46|5497.46|5497.46|0
1636381020000|2021-11-08 14:17:00|5497.11|5497.11|5497.11|5497.11|5497.11|5497.11|5497.11|5497.11|0
1636381090000|2021-11-08 14:18:10|5496.77|5496.77|5496.77|5496.77|5496.77|5496.77|5496.77|5496.77|0
1636381240000|2021-11-08 14:20:40|5496.42|5496.42|5496.77|5496.77|5496.77|5496.77|5496.42|5496.42|0
1636381300000|2021-11-08 14:21:40|5496.54|5496.54|5497|5497|5497|5497|5496.54|5496.54|0
1636381320000|2021-11-08 14:22:00|5497.12|5497.12|5497.12|5497.12|5497.12|5497.12|5497.12|5497.12|0
1636381330000|2021-11-08 14:22:10|5496.41|5496.41|5496.41|5496.41|5496.41|5496.41|5496.41|5496.41|0
1636381340000|2021-11-08 14:22:20|5496.3|5496.3|5496.3|5496.3|5496.3|5496.3|5496.3|5496.3|0
1636381360000|2021-11-08 14:22:40|5496.41|5496.41|5496.41|5496.41|5496.41|5496.41|5496.41|5496.41|0
1636381490000|2021-11-08 14:24:50|5497.12|5497.12|5496.77|5496.77|5497.12|5497.12|5496.77|5496.77|0
1636381500000|2021-11-08 14:25:00|5496.41|5496.41|5496.41|5496.41|5496.41|5496.41|5496.41|5496.41|0
1636381510000|2021-11-08 14:25:10|5496.75|5496.75|5497.46|5497.46|5497.81|5497.81|5496.75|5496.75|0
1636381560000|2021-11-08 14:26:00|5498.16|5498.16|5498.16|5498.16|5498.16|5498.16|5498.16|5498.16|0
1636381570000|2021-11-08 14:26:10|5498.44|5498.44|5498.44|5498.44|5498.44|5498.44|5498.44|5498.44|0
1636381600000|2021-11-08 14:26:40|5498.69|5498.69|5498.69|5498.69|5498.69|5498.69|5498.69|5498.69|0
1636381610000|2021-11-08 14:26:50|5498.93|5498.93|5498.93|5498.93|5498.93|5498.93|5498.93|5498.93|0
1636381620000|2021-11-08 14:27:00|5499.28|5499.28|5498.93|5498.93|5499.28|5499.28|5498.93|5498.93|0
1636381630000|2021-11-08 14:27:10|5498.22|5498.22|5498.22|5498.22|5498.22|5498.22|5498.22|5498.22|0
1636381680000|2021-11-08 14:28:00|5497.94|5497.94|5497.94|5497.94|5497.94|5497.94|5497.94|5497.94|0
1636381800000|2021-11-08 14:30:00|5497.59|5497.59|5495.12|5495.12|5499.63|5499.63|5495.12|5495.12|0
1636381810000|2021-11-08 14:30:10|5495.82|5495.82|5495.47|5495.47|5497.59|5497.59|5495.47|5495.47|0
1636381840000|2021-11-08 14:30:40|5497.23|5497.23|5497.23|5497.23|5497.23|5497.23|5497.23|5497.23|0
1636381850000|2021-11-08 14:30:50|5497.59|5497.59|5497.47|5497.47|5497.59|5497.59|5497.47|5497.47|0
1636381860000|2021-11-08 14:31:00|5497.82|5497.82|5497.59|5497.59|5497.94|5497.94|5497.59|5497.59|0
1636381870000|2021-11-08 14:31:10|5496.41|5496.41|5496.88|5496.88|5496.88|5496.88|5496.41|5496.41|0
1636381880000|2021-11-08 14:31:20|5496.76|5496.76|5495.47|5495.47|5497.12|5497.12|5495.35|5495.35|0
1636381900000|2021-11-08 14:31:40|5495.58|5495.58|5497.7|5497.7|5497.7|5497.7|5495.58|5495.58|0
1636381910000|2021-11-08 14:31:50|5498.33|5498.33|5498.17|5498.17|5498.33|5498.33|5498.05|5498.05|0
1636381920000|2021-11-08 14:32:00|5498.51|5498.51|5498.76|5498.76|5498.76|5498.76|5498.51|5498.51|0
1636381930000|2021-11-08 14:32:10|5498.41|5498.41|5498.41|5498.41|5498.41|5498.41|5498.41|5498.41|0
1636381950000|2021-11-08 14:32:30|5498.05|5498.05|5498.05|5498.05|5498.05|5498.05|5498.05|5498.05|0
1636381960000|2021-11-08 14:32:40|5496.99|5496.99|5496.99|5496.99|5496.99|5496.99|5496.99|5496.99|0
1636381980000|2021-11-08 14:33:00|5496.88|5496.88|5496.17|5496.17|5496.88|5496.88|5496.17|5496.17|0
1636381990000|2021-11-08 14:33:10|5495.89|5495.89|5492.27|5492.27|5495.89|5495.89|5492.27|5492.27|0
1636382000000|2021-11-08 14:33:20|5491.91|5491.91|5492.62|5492.62|5492.62|5492.62|5491.91|5491.91|0
1636382010000|2021-11-08 14:33:30|5491.91|5491.91|5491.91|5491.91|5491.91|5491.91|5491.91|5491.91|0
1636382020000|2021-11-08 14:33:40|5491.8|5491.8|5491.8|5491.8|5491.8|5491.8|5491.8|5491.8|0
1636382040000|2021-11-08 14:34:00|5491.68|5491.68|5491.68|5491.68|5491.68|5491.68|5491.56|5491.56|0
1636382050000|2021-11-08 14:34:10|5491.33|5491.33|5491.33|5491.33|5491.33|5491.33|5491.33|5491.33|0
1636382070000|2021-11-08 14:34:30|5490.62|5490.62|5490.62|5490.62|5490.62|5490.62|5490.62|5490.62|0
1636382080000|2021-11-08 14:34:40|5489.91|5489.91|5489.91|5489.91|5489.91|5489.91|5489.91|5489.91|0
1636382090000|2021-11-08 14:34:50|5489.64|5489.64|5489.64|5489.64|5489.99|5489.99|5489.64|5489.64|0
1636382100000|2021-11-08 14:35:00|5489.39|5489.39|5489.39|5489.39|5489.39|5489.39|5489.39|5489.39|0
1636382120000|2021-11-08 14:35:20|5490.09|5490.09|5489.39|5489.39|5490.09|5490.09|5489.39|5489.39|0
1636382130000|2021-11-08 14:35:30|5489.27|5489.27|5488.92|5488.92|5489.27|5489.27|5488.92|5488.92|0
1636382150000|2021-11-08 14:35:50|5487.86|5487.86|5487.74|5487.74|5487.86|5487.86|5487.74|5487.74|0
1636382160000|2021-11-08 14:36:00|5487.62|5487.62|5487.51|5487.51|5487.62|5487.62|5487.27|5487.27|0
1636382170000|2021-11-08 14:36:10|5487.62|5487.62|5487.62|5487.62|5487.62|5487.62|5487.62|5487.62|0
1636382200000|2021-11-08 14:36:40|5487.38|5487.38|5487.38|5487.38|5487.38|5487.38|5487.38|5487.38|0
1636382210000|2021-11-08 14:36:50|5485.26|5485.26|5485.26|5485.26|5485.26|5485.26|5485.26|5485.26|0
1636382220000|2021-11-08 14:37:00|5484.55|5484.55|5484.55|5484.55|5484.55|5484.55|5484.55|5484.55|0
1636382230000|2021-11-08 14:37:10|5483.85|5483.85|5484.08|5484.08|5484.08|5484.08|5483.85|5483.85|0
1636382240000|2021-11-08 14:37:20|5484.2|5484.2|5484.31|5484.31|5484.31|5484.31|5484.2|5484.2|0
1636382280000|2021-11-08 14:38:00|5486.08|5486.08|5484.67|5484.67|5486.08|5486.08|5484.67|5484.67|0
1636382290000|2021-11-08 14:38:10|5484.31|5484.31|5484.06|5484.06|5484.31|5484.31|5484.06|5484.06|0
1636382300000|2021-11-08 14:38:20|5483.39|5483.39|5483.39|5483.39|5483.39|5483.39|5483.39|5483.39|0
1636382310000|2021-11-08 14:38:30|5483.03|5483.03|5483.03|5483.03|5483.03|5483.03|5483.03|5483.03|0
1636382330000|2021-11-08 14:38:50|5482.7|5482.7|5482.7|5482.7|5482.7|5482.7|5482.7|5482.7|0
1636382340000|2021-11-08 14:39:00|5482.45|5482.45|5482.45|5482.45|5482.45|5482.45|5482.45|5482.45|0
1636382350000|2021-11-08 14:39:10|5482.17|5482.17|5480.76|5480.76|5483.23|5483.23|5480.76|5480.76|0
1636382390000|2021-11-08 14:39:50|5481.46|5481.46|5481.46|5481.46|5481.46|5481.46|5481.46|5481.46|0
1636382400000|2021-11-08 14:40:00|5482.52|5482.52|5482.52|5482.52|5482.52|5482.52|5482.52|5482.52|0
1636382410000|2021-11-08 14:40:10|5482.17|5482.17|5481.93|5481.93|5482.28|5482.28|5481.93|5481.93|0
1636382420000|2021-11-08 14:40:20|5480.52|5480.52|5480.52|5480.52|5480.52|5480.52|5480.52|5480.52|0
1636382440000|2021-11-08 14:40:40|5479.11|5479.11|5477.57|5477.57|5479.11|5479.11|5477.57|5477.57|0
1636382460000|2021-11-08 14:41:00|5477.92|5477.92|5477.92|5477.92|5477.92|5477.92|5477.92|5477.92|0
1636382470000|2021-11-08 14:41:10|5477.21|5477.21|5477.57|5477.57|5477.57|5477.57|5476.86|5476.86|0
1636382480000|2021-11-08 14:41:20|5477.92|5477.92|5477.92|5477.92|5477.92|5477.92|5477.92|5477.92|0
1636382490000|2021-11-08 14:41:30|5478.27|5478.27|5478.62|5478.62|5478.62|5478.62|5478.27|5478.27|0
1636382510000|2021-11-08 14:41:50|5478.98|5478.98|5478.98|5478.98|5478.98|5478.98|5478.98|5478.98|0
1636382520000|2021-11-08 14:42:00|5480.04|5480.04|5478.27|5478.27|5480.04|5480.04|5478.27|5478.27|0
1636382530000|2021-11-08 14:42:10|5477.92|5477.92|5477.92|5477.92|5477.92|5477.92|5477.92|5477.92|0
1636382560000|2021-11-08 14:42:40|5477.57|5477.57|5478.27|5478.27|5478.27|5478.27|5477.57|5477.57|0
1636382580000|2021-11-08 14:43:00|5477.92|5477.92|5477.92|5477.92|5477.92|5477.92|5477.92|5477.92|0
1636382590000|2021-11-08 14:43:10|5477.64|5477.64|5477.99|5477.99|5477.99|5477.99|5477.64|5477.64|0
1636382600000|2021-11-08 14:43:20|5477.64|5477.64|5478.35|5478.35|5478.35|5478.35|5477.64|5477.64|0
1636382610000|2021-11-08 14:43:30|5478.01|5478.01|5474.79|5474.79|5478.01|5478.01|5474.79|5474.79|0
1636382640000|2021-11-08 14:44:00|5474.45|5474.45|5473.74|5473.74|5474.45|5474.45|5473.74|5473.74|0
1636382690000|2021-11-08 14:44:50|5474.45|5474.45|5474.45|5474.45|5474.45|5474.45|5474.33|5474.33|0
1636382700000|2021-11-08 14:45:00|5476.92|5476.92|5477.54|5477.54|5477.54|5477.54|5476.92|5476.92|0
1636382720000|2021-11-08 14:45:20|5477.79|5477.79|5477.79|5477.79|5477.79|5477.79|5477.79|5477.79|0
1636382740000|2021-11-08 14:45:40|5478.14|5478.14|5476.38|5476.38|5478.49|5478.49|5476.38|5476.38|0
1636382750000|2021-11-08 14:45:50|5477.08|5477.08|5477.43|5477.43|5477.43|5477.43|5477.08|5477.08|0
1636382780000|2021-11-08 14:46:20|5477.08|5477.08|5476.73|5476.73|5477.08|5477.08|5476.73|5476.73|0
1636382790000|2021-11-08 14:46:30|5476.38|5476.38|5476.38|5476.38|5476.38|5476.38|5476.38|5476.38|0
1636382820000|2021-11-08 14:47:00|5477.43|5477.43|5477.43|5477.43|5477.43|5477.43|5477.43|5477.43|0
1636382850000|2021-11-08 14:47:30|5477.19|5477.19|5475.07|5475.07|5477.19|5477.19|5475.07|5475.07|0
1636382880000|2021-11-08 14:48:00|5474.82|5474.82|5474.48|5474.48|5474.82|5474.82|5474.48|5474.48|0
1636382900000|2021-11-08 14:48:20|5475.19|5475.19|5475.19|5475.19|5475.19|5475.19|5475.19|5475.19|0
1636382910000|2021-11-08 14:48:30|5475.3|5475.3|5475.3|5475.3|5475.3|5475.3|5475.3|5475.3|0
1636382920000|2021-11-08 14:48:40|5475.66|5475.66|5477.19|5477.19|5477.19|5477.19|5475.66|5475.66|0
1636382950000|2021-11-08 14:49:10|5476.83|5476.83|5476.83|5476.83|5476.83|5476.83|5476.83|5476.83|0
1636382970000|2021-11-08 14:49:30|5476.13|5476.13|5475.85|5475.85|5476.13|5476.13|5475.85|5475.85|0
1636382980000|2021-11-08 14:49:40|5474.79|5474.79|5475.49|5475.49|5475.49|5475.49|5474.79|5474.79|0
1636382990000|2021-11-08 14:49:50|5475.25|5475.25|5475.13|5475.13|5475.25|5475.25|5475.13|5475.13|0
1636383000000|2021-11-08 14:50:00|5474.78|5474.78|5474.42|5474.42|5474.78|5474.78|5474.42|5474.42|0
1636383010000|2021-11-08 14:50:10|5473.36|5473.36|5473.36|5473.36|5473.36|5473.36|5473.36|5473.36|0
1636383020000|2021-11-08 14:50:20|5474.07|5474.07|5474.07|5474.07|5474.07|5474.07|5474.07|5474.07|0
1636383060000|2021-11-08 14:51:00|5474.35|5474.35|5474.35|5474.35|5474.35|5474.35|5474.35|5474.35|0
1636383080000|2021-11-08 14:51:20|5475.05|5475.05|5475.41|5475.41|5475.41|5475.41|5475.05|5475.05|0
1636383100000|2021-11-08 14:51:40|5475.66|5475.66|5475.66|5475.66|5475.66|5475.66|5475.66|5475.66|0
1636383120000|2021-11-08 14:52:00|5474.24|5474.24|5474.24|5474.24|5474.24|5474.24|5474.24|5474.24|0
1636383140000|2021-11-08 14:52:20|5473.89|5473.89|5473.89|5473.89|5473.89|5473.89|5473.89|5473.89|0
1636383160000|2021-11-08 14:52:40|5474.6|5474.6|5474.6|5474.6|5474.6|5474.6|5474.6|5474.6|0
1636383180000|2021-11-08 14:53:00|5474.83|5474.83|5474.83|5474.83|5474.83|5474.83|5474.83|5474.83|0
1636383220000|2021-11-08 14:53:40|5474.48|5474.48|5474.48|5474.48|5474.48|5474.48|5474.48|5474.48|0
1636383270000|2021-11-08 14:54:30|5475.18|5475.18|5476.17|5476.17|5476.17|5476.17|5475.18|5475.18|0
1636383280000|2021-11-08 14:54:40|5475.82|5475.82|5475.82|5475.82|5475.82|5475.82|5475.82|5475.82|0
1636383310000|2021-11-08 14:55:10|5476.05|5476.05|5476.05|5476.05|5476.05|5476.05|5476.05|5476.05|0
1636383340000|2021-11-08 14:55:40|5475.77|5475.77|5475.42|5475.42|5475.77|5475.77|5475.42|5475.42|0
1636383350000|2021-11-08 14:55:50|5475.76|5475.76|5475.76|5475.76|5475.76|5475.76|5475.76|5475.76|0
1636383360000|2021-11-08 14:56:00|5475.42|5475.42|5475.42|5475.42|5475.42|5475.42|5475.42|5475.42|0
1636383370000|2021-11-08 14:56:10|5475.06|5475.06|5475.06|5475.06|5475.06|5475.06|5475.06|5475.06|0
1636383380000|2021-11-08 14:56:20|5476.12|5476.12|5476.12|5476.12|5476.12|5476.12|5476.12|5476.12|0
1636383390000|2021-11-08 14:56:30|5476.24|5476.24|5476.24|5476.24|5476.24|5476.24|5476.24|5476.24|0
1636383410000|2021-11-08 14:56:50|5476.36|5476.36|5476.36|5476.36|5476.36|5476.36|5476.36|5476.36|0
1636383420000|2021-11-08 14:57:00|5475.65|5475.65|5475.65|5475.65|5475.65|5475.65|5475.65|5475.65|0
1636383480000|2021-11-08 14:58:00|5475.93|5475.93|5475.93|5475.93|5475.93|5475.93|5475.93|5475.93|0
1636383520000|2021-11-08 14:58:40|5475.58|5475.58|5475.58|5475.58|5475.58|5475.58|5475.58|5475.58|0
1636383540000|2021-11-08 14:59:00|5475.3|5475.3|5475.3|5475.3|5475.3|5475.3|5475.3|5475.3|0
1636383560000|2021-11-08 14:59:20|5476.36|5476.36|5476.36|5476.36|5476.36|5476.36|5476.36|5476.36|0
1636383590000|2021-11-08 14:59:50|5477.06|5477.06|5477.77|5477.77|5477.77|5477.77|5477.06|5477.06|0
1636383600000|2021-11-08 15:00:00|5477.42|5477.42|5477.91|5477.91|5478.19|5478.19|5477.42|5477.42|0
1636383620000|2021-11-08 15:00:20|5478.27|5478.27|5478.27|5478.27|5478.27|5478.27|5478.27|5478.27|0
1636383640000|2021-11-08 15:00:40|5477.56|5477.56|5477.56|5477.56|5477.56|5477.56|5477.56|5477.56|0
1636383690000|2021-11-08 15:01:30|5479.33|5479.33|5479.33|5479.33|5479.33|5479.33|5479.33|5479.33|0
1636383700000|2021-11-08 15:01:40|5479.68|5479.68|5479.68|5479.68|5479.68|5479.68|5479.68|5479.68|0
1636383710000|2021-11-08 15:01:50|5479.96|5479.96|5479.96|5479.96|5479.96|5479.96|5479.96|5479.96|0
1636383720000|2021-11-08 15:02:00|5479.6|5479.6|5479.6|5479.6|5479.6|5479.6|5479.6|5479.6|0
1636383730000|2021-11-08 15:02:10|5479.96|5479.96|5480.31|5480.31|5480.31|5480.31|5479.96|5479.96|0
1636383760000|2021-11-08 15:02:40|5479.6|5479.6|5479.08|5479.08|5479.6|5479.6|5479.08|5479.08|0
1636383770000|2021-11-08 15:02:50|5478.8|5478.8|5478.8|5478.8|5478.8|5478.8|5478.8|5478.8|0
1636383800000|2021-11-08 15:03:20|5478.27|5478.27|5478.09|5478.09|5478.27|5478.27|5478.09|5478.09|0
1636383810000|2021-11-08 15:03:30|5477.74|5477.74|5477.74|5477.74|5477.74|5477.74|5477.74|5477.74|0
1636383820000|2021-11-08 15:03:40|5479.5|5479.5|5479.5|5479.5|5479.5|5479.5|5479.5|5479.5|0
1636383840000|2021-11-08 15:04:00|5479.84|5479.84|5479.84|5479.84|5479.84|5479.84|5479.84|5479.84|0
1636383860000|2021-11-08 15:04:20|5479.49|5479.49|5479.49|5479.49|5479.49|5479.49|5479.49|5479.49|0
1636383870000|2021-11-08 15:04:30|5478.78|5478.78|5478.54|5478.54|5478.78|5478.78|5478.54|5478.54|0
1636383890000|2021-11-08 15:04:50|5477.83|5477.83|5477.83|5477.83|5477.83|5477.83|5477.83|5477.83|0
1636383900000|2021-11-08 15:05:00|5478.54|5478.54|5478.54|5478.54|5478.54|5478.54|5478.54|5478.54|0
1636383920000|2021-11-08 15:05:20|5478.42|5478.42|5478.3|5478.3|5478.42|5478.42|5478.3|5478.3|0
1636383930000|2021-11-08 15:05:30|5477.48|5477.48|5477.25|5477.25|5477.48|5477.48|5477.25|5477.25|0
1636383960000|2021-11-08 15:06:00|5476.54|5476.54|5476.77|5476.77|5478.18|5478.18|5475.36|5475.36|0
1636383970000|2021-11-08 15:06:10|5475.71|5475.71|5474.65|5474.65|5475.71|5475.71|5474.65|5474.65|0
1636383980000|2021-11-08 15:06:20|5473.98|5473.98|5473.98|5473.98|5473.98|5473.98|5473.98|5473.98|0
1636383990000|2021-11-08 15:06:30|5472.92|5472.92|5472.92|5472.92|5472.92|5472.92|5472.92|5472.92|0
1636384010000|2021-11-08 15:06:50|5473.27|5473.27|5473.27|5473.27|5473.27|5473.27|5473.27|5473.27|0
1636384040000|2021-11-08 15:07:20|5473.15|5473.15|5472.58|5472.58|5473.15|5473.15|5472.45|5472.45|0
1636384050000|2021-11-08 15:07:30|5472.83|5472.83|5473.18|5473.18|5473.18|5473.18|5472.83|5472.83|0
1636384070000|2021-11-08 15:07:50|5472.93|5472.93|5472.93|5472.93|5472.93|5472.93|5471.87|5471.87|0
1636384080000|2021-11-08 15:08:00|5472.58|5472.58|5472.58|5472.58|5472.58|5472.58|5472.58|5472.58|0
1636384130000|2021-11-08 15:08:50|5472.3|5472.3|5472.3|5472.3|5472.3|5472.3|5472.3|5472.3|0
1636384140000|2021-11-08 15:09:00|5472.65|5472.65|5472.65|5472.65|5472.65|5472.65|5472.65|5472.65|0
1636384160000|2021-11-08 15:09:20|5472.99|5472.99|5473.27|5473.27|5473.27|5473.27|5472.99|5472.99|0
1636384170000|2021-11-08 15:09:30|5473.52|5473.52|5473.52|5473.52|5473.52|5473.52|5473.52|5473.52|0
1636384220000|2021-11-08 15:10:20|5474.23|5474.23|5474.48|5474.48|5474.83|5474.83|5474.23|5474.23|0
1636384250000|2021-11-08 15:10:50|5474.12|5474.12|5474.12|5474.12|5474.12|5474.12|5474.12|5474.12|0
1636384260000|2021-11-08 15:11:00|5473.77|5473.77|5473.06|5473.06|5473.77|5473.77|5473.06|5473.06|0
1636384270000|2021-11-08 15:11:10|5472.83|5472.83|5472.48|5472.48|5472.83|5472.83|5472.48|5472.48|0
1636384300000|2021-11-08 15:11:40|5472.23|5472.23|5472.23|5472.23|5472.23|5472.23|5472.23|5472.23|0
1636384310000|2021-11-08 15:11:50|5472.82|5472.82|5474.82|5474.82|5474.82|5474.82|5472.7|5472.7|0
1636384330000|2021-11-08 15:12:10|5475.06|5475.06|5475.06|5475.06|5475.06|5475.06|5475.06|5475.06|0
1636384340000|2021-11-08 15:12:20|5475.42|5475.42|5474.01|5474.01|5475.42|5475.42|5474.01|5474.01|0
1636384350000|2021-11-08 15:12:30|5474.71|5474.71|5474.71|5474.71|5474.71|5474.71|5474.71|5474.71|0
1636384380000|2021-11-08 15:13:00|5474.46|5474.46|5474.11|5474.11|5474.46|5474.46|5474.11|5474.11|0
1636384400000|2021-11-08 15:13:20|5473.86|5473.86|5473.16|5473.16|5473.86|5473.86|5472.8|5472.8|0
1636384430000|2021-11-08 15:13:50|5473.51|5473.51|5473.51|5473.51|5473.51|5473.51|5473.51|5473.51|0
1636384460000|2021-11-08 15:14:20|5473.63|5473.63|5473.63|5473.63|5473.63|5473.63|5473.63|5473.63|0
1636384490000|2021-11-08 15:14:50|5473.98|5473.98|5473.98|5473.98|5473.98|5473.98|5473.98|5473.98|0
1636384500000|2021-11-08 15:15:00|5475.04|5475.04|5475.04|5475.04|5475.04|5475.04|5475.04|5475.04|0
1636384510000|2021-11-08 15:15:10|5475.29|5475.29|5474.21|5474.21|5475.62|5475.62|5474.21|5474.21|0
1636384540000|2021-11-08 15:15:40|5475.27|5475.27|5475.27|5475.27|5475.27|5475.27|5475.27|5475.27|0
1636384560000|2021-11-08 15:16:00|5474.92|5474.92|5474.92|5474.92|5474.92|5474.92|5474.92|5474.92|0
1636384580000|2021-11-08 15:16:20|5474.57|5474.57|5474.21|5474.21|5474.57|5474.57|5474.21|5474.21|0
1636384620000|2021-11-08 15:17:00|5473.52|5473.52|5473.52|5473.52|5473.52|5473.52|5473.52|5473.52|0
1636384630000|2021-11-08 15:17:10|5473.17|5473.17|5472.67|5472.67|5473.17|5473.17|5472.67|5472.67|0
1636384640000|2021-11-08 15:17:20|5472.39|5472.39|5471.35|5471.35|5472.41|5472.41|5471.35|5471.35|0
1636384650000|2021-11-08 15:17:30|5471.11|5471.11|5471.11|5471.11|5471.11|5471.11|5471.11|5471.11|0
1636384680000|2021-11-08 15:18:00|5471.23|5471.23|5471.23|5471.23|5471.23|5471.23|5471.23|5471.23|0
1636384700000|2021-11-08 15:18:20|5471.94|5471.94|5471.94|5471.94|5471.94|5471.94|5471.94|5471.94|0
1636384770000|2021-11-08 15:19:30|5472.27|5472.27|5472.27|5472.27|5472.27|5472.27|5472.27|5472.27|0
1636384790000|2021-11-08 15:19:50|5472.39|5472.39|5472.86|5472.86|5472.86|5472.86|5472.39|5472.39|0
1636384800000|2021-11-08 15:20:00|5472.74|5472.74|5472.74|5472.74|5472.74|5472.74|5472.74|5472.74|0
1636384810000|2021-11-08 15:20:10|5473.8|5473.8|5474.15|5474.15|5474.15|5474.15|5473.8|5473.8|0
1636384820000|2021-11-08 15:20:20|5474.4|5474.4|5475.11|5475.11|5475.11|5475.11|5474.4|5474.4|0
1636384840000|2021-11-08 15:20:40|5474.4|5474.4|5474.4|5474.4|5474.4|5474.4|5474.4|5474.4|0
1636384890000|2021-11-08 15:21:30|5474.76|5474.76|5474.76|5474.76|5474.76|5474.76|5474.76|5474.76|0
1636384900000|2021-11-08 15:21:40|5474.99|5474.99|5475.42|5475.42|5475.7|5475.7|5474.99|5474.99|0
1636384920000|2021-11-08 15:22:00|5475.06|5475.06|5475.06|5475.06|5475.06|5475.06|5475.06|5475.06|0
1636384930000|2021-11-08 15:22:10|5475.18|5475.18|5475.18|5475.18|5475.18|5475.18|5475.18|5475.18|0
1636384940000|2021-11-08 15:22:20|5476.24|5476.24|5475.53|5475.53|5476.24|5476.24|5475.53|5475.53|0
1636384980000|2021-11-08 15:23:00|5475.42|5475.42|5475.18|5475.18|5475.53|5475.53|5475.18|5475.18|0
1636385000000|2021-11-08 15:23:20|5475.06|5475.06|5475.06|5475.06|5475.06|5475.06|5475.06|5475.06|0
1636385020000|2021-11-08 15:23:40|5475.18|5475.18|5475.18|5475.18|5475.18|5475.18|5475.18|5475.18|0
1636385030000|2021-11-08 15:23:50|5475.53|5475.53|5475.53|5475.53|5475.53|5475.53|5475.53|5475.53|0
1636385050000|2021-11-08 15:24:10|5474.47|5474.47|5474.83|5474.83|5474.83|5474.83|5474.47|5474.47|0
1636385070000|2021-11-08 15:24:30|5474.12|5474.12|5473.77|5473.77|5474.12|5474.12|5473.77|5473.77|0
1636385080000|2021-11-08 15:24:40|5473.06|5473.06|5473.06|5473.06|5473.06|5473.06|5473.06|5473.06|0
1636385090000|2021-11-08 15:24:50|5473.18|5473.18|5473.18|5473.18|5473.18|5473.18|5473.18|5473.18|0
1636385120000|2021-11-08 15:25:20|5473.06|5473.06|5473.06|5473.06|5473.06|5473.06|5473.06|5473.06|0
1636385130000|2021-11-08 15:25:30|5472.71|5472.71|5473.06|5473.06|5473.06|5473.06|5472.71|5472.71|0
1636385140000|2021-11-08 15:25:40|5472.36|5472.36|5472.36|5472.36|5472.36|5472.36|5472.36|5472.36|0
1636385150000|2021-11-08 15:25:50|5472.47|5472.47|5472.47|5472.47|5472.47|5472.47|5472.36|5472.36|0
1636385180000|2021-11-08 15:26:20|5472.83|5472.83|5472.83|5472.83|5472.83|5472.83|5472.83|5472.83|0
1636385210000|2021-11-08 15:26:50|5473.18|5473.18|5473.18|5473.18|5473.18|5473.18|5473.18|5473.18|0
1636385280000|2021-11-08 15:28:00|5472.95|5472.95|5472.95|5472.95|5472.95|5472.95|5472.83|5472.83|0
1636385320000|2021-11-08 15:28:40|5472.59|5472.59|5472.59|5472.59|5472.59|5472.59|5472.59|5472.59|0
1636385330000|2021-11-08 15:28:50|5472.95|5472.95|5472.95|5472.95|5472.95|5472.95|5472.95|5472.95|0
1636385340000|2021-11-08 15:29:00|5473.3|5473.3|5473.86|5473.86|5473.86|5473.86|5473.3|5473.3|0
1636385390000|2021-11-08 15:29:50|5473.58|5473.58|5473.58|5473.58|5473.58|5473.58|5473.58|5473.58|0
1636385400000|2021-11-08 15:30:00|5473.22|5473.22|5473.22|5473.22|5473.22|5473.22|5473.22|5473.22|0
1636385430000|2021-11-08 15:30:30|5473.58|5473.58|5473.58|5473.58|5473.58|5473.58|5473.58|5473.58|0
1636385470000|2021-11-08 15:31:10|5473.93|5473.93|5474.64|5474.64|5474.64|5474.64|5473.93|5473.93|0
1636385480000|2021-11-08 15:31:20|5474.28|5474.28|5474.28|5474.28|5474.28|5474.28|5474.28|5474.28|0
1636385490000|2021-11-08 15:31:30|5475.34|5475.34|5475.34|5475.34|5475.34|5475.34|5475.34|5475.34|0
1636385510000|2021-11-08 15:31:50|5476.4|5476.4|5477.52|5477.52|5477.52|5477.52|5476.4|5476.4|0
1636385520000|2021-11-08 15:32:00|5477.77|5477.77|5477.77|5477.77|5477.77|5477.77|5477.77|5477.77|0
1636385530000|2021-11-08 15:32:10|5479.18|5479.18|5479.76|5479.76|5479.76|5479.76|5479.18|5479.18|0
1636385550000|2021-11-08 15:32:30|5479.69|5479.69|5479.69|5479.69|5479.69|5479.69|5479.69|5479.69|0
1636385570000|2021-11-08 15:32:50|5480.75|5480.75|5480.75|5480.75|5480.75|5480.75|5480.75|5480.75|0
1636385580000|2021-11-08 15:33:00|5481|5481|5481|5481|5481|5481|5481|5481|0
1636385590000|2021-11-08 15:33:10|5480.88|5480.88|5480.77|5480.77|5480.88|5480.88|5480.77|5480.77|0
1636385600000|2021-11-08 15:33:20|5481.47|5481.47|5481.47|5481.47|5481.47|5481.47|5481.47|5481.47|0
1636385610000|2021-11-08 15:33:30|5481.81|5481.81|5482.41|5482.41|5482.41|5482.41|5481.81|5481.81|0
1636385630000|2021-11-08 15:33:50|5482.06|5482.06|5482.06|5482.06|5482.06|5482.06|5482.06|5482.06|0
1636385650000|2021-11-08 15:34:10|5480.3|5480.3|5481.35|5481.35|5481.35|5481.35|5480.3|5480.3|0
1636385660000|2021-11-08 15:34:20|5481.02|5481.02|5481.02|5481.02|5481.02|5481.02|5481.02|5481.02|0
1636385670000|2021-11-08 15:34:30|5480.77|5480.77|5480.41|5480.41|5480.77|5480.77|5480.41|5480.41|0
1636385690000|2021-11-08 15:34:50|5480.77|5480.77|5481.12|5481.12|5481.12|5481.12|5480.77|5480.77|0
1636385710000|2021-11-08 15:35:10|5480.76|5480.76|5480.76|5480.76|5480.76|5480.76|5480.76|5480.76|0
1636385720000|2021-11-08 15:35:20|5480.88|5480.88|5480.88|5480.88|5480.88|5480.88|5480.88|5480.88|0
1636385740000|2021-11-08 15:35:40|5481.23|5481.23|5480.88|5480.88|5481.23|5481.23|5480.88|5480.88|0
1636385760000|2021-11-08 15:36:00|5481.23|5481.23|5480.88|5480.88|5481.23|5481.23|5480.88|5480.88|0
1636385770000|2021-11-08 15:36:10|5480.18|5480.18|5480.53|5480.53|5480.53|5480.53|5480.18|5480.18|0
1636385790000|2021-11-08 15:36:30|5480.18|5480.18|5480.18|5480.18|5480.18|5480.18|5480.18|5480.18|0
1636385830000|2021-11-08 15:37:10|5479.82|5479.82|5479.82|5479.82|5479.82|5479.82|5479.82|5479.82|0
1636385840000|2021-11-08 15:37:20|5479.47|5479.47|5479.47|5479.47|5479.47|5479.47|5479.47|5479.47|0
1636385870000|2021-11-08 15:37:50|5478.76|5478.76|5478.76|5478.76|5478.76|5478.76|5478.76|5478.76|0
1636385890000|2021-11-08 15:38:10|5478.42|5478.42|5477.38|5477.38|5478.42|5478.42|5477.38|5477.38|0
1636385900000|2021-11-08 15:38:20|5477.5|5477.5|5477.5|5477.5|5477.5|5477.5|5477.5|5477.5|0
1636385920000|2021-11-08 15:38:40|5477.22|5477.22|5476.44|5476.44|5477.22|5477.22|5475.99|5475.99|0
1636385930000|2021-11-08 15:38:50|5476.09|5476.09|5474.97|5474.97|5476.21|5476.21|5474.97|5474.97|0
1636385950000|2021-11-08 15:39:10|5476.03|5476.03|5476.03|5476.03|5476.03|5476.03|5476.03|5476.03|0
1636385970000|2021-11-08 15:39:30|5475.69|5475.69|5474.99|5474.99|5475.69|5475.69|5474.99|5474.99|0
1636385990000|2021-11-08 15:39:50|5474.64|5474.64|5474.64|5474.64|5474.64|5474.64|5474.64|5474.64|0
1636386000000|2021-11-08 15:40:00|5474.99|5474.99|5474.99|5474.99|5474.99|5474.99|5474.99|5474.99|0
1636386020000|2021-11-08 15:40:20|5473.93|5473.93|5473.93|5473.93|5473.93|5473.93|5472.87|5472.87|0
1636386040000|2021-11-08 15:40:40|5473.22|5473.22|5473.22|5473.22|5473.22|5473.22|5473.22|5473.22|0
1636386070000|2021-11-08 15:41:10|5472.99|5472.99|5472.87|5472.87|5472.99|5472.99|5472.87|5472.87|0
1636386080000|2021-11-08 15:41:20|5472.53|5472.53|5472.89|5472.89|5472.89|5472.89|5472.53|5472.53|0
1636386090000|2021-11-08 15:41:30|5473|5473|5473|5473|5473|5473|5473|5473|0
1636386110000|2021-11-08 15:41:50|5473.12|5473.12|5473.12|5473.12|5473.12|5473.12|5473.12|5473.12|0
1636386130000|2021-11-08 15:42:10|5473.47|5473.47|5473.47|5473.47|5473.47|5473.47|5473.47|5473.47|0
1636386140000|2021-11-08 15:42:20|5473.12|5473.12|5473.12|5473.12|5473.12|5473.12|5473.12|5473.12|0
1636386180000|2021-11-08 15:43:00|5473.47|5473.47|5473.47|5473.47|5473.47|5473.47|5473.47|5473.47|0
1636386250000|2021-11-08 15:44:10|5473.24|5473.24|5473.24|5473.24|5473.24|5473.24|5473.24|5473.24|0
1636386300000|2021-11-08 15:45:00|5473.95|5473.95|5473.95|5473.95|5473.95|5473.95|5473.95|5473.95|0
1636386310000|2021-11-08 15:45:10|5474.3|5474.3|5473.24|5473.24|5474.3|5474.3|5473.24|5473.24|0
1636386430000|2021-11-08 15:47:10|5473.59|5473.59|5473.59|5473.59|5473.59|5473.59|5473.59|5473.59|0
1636386480000|2021-11-08 15:48:00|5473.24|5473.24|5473.24|5473.24|5473.24|5473.24|5473.24|5473.24|0
1636386490000|2021-11-08 15:48:10|5473.59|5473.59|5473.59|5473.59|5473.59|5473.59|5473.59|5473.59|0
1636386500000|2021-11-08 15:48:20|5473.47|5473.47|5473.47|5473.47|5473.47|5473.47|5473.47|5473.47|0
1636386520000|2021-11-08 15:48:40|5473.81|5473.81|5474.09|5474.09|5474.09|5474.09|5473.81|5473.81|0
1636386530000|2021-11-08 15:48:50|5473.81|5473.81|5474.17|5474.17|5474.17|5474.17|5473.81|5473.81|0
1636386550000|2021-11-08 15:49:10|5472.75|5472.75|5472.5|5472.5|5473.11|5473.11|5472.5|5472.5|0
1636386560000|2021-11-08 15:49:20|5472.86|5472.86|5472.86|5472.86|5472.86|5472.86|5472.86|5472.86|0
1636386610000|2021-11-08 15:50:10|5473.2|5473.2|5473.2|5473.2|5473.2|5473.2|5473.2|5473.2|0
1636386630000|2021-11-08 15:50:30|5472.84|5472.84|5472.84|5472.84|5472.84|5472.84|5472.84|5472.84|0
1636386690000|2021-11-08 15:51:30|5472.73|5472.73|5470.84|5470.84|5472.96|5472.96|5470.14|5470.14|0
1636386700000|2021-11-08 15:51:40|5470.96|5470.96|5470.96|5470.96|5470.96|5470.96|5470.96|5470.96|0
1636386720000|2021-11-08 15:52:00|5471.08|5471.08|5471.08|5471.08|5471.08|5471.08|5471.08|5471.08|0
1636386730000|2021-11-08 15:52:10|5471.19|5471.19|5471.9|5471.9|5471.9|5471.9|5471.19|5471.19|0
1636386770000|2021-11-08 15:52:50|5472.25|5472.25|5472.25|5472.25|5472.25|5472.25|5472.25|5472.25|0
1636386790000|2021-11-08 15:53:10|5472.61|5472.61|5472.61|5472.61|5472.61|5472.61|5472.61|5472.61|0
1636386800000|2021-11-08 15:53:20|5472.96|5472.96|5472.96|5472.96|5472.96|5472.96|5472.96|5472.96|0
1636386860000|2021-11-08 15:54:20|5471.55|5471.55|5471.55|5471.55|5471.55|5471.55|5471.55|5471.55|0
1636386870000|2021-11-08 15:54:30|5471.19|5471.19|5470.85|5470.85|5471.19|5471.19|5470.85|5470.85|0
1636386880000|2021-11-08 15:54:40|5470.74|5470.74|5470.74|5470.74|5470.74|5470.74|5470.74|5470.74|0
1636386920000|2021-11-08 15:55:20|5471.44|5471.44|5470.74|5470.74|5471.44|5471.44|5470.74|5470.74|0
1636386930000|2021-11-08 15:55:30|5470.85|5470.85|5470.85|5470.85|5470.85|5470.85|5470.85|5470.85|0
1636386940000|2021-11-08 15:55:40|5471.21|5471.21|5469.78|5469.78|5471.21|5471.21|5469.44|5469.44|0
1636386960000|2021-11-08 15:56:00|5470.49|5470.49|5471.12|5471.12|5471.12|5471.12|5470.49|5470.49|0
1636386980000|2021-11-08 15:56:20|5470.77|5470.77|5469.71|5469.71|5470.77|5470.77|5469.71|5469.71|0
1636386990000|2021-11-08 15:56:30|5470.06|5470.06|5469.35|5469.35|5470.06|5470.06|5469|5469|0
1636387010000|2021-11-08 15:56:50|5470.77|5470.77|5470.77|5470.77|5470.77|5470.77|5470.77|5470.77|0
1636387080000|2021-11-08 15:58:00|5470.52|5470.52|5470.52|5470.52|5470.52|5470.52|5470.52|5470.52|0
1636387090000|2021-11-08 15:58:10|5470.16|5470.16|5470.16|5470.16|5470.16|5470.16|5470.16|5470.16|0
1636387110000|2021-11-08 15:58:30|5470.52|5470.52|5470.52|5470.52|5470.52|5470.52|5470.52|5470.52|0
1636387130000|2021-11-08 15:58:50|5471.93|5471.93|5471.93|5471.93|5471.93|5471.93|5471.93|5471.93|0
1636387200000|2021-11-08 16:00:00|5471.22|5471.22|5471.22|5471.22|5471.22|5471.22|5470.87|5470.87|0
1636387210000|2021-11-08 16:00:10|5471.46|5471.46|5471.34|5471.34|5471.46|5471.46|5471.34|5471.34|0
1636387220000|2021-11-08 16:00:20|5471|5471|5471|5471|5471|5471|5471|5471|0
1636387230000|2021-11-08 16:00:30|5471.35|5471.35|5471.35|5471.35|5471.35|5471.35|5471.35|5471.35|0
1636387250000|2021-11-08 16:00:50|5469.94|5469.94|5471.35|5471.35|5471.35|5471.35|5469.94|5469.94|0
1636387290000|2021-11-08 16:01:30|5470.65|5470.65|5470.65|5470.65|5470.65|5470.65|5470.65|5470.65|0
1636387340000|2021-11-08 16:02:20|5470.3|5470.3|5469.31|5469.31|5470.3|5470.3|5469.31|5469.31|0
1636387350000|2021-11-08 16:02:30|5469.66|5469.66|5470|5470|5470|5470|5469.66|5469.66|0
1636387390000|2021-11-08 16:03:10|5470.36|5470.36|5470.36|5470.36|5470.36|5470.36|5470.36|5470.36|0
1636387450000|2021-11-08 16:04:10|5470|5470|5469.66|5469.66|5470|5470|5469.66|5469.66|0
1636387460000|2021-11-08 16:04:20|5469.43|5469.43|5469.43|5469.43|5469.43|5469.43|5469.43|5469.43|0
1636387470000|2021-11-08 16:04:30|5470.14|5470.14|5471.18|5471.18|5471.18|5471.18|5470.14|5470.14|0
1636387480000|2021-11-08 16:04:40|5470.83|5470.83|5470.83|5470.83|5470.83|5470.83|5470.83|5470.83|0
1636387500000|2021-11-08 16:05:00|5471.18|5471.18|5471.18|5471.18|5471.18|5471.18|5471.18|5471.18|0
1636387520000|2021-11-08 16:05:20|5470.83|5470.83|5470.36|5470.36|5470.83|5470.83|5470.36|5470.36|0
1636387530000|2021-11-08 16:05:30|5470.02|5470.02|5470.02|5470.02|5470.02|5470.02|5470.02|5470.02|0
1636387550000|2021-11-08 16:05:50|5470.37|5470.37|5470.37|5470.37|5470.37|5470.37|5470.37|5470.37|0
1636387570000|2021-11-08 16:06:10|5470.02|5470.02|5470.02|5470.02|5470.02|5470.02|5470.02|5470.02|0
1636387580000|2021-11-08 16:06:20|5469.9|5469.9|5469.67|5469.67|5469.9|5469.9|5469.67|5469.67|0
1636387590000|2021-11-08 16:06:30|5469.95|5469.95|5469.95|5469.95|5469.95|5469.95|5469.95|5469.95|0
1636387600000|2021-11-08 16:06:40|5470.29|5470.29|5470.52|5470.52|5470.52|5470.52|5470.29|5470.29|0
1636387610000|2021-11-08 16:06:50|5470.29|5470.29|5470.17|5470.17|5470.29|5470.29|5469.82|5469.82|0
1636387620000|2021-11-08 16:07:00|5470.29|5470.29|5470.52|5470.52|5470.52|5470.52|5469.94|5469.94|0
1636387640000|2021-11-08 16:07:20|5470.24|5470.24|5470.24|5470.24|5470.24|5470.24|5470.24|5470.24|0
1636387660000|2021-11-08 16:07:40|5469.54|5469.54|5469.54|5469.54|5469.54|5469.54|5469.54|5469.54|0
1636387680000|2021-11-08 16:08:00|5469.89|5469.89|5469.89|5469.89|5469.89|5469.89|5469.89|5469.89|0
1636387690000|2021-11-08 16:08:10|5470.01|5470.01|5469.89|5469.89|5470.01|5470.01|5469.89|5469.89|0
1636387710000|2021-11-08 16:08:30|5470.23|5470.23|5470.94|5470.94|5470.94|5470.94|5470.23|5470.23|0
1636387750000|2021-11-08 16:09:10|5470.35|5470.35|5470.35|5470.35|5470.35|5470.35|5470.35|5470.35|0
1636387770000|2021-11-08 16:09:30|5470.1|5470.1|5469.76|5469.76|5470.1|5470.1|5469.76|5469.76|0
1636387780000|2021-11-08 16:09:40|5469.05|5469.05|5469.05|5469.05|5469.05|5469.05|5468.7|5468.7|0
1636387800000|2021-11-08 16:10:00|5469.41|5469.41|5469.05|5469.05|5469.41|5469.41|5469.05|5469.05|0
1636387810000|2021-11-08 16:10:10|5469.41|5469.41|5469.05|5469.05|5469.41|5469.41|5469.05|5469.05|0
1636387830000|2021-11-08 16:10:30|5468.78|5468.78|5468.78|5468.78|5468.78|5468.78|5468.78|5468.78|0
1636387880000|2021-11-08 16:11:20|5469.13|5469.13|5469.13|5469.13|5469.13|5469.13|5469.13|5469.13|0
1636387900000|2021-11-08 16:11:40|5469.47|5469.47|5470.1|5470.1|5470.1|5470.1|5469.47|5469.47|0
1636387910000|2021-11-08 16:11:50|5470.45|5470.45|5470.45|5470.45|5470.45|5470.45|5470.45|5470.45|0
1636387920000|2021-11-08 16:12:00|5470.81|5470.81|5470.81|5470.81|5470.81|5470.81|5470.81|5470.81|0
1636387930000|2021-11-08 16:12:10|5471.16|5471.16|5471.16|5471.16|5471.16|5471.16|5471.16|5471.16|0
1636387940000|2021-11-08 16:12:20|5470.91|5470.91|5470.28|5470.28|5470.91|5470.91|5470.28|5470.28|0
1636387960000|2021-11-08 16:12:40|5470.16|5470.16|5470.16|5470.16|5470.16|5470.16|5470.16|5470.16|0
1636387980000|2021-11-08 16:13:00|5469.81|5469.81|5469.45|5469.45|5469.81|5469.81|5469.45|5469.45|0
1636387990000|2021-11-08 16:13:10|5468.78|5468.78|5468.78|5468.78|5468.78|5468.78|5468.78|5468.78|0
1636388010000|2021-11-08 16:13:30|5468.95|5468.95|5468.95|5468.95|5468.95|5468.95|5468.95|5468.95|0
1636388020000|2021-11-08 16:13:40|5469.13|5469.13|5469.82|5469.82|5469.82|5469.82|5469.13|5469.13|0
1636388040000|2021-11-08 16:14:00|5470.1|5470.1|5470.1|5470.1|5470.1|5470.1|5470.1|5470.1|0
1636388050000|2021-11-08 16:14:10|5470.45|5470.45|5470.45|5470.45|5470.45|5470.45|5470.45|5470.45|0
1636388070000|2021-11-08 16:14:30|5470.81|5470.81|5470.81|5470.81|5470.81|5470.81|5470.81|5470.81|0
1636388080000|2021-11-08 16:14:40|5471.16|5471.16|5471.16|5471.16|5471.16|5471.16|5471.16|5471.16|0
1636388110000|2021-11-08 16:15:10|5470.81|5470.81|5470.81|5470.81|5470.81|5470.81|5470.45|5470.45|0
1636388140000|2021-11-08 16:15:40|5471.04|5471.04|5470.81|5470.81|5471.04|5471.04|5470.81|5470.81|0
1636388170000|2021-11-08 16:16:10|5470.92|5470.92|5470.92|5470.92|5470.92|5470.92|5470.92|5470.92|0
1636388180000|2021-11-08 16:16:20|5471.63|5471.63|5471.88|5471.88|5471.88|5471.88|5471.63|5471.63|0
1636388190000|2021-11-08 16:16:30|5472.22|5472.22|5472.22|5472.22|5472.22|5472.22|5472.22|5472.22|0
1636388200000|2021-11-08 16:16:40|5471.16|5471.16|5471.16|5471.16|5471.16|5471.16|5471.16|5471.16|0
1636388240000|2021-11-08 16:17:20|5470.81|5470.81|5470.81|5470.81|5470.81|5470.81|5470.81|5470.81|0
1636388270000|2021-11-08 16:17:50|5471.16|5471.16|5470.56|5470.56|5471.16|5471.16|5470.56|5470.56|0
1636388280000|2021-11-08 16:18:00|5470.91|5470.91|5471.03|5471.03|5471.03|5471.03|5470.91|5470.91|0
1636388310000|2021-11-08 16:18:30|5471.38|5471.38|5471.38|5471.38|5471.38|5471.38|5471.38|5471.38|0
1636388330000|2021-11-08 16:18:50|5471.73|5471.73|5471.73|5471.73|5471.73|5471.73|5471.73|5471.73|0
1636388350000|2021-11-08 16:19:10|5471.38|5471.38|5471.38|5471.38|5471.38|5471.38|5471.38|5471.38|0
1636388360000|2021-11-08 16:19:20|5470.67|5470.67|5470.44|5470.44|5470.67|5470.67|5470.44|5470.44|0
1636388370000|2021-11-08 16:19:30|5470.2|5470.2|5470.54|5470.54|5470.54|5470.54|5470.2|5470.2|0
1636388400000|2021-11-08 16:20:00|5470.9|5470.9|5471.25|5471.25|5471.25|5471.25|5470.9|5470.9|0
1636388420000|2021-11-08 16:20:20|5470.91|5470.91|5471.26|5471.26|5471.26|5471.26|5470.91|5470.91|0
1636388470000|2021-11-08 16:21:10|5470.91|5470.91|5470.91|5470.91|5471.26|5471.26|5470.91|5470.91|0
1636388490000|2021-11-08 16:21:30|5470.68|5470.68|5470.56|5470.56|5470.68|5470.68|5470.33|5470.33|0
1636388520000|2021-11-08 16:22:00|5470.21|5470.21|5470.21|5470.21|5470.21|5470.21|5470.21|5470.21|0
1636388530000|2021-11-08 16:22:10|5469.85|5469.85|5469.85|5469.85|5469.85|5469.85|5469.85|5469.85|0
1636388540000|2021-11-08 16:22:20|5469.57|5469.57|5469.57|5469.57|5469.57|5469.57|5469.57|5469.57|0
1636388580000|2021-11-08 16:23:00|5469.91|5469.91|5469.91|5469.91|5469.91|5469.91|5469.91|5469.91|0
1636388600000|2021-11-08 16:23:20|5470.27|5470.27|5470.62|5470.62|5470.62|5470.62|5470.27|5470.27|0
1636388610000|2021-11-08 16:23:30|5470.39|5470.39|5470.39|5470.39|5470.39|5470.39|5470.39|5470.39|0
1636388620000|2021-11-08 16:23:40|5470.5|5470.5|5470.85|5470.85|5470.85|5470.85|5470.5|5470.5|0
1636388630000|2021-11-08 16:23:50|5470.79|5470.79|5471.26|5471.26|5471.26|5471.26|5470.79|5470.79|0
1636388640000|2021-11-08 16:24:00|5471.03|5471.03|5471.03|5471.03|5471.03|5471.03|5471.03|5471.03|0
1636388660000|2021-11-08 16:24:20|5470.68|5470.68|5470.68|5470.68|5470.68|5470.68|5470.68|5470.68|0
1636388670000|2021-11-08 16:24:30|5470.43|5470.43|5470.43|5470.43|5470.43|5470.43|5470.43|5470.43|0
1636388690000|2021-11-08 16:24:50|5470.78|5470.78|5470.77|5470.77|5471.12|5471.12|5470.77|5470.77|0
1636388700000|2021-11-08 16:25:00|5470.41|5470.41|5470.41|5470.41|5470.41|5470.41|5470.41|5470.41|0
1636388750000|2021-11-08 16:25:50|5470.06|5470.06|5470.41|5470.41|5470.41|5470.41|5470.06|5470.06|0
1636388760000|2021-11-08 16:26:00|5470.77|5470.77|5470.77|5470.77|5470.77|5470.77|5470.77|5470.77|0
1636388770000|2021-11-08 16:26:10|5471.12|5471.12|5471.12|5471.12|5471.12|5471.12|5471.12|5471.12|0
1636388780000|2021-11-08 16:26:20|5470.78|5470.78|5470.78|5470.78|5470.78|5470.78|5470.78|5470.78|0
1636388800000|2021-11-08 16:26:40|5471.12|5471.12|5471.12|5471.12|5471.12|5471.12|5471.12|5471.12|0
1636388810000|2021-11-08 16:26:50|5470.84|5470.84|5470.84|5470.84|5470.84|5470.84|5470.84|5470.84|0
1636388850000|2021-11-08 16:27:30|5470.5|5470.5|5470.5|5470.5|5470.5|5470.5|5470.5|5470.5|0
1636388870000|2021-11-08 16:27:50|5470.85|5470.85|5470.85|5470.85|5470.85|5470.85|5470.85|5470.85|0
1636388880000|2021-11-08 16:28:00|5471.21|5471.21|5470.5|5470.5|5471.55|5471.55|5470.5|5470.5|0
1636388910000|2021-11-08 16:28:30|5469.88|5469.88|5470.94|5470.94|5470.94|5470.94|5469.88|5469.88|0
1636388920000|2021-11-08 16:28:40|5470.59|5470.59|5472.25|5472.25|5472.25|5472.25|5470.59|5470.59|0
1636388930000|2021-11-08 16:28:50|5472.6|5472.6|5472.6|5472.6|5472.6|5472.6|5472.6|5472.6|0
1636388940000|2021-11-08 16:29:00|5472.26|5472.26|5471.2|5471.2|5472.26|5472.26|5471.2|5471.2|0
1636388950000|2021-11-08 16:29:10|5471.45|5471.45|5472.16|5472.16|5472.51|5472.51|5471.45|5471.45|0
1636388970000|2021-11-08 16:29:30|5472.87|5472.87|5472.51|5472.51|5473.22|5473.22|5472.51|5472.51|0
1636388980000|2021-11-08 16:29:40|5472.4|5472.4|5471.79|5471.79|5472.4|5472.4|5471.79|5471.79|0
1636388990000|2021-11-08 16:29:50|5472.5|5472.5|5473.57|5473.57|5474.28|5474.28|5471.79|5471.79|0
1636445720000|2021-11-09 08:15:20|5444.15|5444.15|5443.8|5443.8|5444.15|5444.15|5443.8|5443.8|0
1636445740000|2021-11-09 08:15:40|5442.46|5442.46|5442.46|5442.46|5442.46|5442.46|5442.46|5442.46|0
1636445750000|2021-11-09 08:15:50|5442.8|5442.8|5442.8|5442.8|5442.8|5442.8|5442.8|5442.8|0
1636445760000|2021-11-09 08:16:00|5442.1|5442.1|5441.82|5441.82|5442.1|5442.1|5441.39|5441.39|0
1636445800000|2021-11-09 08:16:40|5441.46|5441.46|5441.11|5441.11|5441.46|5441.46|5441.11|5441.11|0
1636445810000|2021-11-09 08:16:50|5440.76|5440.76|5440.41|5440.41|5440.76|5440.76|5440.41|5440.41|0
1636445820000|2021-11-09 08:17:00|5439.66|5439.66|5439.66|5439.66|5439.66|5439.66|5439.66|5439.66|0
1636445830000|2021-11-09 08:17:10|5439.31|5439.31|5439.07|5439.07|5439.43|5439.43|5439.07|5439.07|0
1636445840000|2021-11-09 08:17:20|5439.78|5439.78|5439.43|5439.43|5439.78|5439.78|5439.43|5439.43|0
1636445850000|2021-11-09 08:17:30|5439.54|5439.54|5439.54|5439.54|5439.9|5439.9|5439.54|5439.54|0
1636445860000|2021-11-09 08:17:40|5439.19|5439.19|5439.19|5439.19|5439.19|5439.19|5439.19|5439.19|0
1636445870000|2021-11-09 08:17:50|5438.91|5438.91|5438.91|5438.91|5438.91|5438.91|5438.91|5438.91|0
1636445880000|2021-11-09 08:18:00|5440.32|5440.32|5440.32|5440.32|5440.32|5440.32|5440.32|5440.32|0
1636445890000|2021-11-09 08:18:10|5441.38|5441.38|5441.38|5441.38|5441.38|5441.38|5441.38|5441.38|0
1636445910000|2021-11-09 08:18:30|5441.03|5441.03|5441.03|5441.03|5441.03|5441.03|5441.03|5441.03|0
1636445930000|2021-11-09 08:18:50|5439.97|5439.97|5439.97|5439.97|5439.97|5439.97|5439.97|5439.97|0
1636445950000|2021-11-09 08:19:10|5439.26|5439.26|5440.32|5440.32|5440.32|5440.32|5439.26|5439.26|0
1636446000000|2021-11-09 08:20:00|5441.73|5441.73|5442.09|5442.09|5442.09|5442.09|5441.73|5441.73|0
1636446010000|2021-11-09 08:20:10|5443.15|5443.15|5443.15|5443.15|5443.15|5443.15|5443.15|5443.15|0
1636446020000|2021-11-09 08:20:20|5443.85|5443.85|5443.5|5443.5|5443.85|5443.85|5443.5|5443.5|0
1636446060000|2021-11-09 08:21:00|5442.8|5442.8|5443.15|5443.15|5443.15|5443.15|5442.8|5442.8|0
1636446080000|2021-11-09 08:21:20|5442.8|5442.8|5442.8|5442.8|5442.8|5442.8|5442.8|5442.8|0
1636446100000|2021-11-09 08:21:40|5442.09|5442.09|5442.09|5442.09|5442.09|5442.09|5442.09|5442.09|0
1636446130000|2021-11-09 08:22:10|5442.43|5442.43|5443.49|5443.49|5443.49|5443.49|5442.43|5442.43|0
1636446140000|2021-11-09 08:22:20|5443.74|5443.74|5444.82|5444.82|5445.16|5445.16|5443.74|5443.74|0
1636446150000|2021-11-09 08:22:30|5445.53|5445.53|5445.19|5445.19|5445.53|5445.53|5445.19|5445.19|0
1636446160000|2021-11-09 08:22:40|5446.25|5446.25|5446.25|5446.25|5446.25|5446.25|5446.25|5446.25|0
1636446180000|2021-11-09 08:23:00|5446.85|5446.85|5447.91|5447.91|5447.91|5447.91|5446.85|5446.85|0
1636446190000|2021-11-09 08:23:10|5447.56|5447.56|5447.56|5447.56|5447.56|5447.56|5447.56|5447.56|0
1636446240000|2021-11-09 08:24:00|5447.91|5447.91|5447.91|5447.91|5447.91|5447.91|5447.91|5447.91|0
1636446250000|2021-11-09 08:24:10|5448.26|5448.26|5448.94|5448.94|5448.94|5448.94|5448.26|5448.26|0
1636446270000|2021-11-09 08:24:30|5448.23|5448.23|5448.23|5448.23|5448.23|5448.23|5448.23|5448.23|0
1636446310000|2021-11-09 08:25:10|5447.88|5447.88|5447.88|5447.88|5447.88|5447.88|5447.88|5447.88|0
1636446320000|2021-11-09 08:25:20|5447.53|5447.53|5447.53|5447.53|5447.53|5447.53|5447.53|5447.53|0
1636446340000|2021-11-09 08:25:40|5448.23|5448.23|5451.55|5451.55|5451.55|5451.55|5448.23|5448.23|0
1636446350000|2021-11-09 08:25:50|5449.44|5449.44|5450.64|5450.64|5450.64|5450.64|5449.44|5449.44|0
1636446360000|2021-11-09 08:26:00|5450.99|5450.99|5450.99|5450.99|5450.99|5450.99|5450.99|5450.99|0
1636446370000|2021-11-09 08:26:10|5450.5|5450.5|5450.5|5450.5|5450.5|5450.5|5450.5|5450.5|0
1636446380000|2021-11-09 08:26:20|5450.74|5450.74|5450.74|5450.74|5450.74|5450.74|5450.74|5450.74|0
1636446390000|2021-11-09 08:26:30|5448.63|5448.63|5448.63|5448.63|5448.63|5448.63|5448.63|5448.63|0
1636446430000|2021-11-09 08:27:10|5448.28|5448.28|5448.28|5448.28|5448.28|5448.28|5448.28|5448.28|0
1636446440000|2021-11-09 08:27:20|5448.16|5448.16|5446.39|5446.39|5448.16|5448.16|5446.39|5446.39|0
1636446480000|2021-11-09 08:28:00|5446.64|5446.64|5447.35|5447.35|5447.35|5447.35|5446.64|5446.64|0
1636446490000|2021-11-09 08:28:10|5447.85|5447.85|5447.6|5447.6|5447.85|5447.85|5447.6|5447.6|0
1636446500000|2021-11-09 08:28:20|5448.66|5448.66|5449.01|5449.01|5449.01|5449.01|5448.66|5448.66|0
1636446510000|2021-11-09 08:28:30|5447.95|5447.95|5447.95|5447.95|5447.95|5447.95|5447.95|5447.95|0
1636446530000|2021-11-09 08:28:50|5448.3|5448.3|5448.3|5448.3|5448.3|5448.3|5448.3|5448.3|0
1636446550000|2021-11-09 08:29:10|5448.55|5448.55|5451.26|5451.26|5451.26|5451.26|5448.55|5448.55|0
1636446560000|2021-11-09 08:29:20|5451.61|5451.61|5451.61|5451.61|5451.61|5451.61|5451.61|5451.61|0
1636446570000|2021-11-09 08:29:30|5450.91|5450.91|5450.91|5450.91|5450.91|5450.91|5450.91|5450.91|0
1636446580000|2021-11-09 08:29:40|5449.49|5449.49|5449.16|5449.16|5449.49|5449.49|5449.16|5449.16|0
1636446590000|2021-11-09 08:29:50|5449.49|5449.49|5449.49|5449.49|5449.49|5449.49|5449.49|5449.49|0
1636446600000|2021-11-09 08:30:00|5449.99|5449.99|5449.99|5449.99|5449.99|5449.99|5449.99|5449.99|0
1636446620000|2021-11-09 08:30:20|5450.7|5450.7|5450.7|5450.7|5450.7|5450.7|5450.7|5450.7|0
1636446640000|2021-11-09 08:30:40|5450.35|5450.35|5450.35|5450.35|5450.35|5450.35|5450.35|5450.35|0
1636446660000|2021-11-09 08:31:00|5450.7|5450.7|5450.7|5450.7|5450.7|5450.7|5450.7|5450.7|0
1636446680000|2021-11-09 08:31:20|5449.99|5449.99|5449.32|5449.32|5449.99|5449.99|5449.32|5449.32|0
1636446690000|2021-11-09 08:31:30|5448.98|5448.98|5448.98|5448.98|5448.98|5448.98|5448.98|5448.98|0
1636446730000|2021-11-09 08:32:10|5449.54|5449.54|5450.05|5450.05|5450.05|5450.05|5449.54|5449.54|0
1636446750000|2021-11-09 08:32:30|5447.93|5447.93|5447.93|5447.93|5447.93|5447.93|5447.93|5447.93|0
1636446760000|2021-11-09 08:32:40|5448.64|5448.64|5448.64|5448.64|5448.64|5448.64|5448.64|5448.64|0
1636446780000|2021-11-09 08:33:00|5448.98|5448.98|5448.98|5448.98|5448.98|5448.98|5448.98|5448.98|0
1636446790000|2021-11-09 08:33:10|5449.68|5449.68|5449.68|5449.68|5449.68|5449.68|5449.68|5449.68|0
1636446800000|2021-11-09 08:33:20|5449.96|5449.96|5452.12|5452.12|5452.12|5452.12|5449.96|5449.96|0
1636446840000|2021-11-09 08:34:00|5452.37|5452.37|5452.37|5452.37|5452.37|5452.37|5452.37|5452.37|0
1636446900000|2021-11-09 08:35:00|5452.62|5452.62|5452.62|5452.62|5452.62|5452.62|5452.62|5452.62|0
1636446920000|2021-11-09 08:35:20|5452.96|5452.96|5452.96|5452.96|5452.96|5452.96|5452.96|5452.96|0
1636446950000|2021-11-09 08:35:50|5452.62|5452.62|5452.62|5452.62|5452.62|5452.62|5452.62|5452.62|0
1636446970000|2021-11-09 08:36:10|5452.9|5452.9|5453.01|5453.01|5453.13|5453.13|5452.9|5452.9|0
1636446980000|2021-11-09 08:36:20|5453.35|5453.35|5453.35|5453.35|5453.35|5453.35|5453.35|5453.35|0
1636446990000|2021-11-09 08:36:30|5453.95|5453.95|5453.95|5453.95|5453.95|5453.95|5453.95|5453.95|0
1636447000000|2021-11-09 08:36:40|5454.45|5454.45|5454.73|5454.73|5454.73|5454.73|5454.45|5454.45|0
1636447030000|2021-11-09 08:37:10|5454.85|5454.85|5454.85|5454.85|5454.85|5454.85|5454.85|5454.85|0
1636447070000|2021-11-09 08:37:50|5454.49|5454.49|5455.08|5455.08|5455.08|5455.08|5454.49|5454.49|0
1636447100000|2021-11-09 08:38:20|5454.8|5454.8|5454.8|5454.8|5454.8|5454.8|5454.8|5454.8|0
1636447110000|2021-11-09 08:38:30|5455.15|5455.15|5455.15|5455.15|5455.15|5455.15|5455.15|5455.15|0
1636447140000|2021-11-09 08:39:00|5454.9|5454.9|5454.9|5454.9|5454.9|5454.9|5454.9|5454.9|0
1636447170000|2021-11-09 08:39:30|5454.2|5454.2|5454.55|5454.55|5454.55|5454.55|5454.2|5454.2|0
1636447180000|2021-11-09 08:39:40|5454.89|5454.89|5454.89|5454.89|5454.89|5454.89|5454.89|5454.89|0
1636447190000|2021-11-09 08:39:50|5454.18|5454.18|5454.18|5454.18|5454.18|5454.18|5454.18|5454.18|0
1636447200000|2021-11-09 08:40:00|5454.53|5454.53|5454.89|5454.89|5454.89|5454.89|5454.53|5454.53|0
1636447220000|2021-11-09 08:40:20|5455.59|5455.59|5456.18|5456.18|5456.18|5456.18|5455.59|5455.59|0
1636447270000|2021-11-09 08:41:10|5455.83|5455.83|5456.53|5456.53|5456.53|5456.53|5455.83|5455.83|0
1636447280000|2021-11-09 08:41:20|5456.89|5456.89|5458.3|5458.3|5458.3|5458.3|5456.89|5456.89|0
1636447300000|2021-11-09 08:41:40|5460.06|5460.06|5460.06|5460.06|5460.06|5460.06|5460.06|5460.06|0
1636447310000|2021-11-09 08:41:50|5460.34|5460.34|5460.34|5460.34|5460.34|5460.34|5460.34|5460.34|0
1636447320000|2021-11-09 08:42:00|5459.99|5459.99|5462.85|5462.85|5462.85|5462.85|5459.99|5459.99|0
1636447330000|2021-11-09 08:42:10|5463.56|5463.56|5463.56|5463.56|5463.56|5463.56|5463.56|5463.56|0
1636447340000|2021-11-09 08:42:20|5463.91|5463.91|5464.87|5464.87|5464.99|5464.99|5463.91|5463.91|0
1636447350000|2021-11-09 08:42:30|5464.16|5464.16|5463.82|5463.82|5464.16|5464.16|5463.82|5463.82|0
1636447360000|2021-11-09 08:42:40|5465.94|5465.94|5465.94|5465.94|5465.94|5465.94|5465.94|5465.94|0
1636447380000|2021-11-09 08:43:00|5464.88|5464.88|5464.53|5464.53|5464.88|5464.88|5464.53|5464.53|0
1636447430000|2021-11-09 08:43:50|5464.19|5464.19|5462.64|5462.64|5464.19|5464.19|5462.64|5462.64|0
1636447480000|2021-11-09 08:44:40|5461.93|5461.93|5461.93|5461.93|5461.93|5461.93|5461.93|5461.93|0
1636447500000|2021-11-09 08:45:00|5460.52|5460.52|5461.22|5461.22|5461.22|5461.22|5460.52|5460.52|0
1636447510000|2021-11-09 08:45:10|5460.73|5460.73|5460.73|5460.73|5460.73|5460.73|5460.73|5460.73|0
1636447560000|2021-11-09 08:46:00|5460.45|5460.45|5459.74|5459.74|5460.45|5460.45|5459.74|5459.74|0
1636447590000|2021-11-09 08:46:30|5459.04|5459.04|5459.04|5459.04|5459.04|5459.04|5459.04|5459.04|0
1636447600000|2021-11-09 08:46:40|5456.95|5456.95|5456.7|5456.7|5456.95|5456.95|5456.7|5456.7|0
1636447610000|2021-11-09 08:46:50|5456.42|5456.42|5456.42|5456.42|5456.42|5456.42|5456.42|5456.42|0
1636447630000|2021-11-09 08:47:10|5455.4|5455.4|5455.4|5455.4|5455.4|5455.4|5455.4|5455.4|0
1636447650000|2021-11-09 08:47:30|5455.12|5455.12|5455.12|5455.12|5455.12|5455.12|5455.12|5455.12|0
1636447660000|2021-11-09 08:47:40|5454.42|5454.42|5454.77|5454.77|5455.12|5455.12|5454.42|5454.42|0
1636447670000|2021-11-09 08:47:50|5454.89|5454.89|5455.94|5455.94|5455.94|5455.94|5454.89|5454.89|0
1636447680000|2021-11-09 08:48:00|5456.29|5456.29|5456.16|5456.16|5456.29|5456.29|5455.82|5455.82|0
1636447690000|2021-11-09 08:48:10|5455.91|5455.91|5455.91|5455.91|5455.91|5455.91|5455.91|5455.91|0
1636447700000|2021-11-09 08:48:20|5455.66|5455.66|5456.01|5456.01|5456.01|5456.01|5455.66|5455.66|0
1636447720000|2021-11-09 08:48:40|5455.78|5455.78|5456.48|5456.48|5456.84|5456.84|5455.78|5455.78|0
1636447740000|2021-11-09 08:49:00|5456.13|5456.13|5455.43|5455.43|5456.13|5456.13|5455.43|5455.43|0
1636447780000|2021-11-09 08:49:40|5454.75|5454.75|5454.75|5454.75|5454.75|5454.75|5454.75|5454.75|0
1636447790000|2021-11-09 08:49:50|5455.43|5455.43|5455.09|5455.09|5455.43|5455.43|5455.09|5455.09|0
1636447820000|2021-11-09 08:50:20|5451.91|5451.91|5451.56|5451.56|5451.91|5451.91|5451.56|5451.56|0
1636447830000|2021-11-09 08:50:30|5451.09|5451.09|5451.09|5451.09|5451.09|5451.09|5451.09|5451.09|0
1636447850000|2021-11-09 08:50:50|5451.32|5451.32|5451.32|5451.32|5451.32|5451.32|5451.32|5451.32|0
1636447860000|2021-11-09 08:51:00|5452|5452|5452.12|5452.12|5452.12|5452.12|5452|5452|0
1636447880000|2021-11-09 08:51:20|5452.35|5452.35|5452.35|5452.35|5452.35|5452.35|5452.35|5452.35|0
1636447910000|2021-11-09 08:51:50|5449.88|5449.88|5449.88|5449.88|5449.88|5449.88|5449.88|5449.88|0
1636447920000|2021-11-09 08:52:00|5449.53|5449.53|5449.53|5449.53|5449.53|5449.53|5449.53|5449.53|0
1636447930000|2021-11-09 08:52:10|5449.41|5449.41|5449.41|5449.41|5449.41|5449.41|5449.41|5449.41|0
1636447950000|2021-11-09 08:52:30|5451.18|5451.18|5450.99|5450.99|5452.24|5452.24|5450.99|5450.99|0
1636447980000|2021-11-09 08:53:00|5451.52|5451.52|5452.57|5452.57|5452.57|5452.57|5451.52|5451.52|0
1636448030000|2021-11-09 08:53:50|5452.91|5452.91|5453.24|5453.24|5453.24|5453.24|5452.91|5452.91|0
1636448060000|2021-11-09 08:54:20|5453.52|5453.52|5453.52|5453.52|5453.52|5453.52|5453.52|5453.52|0
1636448090000|2021-11-09 08:54:50|5453.86|5453.86|5453.86|5453.86|5453.86|5453.86|5453.86|5453.86|0
1636448100000|2021-11-09 08:55:00|5453.51|5453.51|5451.87|5451.87|5453.51|5453.51|5451.87|5451.87|0
1636448110000|2021-11-09 08:55:10|5450.81|5450.81|5450.46|5450.46|5450.81|5450.81|5450.46|5450.46|0
1636448120000|2021-11-09 08:55:20|5451.87|5451.87|5451.87|5451.87|5451.87|5451.87|5451.87|5451.87|0
1636448150000|2021-11-09 08:55:50|5452.12|5452.12|5452.12|5452.12|5452.12|5452.12|5452.12|5452.12|0
1636448160000|2021-11-09 08:56:00|5451.78|5451.78|5451.78|5451.78|5451.78|5451.78|5451.78|5451.78|0
1636448210000|2021-11-09 08:56:50|5451.44|5451.44|5450.03|5450.03|5451.44|5451.44|5450.03|5450.03|0
1636448230000|2021-11-09 08:57:10|5449.33|5449.33|5449.33|5449.33|5449.33|5449.33|5449.33|5449.33|0
1636448250000|2021-11-09 08:57:30|5450.03|5450.03|5450.74|5450.74|5450.74|5450.74|5450.03|5450.03|0
1636448270000|2021-11-09 08:57:50|5451.09|5451.09|5451.09|5451.09|5451.09|5451.09|5451.09|5451.09|0
1636448290000|2021-11-09 08:58:10|5450.81|5450.81|5450.81|5450.81|5450.81|5450.81|5450.81|5450.81|0
1636448300000|2021-11-09 08:58:20|5451.49|5451.49|5451.49|5451.49|5451.49|5451.49|5451.49|5451.49|0
1636448310000|2021-11-09 08:58:30|5451.72|5451.72|5452.78|5452.78|5452.78|5452.78|5451.72|5451.72|0
1636448370000|2021-11-09 08:59:30|5452.43|5452.43|5452.43|5452.43|5452.43|5452.43|5452.43|5452.43|0
1636448520000|2021-11-09 09:02:00|5452.09|5452.09|5452.09|5452.09|5452.09|5452.09|5452.09|5452.09|0
1636448580000|2021-11-09 09:03:00|5450.68|5450.68|5451.74|5451.74|5451.74|5451.74|5450.68|5450.68|0
1636448590000|2021-11-09 09:03:10|5451.99|5451.99|5451.99|5451.99|5451.99|5451.99|5451.99|5451.99|0
1636448610000|2021-11-09 09:03:30|5452.69|5452.69|5452.69|5452.69|5452.69|5452.69|5452.69|5452.69|0
1636448680000|2021-11-09 09:04:40|5452.34|5452.34|5452.79|5452.79|5453.04|5453.04|5451.99|5451.99|0
1636448720000|2021-11-09 09:05:20|5452.09|5452.09|5452.09|5452.09|5452.09|5452.09|5452.09|5452.09|0
1636448780000|2021-11-09 09:06:20|5451.97|5451.97|5451.97|5451.97|5451.97|5451.97|5451.97|5451.97|0
1636448790000|2021-11-09 09:06:30|5452.25|5452.25|5451.54|5451.54|5452.25|5452.25|5451.54|5451.54|0
1636448870000|2021-11-09 09:07:50|5451.19|5451.19|5451.19|5451.19|5451.19|5451.19|5451.19|5451.19|0
1636448880000|2021-11-09 09:08:00|5451.54|5451.54|5451.54|5451.54|5451.54|5451.54|5451.54|5451.54|0
1636448890000|2021-11-09 09:08:10|5452.25|5452.25|5452.25|5452.25|5452.25|5452.25|5452.25|5452.25|0
1636448910000|2021-11-09 09:08:30|5452.96|5452.96|5452.6|5452.6|5452.96|5452.96|5452.6|5452.6|0
1636449000000|2021-11-09 09:10:00|5451.19|5451.19|5451.19|5451.19|5451.19|5451.19|5451.19|5451.19|0
1636449050000|2021-11-09 09:10:50|5450.84|5450.84|5450.84|5450.84|5450.84|5450.84|5450.84|5450.84|0
1636449080000|2021-11-09 09:11:20|5451.07|5451.07|5451.07|5451.07|5451.07|5451.07|5451.07|5451.07|0
1636449090000|2021-11-09 09:11:30|5451.66|5451.66|5451.89|5451.89|5451.89|5451.89|5451.66|5451.66|0
1636449100000|2021-11-09 09:11:40|5452.24|5452.24|5453.22|5453.22|5453.22|5453.22|5452.24|5452.24|0
1636449140000|2021-11-09 09:12:20|5453.58|5453.58|5453.58|5453.58|5453.69|5453.69|5453.58|5453.58|0
1636449170000|2021-11-09 09:12:50|5452.62|5452.62|5451.92|5451.92|5452.62|5452.62|5451.92|5451.92|0
1636449300000|2021-11-09 09:15:00|5451.21|5451.21|5451.09|5451.09|5451.21|5451.21|5451.09|5451.09|0
1636449320000|2021-11-09 09:15:20|5450.74|5450.74|5450.4|5450.4|5450.74|5450.74|5450.4|5450.4|0
1636449330000|2021-11-09 09:15:30|5450.05|5450.05|5450.05|5450.05|5450.05|5450.05|5450.05|5450.05|0
1636449340000|2021-11-09 09:15:40|5449.55|5449.55|5449.55|5449.55|5449.55|5449.55|5449.55|5449.55|0
1636449350000|2021-11-09 09:15:50|5449.27|5449.27|5448.93|5448.93|5449.27|5449.27|5448.93|5448.93|0
1636449360000|2021-11-09 09:16:00|5448.68|5448.68|5448.92|5448.92|5448.92|5448.92|5448.57|5448.57|0
1636449390000|2021-11-09 09:16:30|5449.15|5449.15|5449.15|5449.15|5449.15|5449.15|5449.15|5449.15|0
1636449400000|2021-11-09 09:16:40|5448.92|5448.92|5448.68|5448.68|5448.92|5448.92|5448.68|5448.68|0
1636449430000|2021-11-09 09:17:10|5449.02|5449.02|5449.02|5449.02|5449.02|5449.02|5449.02|5449.02|0
1636449460000|2021-11-09 09:17:40|5447.61|5447.61|5447.61|5447.61|5447.61|5447.61|5447.61|5447.61|0
1636449470000|2021-11-09 09:17:50|5447.27|5447.27|5447.27|5447.27|5447.27|5447.27|5447.27|5447.27|0
1636449480000|2021-11-09 09:18:00|5447.63|5447.63|5447.13|5447.13|5447.63|5447.63|5447.13|5447.13|0
1636449500000|2021-11-09 09:18:20|5447.48|5447.48|5447.48|5447.48|5447.48|5447.48|5447.48|5447.48|0
1636449510000|2021-11-09 09:18:30|5447.82|5447.82|5447.82|5447.82|5447.82|5447.82|5447.82|5447.82|0
1636449520000|2021-11-09 09:18:40|5448.16|5448.16|5448.91|5448.91|5448.91|5448.91|5448.16|5448.16|0
1636449560000|2021-11-09 09:19:20|5448.2|5448.2|5448.55|5448.55|5448.55|5448.55|5448.2|5448.2|0
1636449570000|2021-11-09 09:19:30|5449.26|5449.26|5449.26|5449.26|5449.26|5449.26|5449.26|5449.26|0
1636449630000|2021-11-09 09:20:30|5448.92|5448.92|5446.73|5446.73|5448.92|5448.92|5446.73|5446.73|0
1636449640000|2021-11-09 09:20:40|5447.33|5447.33|5447.33|5447.33|5447.33|5447.33|5447.33|5447.33|0
1636449680000|2021-11-09 09:21:20|5445.92|5445.92|5445.92|5445.92|5445.92|5445.92|5445.92|5445.92|0
1636449820000|2021-11-09 09:23:40|5445.57|5445.57|5446.27|5446.27|5446.27|5446.27|5445.57|5445.57|0
1636449850000|2021-11-09 09:24:10|5446.52|5446.52|5446.77|5446.77|5446.77|5446.77|5446.52|5446.52|0
1636449870000|2021-11-09 09:24:30|5446.42|5446.42|5446.42|5446.42|5446.42|5446.42|5446.42|5446.42|0
1636449890000|2021-11-09 09:24:50|5446.17|5446.17|5446.17|5446.17|5446.17|5446.17|5446.17|5446.17|0
1636449900000|2021-11-09 09:25:00|5446.29|5446.29|5446.64|5446.64|5446.64|5446.64|5446.29|5446.29|0
1636449950000|2021-11-09 09:25:50|5446.28|5446.28|5446.28|5446.28|5446.28|5446.28|5446.28|5446.28|0
1636449960000|2021-11-09 09:26:00|5445.93|5445.93|5445.93|5445.93|5445.93|5445.93|5445.93|5445.93|0
1636449980000|2021-11-09 09:26:20|5445.7|5445.7|5445.7|5445.7|5445.7|5445.7|5445.7|5445.7|0
1636450000000|2021-11-09 09:26:40|5445.45|5445.45|5444.27|5444.27|5445.45|5445.45|5444.27|5444.27|0
1636450010000|2021-11-09 09:26:50|5443.57|5443.57|5443.57|5443.57|5443.57|5443.57|5443.57|5443.57|0
1636450020000|2021-11-09 09:27:00|5443.92|5443.92|5444.27|5444.27|5444.27|5444.27|5443.92|5443.92|0
1636450080000|2021-11-09 09:28:00|5444.16|5444.16|5444.4|5444.4|5444.4|5444.4|5444.16|5444.16|0
1636450090000|2021-11-09 09:28:10|5444.07|5444.07|5444.56|5444.56|5444.56|5444.56|5444.07|5444.07|0
1636450100000|2021-11-09 09:28:20|5443.5|5443.5|5442.32|5442.32|5443.5|5443.5|5442.32|5442.32|0
1636450110000|2021-11-09 09:28:30|5442.2|5442.2|5442.2|5442.2|5442.2|5442.2|5442.2|5442.2|0
1636450140000|2021-11-09 09:29:00|5442.55|5442.55|5442.55|5442.55|5442.9|5442.9|5442.55|5442.55|0
1636450190000|2021-11-09 09:29:50|5442.89|5442.89|5442.89|5442.89|5442.89|5442.89|5442.89|5442.89|0
1636450200000|2021-11-09 09:30:00|5443.24|5443.24|5443.6|5443.6|5443.6|5443.6|5443.24|5443.24|0
1636450220000|2021-11-09 09:30:20|5443.24|5443.24|5442.89|5442.89|5443.24|5443.24|5442.89|5442.89|0
1636450260000|2021-11-09 09:31:00|5443.24|5443.24|5443.24|5443.24|5443.24|5443.24|5443.24|5443.24|0
1636450280000|2021-11-09 09:31:20|5444.68|5444.68|5444.43|5444.43|5444.68|5444.68|5444.43|5444.43|0
1636450300000|2021-11-09 09:31:40|5444.09|5444.09|5444.09|5444.09|5444.09|5444.09|5444.09|5444.09|0
1636450310000|2021-11-09 09:31:50|5443.39|5443.39|5443.39|5443.39|5443.39|5443.39|5443.39|5443.39|0
1636450340000|2021-11-09 09:32:20|5443.05|5443.05|5443.75|5443.75|5443.75|5443.75|5443.05|5443.05|0
1636450370000|2021-11-09 09:32:50|5444.11|5444.11|5444.11|5444.11|5444.11|5444.11|5444.11|5444.11|0
1636450430000|2021-11-09 09:33:50|5444.79|5444.79|5445.14|5445.14|5445.14|5445.14|5444.79|5444.79|0
1636450550000|2021-11-09 09:35:50|5445.37|5445.37|5446.07|5446.07|5446.07|5446.07|5445.37|5445.37|0
1636450600000|2021-11-09 09:36:40|5446.19|5446.19|5446.19|5446.19|5446.31|5446.31|5446.19|5446.19|0
1636450630000|2021-11-09 09:37:10|5445.91|5445.91|5444.51|5444.51|5445.91|5445.91|5444.51|5444.51|0
1636450640000|2021-11-09 09:37:20|5443.45|5443.45|5443.45|5443.45|5443.45|5443.45|5443.45|5443.45|0
1636450690000|2021-11-09 09:38:10|5442.78|5442.78|5442.78|5442.78|5442.78|5442.78|5442.78|5442.78|0
1636450700000|2021-11-09 09:38:20|5442.03|5442.03|5442.03|5442.03|5442.03|5442.03|5442.03|5442.03|0
1636450820000|2021-11-09 09:40:20|5440.62|5440.62|5441.22|5441.22|5441.22|5441.22|5440.62|5440.62|0
1636450850000|2021-11-09 09:40:50|5441.34|5441.34|5442.4|5442.4|5442.4|5442.4|5441.34|5441.34|0
1636450860000|2021-11-09 09:41:00|5442.15|5442.15|5442.15|5442.15|5442.15|5442.15|5442.15|5442.15|0
1636450870000|2021-11-09 09:41:10|5442.03|5442.03|5441.91|5441.91|5442.03|5442.03|5441.91|5441.91|0
1636450910000|2021-11-09 09:41:50|5440.15|5440.15|5440.15|5440.15|5440.15|5440.15|5440.15|5440.15|0
1636450950000|2021-11-09 09:42:30|5440.5|5440.5|5440.85|5440.85|5440.85|5440.85|5440.5|5440.5|0
1636450970000|2021-11-09 09:42:50|5441.21|5441.21|5441.21|5441.21|5441.21|5441.21|5441.21|5441.21|0
1636451120000|2021-11-09 09:45:20|5440.87|5440.87|5440.87|5440.87|5440.87|5440.87|5440.87|5440.87|0
1636451130000|2021-11-09 09:45:30|5440.62|5440.62|5440.62|5440.62|5440.62|5440.62|5440.62|5440.62|0
1636451150000|2021-11-09 09:45:50|5439.21|5439.21|5439.21|5439.21|5439.21|5439.21|5439.21|5439.21|0
1636451160000|2021-11-09 09:46:00|5438.93|5438.93|5438.68|5438.68|5438.93|5438.93|5438.68|5438.68|0
1636451170000|2021-11-09 09:46:10|5438.45|5438.45|5438.68|5438.68|5438.68|5438.68|5438.45|5438.45|0
1636451210000|2021-11-09 09:46:50|5438.34|5438.34|5438.34|5438.34|5438.34|5438.34|5438.34|5438.34|0
1636451250000|2021-11-09 09:47:30|5438.69|5438.69|5439.05|5439.05|5439.05|5439.05|5438.69|5438.69|0
1636451260000|2021-11-09 09:47:40|5438.69|5438.69|5438.69|5438.69|5438.69|5438.69|5438.69|5438.69|0
1636451320000|2021-11-09 09:48:40|5439.05|5439.05|5439.05|5439.05|5439.05|5439.05|5439.05|5439.05|0
1636451350000|2021-11-09 09:49:10|5438.8|5438.8|5438.8|5438.8|5438.8|5438.8|5438.8|5438.8|0
1636451380000|2021-11-09 09:49:40|5438.45|5438.45|5438.8|5438.8|5438.8|5438.8|5438.45|5438.45|0
1636451400000|2021-11-09 09:50:00|5439.03|5439.03|5438.8|5438.8|5439.15|5439.15|5438.8|5438.8|0
1636451540000|2021-11-09 09:52:20|5438.91|5438.91|5439.27|5439.27|5439.27|5439.27|5438.91|5438.91|0
1636451550000|2021-11-09 09:52:30|5439.38|5439.38|5440.67|5440.67|5440.67|5440.67|5439.38|5439.38|0
1636451560000|2021-11-09 09:52:40|5441.35|5441.35|5441.35|5441.35|5441.35|5441.35|5441.35|5441.35|0
1636451570000|2021-11-09 09:52:50|5441.01|5441.01|5441.01|5441.01|5441.01|5441.01|5441.01|5441.01|0
1636451590000|2021-11-09 09:53:10|5440.78|5440.78|5441.01|5441.01|5441.01|5441.01|5440.78|5440.78|0
1636451610000|2021-11-09 09:53:30|5441.36|5441.36|5441.36|5441.36|5441.36|5441.36|5441.36|5441.36|0
1636451630000|2021-11-09 09:53:50|5440.87|5440.87|5439.82|5439.82|5440.87|5440.87|5439.82|5439.82|0
1636451640000|2021-11-09 09:54:00|5439.48|5439.48|5439.48|5439.48|5439.48|5439.48|5439.48|5439.48|0
1636451650000|2021-11-09 09:54:10|5438.99|5438.99|5438.12|5438.12|5438.99|5438.99|5438.12|5438.12|0
1636451660000|2021-11-09 09:54:20|5437.87|5437.87|5437.87|5437.87|5437.87|5437.87|5437.62|5437.62|0
1636451670000|2021-11-09 09:54:30|5438.12|5438.12|5438.12|5438.12|5438.12|5438.12|5438.12|5438.12|0
1636451710000|2021-11-09 09:55:10|5437.06|5437.06|5437.06|5437.06|5437.06|5437.06|5437.06|5437.06|0
1636451740000|2021-11-09 09:55:40|5436.71|5436.71|5436.71|5436.71|5436.71|5436.71|5436.71|5436.71|0
1636451750000|2021-11-09 09:55:50|5436.35|5436.35|5437.41|5437.41|5437.41|5437.41|5436.35|5436.35|0
1636451810000|2021-11-09 09:56:50|5437.18|5437.18|5437.06|5437.06|5437.3|5437.3|5437.06|5437.06|0
1636451820000|2021-11-09 09:57:00|5436.95|5436.95|5436.95|5436.95|5436.95|5436.95|5436.95|5436.95|0
1636451830000|2021-11-09 09:57:10|5436.24|5436.24|5436.24|5436.24|5436.24|5436.24|5436.24|5436.24|0
1636451850000|2021-11-09 09:57:30|5436.59|5436.59|5436.59|5436.59|5436.59|5436.59|5436.59|5436.59|0
1636451930000|2021-11-09 09:58:50|5436.1|5436.1|5436.1|5436.1|5436.1|5436.1|5436.1|5436.1|0
1636451990000|2021-11-09 09:59:50|5435.86|5435.86|5436.1|5436.1|5436.1|5436.1|5435.86|5435.86|0
1636452000000|2021-11-09 10:00:00|5435.39|5435.39|5434.33|5434.33|5435.39|5435.39|5434.33|5434.33|0
1636452010000|2021-11-09 10:00:10|5434.1|5434.1|5434.1|5434.1|5434.1|5434.1|5434.1|5434.1|0
1636452050000|2021-11-09 10:00:50|5434.81|5434.81|5435.51|5435.51|5435.51|5435.51|5434.81|5434.81|0
1636452060000|2021-11-09 10:01:00|5435.16|5435.16|5436.95|5436.95|5436.95|5436.95|5435.16|5435.16|0
1636452100000|2021-11-09 10:01:40|5437.07|5437.07|5437.07|5437.07|5437.07|5437.07|5437.07|5437.07|0
1636452110000|2021-11-09 10:01:50|5437.3|5437.3|5437.42|5437.42|5437.42|5437.42|5437.3|5437.3|0
1636452180000|2021-11-09 10:03:00|5437.77|5437.77|5437.77|5437.77|5437.77|5437.77|5437.77|5437.77|0
1636452190000|2021-11-09 10:03:10|5438.02|5438.02|5438.02|5438.02|5438.02|5438.02|5438.02|5438.02|0
1636452200000|2021-11-09 10:03:20|5438.37|5438.37|5438.37|5438.37|5438.37|5438.37|5438.37|5438.37|0
1636452210000|2021-11-09 10:03:30|5438.25|5438.25|5438.25|5438.25|5438.25|5438.25|5438.25|5438.25|0
1636452280000|2021-11-09 10:04:40|5438.72|5438.72|5438.72|5438.72|5438.72|5438.72|5438.72|5438.72|0
1636452310000|2021-11-09 10:05:10|5439.07|5439.07|5439.07|5439.07|5439.07|5439.07|5439.07|5439.07|0
1636452360000|2021-11-09 10:06:00|5439.43|5439.43|5439.43|5439.43|5439.43|5439.43|5439.43|5439.43|0
1636452370000|2021-11-09 10:06:10|5440.84|5440.84|5440.84|5440.84|5440.84|5440.84|5440.84|5440.84|0
1636452380000|2021-11-09 10:06:20|5441.19|5441.19|5441.19|5441.19|5441.19|5441.19|5441.19|5441.19|0
1636452420000|2021-11-09 10:07:00|5440.84|5440.84|5441.09|5441.09|5441.09|5441.09|5440.84|5440.84|0
1636452430000|2021-11-09 10:07:10|5441.37|5441.37|5440.31|5440.31|5441.37|5441.37|5440.31|5440.31|0
1636452440000|2021-11-09 10:07:20|5439.96|5439.96|5439.6|5439.6|5439.96|5439.96|5439.6|5439.6|0
1636452490000|2021-11-09 10:08:10|5439.25|5439.25|5439.25|5439.25|5439.25|5439.25|5439.25|5439.25|0
1636452510000|2021-11-09 10:08:30|5439|5439|5439.71|5439.71|5439.71|5439.71|5439|5439|0
1636452550000|2021-11-09 10:09:10|5439.82|5439.82|5439.82|5439.82|5439.82|5439.82|5439.82|5439.82|0
1636452560000|2021-11-09 10:09:20|5439.59|5439.59|5439.59|5439.59|5439.59|5439.59|5439.59|5439.59|0
1636452570000|2021-11-09 10:09:30|5440.65|5440.65|5440.65|5440.65|5440.65|5440.65|5440.65|5440.65|0
1636452600000|2021-11-09 10:10:00|5441|5441|5441.35|5441.35|5441.35|5441.35|5441|5441|0
1636452620000|2021-11-09 10:10:20|5441|5441|5441|5441|5441|5441|5441|5441|0
1636452630000|2021-11-09 10:10:30|5441.35|5441.35|5441.35|5441.35|5441.35|5441.35|5441.35|5441.35|0
1636452650000|2021-11-09 10:10:50|5441|5441|5441|5441|5441|5441|5441|5441|0
1636452660000|2021-11-09 10:11:00|5441.28|5441.28|5441|5441|5441.28|5441.28|5441|5441|0
1636452680000|2021-11-09 10:11:20|5441.24|5441.24|5441.93|5441.93|5441.93|5441.93|5441.24|5441.24|0
1636452730000|2021-11-09 10:12:10|5441.69|5441.69|5441.69|5441.69|5441.69|5441.69|5441.69|5441.69|0
1636452760000|2021-11-09 10:12:40|5442.05|5442.05|5442.05|5442.05|5442.05|5442.05|5442.05|5442.05|0
1636452770000|2021-11-09 10:12:50|5442.4|5442.4|5442.4|5442.4|5442.4|5442.4|5442.4|5442.4|0
1636452800000|2021-11-09 10:13:20|5441.81|5441.81|5441.47|5441.47|5441.81|5441.81|5441.47|5441.47|0
1636452810000|2021-11-09 10:13:30|5440.8|5440.8|5440.8|5440.8|5440.8|5440.8|5440.8|5440.8|0
1636452880000|2021-11-09 10:14:40|5441.13|5441.13|5441.47|5441.47|5441.47|5441.47|5441.13|5441.13|0
1636452900000|2021-11-09 10:15:00|5440.77|5440.77|5440.77|5440.77|5440.77|5440.77|5440.77|5440.77|0
1636452920000|2021-11-09 10:15:20|5440.41|5440.41|5439.74|5439.74|5440.41|5440.41|5439.74|5439.74|0
1636452930000|2021-11-09 10:15:30|5439.4|5439.4|5439.4|5439.4|5439.4|5439.4|5439.4|5439.4|0
1636452940000|2021-11-09 10:15:40|5438.9|5438.9|5438.77|5438.77|5439.02|5439.02|5438.77|5438.77|0
1636452950000|2021-11-09 10:15:50|5438.49|5438.49|5438.49|5438.49|5438.49|5438.49|5438.49|5438.49|0
1636452980000|2021-11-09 10:16:20|5438.15|5438.15|5438.15|5438.15|5438.15|5438.15|5438.15|5438.15|0
1636453030000|2021-11-09 10:17:10|5436.49|5436.49|5438.15|5438.15|5438.15|5438.15|5436.49|5436.49|0
1636453040000|2021-11-09 10:17:20|5438.49|5438.49|5438.83|5438.83|5438.83|5438.83|5438.49|5438.49|0
1636453090000|2021-11-09 10:18:10|5439.53|5439.53|5440.03|5440.03|5440.03|5440.03|5439.53|5439.53|0
1636453140000|2021-11-09 10:19:00|5439.69|5439.69|5439.69|5439.69|5439.69|5439.69|5439.69|5439.69|0
1636453180000|2021-11-09 10:19:40|5439.93|5439.93|5439.93|5439.93|5439.93|5439.93|5439.93|5439.93|0
1636453230000|2021-11-09 10:20:30|5439.57|5439.57|5439.57|5439.57|5439.57|5439.57|5439.57|5439.57|0
1636453240000|2021-11-09 10:20:40|5438.87|5438.87|5438.87|5438.87|5438.87|5438.87|5438.87|5438.87|0
1636453260000|2021-11-09 10:21:00|5438.16|5438.16|5438.16|5438.16|5438.16|5438.16|5438.16|5438.16|0
1636453310000|2021-11-09 10:21:50|5438.51|5438.51|5438.27|5438.27|5438.51|5438.51|5438.27|5438.27|0
1636453320000|2021-11-09 10:22:00|5438.38|5438.38|5438.38|5438.38|5438.38|5438.38|5438.38|5438.38|0
1636453340000|2021-11-09 10:22:20|5438.03|5438.03|5438.03|5438.03|5438.03|5438.03|5438.03|5438.03|0
1636453400000|2021-11-09 10:23:20|5438.74|5438.74|5438.74|5438.74|5438.74|5438.74|5438.74|5438.74|0
1636453470000|2021-11-09 10:24:30|5438.03|5438.03|5438.74|5438.74|5438.74|5438.74|5438.03|5438.03|0
1636453480000|2021-11-09 10:24:40|5439.09|5439.09|5439.09|5439.09|5439.09|5439.09|5439.09|5439.09|0
1636453510000|2021-11-09 10:25:10|5438.75|5438.75|5438.75|5438.75|5438.75|5438.75|5438.75|5438.75|0
1636453520000|2021-11-09 10:25:20|5438.25|5438.25|5437.55|5437.55|5438.25|5438.25|5437.55|5437.55|0
1636453560000|2021-11-09 10:26:00|5437.2|5437.2|5436.84|5436.84|5437.2|5437.2|5436.84|5436.84|0
1636453630000|2021-11-09 10:27:10|5436.49|5436.49|5436.49|5436.49|5436.49|5436.49|5436.49|5436.49|0
1636453650000|2021-11-09 10:27:30|5436.84|5436.84|5437.2|5437.2|5437.2|5437.2|5436.84|5436.84|0
1636453690000|2021-11-09 10:28:10|5437.9|5437.9|5437.9|5437.9|5437.9|5437.9|5437.9|5437.9|0
1636453700000|2021-11-09 10:28:20|5437.55|5437.55|5437.83|5437.83|5437.83|5437.83|5437.55|5437.55|0
1636453790000|2021-11-09 10:29:50|5438.89|5438.89|5438.89|5438.89|5438.89|5438.89|5438.89|5438.89|0
1636453820000|2021-11-09 10:30:20|5439.24|5439.24|5439.24|5439.24|5439.24|5439.24|5439.24|5439.24|0
1636453850000|2021-11-09 10:30:50|5438.53|5438.53|5438.53|5438.53|5438.53|5438.53|5438.53|5438.53|0
1636453870000|2021-11-09 10:31:10|5438.89|5438.89|5438.89|5438.89|5438.89|5438.89|5438.89|5438.89|0
1636453930000|2021-11-09 10:32:10|5439.14|5439.14|5440.59|5440.59|5440.59|5440.59|5439.14|5439.14|0
1636453950000|2021-11-09 10:32:30|5440.93|5440.93|5440.93|5440.93|5441.27|5441.27|5440.59|5440.59|0
1636453960000|2021-11-09 10:32:40|5443.04|5443.04|5443.38|5443.38|5443.38|5443.38|5443.04|5443.04|0
1636453970000|2021-11-09 10:32:50|5443.03|5443.03|5443.03|5443.03|5443.03|5443.03|5443.03|5443.03|0
1636453980000|2021-11-09 10:33:00|5443.31|5443.31|5445.25|5445.25|5445.25|5445.25|5443.31|5443.31|0
1636453990000|2021-11-09 10:33:10|5444.91|5444.91|5446.1|5446.1|5446.1|5446.1|5444.91|5444.91|0
1636454010000|2021-11-09 10:33:30|5445.85|5445.85|5445.97|5445.97|5446.08|5446.08|5445.85|5445.85|0
1636454020000|2021-11-09 10:33:40|5446.08|5446.08|5445.38|5445.38|5446.08|5446.08|5445.38|5445.38|0
1636454040000|2021-11-09 10:34:00|5445.02|5445.02|5445.02|5445.02|5445.02|5445.02|5445.02|5445.02|0
1636454050000|2021-11-09 10:34:10|5445.73|5445.73|5446.08|5446.08|5446.08|5446.08|5445.73|5445.73|0
1636454060000|2021-11-09 10:34:20|5445.73|5445.73|5446.06|5446.06|5446.06|5446.06|5445.38|5445.38|0
1636454090000|2021-11-09 10:34:50|5447.11|5447.11|5447.11|5447.11|5447.11|5447.11|5447.11|5447.11|0
1636454100000|2021-11-09 10:35:00|5447.47|5447.47|5447.47|5447.47|5447.47|5447.47|5447.47|5447.47|0
1636454120000|2021-11-09 10:35:20|5447.75|5447.75|5448.1|5448.1|5448.45|5448.45|5447.75|5447.75|0
1636454140000|2021-11-09 10:35:40|5448.44|5448.44|5448.44|5448.44|5448.44|5448.44|5448.44|5448.44|0
1636454150000|2021-11-09 10:35:50|5448.56|5448.56|5449.01|5449.01|5449.01|5449.01|5448.56|5448.56|0
1636454180000|2021-11-09 10:36:20|5450.07|5450.07|5451.55|5451.55|5451.55|5451.55|5450.07|5450.07|0
1636454190000|2021-11-09 10:36:30|5451.2|5451.2|5451.2|5451.2|5451.2|5451.2|5451.2|5451.2|0
1636454210000|2021-11-09 10:36:50|5451.54|5451.54|5451.54|5451.54|5451.54|5451.54|5451.54|5451.54|0
1636454230000|2021-11-09 10:37:10|5451.42|5451.42|5451.42|5451.42|5451.42|5451.42|5451.42|5451.42|0
1636454240000|2021-11-09 10:37:20|5450.01|5450.01|5450.36|5450.36|5450.36|5450.36|5450.01|5450.01|0
1636454300000|2021-11-09 10:38:20|5450.01|5450.01|5450.01|5450.01|5450.01|5450.01|5450.01|5450.01|0
1636454320000|2021-11-09 10:38:40|5449.76|5449.76|5449.42|5449.42|5449.76|5449.76|5449.42|5449.42|0
1636454330000|2021-11-09 10:38:50|5448.72|5448.72|5448.72|5448.72|5448.72|5448.72|5448.72|5448.72|0
1636454360000|2021-11-09 10:39:20|5448.95|5448.95|5449.3|5449.3|5449.3|5449.3|5448.95|5448.95|0
1636454420000|2021-11-09 10:40:20|5449.64|5449.64|5449.64|5449.64|5449.64|5449.64|5449.64|5449.64|0
1636454450000|2021-11-09 10:40:50|5449.3|5449.3|5449.3|5449.3|5449.3|5449.3|5449.3|5449.3|0
1636454490000|2021-11-09 10:41:30|5449.54|5449.54|5449.77|5449.77|5449.77|5449.77|5449.42|5449.42|0
1636454500000|2021-11-09 10:41:40|5449.89|5449.89|5449.89|5449.89|5449.89|5449.89|5449.89|5449.89|0
1636454530000|2021-11-09 10:42:10|5450.24|5450.24|5452.17|5452.17|5452.17|5452.17|5450.24|5450.24|0
1636454570000|2021-11-09 10:42:50|5452.52|5452.52|5452.52|5452.52|5452.52|5452.52|5452.52|5452.52|0
1636454580000|2021-11-09 10:43:00|5452.17|5452.17|5452.17|5452.17|5452.17|5452.17|5452.17|5452.17|0
1636454600000|2021-11-09 10:43:20|5452.87|5452.87|5452.87|5452.87|5452.87|5452.87|5452.87|5452.87|0
1636454610000|2021-11-09 10:43:30|5453.12|5453.12|5453.12|5453.12|5453.12|5453.12|5453.12|5453.12|0
1636454640000|2021-11-09 10:44:00|5452.52|5452.52|5452.18|5452.18|5452.52|5452.52|5452.18|5452.18|0
1636454650000|2021-11-09 10:44:10|5450.77|5450.77|5450.77|5450.77|5450.77|5450.77|5450.77|5450.77|0
1636454670000|2021-11-09 10:44:30|5450.65|5450.65|5450.65|5450.65|5450.65|5450.65|5450.65|5450.65|0
1636454690000|2021-11-09 10:44:50|5449.91|5449.91|5449.91|5449.91|5449.91|5449.91|5449.91|5449.91|0
1636454700000|2021-11-09 10:45:00|5449.63|5449.63|5449.35|5449.35|5449.63|5449.63|5449.35|5449.35|0
1636454720000|2021-11-09 10:45:20|5449.63|5449.63|5448.22|5448.22|5449.63|5449.63|5448.22|5448.22|0
1636454820000|2021-11-09 10:47:00|5447.87|5447.87|5447.51|5447.51|5447.87|5447.87|5447.51|5447.51|0
1636454880000|2021-11-09 10:48:00|5447.16|5447.16|5447.76|5447.76|5447.76|5447.76|5447.16|5447.16|0
1636454900000|2021-11-09 10:48:20|5448.1|5448.1|5448.1|5448.1|5448.1|5448.1|5448.1|5448.1|0
1636454940000|2021-11-09 10:49:00|5449.87|5449.87|5451.34|5451.34|5451.34|5451.34|5449.87|5449.87|0
1636454950000|2021-11-09 10:49:10|5451.69|5451.69|5451.69|5451.69|5451.69|5451.69|5451.69|5451.69|0
1636454960000|2021-11-09 10:49:20|5453.1|5453.1|5453.81|5453.81|5453.81|5453.81|5453.1|5453.1|0
1636454970000|2021-11-09 10:49:30|5453.57|5453.57|5453.22|5453.22|5453.57|5453.57|5453.22|5453.22|0
1636454990000|2021-11-09 10:49:50|5453.58|5453.58|5453.58|5453.58|5453.58|5453.58|5453.58|5453.58|0
1636455030000|2021-11-09 10:50:30|5453.69|5453.69|5453.69|5453.69|5453.69|5453.69|5453.69|5453.69|0
1636455050000|2021-11-09 10:50:50|5453.34|5453.34|5453.34|5453.34|5453.34|5453.34|5453.34|5453.34|0
1636455070000|2021-11-09 10:51:10|5453.69|5453.69|5454.75|5454.75|5454.75|5454.75|5453.69|5453.69|0
1636455080000|2021-11-09 10:51:20|5455|5455|5455|5455|5455|5455|5455|5455|0
1636455090000|2021-11-09 10:51:30|5455.28|5455.28|5455|5455|5455.28|5455.28|5455|5455|0
1636455100000|2021-11-09 10:51:40|5455.35|5455.35|5455.69|5455.69|5455.69|5455.69|5455.35|5455.35|0
1636455110000|2021-11-09 10:51:50|5456.04|5456.04|5456.04|5456.04|5456.04|5456.04|5456.04|5456.04|0
1636455130000|2021-11-09 10:52:10|5456.29|5456.29|5457.71|5457.71|5457.71|5457.71|5456.29|5456.29|0
1636455180000|2021-11-09 10:53:00|5457.95|5457.95|5458.2|5458.2|5458.2|5458.2|5457.95|5457.95|0
1636455200000|2021-11-09 10:53:20|5457.85|5457.85|5457.85|5457.85|5457.85|5457.85|5457.85|5457.85|0
1636455220000|2021-11-09 10:53:40|5458.91|5458.91|5458.91|5458.91|5458.91|5458.91|5458.91|5458.91|0
1636455300000|2021-11-09 10:55:00|5458.56|5458.56|5458.56|5458.56|5458.56|5458.56|5458.56|5458.56|0
1636455310000|2021-11-09 10:55:10|5458.67|5458.67|5458.67|5458.67|5458.67|5458.67|5458.67|5458.67|0
1636455320000|2021-11-09 10:55:20|5459.03|5459.03|5459.38|5459.38|5459.38|5459.38|5459.03|5459.03|0
1636455360000|2021-11-09 10:56:00|5459.66|5459.66|5459.66|5459.66|5459.66|5459.66|5459.66|5459.66|0
1636455370000|2021-11-09 10:56:10|5459.38|5459.38|5459.38|5459.38|5459.38|5459.38|5459.38|5459.38|0
1636455380000|2021-11-09 10:56:20|5459.03|5459.03|5459.03|5459.03|5459.03|5459.03|5459.03|5459.03|0
1636455390000|2021-11-09 10:56:30|5459.27|5459.27|5457.51|5457.51|5459.27|5459.27|5457.51|5457.51|0
1636455410000|2021-11-09 10:56:50|5457.01|5457.01|5457.01|5457.01|5457.01|5457.01|5457.01|5457.01|0
1636455470000|2021-11-09 10:57:50|5456.67|5456.67|5456.39|5456.39|5456.67|5456.67|5456.39|5456.39|0
1636455490000|2021-11-09 10:58:10|5456.12|5456.12|5456.12|5456.12|5456.12|5456.12|5456.12|5456.12|0
1636455500000|2021-11-09 10:58:20|5455.62|5455.62|5455.62|5455.62|5455.62|5455.62|5455.62|5455.62|0
1636455520000|2021-11-09 10:58:40|5455.28|5455.28|5455.28|5455.28|5455.28|5455.28|5455.28|5455.28|0
1636455570000|2021-11-09 10:59:30|5454.94|5454.94|5454.94|5454.94|5454.94|5454.94|5454.94|5454.94|0
1636455600000|2021-11-09 11:00:00|5454.23|5454.23|5453.88|5453.88|5454.47|5454.47|5453.76|5453.76|0
1636455610000|2021-11-09 11:00:10|5454.56|5454.56|5454.56|5454.56|5454.56|5454.56|5454.56|5454.56|0
1636455620000|2021-11-09 11:00:20|5454.22|5454.22|5454.1|5454.1|5454.22|5454.22|5454.1|5454.1|0
1636455680000|2021-11-09 11:01:20|5453.75|5453.75|5453.75|5453.75|5453.75|5453.75|5453.75|5453.75|0
1636455690000|2021-11-09 11:01:30|5454.1|5454.1|5454.1|5454.1|5454.1|5454.1|5454.1|5454.1|0
1636455710000|2021-11-09 11:01:50|5453.76|5453.76|5453.76|5453.76|5453.76|5453.76|5453.76|5453.76|0
1636455720000|2021-11-09 11:02:00|5453.53|5453.53|5453.28|5453.28|5453.53|5453.53|5453.28|5453.28|0
1636455740000|2021-11-09 11:02:20|5453.16|5453.16|5453.16|5453.16|5453.16|5453.16|5453.16|5453.16|0
1636455750000|2021-11-09 11:02:30|5452.81|5452.81|5452.28|5452.28|5452.81|5452.81|5452.28|5452.28|0
1636455760000|2021-11-09 11:02:40|5452.62|5452.62|5453.21|5453.21|5453.33|5453.33|5452.62|5452.62|0
1636455780000|2021-11-09 11:03:00|5452.87|5452.87|5452.87|5452.87|5452.87|5452.87|5452.87|5452.87|0
1636455800000|2021-11-09 11:03:20|5452.17|5452.17|5452.17|5452.17|5452.17|5452.17|5452.17|5452.17|0
1636455830000|2021-11-09 11:03:50|5452.52|5452.52|5452.87|5452.87|5452.87|5452.87|5452.52|5452.52|0
1636455840000|2021-11-09 11:04:00|5453.93|5453.93|5455.77|5455.77|5456.12|5456.12|5453.93|5453.93|0
1636455850000|2021-11-09 11:04:10|5456.12|5456.12|5455.77|5455.77|5456.12|5456.12|5455.77|5455.77|0
1636455880000|2021-11-09 11:04:40|5456.47|5456.47|5457.15|5457.15|5457.15|5457.15|5456.47|5456.47|0
1636455890000|2021-11-09 11:04:50|5456.81|5456.81|5456.81|5456.81|5456.81|5456.81|5456.81|5456.81|0
1636455900000|2021-11-09 11:05:00|5457.16|5457.16|5456.46|5456.46|5457.16|5457.16|5456.46|5456.46|0
1636455930000|2021-11-09 11:05:30|5456.57|5456.57|5457.15|5457.15|5457.15|5457.15|5456.57|5456.57|0
1636455950000|2021-11-09 11:05:50|5456.79|5456.79|5456.79|5456.79|5456.79|5456.79|5456.79|5456.79|0
1636455960000|2021-11-09 11:06:00|5457.04|5457.04|5457.54|5457.54|5457.54|5457.54|5457.04|5457.04|0
1636455990000|2021-11-09 11:06:30|5457.19|5457.19|5457.19|5457.19|5457.19|5457.19|5457.19|5457.19|0
1636456020000|2021-11-09 11:07:00|5456.95|5456.95|5455.65|5455.65|5456.95|5456.95|5455.65|5455.65|0
1636456030000|2021-11-09 11:07:10|5455.53|5455.53|5455.53|5455.53|5455.53|5455.53|5455.53|5455.53|0
1636456040000|2021-11-09 11:07:20|5455.18|5455.18|5455.18|5455.18|5455.18|5455.18|5455.18|5455.18|0
1636456060000|2021-11-09 11:07:40|5455.06|5455.06|5455.06|5455.06|5455.06|5455.06|5455.06|5455.06|0
1636456070000|2021-11-09 11:07:50|5453.65|5453.65|5453.65|5453.65|5453.65|5453.65|5453.65|5453.65|0
1636456120000|2021-11-09 11:08:40|5452.94|5452.94|5454|5454|5454.35|5454.35|5452.94|5452.94|0
1636456160000|2021-11-09 11:09:20|5452.59|5452.59|5452.59|5452.59|5452.59|5452.59|5452.59|5452.59|0
1636456270000|2021-11-09 11:11:10|5452.94|5452.94|5453.29|5453.29|5453.29|5453.29|5452.94|5452.94|0
1636456340000|2021-11-09 11:12:20|5454|5454|5454|5454|5454|5454|5454|5454|0
1636456440000|2021-11-09 11:14:00|5453.65|5453.65|5453.65|5453.65|5453.65|5453.65|5453.65|5453.65|0
1636456450000|2021-11-09 11:14:10|5453.99|5453.99|5453.99|5453.99|5453.99|5453.99|5453.99|5453.99|0
1636456500000|2021-11-09 11:15:00|5454.1|5454.1|5454.46|5454.46|5454.46|5454.46|5454.1|5454.1|0
1636456510000|2021-11-09 11:15:10|5454.81|5454.81|5454.81|5454.81|5454.81|5454.81|5454.81|5454.81|0
1636456560000|2021-11-09 11:16:00|5455.15|5455.15|5455.4|5455.4|5455.4|5455.4|5455.15|5455.15|0
1636456620000|2021-11-09 11:17:00|5456.46|5456.46|5456.46|5456.46|5456.46|5456.46|5456.46|5456.46|0
1636456680000|2021-11-09 11:18:00|5456.79|5456.79|5456.79|5456.79|5456.79|5456.79|5456.79|5456.79|0
1636456690000|2021-11-09 11:18:10|5457.57|5457.57|5458.88|5458.88|5458.88|5458.88|5457.57|5457.57|0
1636456700000|2021-11-09 11:18:20|5459.22|5459.22|5459.22|5459.22|5459.22|5459.22|5459.22|5459.22|0
1636456800000|2021-11-09 11:20:00|5459.56|5459.56|5460.51|5460.51|5460.51|5460.51|5459.56|5459.56|0
1636456810000|2021-11-09 11:20:10|5460.17|5460.17|5460.17|5460.17|5460.17|5460.17|5460.17|5460.17|0
1636456910000|2021-11-09 11:21:50|5459.82|5459.82|5459.57|5459.57|5459.82|5459.82|5459.57|5459.57|0
1636456930000|2021-11-09 11:22:10|5459.45|5459.45|5460.04|5460.04|5460.04|5460.04|5459.45|5459.45|0
1636456940000|2021-11-09 11:22:20|5460.16|5460.16|5460.16|5460.16|5460.16|5460.16|5460.16|5460.16|0
1636456950000|2021-11-09 11:22:30|5459.92|5459.92|5459.92|5459.92|5459.92|5459.92|5459.92|5459.92|0
1636456960000|2021-11-09 11:22:40|5460.04|5460.04|5460.04|5460.04|5460.04|5460.04|5460.04|5460.04|0
1636456980000|2021-11-09 11:23:00|5459.69|5459.69|5459.69|5459.69|5459.69|5459.69|5459.69|5459.69|0
1636457040000|2021-11-09 11:24:00|5459.33|5459.33|5459.33|5459.33|5459.33|5459.33|5459.33|5459.33|0
1636457060000|2021-11-09 11:24:20|5458.98|5458.98|5458.98|5458.98|5458.98|5458.98|5458.98|5458.98|0
1636457070000|2021-11-09 11:24:30|5458.64|5458.64|5458.64|5458.64|5458.64|5458.64|5458.64|5458.64|0
1636457080000|2021-11-09 11:24:40|5458.29|5458.29|5458.29|5458.29|5458.29|5458.29|5458.29|5458.29|0
1636457100000|2021-11-09 11:25:00|5458.64|5458.64|5459.35|5459.35|5459.35|5459.35|5458.64|5458.64|0
1636457110000|2021-11-09 11:25:10|5459.7|5459.7|5459.7|5459.7|5459.7|5459.7|5459.7|5459.7|0
1636457120000|2021-11-09 11:25:20|5460.41|5460.41|5460.75|5460.75|5460.75|5460.75|5460.41|5460.41|0
1636457150000|2021-11-09 11:25:50|5460.63|5460.63|5460.63|5460.63|5460.63|5460.63|5460.63|5460.63|0
1636457160000|2021-11-09 11:26:00|5460.29|5460.29|5460.29|5460.29|5460.29|5460.29|5460.29|5460.29|0
1636457170000|2021-11-09 11:26:10|5460.63|5460.63|5460.63|5460.63|5460.63|5460.63|5460.63|5460.63|0
1636457200000|2021-11-09 11:26:40|5460.75|5460.75|5460.75|5460.75|5460.75|5460.75|5460.75|5460.75|0
1636457270000|2021-11-09 11:27:50|5460.04|5460.04|5460.75|5460.75|5460.75|5460.75|5460.04|5460.04|0
1636457300000|2021-11-09 11:28:20|5461.1|5461.1|5461.35|5461.35|5461.35|5461.35|5461.1|5461.1|0
1636457310000|2021-11-09 11:28:30|5461.46|5461.46|5461.46|5461.46|5461.46|5461.46|5461.46|5461.46|0
1636457330000|2021-11-09 11:28:50|5460.65|5460.65|5460.65|5460.65|5460.65|5460.65|5460.65|5460.65|0
1636457360000|2021-11-09 11:29:20|5461.01|5461.01|5461.62|5461.62|5461.62|5461.62|5461.01|5461.01|0
1636457390000|2021-11-09 11:29:50|5462.33|5462.33|5463.98|5463.98|5463.98|5463.98|5462.33|5462.33|0
1636457400000|2021-11-09 11:30:00|5464.33|5464.33|5465.37|5465.37|5465.37|5465.37|5464.33|5464.33|0
1636457410000|2021-11-09 11:30:10|5465.73|5465.73|5465.73|5465.73|5465.73|5465.73|5465.73|5465.73|0
1636457450000|2021-11-09 11:30:50|5466.07|5466.07|5466.07|5466.07|5466.07|5466.07|5466.07|5466.07|0
1636457470000|2021-11-09 11:31:10|5466.42|5466.42|5466.42|5466.42|5466.42|5466.42|5466.42|5466.42|0
1636457520000|2021-11-09 11:32:00|5465.71|5465.71|5465.71|5465.71|5465.71|5465.71|5465.71|5465.71|0
1636457570000|2021-11-09 11:32:50|5465.37|5465.37|5465.37|5465.37|5465.37|5465.37|5465.37|5465.37|0
1636457690000|2021-11-09 11:34:50|5465.02|5465.02|5463.26|5463.26|5465.02|5465.02|5463.26|5463.26|0
1636457700000|2021-11-09 11:35:00|5463.96|5463.96|5464.32|5464.32|5464.32|5464.32|5463.96|5463.96|0
1636457730000|2021-11-09 11:35:30|5464.81|5464.81|5465.52|5465.52|5465.52|5465.52|5464.81|5464.81|0
1636457740000|2021-11-09 11:35:40|5465.77|5465.77|5465.02|5465.02|5465.77|5465.77|5465.02|5465.02|0
1636457770000|2021-11-09 11:36:10|5464.32|5464.32|5464.32|5464.32|5464.32|5464.32|5464.32|5464.32|0
1636457780000|2021-11-09 11:36:20|5465.02|5465.02|5465.37|5465.37|5465.37|5465.37|5465.02|5465.02|0
1636457850000|2021-11-09 11:37:30|5466.08|5466.08|5466.79|5466.79|5466.79|5466.79|5466.08|5466.08|0
1636457890000|2021-11-09 11:38:10|5466.43|5466.43|5466.43|5466.43|5466.43|5466.43|5466.43|5466.43|0
1636457900000|2021-11-09 11:38:20|5466.08|5466.08|5466.08|5466.08|5466.08|5466.08|5466.08|5466.08|0
1636457920000|2021-11-09 11:38:40|5466.79|5466.79|5467.85|5467.85|5467.85|5467.85|5466.79|5466.79|0
1636457930000|2021-11-09 11:38:50|5468.2|5468.2|5468.2|5468.2|5468.2|5468.2|5468.2|5468.2|0
1636457950000|2021-11-09 11:39:10|5468.9|5468.9|5469.26|5469.26|5469.26|5469.26|5468.9|5468.9|0
1636457960000|2021-11-09 11:39:20|5469.6|5469.6|5469.6|5469.6|5469.6|5469.6|5469.6|5469.6|0
1636458000000|2021-11-09 11:40:00|5469.26|5469.26|5469.26|5469.26|5469.26|5469.26|5469.26|5469.26|0
1636458030000|2021-11-09 11:40:30|5470.32|5470.32|5470.32|5470.32|5470.32|5470.32|5470.32|5470.32|0
1636458050000|2021-11-09 11:40:50|5469.26|5469.26|5469.61|5469.61|5469.61|5469.61|5469.26|5469.26|0
1636458060000|2021-11-09 11:41:00|5469.96|5469.96|5469.96|5469.96|5469.96|5469.96|5469.96|5469.96|0
1636458070000|2021-11-09 11:41:10|5469.62|5469.62|5469.62|5469.62|5469.62|5469.62|5469.62|5469.62|0
1636458080000|2021-11-09 11:41:20|5469.86|5469.86|5469.86|5469.86|5469.86|5469.86|5469.86|5469.86|0
1636458090000|2021-11-09 11:41:30|5470.21|5470.21|5469.86|5469.86|5470.21|5470.21|5469.86|5469.86|0
1636458150000|2021-11-09 11:42:30|5469.51|5469.51|5469.51|5469.51|5469.51|5469.51|5469.51|5469.51|0
1636458160000|2021-11-09 11:42:40|5468.8|5468.8|5468.45|5468.45|5468.8|5468.8|5468.45|5468.45|0
1636458170000|2021-11-09 11:42:50|5468.8|5468.8|5468.2|5468.2|5468.8|5468.8|5468.2|5468.2|0
1636458220000|2021-11-09 11:43:40|5467.86|5467.86|5467.86|5467.86|5467.86|5467.86|5467.86|5467.86|0
1636458240000|2021-11-09 11:44:00|5467.26|5467.26|5466.27|5466.27|5467.26|5467.26|5466.27|5466.27|0
1636458250000|2021-11-09 11:44:10|5466.16|5466.16|5466.16|5466.16|5466.16|5466.16|5466.16|5466.16|0
1636458260000|2021-11-09 11:44:20|5466.4|5466.4|5466.4|5466.4|5466.4|5466.4|5466.4|5466.4|0
1636458280000|2021-11-09 11:44:40|5466.05|5466.05|5466.05|5466.05|5466.05|5466.05|5466.05|5466.05|0
1636458300000|2021-11-09 11:45:00|5466.4|5466.4|5466.4|5466.4|5466.4|5466.4|5466.4|5466.4|0
1636458310000|2021-11-09 11:45:10|5466.76|5466.76|5467.82|5467.82|5468.17|5468.17|5466.76|5466.76|0
1636458360000|2021-11-09 11:46:00|5468.06|5468.06|5468.06|5468.06|5468.06|5468.06|5468.06|5468.06|0
1636458370000|2021-11-09 11:46:10|5468.42|5468.42|5468.42|5468.42|5468.42|5468.42|5468.42|5468.42|0
1636458410000|2021-11-09 11:46:50|5468.18|5468.18|5468.18|5468.18|5468.18|5468.18|5468.18|5468.18|0
1636458430000|2021-11-09 11:47:10|5467.48|5467.48|5467.48|5467.48|5467.48|5467.48|5467.48|5467.48|0
1636458470000|2021-11-09 11:47:50|5469.37|5469.37|5469.72|5469.72|5471.14|5471.14|5469.37|5469.37|0
1636458510000|2021-11-09 11:48:30|5468.66|5468.66|5468.66|5468.66|5469.02|5469.02|5468.66|5468.66|0
1636458530000|2021-11-09 11:48:50|5468.31|5468.31|5468.31|5468.31|5468.31|5468.31|5468.31|5468.31|0
1636458610000|2021-11-09 11:50:10|5468.66|5468.66|5468.31|5468.31|5468.66|5468.66|5468.31|5468.31|0
1636458620000|2021-11-09 11:50:20|5467.61|5467.61|5467.61|5467.61|5467.61|5467.61|5467.61|5467.61|0
1636458700000|2021-11-09 11:51:40|5467.96|5467.96|5468.31|5468.31|5468.31|5468.31|5467.96|5467.96|0
1636458720000|2021-11-09 11:52:00|5468.2|5468.2|5467.95|5467.95|5468.2|5468.2|5467.95|5467.95|0
1636458740000|2021-11-09 11:52:20|5468.3|5468.3|5468.3|5468.3|5468.3|5468.3|5468.3|5468.3|0
1636458750000|2021-11-09 11:52:30|5468.65|5468.65|5468.65|5468.65|5468.65|5468.65|5468.65|5468.65|0
1636458760000|2021-11-09 11:52:40|5468.31|5468.31|5468.31|5468.31|5468.31|5468.31|5468.31|5468.31|0
1636458770000|2021-11-09 11:52:50|5468.2|5468.2|5468.2|5468.2|5468.2|5468.2|5468.2|5468.2|0
1636458790000|2021-11-09 11:53:10|5468.55|5468.55|5468.55|5468.55|5468.55|5468.55|5468.55|5468.55|0
1636458810000|2021-11-09 11:53:30|5468.9|5468.9|5469.15|5469.15|5469.15|5469.15|5468.9|5468.9|0
1636458840000|2021-11-09 11:54:00|5469.5|5469.5|5468.44|5468.44|5469.5|5469.5|5468.44|5468.44|0
1636458880000|2021-11-09 11:54:40|5468.72|5468.72|5468.72|5468.72|5468.72|5468.72|5468.72|5468.72|0
1636458890000|2021-11-09 11:54:50|5469.07|5469.07|5469.41|5469.41|5469.41|5469.41|5469.07|5469.07|0
1636458900000|2021-11-09 11:55:00|5469.77|5469.77|5469.77|5469.77|5469.77|5469.77|5469.77|5469.77|0
1636458990000|2021-11-09 11:56:30|5469.65|5469.65|5469.65|5469.65|5469.65|5469.65|5469.65|5469.65|0
1636459000000|2021-11-09 11:56:40|5470|5470|5470|5470|5470|5470|5470|5470|0
1636459060000|2021-11-09 11:57:40|5469.66|5469.66|5469.66|5469.66|5469.66|5469.66|5469.66|5469.66|0
1636459070000|2021-11-09 11:57:50|5468.96|5468.96|5467.9|5467.9|5468.96|5468.96|5467.9|5467.9|0
1636459080000|2021-11-09 11:58:00|5467.4|5467.4|5467.4|5467.4|5467.4|5467.4|5467.4|5467.4|0
1636459090000|2021-11-09 11:58:10|5466.34|5466.34|5466.09|5466.09|5466.34|5466.34|5466.09|5466.09|0
1636459110000|2021-11-09 11:58:30|5465.74|5465.74|5465.74|5465.74|5465.74|5465.74|5465.74|5465.74|0
1636459130000|2021-11-09 11:58:50|5465.49|5465.49|5465.49|5465.49|5465.49|5465.49|5465.49|5465.49|0
1636459150000|2021-11-09 11:59:10|5465.21|5465.21|5465.21|5465.21|5465.21|5465.21|5465.21|5465.21|0
1636459190000|2021-11-09 11:59:50|5465.55|5465.55|5465.89|5465.89|5465.89|5465.89|5465.55|5465.55|0
1636459200000|2021-11-09 12:00:00|5466.24|5466.24|5467.2|5467.2|5467.2|5467.2|5466.24|5466.24|0
1636459220000|2021-11-09 12:00:20|5468.26|5468.26|5468.26|5468.26|5468.26|5468.26|5468.26|5468.26|0
1636459290000|2021-11-09 12:01:30|5468.54|5468.54|5468.18|5468.18|5468.54|5468.54|5468.18|5468.18|0
1636459430000|2021-11-09 12:03:50|5467.83|5467.83|5466.77|5466.77|5467.83|5467.83|5466.77|5466.77|0
1636459440000|2021-11-09 12:04:00|5466.07|5466.07|5466.07|5466.07|5466.07|5466.07|5466.07|5466.07|0
1636459460000|2021-11-09 12:04:20|5467.12|5467.12|5467.48|5467.48|5467.48|5467.48|5467.12|5467.12|0
1636459490000|2021-11-09 12:04:50|5466.77|5466.77|5466.42|5466.42|5466.77|5466.77|5466.42|5466.42|0
1636459500000|2021-11-09 12:05:00|5466.07|5466.07|5466.07|5466.07|5466.07|5466.07|5466.07|5466.07|0
1636459510000|2021-11-09 12:05:10|5466.77|5466.77|5466.77|5466.77|5466.77|5466.77|5466.77|5466.77|0
1636459530000|2021-11-09 12:05:30|5467.12|5467.12|5467.12|5467.12|5467.12|5467.12|5467.12|5467.12|0
1636459560000|2021-11-09 12:06:00|5467.01|5467.01|5467.01|5467.01|5467.01|5467.01|5467.01|5467.01|0
1636459570000|2021-11-09 12:06:10|5466.77|5466.77|5466.19|5466.19|5466.77|5466.77|5466.19|5466.19|0
1636459630000|2021-11-09 12:07:10|5465.94|5465.94|5465.94|5465.94|5465.94|5465.94|5465.94|5465.94|0
1636459660000|2021-11-09 12:07:40|5465.47|5465.47|5465.47|5465.47|5465.47|5465.47|5465.47|5465.47|0
1636459670000|2021-11-09 12:07:50|5465.82|5465.82|5466.07|5466.07|5466.07|5466.07|5465.82|5465.82|0
1636459680000|2021-11-09 12:08:00|5466.32|5466.32|5467.03|5467.03|5467.03|5467.03|5466.32|5466.32|0
1636459740000|2021-11-09 12:09:00|5467.28|5467.28|5467.28|5467.28|5467.28|5467.28|5467.28|5467.28|0
1636459760000|2021-11-09 12:09:20|5466.92|5466.92|5466.92|5466.92|5466.92|5466.92|5466.92|5466.92|0
1636459800000|2021-11-09 12:10:00|5466.22|5466.22|5466.22|5466.22|5466.22|5466.22|5466.22|5466.22|0
1636459810000|2021-11-09 12:10:10|5466.92|5466.92|5466.92|5466.92|5466.92|5466.92|5466.92|5466.92|0
1636459820000|2021-11-09 12:10:20|5466.81|5466.81|5466.81|5466.81|5466.81|5466.81|5466.81|5466.81|0
1636459830000|2021-11-09 12:10:30|5467.51|5467.51|5467.87|5467.87|5467.87|5467.87|5467.51|5467.51|0
1636459840000|2021-11-09 12:10:40|5468.57|5468.57|5468.57|5468.57|5468.57|5468.57|5468.57|5468.57|0
1636459860000|2021-11-09 12:11:00|5468.92|5468.92|5468.92|5468.92|5468.92|5468.92|5468.92|5468.92|0
1636459870000|2021-11-09 12:11:10|5469.28|5469.28|5469.28|5469.28|5469.28|5469.28|5469.28|5469.28|0
1636459900000|2021-11-09 12:11:40|5470.97|5470.97|5470.62|5470.62|5470.97|5470.97|5470.62|5470.62|0
1636459950000|2021-11-09 12:12:30|5469.91|5469.91|5470.26|5470.26|5470.26|5470.26|5469.56|5469.56|0
1636459960000|2021-11-09 12:12:40|5470.62|5470.62|5470.62|5470.62|5470.62|5470.62|5470.62|5470.62|0
1636460000000|2021-11-09 12:13:20|5470.26|5470.26|5469.56|5469.56|5470.26|5470.26|5469.56|5469.56|0
1636460100000|2021-11-09 12:15:00|5469.67|5469.67|5469.67|5469.67|5469.67|5469.67|5469.67|5469.67|0
1636460110000|2021-11-09 12:15:10|5469.56|5469.56|5471.33|5471.33|5472.39|5472.39|5469.56|5469.56|0
1636460140000|2021-11-09 12:15:40|5472.39|5472.39|5475.55|5475.55|5475.55|5475.55|5472.39|5472.39|0
1636460150000|2021-11-09 12:15:50|5476.26|5476.26|5476.26|5476.26|5476.26|5476.26|5476.26|5476.26|0
1636460180000|2021-11-09 12:16:20|5475.91|5475.91|5474.5|5474.5|5475.91|5475.91|5474.5|5474.5|0
1636460190000|2021-11-09 12:16:30|5474.61|5474.61|5474.63|5474.63|5474.63|5474.63|5474.27|5474.27|0
1636460200000|2021-11-09 12:16:40|5474.27|5474.27|5474.27|5474.27|5474.27|5474.27|5474.27|5474.27|0
1636460210000|2021-11-09 12:16:50|5474.63|5474.63|5474.63|5474.63|5474.63|5474.63|5474.63|5474.63|0
1636460250000|2021-11-09 12:17:30|5474.27|5474.27|5473.92|5473.92|5474.27|5474.27|5473.92|5473.92|0
1636460280000|2021-11-09 12:18:00|5474.27|5474.27|5474.27|5474.27|5474.63|5474.63|5474.27|5474.27|0
1636460300000|2021-11-09 12:18:20|5474.61|5474.61|5475.67|5475.67|5475.67|5475.67|5474.61|5474.61|0
1636460340000|2021-11-09 12:19:00|5475.92|5475.92|5475.92|5475.92|5475.92|5475.92|5475.92|5475.92|0
1636460350000|2021-11-09 12:19:10|5475.57|5475.57|5475.57|5475.57|5475.57|5475.57|5475.57|5475.57|0
1636460360000|2021-11-09 12:19:20|5475.92|5475.92|5475.92|5475.92|5475.92|5475.92|5475.92|5475.92|0
1636460450000|2021-11-09 12:20:50|5475.57|5475.57|5474.86|5474.86|5475.57|5475.57|5474.86|5474.86|0
1636460470000|2021-11-09 12:21:10|5474.15|5474.15|5474.86|5474.86|5474.86|5474.86|5474.15|5474.15|0
1636460490000|2021-11-09 12:21:30|5474.36|5474.36|5474.36|5474.36|5474.36|5474.36|5474.36|5474.36|0
1636460500000|2021-11-09 12:21:40|5474.02|5474.02|5474.02|5474.02|5474.02|5474.02|5474.02|5474.02|0
1636460520000|2021-11-09 12:22:00|5474.27|5474.27|5474.27|5474.27|5474.27|5474.27|5474.27|5474.27|0
1636460540000|2021-11-09 12:22:20|5474.16|5474.16|5474.16|5474.16|5474.16|5474.16|5474.16|5474.16|0
1636460580000|2021-11-09 12:23:00|5473.45|5473.45|5473.45|5473.45|5473.45|5473.45|5473.45|5473.45|0
1636460590000|2021-11-09 12:23:10|5472.95|5472.95|5472.95|5472.95|5472.95|5472.95|5472.95|5472.95|0
1636460650000|2021-11-09 12:24:10|5472.46|5472.46|5472.46|5472.46|5472.46|5472.46|5472.46|5472.46|0
1636460700000|2021-11-09 12:25:00|5472.1|5472.1|5471.4|5471.4|5472.1|5472.1|5471.4|5471.4|0
1636460800000|2021-11-09 12:26:40|5471.28|5471.28|5471.28|5471.28|5471.28|5471.28|5471.28|5471.28|0
1636460840000|2021-11-09 12:27:20|5469.52|5469.52|5469.52|5469.52|5469.52|5469.52|5469.52|5469.52|0
1636460860000|2021-11-09 12:27:40|5469.27|5469.27|5469.27|5469.27|5469.27|5469.27|5469.27|5469.27|0
1636460870000|2021-11-09 12:27:50|5469.02|5469.02|5469.02|5469.02|5469.02|5469.02|5469.02|5469.02|0
1636460880000|2021-11-09 12:28:00|5469.36|5469.36|5469.36|5469.36|5469.36|5469.36|5469.36|5469.36|0
1636460910000|2021-11-09 12:28:30|5469|5469|5468.77|5468.77|5469|5469|5468.77|5468.77|0
1636460920000|2021-11-09 12:28:40|5469.48|5469.48|5468.77|5468.77|5469.48|5469.48|5468.77|5468.77|0
1636460930000|2021-11-09 12:28:50|5469.12|5469.12|5469.12|5469.12|5469.12|5469.12|5469.12|5469.12|0
1636460950000|2021-11-09 12:29:10|5469.4|5469.4|5469.52|5469.52|5469.52|5469.52|5469.4|5469.4|0
1636460970000|2021-11-09 12:29:30|5469.87|5469.87|5469.87|5469.87|5469.87|5469.87|5469.87|5469.87|0
1636461010000|2021-11-09 12:30:10|5470.22|5470.22|5470.22|5470.22|5470.22|5470.22|5470.22|5470.22|0
1636461020000|2021-11-09 12:30:20|5470.93|5470.93|5471.16|5471.16|5471.16|5471.16|5470.93|5470.93|0
1636461040000|2021-11-09 12:30:40|5472.22|5472.22|5472.22|5472.22|5472.22|5472.22|5472.22|5472.22|0
1636461060000|2021-11-09 12:31:00|5471.87|5471.87|5471.87|5471.87|5471.87|5471.87|5471.87|5471.87|0
1636461080000|2021-11-09 12:31:20|5471.75|5471.75|5471.4|5471.4|5471.75|5471.75|5471.4|5471.4|0
1636461090000|2021-11-09 12:31:30|5471.05|5471.05|5471.05|5471.05|5471.05|5471.05|5471.05|5471.05|0
1636461110000|2021-11-09 12:31:50|5470.77|5470.77|5470.42|5470.42|5470.77|5470.77|5470.42|5470.42|0
1636461120000|2021-11-09 12:32:00|5470.08|5470.08|5468.75|5468.75|5470.08|5470.08|5468.75|5468.75|0
1636461130000|2021-11-09 12:32:10|5468.41|5468.41|5468.41|5468.41|5468.41|5468.41|5468.41|5468.41|0
1636461200000|2021-11-09 12:33:20|5468.18|5468.18|5468.18|5468.18|5468.18|5468.18|5468.18|5468.18|0
1636461250000|2021-11-09 12:34:10|5467.84|5467.84|5467.96|5467.96|5467.96|5467.96|5467.72|5467.72|0
1636461270000|2021-11-09 12:34:30|5467.61|5467.61|5467.61|5467.61|5467.61|5467.61|5467.61|5467.61|0
1636461310000|2021-11-09 12:35:10|5467.25|5467.25|5467.25|5467.25|5467.25|5467.25|5467.25|5467.25|0
1636461320000|2021-11-09 12:35:20|5467.14|5467.14|5467.14|5467.14|5467.14|5467.14|5467.14|5467.14|0
1636461350000|2021-11-09 12:35:50|5466.78|5466.78|5466.67|5466.67|5466.78|5466.78|5466.67|5466.67|0
1636461370000|2021-11-09 12:36:10|5466.17|5466.17|5466.17|5466.17|5466.17|5466.17|5466.17|5466.17|0
1636461380000|2021-11-09 12:36:20|5466.42|5466.42|5466.67|5466.67|5466.67|5466.67|5466.42|5466.42|0
1636461390000|2021-11-09 12:36:30|5466.43|5466.43|5465.39|5465.39|5466.43|5466.43|5465.39|5465.39|0
1636461400000|2021-11-09 12:36:40|5465.64|5465.64|5465.64|5465.64|5465.64|5465.64|5465.64|5465.64|0
1636461410000|2021-11-09 12:36:50|5466.34|5466.34|5466.69|5466.69|5466.69|5466.69|5466.34|5466.34|0
1636461420000|2021-11-09 12:37:00|5467.03|5467.03|5467.74|5467.74|5467.74|5467.74|5467.03|5467.03|0
1636461470000|2021-11-09 12:37:50|5468.09|5468.09|5468.09|5468.09|5468.09|5468.09|5468.09|5468.09|0
1636461480000|2021-11-09 12:38:00|5468.43|5468.43|5469.27|5469.27|5469.27|5469.27|5468.43|5468.43|0
1636461510000|2021-11-09 12:38:30|5468.59|5468.59|5468.59|5468.59|5468.59|5468.59|5468.59|5468.59|0
1636461750000|2021-11-09 12:42:30|5468.25|5468.25|5468.25|5468.25|5468.25|5468.25|5468.25|5468.25|0
1636461780000|2021-11-09 12:43:00|5468.6|5468.6|5467.65|5467.65|5468.6|5468.6|5467.65|5467.65|0
1636461800000|2021-11-09 12:43:20|5468|5468|5468|5468|5468|5468|5468|5468|0
1636461830000|2021-11-09 12:43:50|5467.66|5467.66|5467.66|5467.66|5467.66|5467.66|5467.66|5467.66|0
1636461850000|2021-11-09 12:44:10|5466.6|5466.6|5466.6|5466.6|5466.6|5466.6|5466.6|5466.6|0
1636461870000|2021-11-09 12:44:30|5466.33|5466.33|5466.08|5466.08|5466.33|5466.33|5466.08|5466.08|0
1636461890000|2021-11-09 12:44:50|5465.96|5465.96|5465.96|5465.96|5465.96|5465.96|5465.96|5465.96|0
1636461910000|2021-11-09 12:45:10|5465.62|5465.62|5465.62|5465.62|5465.62|5465.62|5465.62|5465.62|0
1636461920000|2021-11-09 12:45:20|5464.92|5464.92|5464.92|5464.92|5464.92|5464.92|5464.92|5464.92|0
1636461940000|2021-11-09 12:45:40|5464.8|5464.8|5464.8|5464.8|5464.8|5464.8|5464.8|5464.8|0
1636461980000|2021-11-09 12:46:20|5464.45|5464.45|5464.45|5464.45|5464.45|5464.45|5464.45|5464.45|0
1636461990000|2021-11-09 12:46:30|5464.09|5464.09|5464.09|5464.09|5464.09|5464.09|5464.09|5464.09|0
1636462000000|2021-11-09 12:46:40|5463.84|5463.84|5463.84|5463.84|5463.84|5463.84|5463.51|5463.51|0
1636462010000|2021-11-09 12:46:50|5463.73|5463.73|5463.73|5463.73|5463.73|5463.73|5463.73|5463.73|0
1636462040000|2021-11-09 12:47:20|5463.02|5463.02|5463.02|5463.02|5463.02|5463.02|5463.02|5463.02|0
1636462050000|2021-11-09 12:47:30|5462.77|5462.77|5462.42|5462.42|5462.77|5462.77|5462.42|5462.42|0
1636462080000|2021-11-09 12:48:00|5462.07|5462.07|5462.07|5462.07|5462.07|5462.07|5462.07|5462.07|0
1636462090000|2021-11-09 12:48:10|5462.42|5462.42|5462.42|5462.42|5462.42|5462.42|5462.42|5462.42|0
1636462190000|2021-11-09 12:49:50|5461.71|5461.71|5461.71|5461.71|5461.71|5461.71|5461.71|5461.71|0
1636462200000|2021-11-09 12:50:00|5462.07|5462.07|5463.13|5463.13|5463.13|5463.13|5462.07|5462.07|0
1636462240000|2021-11-09 12:50:40|5462.89|5462.89|5463.01|5463.01|5463.01|5463.01|5462.89|5462.89|0
1636462280000|2021-11-09 12:51:20|5462.3|5462.3|5462.3|5462.3|5462.3|5462.3|5462.3|5462.3|0
1636462290000|2021-11-09 12:51:30|5461.96|5461.96|5461.96|5461.96|5461.96|5461.96|5461.96|5461.96|0
1636462400000|2021-11-09 12:53:20|5462.21|5462.21|5462.21|5462.21|5462.21|5462.21|5462.21|5462.21|0
1636462410000|2021-11-09 12:53:30|5461.96|5461.96|5461.96|5461.96|5461.96|5461.96|5461.96|5461.96|0
1636462440000|2021-11-09 12:54:00|5462.32|5462.32|5462.33|5462.33|5462.67|5462.67|5462.32|5462.32|0
1636462490000|2021-11-09 12:54:50|5462.68|5462.68|5462.68|5462.68|5462.68|5462.68|5462.68|5462.68|0
1636462520000|2021-11-09 12:55:20|5462.93|5462.93|5463.99|5463.99|5464.34|5464.34|5462.93|5462.93|0
1636462530000|2021-11-09 12:55:30|5464.24|5464.24|5464.24|5464.24|5464.24|5464.24|5464.24|5464.24|0
1636462540000|2021-11-09 12:55:40|5463.53|5463.53|5463.53|5463.53|5463.53|5463.53|5463.53|5463.53|0
1636462630000|2021-11-09 12:57:10|5463.18|5463.18|5463.18|5463.18|5463.18|5463.18|5463.18|5463.18|0
1636462640000|2021-11-09 12:57:20|5462.84|5462.84|5462.84|5462.84|5462.84|5462.84|5462.84|5462.84|0
1636462650000|2021-11-09 12:57:30|5462.49|5462.49|5462.02|5462.02|5462.49|5462.49|5462.02|5462.02|0
1636462690000|2021-11-09 12:58:10|5461.32|5461.32|5461.32|5461.32|5461.32|5461.32|5461.32|5461.32|0
1636462700000|2021-11-09 12:58:20|5460.82|5460.82|5460.82|5460.82|5460.82|5460.82|5460.82|5460.82|0
1636462710000|2021-11-09 12:58:30|5461.17|5461.17|5461.17|5461.17|5461.17|5461.17|5461.17|5461.17|0
1636462720000|2021-11-09 12:58:40|5461.86|5461.86|5461.86|5461.86|5461.86|5461.86|5461.86|5461.86|0
1636462800000|2021-11-09 13:00:00|5461.52|5461.52|5460.82|5460.82|5461.52|5461.52|5460.82|5460.82|0
1636462900000|2021-11-09 13:01:40|5460.11|5460.11|5460.11|5460.11|5460.11|5460.11|5460.11|5460.11|0
1636462910000|2021-11-09 13:01:50|5459.83|5459.83|5459.83|5459.83|5459.83|5459.83|5459.83|5459.83|0
1636462960000|2021-11-09 13:02:40|5460.08|5460.08|5460.08|5460.08|5460.08|5460.08|5460.08|5460.08|0
1636462970000|2021-11-09 13:02:50|5459.73|5459.73|5459.73|5459.73|5459.73|5459.73|5459.73|5459.73|0
1636463020000|2021-11-09 13:03:40|5459.38|5459.38|5459.38|5459.38|5459.38|5459.38|5459.38|5459.38|0
1636463050000|2021-11-09 13:04:10|5456.91|5456.91|5457.26|5457.26|5457.26|5457.26|5456.91|5456.91|0
1636463120000|2021-11-09 13:05:20|5457.01|5457.01|5457.01|5457.01|5457.01|5457.01|5457.01|5457.01|0
1636463180000|2021-11-09 13:06:20|5455.25|5455.25|5455.25|5455.25|5455.25|5455.25|5455.25|5455.25|0
1636463220000|2021-11-09 13:07:00|5455.95|5455.95|5455.95|5455.95|5455.95|5455.95|5455.95|5455.95|0
1636463240000|2021-11-09 13:07:20|5456.3|5456.3|5455.25|5455.25|5456.3|5456.3|5455.25|5455.25|0
1636463250000|2021-11-09 13:07:30|5455.6|5455.6|5455.6|5455.6|5455.6|5455.6|5455.6|5455.6|0
1636463280000|2021-11-09 13:08:00|5455.94|5455.94|5455.94|5455.94|5455.94|5455.94|5455.94|5455.94|0
1636463290000|2021-11-09 13:08:10|5456.64|5456.64|5456.64|5456.64|5456.64|5456.64|5456.64|5456.64|0
1636463310000|2021-11-09 13:08:30|5456.41|5456.41|5456.41|5456.41|5456.41|5456.41|5456.41|5456.41|0
1636463350000|2021-11-09 13:09:10|5456.16|5456.16|5456.16|5456.16|5456.16|5456.16|5456.16|5456.16|0
1636463360000|2021-11-09 13:09:20|5456.41|5456.41|5456.41|5456.41|5456.41|5456.41|5456.41|5456.41|0
1636463370000|2021-11-09 13:09:30|5455.7|5455.7|5455.7|5455.7|5455.7|5455.7|5455.7|5455.7|0
1636463390000|2021-11-09 13:09:50|5455.45|5455.45|5455.45|5455.45|5455.45|5455.45|5455.45|5455.45|0
1636463430000|2021-11-09 13:10:30|5454.04|5454.04|5454.4|5454.4|5454.4|5454.4|5454.04|5454.04|0
1636463440000|2021-11-09 13:10:40|5455.1|5455.1|5455.1|5455.1|5455.1|5455.1|5455.1|5455.1|0
1636463460000|2021-11-09 13:11:00|5454.87|5454.87|5454.53|5454.53|5454.87|5454.87|5454.53|5454.53|0
1636463500000|2021-11-09 13:11:40|5454.87|5454.87|5454.87|5454.87|5454.87|5454.87|5454.87|5454.87|0
1636463510000|2021-11-09 13:11:50|5454.52|5454.52|5454.52|5454.52|5454.52|5454.52|5454.52|5454.52|0
1636463520000|2021-11-09 13:12:00|5454.24|5454.24|5453.89|5453.89|5454.24|5454.24|5453.89|5453.89|0
1636463550000|2021-11-09 13:12:30|5453.39|5453.39|5453.39|5453.39|5453.39|5453.39|5453.39|5453.39|0
1636463570000|2021-11-09 13:12:50|5453.04|5453.04|5453.04|5453.04|5453.04|5453.04|5453.04|5453.04|0
1636463580000|2021-11-09 13:13:00|5452.68|5452.68|5452.68|5452.68|5452.68|5452.68|5452.68|5452.68|0
1636463590000|2021-11-09 13:13:10|5452.57|5452.57|5452.57|5452.57|5452.57|5452.57|5452.57|5452.57|0
1636463640000|2021-11-09 13:14:00|5452.23|5452.23|5451.98|5451.98|5452.23|5452.23|5451.98|5451.98|0
1636463710000|2021-11-09 13:15:10|5451.27|5451.27|5451.27|5451.27|5451.27|5451.27|5451.27|5451.27|0
1636463740000|2021-11-09 13:15:40|5450.93|5450.93|5450.93|5450.93|5450.93|5450.93|5450.93|5450.93|0
1636463750000|2021-11-09 13:15:50|5451.29|5451.29|5451.64|5451.64|5451.64|5451.64|5451.29|5451.29|0
1636463760000|2021-11-09 13:16:00|5451.99|5451.99|5451.88|5451.88|5451.99|5451.99|5451.88|5451.88|0
1636463820000|2021-11-09 13:17:00|5452.23|5452.23|5451.52|5451.52|5452.23|5452.23|5451.52|5451.52|0
1636463830000|2021-11-09 13:17:10|5450.82|5450.82|5450.82|5450.82|5450.82|5450.82|5450.82|5450.82|0
1636463860000|2021-11-09 13:17:40|5451.17|5451.17|5451.52|5451.52|5451.52|5451.52|5451.17|5451.17|0
1636463880000|2021-11-09 13:18:00|5451.88|5451.88|5451.88|5451.88|5451.88|5451.88|5451.88|5451.88|0
1636463920000|2021-11-09 13:18:40|5451.52|5451.52|5451.52|5451.52|5451.52|5451.52|5451.52|5451.52|0
1636463930000|2021-11-09 13:18:50|5452.23|5452.23|5452.23|5452.23|5452.23|5452.23|5452.23|5452.23|0
1636463950000|2021-11-09 13:19:10|5452.93|5452.93|5452.93|5452.93|5452.93|5452.93|5452.93|5452.93|0
1636463980000|2021-11-09 13:19:40|5451.52|5451.52|5452.93|5452.93|5452.93|5452.93|5451.52|5451.52|0
1636463990000|2021-11-09 13:19:50|5453.64|5453.64|5453.64|5453.64|5453.64|5453.64|5453.64|5453.64|0
1636464040000|2021-11-09 13:20:40|5453.99|5453.99|5453.99|5453.99|5453.99|5453.99|5453.99|5453.99|0
1636464090000|2021-11-09 13:21:30|5454.46|5454.46|5454.69|5454.69|5454.69|5454.69|5454.46|5454.46|0
1636464150000|2021-11-09 13:22:30|5455.4|5455.4|5455.4|5455.4|5455.4|5455.4|5455.4|5455.4|0
1636464160000|2021-11-09 13:22:40|5455.52|5455.52|5455.52|5455.52|5455.52|5455.52|5455.52|5455.52|0
1636464170000|2021-11-09 13:22:50|5455.16|5455.16|5455.16|5455.16|5455.16|5455.16|5455.16|5455.16|0
1636464250000|2021-11-09 13:24:10|5455.44|5455.44|5455.44|5455.44|5455.44|5455.44|5455.44|5455.44|0
1636464360000|2021-11-09 13:26:00|5453.68|5453.68|5454.03|5454.03|5454.03|5454.03|5453.68|5453.68|0
1636464400000|2021-11-09 13:26:40|5453.78|5453.78|5453.78|5453.78|5453.78|5453.78|5453.78|5453.78|0
1636464420000|2021-11-09 13:27:00|5454.14|5454.14|5454.14|5454.14|5454.14|5454.14|5454.14|5454.14|0
1636464470000|2021-11-09 13:27:50|5454.02|5454.02|5454.02|5454.02|5454.02|5454.02|5454.02|5454.02|0
1636464480000|2021-11-09 13:28:00|5453.67|5453.67|5453.33|5453.33|5453.67|5453.67|5453.33|5453.33|0
1636464490000|2021-11-09 13:28:10|5453.08|5453.08|5453.08|5453.08|5453.08|5453.08|5453.08|5453.08|0
1636464530000|2021-11-09 13:28:50|5453.19|5453.19|5453.19|5453.19|5453.19|5453.19|5453.19|5453.19|0
1636464540000|2021-11-09 13:29:00|5452.92|5452.92|5452.56|5452.56|5452.92|5452.92|5452.56|5452.56|0
1636464580000|2021-11-09 13:29:40|5452.21|5452.21|5451.86|5451.86|5452.21|5452.21|5451.86|5451.86|0
1636464590000|2021-11-09 13:29:50|5451.5|5451.5|5451.5|5451.5|5451.5|5451.5|5451.5|5451.5|0
1636464600000|2021-11-09 13:30:00|5451.86|5451.86|5451.86|5451.86|5451.86|5451.86|5451.86|5451.86|0
1636464650000|2021-11-09 13:30:50|5452.21|5452.21|5452.21|5452.21|5452.21|5452.21|5452.21|5452.21|0
1636464660000|2021-11-09 13:31:00|5452.56|5452.56|5452.31|5452.31|5452.56|5452.56|5452.31|5452.31|0
1636464670000|2021-11-09 13:31:10|5451.96|5451.96|5451.96|5451.96|5451.96|5451.96|5451.96|5451.96|0
1636464680000|2021-11-09 13:31:20|5452.3|5452.3|5453.72|5453.72|5453.72|5453.72|5452.3|5452.3|0
1636464690000|2021-11-09 13:31:30|5454.43|5454.43|5454.71|5454.71|5454.71|5454.71|5454.43|5454.43|0
1636464720000|2021-11-09 13:32:00|5454.59|5454.59|5454.59|5454.59|5454.59|5454.59|5454.59|5454.59|0
1636464740000|2021-11-09 13:32:20|5454.48|5454.48|5454.48|5454.48|5454.48|5454.48|5454.48|5454.48|0
1636464770000|2021-11-09 13:32:50|5454.36|5454.36|5454.36|5454.36|5454.71|5454.71|5454.36|5454.36|0
1636464830000|2021-11-09 13:33:50|5453.3|5453.3|5453.18|5453.18|5453.3|5453.3|5453.18|5453.18|0
1636464850000|2021-11-09 13:34:10|5453.54|5453.54|5453.54|5453.54|5453.54|5453.54|5453.54|5453.54|0
1636464890000|2021-11-09 13:34:50|5453.89|5453.89|5453.89|5453.89|5453.89|5453.89|5453.89|5453.89|0
1636464910000|2021-11-09 13:35:10|5453.77|5453.77|5453.77|5453.77|5453.77|5453.77|5453.77|5453.77|0
1636464960000|2021-11-09 13:36:00|5453.52|5453.52|5452.13|5452.13|5453.52|5453.52|5452.13|5452.13|0
1636464970000|2021-11-09 13:36:10|5451.88|5451.88|5451.88|5451.88|5451.88|5451.88|5451.88|5451.88|0
1636465010000|2021-11-09 13:36:50|5451.63|5451.63|5451.63|5451.63|5451.63|5451.63|5451.63|5451.63|0
1636465020000|2021-11-09 13:37:00|5451.88|5451.88|5452.13|5452.13|5452.13|5452.13|5451.88|5451.88|0
1636465060000|2021-11-09 13:37:40|5451.77|5451.77|5451.77|5451.77|5451.77|5451.77|5451.77|5451.77|0
1636465160000|2021-11-09 13:39:20|5451.89|5451.89|5451.89|5451.89|5451.89|5451.89|5451.89|5451.89|0
1636465190000|2021-11-09 13:39:50|5451.77|5451.77|5451.77|5451.77|5451.77|5451.77|5451.77|5451.77|0
1636465200000|2021-11-09 13:40:00|5451.42|5451.42|5451.17|5451.17|5451.42|5451.42|5451.17|5451.17|0
1636465330000|2021-11-09 13:42:10|5451.52|5451.52|5451.88|5451.88|5451.88|5451.88|5451.52|5451.52|0
1636465370000|2021-11-09 13:42:50|5451.17|5451.17|5451.17|5451.17|5451.17|5451.17|5451.17|5451.17|0
1636465380000|2021-11-09 13:43:00|5450.83|5450.83|5450.83|5450.83|5450.83|5450.83|5450.83|5450.83|0
1636465460000|2021-11-09 13:44:20|5451.18|5451.18|5451.18|5451.18|5451.18|5451.18|5451.18|5451.18|0
1636465480000|2021-11-09 13:44:40|5451.54|5451.54|5451.18|5451.18|5451.54|5451.54|5451.18|5451.18|0
1636465530000|2021-11-09 13:45:30|5451.89|5451.89|5451.89|5451.89|5451.89|5451.89|5451.89|5451.89|0
1636465540000|2021-11-09 13:45:40|5452.12|5452.12|5452.12|5452.12|5452.12|5452.12|5452.12|5452.12|0
1636465560000|2021-11-09 13:46:00|5451.77|5451.77|5451.42|5451.42|5451.77|5451.77|5451.42|5451.42|0
1636465590000|2021-11-09 13:46:30|5451.77|5451.77|5451.77|5451.77|5451.77|5451.77|5451.77|5451.77|0
1636465620000|2021-11-09 13:47:00|5450.71|5450.71|5451.08|5451.08|5451.42|5451.42|5450.71|5450.71|0
1636465680000|2021-11-09 13:48:00|5451.43|5451.43|5451.43|5451.43|5451.43|5451.43|5451.43|5451.43|0
1636465690000|2021-11-09 13:48:10|5451.18|5451.18|5451.18|5451.18|5451.18|5451.18|5451.18|5451.18|0
1636465710000|2021-11-09 13:48:30|5451.52|5451.52|5451.52|5451.52|5451.52|5451.52|5451.52|5451.52|0
1636465720000|2021-11-09 13:48:40|5451.27|5451.27|5451.52|5451.52|5451.52|5451.52|5451.27|5451.27|0
1636465770000|2021-11-09 13:49:30|5451.76|5451.76|5451.4|5451.4|5452.11|5452.11|5451.4|5451.4|0
1636465860000|2021-11-09 13:51:00|5451.52|5451.52|5451.52|5451.52|5451.52|5451.52|5451.52|5451.52|0
1636465870000|2021-11-09 13:51:10|5451.27|5451.27|5451.27|5451.27|5451.27|5451.27|5451.27|5451.27|0
1636465910000|2021-11-09 13:51:50|5451.62|5451.62|5451.27|5451.27|5451.62|5451.62|5451.27|5451.27|0
1636465920000|2021-11-09 13:52:00|5451.77|5451.77|5454.6|5454.6|5454.6|5454.6|5451.77|5451.77|0
1636465930000|2021-11-09 13:52:10|5454.35|5454.35|5454.35|5454.35|5454.35|5454.35|5454.35|5454.35|0
1636465960000|2021-11-09 13:52:40|5454.59|5454.59|5454.59|5454.59|5454.59|5454.59|5454.59|5454.59|0
1636465980000|2021-11-09 13:53:00|5454.47|5454.47|5454.47|5454.47|5454.47|5454.47|5454.47|5454.47|0
1636465990000|2021-11-09 13:53:10|5453.41|5453.41|5453.41|5453.41|5453.41|5453.41|5453.41|5453.41|0
1636466090000|2021-11-09 13:54:50|5454.12|5454.12|5454.12|5454.12|5454.12|5454.12|5454.12|5454.12|0
1636466100000|2021-11-09 13:55:00|5453.62|5453.62|5453.62|5453.62|5453.62|5453.62|5453.62|5453.62|0
1636466200000|2021-11-09 13:56:40|5453.74|5453.74|5453.74|5453.74|5453.74|5453.74|5453.74|5453.74|0
1636466210000|2021-11-09 13:56:50|5454.59|5454.59|5454.59|5454.59|5454.59|5454.59|5454.59|5454.59|0
1636466250000|2021-11-09 13:57:30|5454.25|5454.25|5453.07|5453.07|5454.25|5454.25|5453.07|5453.07|0
1636466290000|2021-11-09 13:58:10|5451.66|5451.66|5451.66|5451.66|5451.66|5451.66|5451.66|5451.66|0
1636466310000|2021-11-09 13:58:30|5451.41|5451.41|5451.3|5451.3|5451.41|5451.41|5451.3|5451.3|0
1636466350000|2021-11-09 13:59:10|5451.18|5451.18|5451.18|5451.18|5451.18|5451.18|5451.18|5451.18|0
1636466360000|2021-11-09 13:59:20|5450.83|5450.83|5450.83|5450.83|5450.83|5450.83|5450.83|5450.83|0
1636466370000|2021-11-09 13:59:30|5451.18|5451.18|5451.18|5451.18|5451.18|5451.18|5451.18|5451.18|0
1636466420000|2021-11-09 14:00:20|5450.83|5450.83|5450.83|5450.83|5450.83|5450.83|5450.83|5450.83|0
1636466440000|2021-11-09 14:00:40|5450.94|5450.94|5450.94|5450.94|5450.94|5450.94|5450.94|5450.94|0
1636466450000|2021-11-09 14:00:50|5452|5452|5452.44|5452.44|5452.44|5452.44|5452|5452|0
1636466470000|2021-11-09 14:01:10|5452.8|5452.8|5453.15|5453.15|5453.15|5453.15|5452.8|5452.8|0
1636466490000|2021-11-09 14:01:30|5453.27|5453.27|5453.38|5453.38|5453.38|5453.38|5453.27|5453.27|0
1636466520000|2021-11-09 14:02:00|5453.88|5453.88|5454.38|5454.38|5454.73|5454.73|5453.88|5453.88|0
1636466530000|2021-11-09 14:02:10|5454.13|5454.13|5453.53|5453.53|5454.13|5454.13|5453.53|5453.53|0
1636466550000|2021-11-09 14:02:30|5453.19|5453.19|5453.19|5453.19|5453.19|5453.19|5453.19|5453.19|0
1636466620000|2021-11-09 14:03:40|5452.84|5452.84|5452.48|5452.48|5452.84|5452.84|5452.48|5452.48|0
1636466630000|2021-11-09 14:03:50|5452.14|5452.14|5452.14|5452.14|5452.14|5452.14|5452.14|5452.14|0
1636466660000|2021-11-09 14:04:20|5451.44|5451.44|5451.79|5451.79|5451.79|5451.79|5451.44|5451.44|0
1636466680000|2021-11-09 14:04:40|5451.91|5451.91|5452.03|5452.03|5452.03|5452.03|5451.91|5451.91|0
1636466720000|2021-11-09 14:05:20|5452.14|5452.14|5452.14|5452.14|5452.14|5452.14|5452.14|5452.14|0
1636466730000|2021-11-09 14:05:30|5452.38|5452.38|5452.38|5452.38|5452.38|5452.38|5452.38|5452.38|0
1636466740000|2021-11-09 14:05:40|5452.13|5452.13|5452.13|5452.13|5452.13|5452.13|5452.13|5452.13|0
1636466750000|2021-11-09 14:05:50|5452.47|5452.47|5452.47|5452.47|5452.47|5452.47|5452.47|5452.47|0
1636466770000|2021-11-09 14:06:10|5452.11|5452.11|5452.11|5452.11|5452.11|5452.11|5452.11|5452.11|0
1636466870000|2021-11-09 14:07:50|5452.23|5452.23|5452.23|5452.23|5452.23|5452.23|5452.23|5452.23|0
1636466880000|2021-11-09 14:08:00|5452.46|5452.46|5452.82|5452.82|5452.82|5452.82|5452.46|5452.46|0
1636466890000|2021-11-09 14:08:10|5452.57|5452.57|5452.57|5452.57|5452.57|5452.57|5452.57|5452.57|0
1636466900000|2021-11-09 14:08:20|5452.68|5452.68|5452.68|5452.68|5452.68|5452.68|5452.68|5452.68|0
1636466930000|2021-11-09 14:08:50|5454.1|5454.1|5454.45|5454.45|5454.45|5454.45|5454.1|5454.1|0
1636467030000|2021-11-09 14:10:30|5454.33|5454.33|5454.57|5454.57|5454.57|5454.57|5454.33|5454.33|0
1636467040000|2021-11-09 14:10:40|5454.21|5454.21|5454.21|5454.21|5454.21|5454.21|5454.21|5454.21|0
1636467050000|2021-11-09 14:10:50|5454.33|5454.33|5454.33|5454.33|5454.33|5454.33|5454.33|5454.33|0
1636467060000|2021-11-09 14:11:00|5454.58|5454.58|5455.77|5455.77|5455.77|5455.77|5454.58|5454.58|0
1636467170000|2021-11-09 14:12:50|5456.05|5456.05|5456.54|5456.54|5456.54|5456.54|5456.05|5456.05|0
1636467190000|2021-11-09 14:13:10|5456.9|5456.9|5456.9|5456.9|5456.9|5456.9|5456.9|5456.9|0
1636467200000|2021-11-09 14:13:20|5457.01|5457.01|5457.01|5457.01|5457.01|5457.01|5457.01|5457.01|0
1636467240000|2021-11-09 14:14:00|5457.37|5457.37|5458.18|5458.18|5458.18|5458.18|5457.37|5457.37|0
1636467250000|2021-11-09 14:14:10|5458.52|5458.52|5458.52|5458.52|5458.52|5458.52|5458.52|5458.52|0
1636467260000|2021-11-09 14:14:20|5458.16|5458.16|5458.16|5458.16|5458.16|5458.16|5458.16|5458.16|0
1636467290000|2021-11-09 14:14:50|5457.46|5457.46|5457.46|5457.46|5457.46|5457.46|5457.46|5457.46|0
1636467360000|2021-11-09 14:16:00|5457.12|5457.12|5457.12|5457.12|5457.12|5457.12|5457.12|5457.12|0
1636467370000|2021-11-09 14:16:10|5457|5457|5457.34|5457.34|5457.34|5457.34|5457|5457|0
1636467420000|2021-11-09 14:17:00|5456.63|5456.63|5456.63|5456.63|5456.63|5456.63|5456.63|5456.63|0
1636467440000|2021-11-09 14:17:20|5456.38|5456.38|5456.38|5456.38|5456.38|5456.38|5456.38|5456.38|0
1636467480000|2021-11-09 14:18:00|5456.27|5456.27|5456.27|5456.27|5456.27|5456.27|5456.27|5456.27|0
1636467520000|2021-11-09 14:18:40|5455.91|5455.91|5455.91|5455.91|5455.91|5455.91|5455.91|5455.91|0
1636467560000|2021-11-09 14:19:20|5455.56|5455.56|5455.56|5455.56|5455.56|5455.56|5455.56|5455.56|0
1636467570000|2021-11-09 14:19:30|5455.22|5455.22|5455.22|5455.22|5455.22|5455.22|5455.22|5455.22|0
1636467580000|2021-11-09 14:19:40|5455.56|5455.56|5455.68|5455.68|5455.68|5455.68|5455.56|5455.56|0
1636467610000|2021-11-09 14:20:10|5455.33|5455.33|5455.33|5455.33|5455.33|5455.33|5455.33|5455.33|0
1636467650000|2021-11-09 14:20:50|5454.99|5454.99|5454.99|5454.99|5454.99|5454.99|5454.99|5454.99|0
1636467750000|2021-11-09 14:22:30|5455.1|5455.1|5455.57|5455.57|5455.57|5455.57|5454.87|5454.87|0
1636467760000|2021-11-09 14:22:40|5455.45|5455.45|5455.45|5455.45|5455.45|5455.45|5455.45|5455.45|0
1636467780000|2021-11-09 14:23:00|5455.34|5455.34|5455.69|5455.69|5455.69|5455.69|5455.34|5455.34|0
1636467790000|2021-11-09 14:23:10|5455.57|5455.57|5455.45|5455.45|5455.57|5455.57|5455.45|5455.45|0
1636467820000|2021-11-09 14:23:40|5455.69|5455.69|5455.69|5455.69|5455.69|5455.69|5455.69|5455.69|0
1636467830000|2021-11-09 14:23:50|5455.57|5455.57|5455.57|5455.57|5455.57|5455.57|5455.57|5455.57|0
1636467840000|2021-11-09 14:24:00|5455.91|5455.91|5455.56|5455.56|5455.91|5455.91|5455.56|5455.56|0
1636467850000|2021-11-09 14:24:10|5455.22|5455.22|5455.56|5455.56|5455.56|5455.56|5455.22|5455.22|0
1636467860000|2021-11-09 14:24:20|5455.22|5455.22|5455.22|5455.22|5455.22|5455.22|5455.22|5455.22|0
1636467930000|2021-11-09 14:25:30|5454.86|5454.86|5454.86|5454.86|5454.86|5454.86|5454.86|5454.86|0
1636467940000|2021-11-09 14:25:40|5454.62|5454.62|5454.62|5454.62|5454.62|5454.62|5454.62|5454.62|0
1636467950000|2021-11-09 14:25:50|5454.28|5454.28|5454.28|5454.28|5454.28|5454.28|5454.28|5454.28|0
1636467960000|2021-11-09 14:26:00|5454.03|5454.03|5453.69|5453.69|5454.03|5454.03|5453.69|5453.69|0
1636468050000|2021-11-09 14:27:30|5453.81|5453.81|5453.81|5453.81|5453.81|5453.81|5453.81|5453.81|0
1636468060000|2021-11-09 14:27:40|5453.92|5453.92|5453.92|5453.92|5453.92|5453.92|5453.92|5453.92|0
1636468070000|2021-11-09 14:27:50|5454.04|5454.04|5453.7|5453.7|5454.04|5454.04|5453.7|5453.7|0
1636468080000|2021-11-09 14:28:00|5454.04|5454.04|5453.41|5453.41|5454.04|5454.04|5453.41|5453.41|0
1636468090000|2021-11-09 14:28:10|5453.07|5453.07|5453.07|5453.07|5453.07|5453.07|5452.84|5452.84|0
1636468100000|2021-11-09 14:28:20|5452.72|5452.72|5452.72|5452.72|5452.72|5452.72|5452.72|5452.72|0
1636468110000|2021-11-09 14:28:30|5452.47|5452.47|5452.47|5452.47|5452.47|5452.47|5452.47|5452.47|0
1636468120000|2021-11-09 14:28:40|5452.23|5452.23|5451.76|5451.76|5452.23|5452.23|5451.76|5451.76|0
1636468130000|2021-11-09 14:28:50|5452.12|5452.12|5452.12|5452.12|5452.12|5452.12|5452.12|5452.12|0
1636468140000|2021-11-09 14:29:00|5452.23|5452.23|5452.23|5452.23|5452.23|5452.23|5452.23|5452.23|0
1636468180000|2021-11-09 14:29:40|5452.57|5452.57|5452.57|5452.57|5452.57|5452.57|5452.57|5452.57|0
1636468200000|2021-11-09 14:30:00|5452.93|5452.93|5455.19|5455.19|5455.19|5455.19|5452.93|5452.93|0
1636468210000|2021-11-09 14:30:10|5457.31|5457.31|5457.64|5457.64|5457.64|5457.64|5457.31|5457.31|0
1636468220000|2021-11-09 14:30:20|5457.31|5457.31|5457.66|5457.66|5457.66|5457.66|5457.31|5457.31|0
1636468230000|2021-11-09 14:30:30|5458.37|5458.37|5458.37|5458.37|5458.37|5458.37|5458.37|5458.37|0
1636468250000|2021-11-09 14:30:50|5458.03|5458.03|5457.67|5457.67|5458.03|5458.03|5457.67|5457.67|0
1636468260000|2021-11-09 14:31:00|5458.01|5458.01|5457.78|5457.78|5458.01|5458.01|5457.78|5457.78|0
1636468270000|2021-11-09 14:31:10|5457.54|5457.54|5458.13|5458.13|5458.25|5458.25|5457.31|5457.31|0
1636468300000|2021-11-09 14:31:40|5457.36|5457.36|5455.62|5455.62|5457.36|5457.36|5455.62|5455.62|0
1636468310000|2021-11-09 14:31:50|5455.97|5455.97|5455.62|5455.62|5455.97|5455.97|5454.91|5454.91|0
1636468320000|2021-11-09 14:32:00|5455.27|5455.27|5454.77|5454.77|5455.62|5455.62|5454.77|5454.77|0
1636468330000|2021-11-09 14:32:10|5454.43|5454.43|5453.35|5453.35|5454.43|5454.43|5453.23|5453.23|0
1636468340000|2021-11-09 14:32:20|5453.01|5453.01|5452.44|5452.44|5453.01|5453.01|5452.44|5452.44|0
1636468350000|2021-11-09 14:32:30|5451.38|5451.38|5449.73|5449.73|5451.73|5451.73|5449.73|5449.73|0
1636468360000|2021-11-09 14:32:40|5449.38|5449.38|5449.38|5449.38|5449.38|5449.38|5449.38|5449.38|0
1636468390000|2021-11-09 14:33:10|5448.32|5448.32|5449.26|5449.26|5449.26|5449.26|5448.32|5448.32|0
1636468410000|2021-11-09 14:33:30|5448.55|5448.55|5448.55|5448.55|5448.55|5448.55|5448.55|5448.55|0
1636468440000|2021-11-09 14:34:00|5448.91|5448.91|5447.85|5447.85|5448.91|5448.91|5447.85|5447.85|0
1636468450000|2021-11-09 14:34:10|5447.6|5447.6|5447.26|5447.26|5447.6|5447.6|5447.26|5447.26|0
1636468460000|2021-11-09 14:34:20|5447.01|5447.01|5446.66|5446.66|5447.01|5447.01|5446.66|5446.66|0
1636468470000|2021-11-09 14:34:30|5446.38|5446.38|5446.38|5446.38|5446.38|5446.38|5446.38|5446.38|0
1636468480000|2021-11-09 14:34:40|5446.73|5446.73|5446.97|5446.97|5446.97|5446.97|5446.62|5446.62|0
1636468490000|2021-11-09 14:34:50|5447.09|5447.09|5446.97|5446.97|5447.09|5447.09|5446.97|5446.97|0
1636468500000|2021-11-09 14:35:00|5447.2|5447.2|5447.54|5447.54|5447.54|5447.54|5447.2|5447.2|0
1636468510000|2021-11-09 14:35:10|5447.2|5447.2|5447.09|5447.09|5447.2|5447.2|5447.09|5447.09|0
1636468520000|2021-11-09 14:35:20|5446.73|5446.73|5446.98|5446.98|5446.98|5446.98|5446.73|5446.73|0
1636468540000|2021-11-09 14:35:40|5447.34|5447.34|5447.69|5447.69|5447.69|5447.69|5447.34|5447.34|0
1636468560000|2021-11-09 14:36:00|5448.75|5448.75|5451.35|5451.35|5452.03|5452.03|5448.75|5448.75|0
1636468570000|2021-11-09 14:36:10|5451.69|5451.69|5451.45|5451.45|5451.69|5451.69|5451.45|5451.45|0
1636468580000|2021-11-09 14:36:20|5451.57|5451.57|5451.57|5451.57|5451.57|5451.57|5451.57|5451.57|0
1636468600000|2021-11-09 14:36:40|5451.07|5451.07|5451.07|5451.07|5451.07|5451.07|5451.07|5451.07|0
1636468610000|2021-11-09 14:36:50|5449.66|5449.66|5449.91|5449.91|5449.91|5449.91|5449.66|5449.66|0
1636468620000|2021-11-09 14:37:00|5450.62|5450.62|5449.68|5449.68|5450.62|5450.62|5449.68|5449.68|0
1636468630000|2021-11-09 14:37:10|5448.27|5448.27|5446.97|5446.97|5448.27|5448.27|5446.97|5446.97|0
1636468640000|2021-11-09 14:37:20|5446.63|5446.63|5446.63|5446.63|5446.63|5446.63|5446.63|5446.63|0
1636468650000|2021-11-09 14:37:30|5446.4|5446.4|5446.4|5446.4|5446.4|5446.4|5446.4|5446.4|0
1636468660000|2021-11-09 14:37:40|5446.63|5446.63|5446.28|5446.28|5446.63|5446.63|5446.28|5446.28|0
1636468670000|2021-11-09 14:37:50|5445.78|5445.78|5445.78|5445.78|5445.78|5445.78|5445.78|5445.78|0
1636468680000|2021-11-09 14:38:00|5445.44|5445.44|5444.61|5444.61|5445.44|5445.44|5444.61|5444.61|0
1636468690000|2021-11-09 14:38:10|5444.36|5444.36|5444.36|5444.36|5444.36|5444.36|5444.36|5444.36|0
1636468700000|2021-11-09 14:38:20|5444.02|5444.02|5444.02|5444.02|5444.02|5444.02|5444.02|5444.02|0
1636468710000|2021-11-09 14:38:30|5444.3|5444.3|5444.9|5444.9|5444.9|5444.9|5444.3|5444.3|0
1636468720000|2021-11-09 14:38:40|5444.65|5444.65|5444.65|5444.65|5444.65|5444.65|5444.65|5444.65|0
1636468730000|2021-11-09 14:38:50|5442.88|5442.88|5442.18|5442.18|5443.24|5443.24|5442.18|5442.18|0
1636468740000|2021-11-09 14:39:00|5441.93|5441.93|5441.93|5441.93|5441.93|5441.93|5441.93|5441.93|0
1636468750000|2021-11-09 14:39:10|5442.16|5442.16|5442.05|5442.05|5442.16|5442.16|5442.05|5442.05|0
1636468760000|2021-11-09 14:39:20|5442.28|5442.28|5442.51|5442.51|5442.51|5442.51|5442.28|5442.28|0
1636468780000|2021-11-09 14:39:40|5442.76|5442.76|5442.76|5442.76|5442.76|5442.76|5442.76|5442.76|0
1636468840000|2021-11-09 14:40:40|5442.65|5442.65|5443.47|5443.47|5443.59|5443.59|5442.65|5442.65|0
1636468850000|2021-11-09 14:40:50|5443.13|5443.13|5442.42|5442.42|5443.13|5443.13|5442.42|5442.42|0
1636468860000|2021-11-09 14:41:00|5442.76|5442.76|5442.06|5442.06|5442.76|5442.76|5441.7|5441.7|0
1636468880000|2021-11-09 14:41:20|5441.94|5441.94|5441|5441|5441.94|5441.94|5441|5441|0
1636468890000|2021-11-09 14:41:30|5441.35|5441.35|5441.23|5441.23|5441.35|5441.35|5441.23|5441.23|0
1636468900000|2021-11-09 14:41:40|5441.59|5441.59|5443.98|5443.98|5443.98|5443.98|5441.59|5441.59|0
1636468910000|2021-11-09 14:41:50|5442.57|5442.57|5442.57|5442.57|5442.57|5442.57|5442.57|5442.57|0
1636468940000|2021-11-09 14:42:20|5444.38|5444.38|5444.38|5444.38|5444.38|5444.38|5444.38|5444.38|0
1636468960000|2021-11-09 14:42:40|5444.61|5444.61|5444.61|5444.61|5444.61|5444.61|5444.61|5444.61|0
1636468970000|2021-11-09 14:42:50|5444.96|5444.96|5448.2|5448.2|5448.2|5448.2|5444.96|5444.96|0
1636468980000|2021-11-09 14:43:00|5448.08|5448.08|5448.08|5448.08|5448.08|5448.08|5448.08|5448.08|0
1636469000000|2021-11-09 14:43:20|5448.43|5448.43|5448.43|5448.43|5448.43|5448.43|5448.43|5448.43|0
1636469020000|2021-11-09 14:43:40|5448.08|5448.08|5448.08|5448.08|5448.08|5448.08|5448.08|5448.08|0
1636469050000|2021-11-09 14:44:10|5447.96|5447.96|5447.85|5447.85|5447.96|5447.96|5447.85|5447.85|0
1636469080000|2021-11-09 14:44:40|5447.14|5447.14|5447.14|5447.14|5447.14|5447.14|5447.14|5447.14|0
1636469100000|2021-11-09 14:45:00|5446.89|5446.89|5446.89|5446.89|5446.89|5446.89|5446.89|5446.89|0
1636469110000|2021-11-09 14:45:10|5446.66|5446.66|5446.2|5446.2|5446.66|5446.66|5446.2|5446.2|0
1636469120000|2021-11-09 14:45:20|5447.26|5447.26|5447.26|5447.26|5447.26|5447.26|5447.26|5447.26|0
1636469130000|2021-11-09 14:45:30|5447.38|5447.38|5447.38|5447.38|5447.38|5447.38|5447.38|5447.38|0
1636469140000|2021-11-09 14:45:40|5447.26|5447.26|5447.26|5447.26|5447.26|5447.26|5447.26|5447.26|0
1636469150000|2021-11-09 14:45:50|5446.91|5446.91|5446.91|5446.91|5446.91|5446.91|5446.91|5446.91|0
1636469160000|2021-11-09 14:46:00|5447.02|5447.02|5447.27|5447.27|5447.27|5447.27|5447.02|5447.02|0
1636469180000|2021-11-09 14:46:20|5447.95|5447.95|5448.74|5448.74|5448.74|5448.74|5447.95|5447.95|0
1636469190000|2021-11-09 14:46:30|5448.41|5448.41|5448.41|5448.41|5448.41|5448.41|5448.41|5448.41|0
1636469210000|2021-11-09 14:46:50|5449.11|5449.11|5449.11|5449.11|5449.11|5449.11|5449.11|5449.11|0
1636469250000|2021-11-09 14:47:30|5448.42|5448.42|5448.77|5448.77|5448.77|5448.77|5448.42|5448.42|0
1636469270000|2021-11-09 14:47:50|5448.42|5448.42|5448.07|5448.07|5448.42|5448.42|5448.07|5448.07|0
1636469280000|2021-11-09 14:48:00|5447.36|5447.36|5447.71|5447.71|5447.71|5447.71|5447.36|5447.36|0
1636469290000|2021-11-09 14:48:10|5447.38|5447.38|5447.38|5447.38|5447.38|5447.38|5447.38|5447.38|0
1636469330000|2021-11-09 14:48:50|5447.73|5447.73|5449.46|5449.46|5449.46|5449.46|5447.73|5447.73|0
1636469340000|2021-11-09 14:49:00|5449.13|5449.13|5448.54|5448.54|5449.13|5449.13|5448.54|5448.54|0
1636469360000|2021-11-09 14:49:20|5448.82|5448.82|5449.17|5449.17|5449.17|5449.17|5448.82|5448.82|0
1636469370000|2021-11-09 14:49:30|5448.92|5448.92|5448.92|5448.92|5448.92|5448.92|5448.92|5448.92|0
1636469380000|2021-11-09 14:49:40|5449.28|5449.28|5452.58|5452.58|5452.58|5452.58|5449.28|5449.28|0
1636469390000|2021-11-09 14:49:50|5451.88|5451.88|5452.83|5452.83|5453.11|5453.11|5451.88|5451.88|0
1636469410000|2021-11-09 14:50:10|5453.07|5453.07|5453.07|5453.07|5453.07|5453.07|5453.07|5453.07|0
1636469430000|2021-11-09 14:50:30|5450.95|5450.95|5450.24|5450.24|5450.95|5450.95|5450.24|5450.24|0
1636469440000|2021-11-09 14:50:40|5451.65|5451.65|5451.65|5451.65|5451.65|5451.65|5451.65|5451.65|0
1636469460000|2021-11-09 14:51:00|5450.95|5450.95|5451.3|5451.3|5451.3|5451.3|5450.95|5450.95|0
1636469470000|2021-11-09 14:51:10|5450.95|5450.95|5451.3|5451.3|5451.3|5451.3|5450.95|5450.95|0
1636469480000|2021-11-09 14:51:20|5451.65|5451.65|5451.65|5451.65|5451.65|5451.65|5451.65|5451.65|0
1636469490000|2021-11-09 14:51:30|5451.19|5451.19|5451.19|5451.19|5451.19|5451.19|5451.19|5451.19|0
1636469500000|2021-11-09 14:51:40|5451.89|5451.89|5451.89|5451.89|5451.89|5451.89|5451.89|5451.89|0
1636469510000|2021-11-09 14:51:50|5452.6|5452.6|5456.35|5456.35|5456.47|5456.47|5452.6|5452.6|0
1636469520000|2021-11-09 14:52:00|5455.64|5455.64|5455.64|5455.64|5455.64|5455.64|5455.64|5455.64|0
1636469530000|2021-11-09 14:52:10|5455.89|5455.89|5456.17|5456.17|5456.17|5456.17|5455.89|5455.89|0
1636469570000|2021-11-09 14:52:50|5455.11|5455.11|5455|5455|5455.11|5455.11|5455|5455|0
1636469580000|2021-11-09 14:53:00|5456.05|5456.05|5456.05|5456.05|5456.05|5456.05|5456.05|5456.05|0
1636469600000|2021-11-09 14:53:20|5456.17|5456.17|5456.17|5456.17|5456.17|5456.17|5456.17|5456.17|0
1636469620000|2021-11-09 14:53:40|5456.51|5456.51|5457.01|5457.01|5457.01|5457.01|5456.51|5456.51|0
1636469630000|2021-11-09 14:53:50|5456.65|5456.65|5456.89|5456.89|5456.89|5456.89|5456.65|5456.65|0
1636469650000|2021-11-09 14:54:10|5457.59|5457.59|5457.95|5457.95|5457.95|5457.95|5457.59|5457.59|0
1636469660000|2021-11-09 14:54:20|5458.29|5458.29|5458.64|5458.64|5458.64|5458.64|5458.29|5458.29|0
1636469670000|2021-11-09 14:54:30|5458.76|5458.76|5459.11|5459.11|5459.11|5459.11|5458.76|5458.76|0
1636469700000|2021-11-09 14:55:00|5458.76|5458.76|5459.81|5459.81|5459.81|5459.81|5458.76|5458.76|0
1636469740000|2021-11-09 14:55:40|5459.11|5459.11|5457.46|5457.46|5459.11|5459.11|5457.46|5457.46|0
1636469750000|2021-11-09 14:55:50|5457.35|5457.35|5459.46|5459.46|5459.46|5459.46|5457.35|5457.35|0
1636469760000|2021-11-09 14:56:00|5457.35|5457.35|5456.99|5456.99|5457.35|5457.35|5456.99|5456.99|0
1636469790000|2021-11-09 14:56:30|5456.88|5456.88|5456.88|5456.88|5456.88|5456.88|5456.88|5456.88|0
1636469810000|2021-11-09 14:56:50|5457.23|5457.23|5457.23|5457.23|5457.23|5457.23|5457.23|5457.23|0
1636469820000|2021-11-09 14:57:00|5457.58|5457.58|5458.29|5458.29|5458.29|5458.29|5457.58|5457.58|0
1636469830000|2021-11-09 14:57:10|5458.64|5458.64|5458.76|5458.76|5458.76|5458.76|5458.64|5458.64|0
1636469840000|2021-11-09 14:57:20|5459.11|5459.11|5459.11|5459.11|5459.11|5459.11|5459.11|5459.11|0
1636469860000|2021-11-09 14:57:40|5459.45|5459.45|5459.45|5459.45|5459.45|5459.45|5459.45|5459.45|0
1636469870000|2021-11-09 14:57:50|5459.8|5459.8|5459.8|5459.8|5459.8|5459.8|5459.8|5459.8|0
1636469900000|2021-11-09 14:58:20|5460.05|5460.05|5460.05|5460.05|5460.05|5460.05|5460.05|5460.05|0
1636469910000|2021-11-09 14:58:30|5459.8|5459.8|5459.35|5459.35|5460.05|5460.05|5459.35|5459.35|0
1636469920000|2021-11-09 14:58:40|5459.01|5459.01|5459.01|5459.01|5459.01|5459.01|5459.01|5459.01|0
1636469930000|2021-11-09 14:58:50|5458.65|5458.65|5458.65|5458.65|5458.65|5458.65|5458.65|5458.65|0
1636469940000|2021-11-09 14:59:00|5458.89|5458.89|5462.88|5462.88|5462.88|5462.88|5458.65|5458.65|0
1636469950000|2021-11-09 14:59:10|5461.47|5461.47|5462.53|5462.53|5462.53|5462.53|5461.47|5461.47|0
1636469960000|2021-11-09 14:59:20|5462.77|5462.77|5462.77|5462.77|5462.77|5462.77|5462.77|5462.77|0
1636469970000|2021-11-09 14:59:30|5462.06|5462.06|5462.77|5462.77|5462.77|5462.77|5462.06|5462.06|0
1636469980000|2021-11-09 14:59:40|5462.41|5462.41|5462.41|5462.41|5462.41|5462.41|5462.41|5462.41|0
1636469990000|2021-11-09 14:59:50|5463.12|5463.12|5463.82|5463.82|5463.82|5463.82|5463.12|5463.12|0
1636470000000|2021-11-09 15:00:00|5463.12|5463.12|5462.53|5462.53|5463.12|5463.12|5462.53|5462.53|0
1636470010000|2021-11-09 15:00:10|5462.18|5462.18|5462.18|5462.18|5462.18|5462.18|5462.18|5462.18|0
1636470020000|2021-11-09 15:00:20|5462.43|5462.43|5463.13|5463.13|5463.49|5463.49|5462.43|5462.43|0
1636470040000|2021-11-09 15:00:40|5462.78|5462.78|5462.07|5462.07|5462.78|5462.78|5462.07|5462.07|0
1636470050000|2021-11-09 15:00:50|5462.43|5462.43|5462.66|5462.66|5462.66|5462.66|5462.31|5462.31|0
1636470090000|2021-11-09 15:01:30|5462.78|5462.78|5463.6|5463.6|5463.6|5463.6|5462.78|5462.78|0
1636470100000|2021-11-09 15:01:40|5462.9|5462.9|5461.91|5461.91|5462.9|5462.9|5461.91|5461.91|0
1636470120000|2021-11-09 15:02:00|5460.5|5460.5|5460.85|5460.85|5460.85|5460.85|5460.5|5460.5|0
1636470130000|2021-11-09 15:02:10|5459.79|5459.79|5459.4|5459.4|5459.79|5459.79|5459.4|5459.4|0
1636470140000|2021-11-09 15:02:20|5459.15|5459.15|5459.86|5459.86|5459.86|5459.86|5459.15|5459.15|0
1636470150000|2021-11-09 15:02:30|5460.1|5460.1|5460.81|5460.81|5460.81|5460.81|5460.1|5460.1|0
1636470170000|2021-11-09 15:02:50|5460.46|5460.46|5460.81|5460.81|5460.81|5460.81|5460.46|5460.46|0
1636470180000|2021-11-09 15:03:00|5460.1|5460.1|5460.1|5460.1|5460.1|5460.1|5460.1|5460.1|0
1636470200000|2021-11-09 15:03:20|5460.34|5460.34|5460.68|5460.68|5460.68|5460.68|5460.34|5460.34|0
1636470240000|2021-11-09 15:04:00|5460.34|5460.34|5461.15|5461.15|5461.15|5461.15|5460.09|5460.09|0
1636470250000|2021-11-09 15:04:10|5460.44|5460.44|5459.15|5459.15|5460.44|5460.44|5459.15|5459.15|0
1636470260000|2021-11-09 15:04:20|5457.74|5457.74|5457.74|5457.74|5457.74|5457.74|5457.74|5457.74|0
1636470270000|2021-11-09 15:04:30|5457.5|5457.5|5457.61|5457.61|5457.85|5457.85|5457.5|5457.5|0
1636470290000|2021-11-09 15:04:50|5457.85|5457.85|5457.5|5457.5|5457.85|5457.85|5457.5|5457.5|0
1636470300000|2021-11-09 15:05:00|5457.15|5457.15|5457.5|5457.5|5457.5|5457.5|5457.15|5457.15|0
1636470310000|2021-11-09 15:05:10|5457.85|5457.85|5457.85|5457.85|5457.85|5457.85|5457.85|5457.85|0
1636470320000|2021-11-09 15:05:20|5458.13|5458.13|5458.13|5458.13|5458.13|5458.13|5458.13|5458.13|0
1636470330000|2021-11-09 15:05:30|5457.88|5457.88|5459.3|5459.3|5459.41|5459.41|5457.88|5457.88|0
1636470340000|2021-11-09 15:05:40|5458.94|5458.94|5459.3|5459.3|5459.3|5459.3|5458.94|5458.94|0
1636470360000|2021-11-09 15:06:00|5459.64|5459.64|5461.09|5461.09|5461.09|5461.09|5457.87|5457.87|0
1636470370000|2021-11-09 15:06:10|5461.79|5461.79|5461.79|5461.79|5461.79|5461.79|5461.79|5461.79|0
1636470400000|2021-11-09 15:06:40|5461.09|5461.09|5462.73|5462.73|5462.73|5462.73|5461.09|5461.09|0
1636470410000|2021-11-09 15:06:50|5462.38|5462.38|5462.38|5462.38|5462.38|5462.38|5462.38|5462.38|0
1636470420000|2021-11-09 15:07:00|5462.03|5462.03|5461.46|5461.46|5462.03|5462.03|5461.46|5461.46|0
1636470450000|2021-11-09 15:07:30|5460.04|5460.04|5460.04|5460.04|5460.04|5460.04|5460.04|5460.04|0
1636470480000|2021-11-09 15:08:00|5459.79|5459.79|5459.79|5459.79|5459.79|5459.79|5459.79|5459.79|0
1636470490000|2021-11-09 15:08:10|5458.38|5458.38|5458.04|5458.04|5458.38|5458.38|5458.04|5458.04|0
1636470520000|2021-11-09 15:08:40|5457.93|5457.93|5457.22|5457.22|5457.93|5457.93|5457.22|5457.22|0
1636470530000|2021-11-09 15:08:50|5456.52|5456.52|5456.87|5456.87|5456.87|5456.87|5456.52|5456.52|0
1636470540000|2021-11-09 15:09:00|5456.62|5456.62|5456.39|5456.39|5456.62|5456.62|5456.39|5456.39|0
1636470560000|2021-11-09 15:09:20|5455.8|5455.8|5454.12|5454.12|5455.8|5455.8|5454.12|5454.12|0
1636470600000|2021-11-09 15:10:00|5454.47|5454.47|5455.18|5455.18|5455.18|5455.18|5454.47|5454.47|0
1636470610000|2021-11-09 15:10:10|5455.64|5455.64|5456.2|5456.2|5456.32|5456.32|5455.64|5455.64|0
1636470620000|2021-11-09 15:10:20|5458.32|5458.32|5458.71|5458.71|5458.71|5458.71|5458.32|5458.32|0
1636470630000|2021-11-09 15:10:30|5458.01|5458.01|5458.01|5458.01|5458.01|5458.01|5458.01|5458.01|0
1636470660000|2021-11-09 15:11:00|5456.95|5456.95|5456.95|5456.95|5456.95|5456.95|5456.95|5456.95|0
1636470670000|2021-11-09 15:11:10|5456.83|5456.83|5455.08|5455.08|5456.83|5456.83|5455.08|5455.08|0
1636470680000|2021-11-09 15:11:20|5454.73|5454.73|5454.6|5454.6|5454.73|5454.73|5454.24|5454.24|0
1636470690000|2021-11-09 15:11:30|5454.24|5454.24|5453.91|5453.91|5454.24|5454.24|5453.91|5453.91|0
1636470700000|2021-11-09 15:11:40|5454.61|5454.61|5456.38|5456.38|5456.38|5456.38|5454.61|5454.61|0
1636470710000|2021-11-09 15:11:50|5455.32|5455.32|5455.57|5455.57|5455.57|5455.57|5455.32|5455.32|0
1636470730000|2021-11-09 15:12:10|5456.27|5456.27|5456.27|5456.27|5456.27|5456.27|5456.27|5456.27|0
1636470740000|2021-11-09 15:12:20|5455.92|5455.92|5455.57|5455.57|5455.92|5455.92|5455.57|5455.57|0
1636470760000|2021-11-09 15:12:40|5455.8|5455.8|5455.8|5455.8|5455.8|5455.8|5455.8|5455.8|0
1636470770000|2021-11-09 15:12:50|5455.09|5455.09|5454.14|5454.14|5455.09|5455.09|5454.14|5454.14|0
1636470780000|2021-11-09 15:13:00|5454.02|5454.02|5454.02|5454.02|5454.02|5454.02|5454.02|5454.02|0
1636470800000|2021-11-09 15:13:20|5453.32|5453.32|5451.76|5451.76|5453.32|5453.32|5451.76|5451.76|0
1636470810000|2021-11-09 15:13:30|5451.51|5451.51|5451.51|5451.51|5451.51|5451.51|5451.51|5451.51|0
1636470830000|2021-11-09 15:13:50|5451.23|5451.23|5448.58|5448.58|5451.23|5451.23|5448.58|5448.58|0
1636470840000|2021-11-09 15:14:00|5448.47|5448.47|5447.41|5447.41|5448.47|5448.47|5447.41|5447.41|0
1636470870000|2021-11-09 15:14:30|5446.73|5446.73|5446.73|5446.73|5446.73|5446.73|5446.73|5446.73|0
1636470880000|2021-11-09 15:14:40|5445.99|5445.99|5443.28|5443.28|5445.99|5445.99|5443.28|5443.28|0
1636470890000|2021-11-09 15:14:50|5443.03|5443.03|5443.03|5443.03|5443.03|5443.03|5443.03|5443.03|0
1636470900000|2021-11-09 15:15:00|5443.39|5443.39|5443.39|5443.39|5443.39|5443.39|5443.39|5443.39|0
1636470910000|2021-11-09 15:15:10|5443.74|5443.74|5443.99|5443.99|5443.99|5443.99|5443.74|5443.74|0
1636470920000|2021-11-09 15:15:20|5444.34|5444.34|5444.34|5444.34|5444.34|5444.34|5444.34|5444.34|0
1636470930000|2021-11-09 15:15:30|5444.22|5444.22|5444.58|5444.58|5444.58|5444.58|5444.22|5444.22|0
1636470970000|2021-11-09 15:16:10|5443.87|5443.87|5443.62|5443.62|5443.87|5443.87|5443.62|5443.62|0
1636470990000|2021-11-09 15:16:30|5442.56|5442.56|5443.87|5443.87|5443.87|5443.87|5442.56|5442.56|0
1636471000000|2021-11-09 15:16:40|5443.62|5443.62|5443.62|5443.62|5443.62|5443.62|5443.62|5443.62|0
1636471020000|2021-11-09 15:17:00|5443.74|5443.74|5443.03|5443.03|5443.74|5443.74|5442.68|5442.68|0
1636471040000|2021-11-09 15:17:20|5443.39|5443.39|5443.39|5443.39|5443.39|5443.39|5443.39|5443.39|0
1636471050000|2021-11-09 15:17:30|5443.03|5443.03|5443.03|5443.03|5443.03|5443.03|5443.03|5443.03|0
1636471060000|2021-11-09 15:17:40|5443.39|5443.39|5443.39|5443.39|5443.39|5443.39|5443.39|5443.39|0
1636471070000|2021-11-09 15:17:50|5442.92|5442.92|5441.86|5441.86|5442.92|5442.92|5441.86|5441.86|0
1636471090000|2021-11-09 15:18:10|5441.63|5441.63|5441.63|5441.63|5441.63|5441.63|5441.63|5441.63|0
1636471100000|2021-11-09 15:18:20|5442.33|5442.33|5442.33|5442.33|5442.33|5442.33|5442.33|5442.33|0
1636471110000|2021-11-09 15:18:30|5441.63|5441.63|5440.58|5440.58|5441.63|5441.63|5440.58|5440.58|0
1636471120000|2021-11-09 15:18:40|5439.87|5439.87|5439.64|5439.64|5439.87|5439.87|5439.64|5439.64|0
1636471130000|2021-11-09 15:18:50|5439.76|5439.76|5440.7|5440.7|5440.7|5440.7|5439.76|5439.76|0
1636471150000|2021-11-09 15:19:10|5440.34|5440.34|5439.99|5439.99|5440.34|5440.34|5439.99|5439.99|0
1636471170000|2021-11-09 15:19:30|5438.93|5438.93|5439.29|5439.29|5439.29|5439.29|5438.93|5438.93|0
1636471180000|2021-11-09 15:19:40|5439.64|5439.64|5439.98|5439.98|5439.98|5439.98|5439.64|5439.64|0
1636471190000|2021-11-09 15:19:50|5440.47|5440.47|5441.53|5441.53|5441.53|5441.53|5440.47|5440.47|0
1636471200000|2021-11-09 15:20:00|5441.77|5441.77|5441.52|5441.52|5441.77|5441.77|5441.52|5441.52|0
1636471230000|2021-11-09 15:20:30|5441.17|5441.17|5441.17|5441.17|5441.17|5441.17|5441.17|5441.17|0
1636471260000|2021-11-09 15:21:00|5441.41|5441.41|5441.18|5441.18|5441.41|5441.41|5441.18|5441.18|0
1636471270000|2021-11-09 15:21:10|5441.3|5441.3|5442|5442|5442|5442|5441.3|5441.3|0
1636471280000|2021-11-09 15:21:20|5442.28|5442.28|5442.53|5442.53|5442.53|5442.53|5442.28|5442.28|0
1636471290000|2021-11-09 15:21:30|5443.21|5443.21|5443.21|5443.21|5443.21|5443.21|5443.21|5443.21|0
1636471340000|2021-11-09 15:22:20|5442.86|5442.86|5442.86|5442.86|5442.86|5442.86|5442.86|5442.86|0
1636471350000|2021-11-09 15:22:30|5442.74|5442.74|5443.68|5443.68|5443.68|5443.68|5442.62|5442.62|0
1636471370000|2021-11-09 15:22:50|5442.62|5442.62|5442.62|5442.62|5442.62|5442.62|5442.62|5442.62|0
1636471390000|2021-11-09 15:23:10|5443.33|5443.33|5443.93|5443.93|5444.64|5444.64|5443.33|5443.33|0
1636471420000|2021-11-09 15:23:40|5443.81|5443.81|5443.81|5443.81|5443.81|5443.81|5443.81|5443.81|0
1636471450000|2021-11-09 15:24:10|5444.17|5444.17|5444.17|5444.17|5444.17|5444.17|5444.17|5444.17|0
1636471490000|2021-11-09 15:24:50|5443.46|5443.46|5442.29|5442.29|5443.46|5443.46|5442.05|5442.05|0
1636471500000|2021-11-09 15:25:00|5442.52|5442.52|5442.74|5442.74|5442.74|5442.74|5442.4|5442.4|0
1636471510000|2021-11-09 15:25:10|5441.68|5441.68|5441.79|5441.79|5442.25|5442.25|5441.68|5441.68|0
1636471520000|2021-11-09 15:25:20|5441.9|5441.9|5441.9|5441.9|5441.9|5441.9|5441.9|5441.9|0
1636471550000|2021-11-09 15:25:50|5441.55|5441.55|5441.55|5441.55|5441.55|5441.55|5441.55|5441.55|0
1636471570000|2021-11-09 15:26:10|5441.32|5441.32|5441.66|5441.66|5441.66|5441.66|5441.32|5441.32|0
1636471580000|2021-11-09 15:26:20|5442.36|5442.36|5442.48|5442.48|5442.71|5442.71|5442.36|5442.36|0
1636471600000|2021-11-09 15:26:40|5442.36|5442.36|5442.36|5442.36|5442.36|5442.36|5442.36|5442.36|0
1636471610000|2021-11-09 15:26:50|5442.71|5442.71|5442.71|5442.71|5442.71|5442.71|5442.71|5442.71|0
1636471620000|2021-11-09 15:27:00|5442.36|5442.36|5442.36|5442.36|5442.36|5442.36|5442.36|5442.36|0
1636471630000|2021-11-09 15:27:10|5443.07|5443.07|5443.07|5443.07|5443.07|5443.07|5443.07|5443.07|0
1636471640000|2021-11-09 15:27:20|5442.95|5442.95|5442.95|5442.95|5442.95|5442.95|5442.95|5442.95|0
1636471650000|2021-11-09 15:27:30|5442.6|5442.6|5442.6|5442.6|5442.6|5442.6|5442.6|5442.6|0
1636471690000|2021-11-09 15:28:10|5442.25|5442.25|5442.6|5442.6|5442.6|5442.6|5442.25|5442.25|0
1636471710000|2021-11-09 15:28:30|5442.25|5442.25|5442.25|5442.25|5442.25|5442.25|5442.25|5442.25|0
1636471730000|2021-11-09 15:28:50|5442.6|5442.6|5442.6|5442.6|5442.6|5442.6|5442.6|5442.6|0
1636471740000|2021-11-09 15:29:00|5443.3|5443.3|5443.3|5443.3|5443.3|5443.3|5443.3|5443.3|0
1636471750000|2021-11-09 15:29:10|5443.55|5443.55|5443.55|5443.55|5443.55|5443.55|5443.55|5443.55|0
1636471770000|2021-11-09 15:29:30|5443.91|5443.91|5443.91|5443.91|5443.91|5443.91|5443.91|5443.91|0
1636471790000|2021-11-09 15:29:50|5444.15|5444.15|5446.08|5446.08|5446.08|5446.08|5444.15|5444.15|0
1636471800000|2021-11-09 15:30:00|5446.31|5446.31|5446.67|5446.67|5446.67|5446.67|5446.08|5446.08|0
1636471810000|2021-11-09 15:30:10|5447.02|5447.02|5446.79|5446.79|5447.02|5447.02|5446.79|5446.79|0
1636471820000|2021-11-09 15:30:20|5446.43|5446.43|5446.43|5446.43|5446.43|5446.43|5446.43|5446.43|0
1636471830000|2021-11-09 15:30:30|5446.08|5446.08|5446.08|5446.08|5446.08|5446.08|5446.08|5446.08|0
1636471840000|2021-11-09 15:30:40|5445.74|5445.74|5445.74|5445.74|5445.74|5445.74|5445.74|5445.74|0
1636471860000|2021-11-09 15:31:00|5445.39|5445.39|5445.37|5445.37|5445.73|5445.73|5445.37|5445.37|0
1636471870000|2021-11-09 15:31:10|5445.04|5445.04|5445.04|5445.04|5445.04|5445.04|5445.04|5445.04|0
1636471890000|2021-11-09 15:31:30|5445.15|5445.15|5445.6|5445.6|5445.84|5445.84|5445.15|5445.15|0
1636471900000|2021-11-09 15:31:40|5445.95|5445.95|5445.95|5445.95|5445.95|5445.95|5445.95|5445.95|0
1636471910000|2021-11-09 15:31:50|5445.6|5445.6|5445.24|5445.24|5445.6|5445.6|5445.24|5445.24|0
1636471920000|2021-11-09 15:32:00|5444.54|5444.54|5444.54|5444.54|5444.54|5444.54|5444.54|5444.54|0
1636471930000|2021-11-09 15:32:10|5444.89|5444.89|5444.89|5444.89|5444.89|5444.89|5444.89|5444.89|0
1636471940000|2021-11-09 15:32:20|5445.6|5445.6|5445.6|5445.6|5445.6|5445.6|5445.6|5445.6|0
1636471950000|2021-11-09 15:32:30|5445.24|5445.24|5445.24|5445.24|5445.24|5445.24|5445.24|5445.24|0
1636471970000|2021-11-09 15:32:50|5444.54|5444.54|5444.54|5444.54|5444.54|5444.54|5444.54|5444.54|0
1636471980000|2021-11-09 15:33:00|5444.89|5444.89|5444.89|5444.89|5444.89|5444.89|5444.89|5444.89|0
1636472020000|2021-11-09 15:33:40|5444.54|5444.54|5444.54|5444.54|5444.54|5444.54|5444.54|5444.54|0
1636472040000|2021-11-09 15:34:00|5444.42|5444.42|5444.3|5444.3|5444.42|5444.42|5444.3|5444.3|0
1636472100000|2021-11-09 15:35:00|5444.19|5444.19|5443.83|5443.83|5444.19|5444.19|5443.83|5443.83|0
1636472120000|2021-11-09 15:35:20|5443.13|5443.13|5443.13|5443.13|5443.13|5443.13|5443.13|5443.13|0
1636472140000|2021-11-09 15:35:40|5442.88|5442.88|5442.88|5442.88|5442.88|5442.88|5442.88|5442.88|0
1636472190000|2021-11-09 15:36:30|5442.54|5442.54|5442.54|5442.54|5442.54|5442.54|5442.54|5442.54|0
1636472240000|2021-11-09 15:37:20|5442.42|5442.42|5442.42|5442.42|5442.42|5442.42|5442.42|5442.42|0
1636472250000|2021-11-09 15:37:30|5442.07|5442.07|5442.07|5442.07|5442.42|5442.42|5442.07|5442.07|0
1636472260000|2021-11-09 15:37:40|5442.42|5442.42|5442.42|5442.42|5442.42|5442.42|5442.42|5442.42|0
1636472270000|2021-11-09 15:37:50|5442.07|5442.07|5442.07|5442.07|5442.07|5442.07|5442.07|5442.07|0
1636472280000|2021-11-09 15:38:00|5442.42|5442.42|5442.42|5442.42|5442.42|5442.42|5442.42|5442.42|0
1636472290000|2021-11-09 15:38:10|5441.36|5441.36|5441.36|5441.36|5441.36|5441.36|5441.01|5441.01|0
1636472300000|2021-11-09 15:38:20|5441.11|5441.11|5441.11|5441.11|5441.11|5441.11|5441.11|5441.11|0
1636472340000|2021-11-09 15:39:00|5441.82|5441.82|5442.78|5442.78|5442.78|5442.78|5441.82|5441.82|0
1636472350000|2021-11-09 15:39:10|5442.42|5442.42|5442.07|5442.07|5442.42|5442.42|5442.07|5442.07|0
1636472370000|2021-11-09 15:39:30|5441.82|5441.82|5441.14|5441.14|5441.82|5441.82|5441.14|5441.14|0
1636472380000|2021-11-09 15:39:40|5440.08|5440.08|5440.08|5440.08|5440.08|5440.08|5440.08|5440.08|0
1636472420000|2021-11-09 15:40:20|5440.79|5440.79|5440.79|5440.79|5440.79|5440.79|5440.79|5440.79|0
1636472460000|2021-11-09 15:41:00|5440.51|5440.51|5440.51|5440.51|5440.51|5440.51|5440.51|5440.51|0
1636472470000|2021-11-09 15:41:10|5439.81|5439.81|5439.81|5439.81|5439.81|5439.81|5439.81|5439.81|0
1636472490000|2021-11-09 15:41:30|5440.16|5440.16|5438.86|5438.86|5440.16|5440.16|5438.86|5438.86|0
1636472510000|2021-11-09 15:41:50|5439.2|5439.2|5439.2|5439.2|5439.2|5439.2|5439.2|5439.2|0
1636472540000|2021-11-09 15:42:20|5439.09|5439.09|5437.9|5437.9|5439.2|5439.2|5437.9|5437.9|0
1636472550000|2021-11-09 15:42:30|5438.25|5438.25|5438.25|5438.25|5438.25|5438.25|5438.25|5438.25|0
1636472570000|2021-11-09 15:42:50|5437.54|5437.54|5437.54|5437.54|5437.54|5437.54|5437.54|5437.54|0
1636472580000|2021-11-09 15:43:00|5437.19|5437.19|5438.36|5438.36|5438.36|5438.36|5436.83|5436.83|0
1636472600000|2021-11-09 15:43:20|5439.31|5439.31|5438.96|5438.96|5439.31|5439.31|5438.96|5438.96|0
1636472610000|2021-11-09 15:43:30|5438.84|5438.84|5438.84|5438.84|5438.84|5438.84|5438.84|5438.84|0
1636472640000|2021-11-09 15:44:00|5439.2|5439.2|5439.2|5439.2|5439.2|5439.2|5439.2|5439.2|0
1636472650000|2021-11-09 15:44:10|5438.84|5438.84|5439.17|5439.17|5439.52|5439.52|5438.84|5438.84|0
1636472690000|2021-11-09 15:44:50|5438.81|5438.81|5438.81|5438.81|5438.81|5438.81|5438.81|5438.81|0
1636472700000|2021-11-09 15:45:00|5439.17|5439.17|5439.17|5439.17|5439.17|5439.17|5439.17|5439.17|0
1636472710000|2021-11-09 15:45:10|5439.52|5439.52|5439.52|5439.52|5439.52|5439.52|5439.52|5439.52|0
1636472720000|2021-11-09 15:45:20|5439.17|5439.17|5439.52|5439.52|5439.52|5439.52|5438.81|5438.81|0
1636472730000|2021-11-09 15:45:30|5439.64|5439.64|5439.14|5439.14|5439.64|5439.64|5439.14|5439.14|0
1636472740000|2021-11-09 15:45:40|5438.43|5438.43|5438.79|5438.79|5438.79|5438.79|5438.43|5438.43|0
1636472780000|2021-11-09 15:46:20|5438.45|5438.45|5438.33|5438.33|5438.45|5438.45|5438.33|5438.33|0
1636472800000|2021-11-09 15:46:40|5437.98|5437.98|5437.16|5437.16|5437.98|5437.98|5437.16|5437.16|0
1636472830000|2021-11-09 15:47:10|5437.86|5437.86|5437.86|5437.86|5437.86|5437.86|5437.86|5437.86|0
1636472840000|2021-11-09 15:47:20|5437.61|5437.61|5437.61|5437.61|5437.61|5437.61|5437.61|5437.61|0
1636472850000|2021-11-09 15:47:30|5437.26|5437.26|5437.61|5437.61|5437.97|5437.97|5437.26|5437.26|0
1636472880000|2021-11-09 15:48:00|5437.97|5437.97|5438.32|5438.32|5438.32|5438.32|5437.97|5437.97|0
1636472900000|2021-11-09 15:48:20|5438.66|5438.66|5438.91|5438.91|5438.91|5438.91|5438.66|5438.66|0
1636472940000|2021-11-09 15:49:00|5439.02|5439.02|5439.02|5439.02|5439.02|5439.02|5439.02|5439.02|0
1636472960000|2021-11-09 15:49:20|5439.73|5439.73|5439.73|5439.73|5439.73|5439.73|5439.73|5439.73|0
1636472970000|2021-11-09 15:49:30|5439.96|5439.96|5442.03|5442.03|5442.03|5442.03|5439.96|5439.96|0
1636472980000|2021-11-09 15:49:40|5441.69|5441.69|5442.03|5442.03|5442.03|5442.03|5441.69|5441.69|0
1636472990000|2021-11-09 15:49:50|5443.09|5443.09|5443.09|5443.09|5443.09|5443.09|5443.09|5443.09|0
1636473020000|2021-11-09 15:50:20|5442.38|5442.38|5442.03|5442.03|5442.38|5442.38|5442.03|5442.03|0
1636473030000|2021-11-09 15:50:30|5441.44|5441.44|5441.09|5441.09|5441.44|5441.44|5440.74|5440.74|0
1636473070000|2021-11-09 15:51:10|5440.74|5440.74|5440.38|5440.38|5440.74|5440.74|5440.38|5440.38|0
1636473090000|2021-11-09 15:51:30|5440.05|5440.05|5440.05|5440.05|5440.05|5440.05|5440.05|5440.05|0
1636473100000|2021-11-09 15:51:40|5440.75|5440.75|5440.75|5440.75|5440.75|5440.75|5440.75|5440.75|0
1636473110000|2021-11-09 15:51:50|5440.5|5440.5|5439.8|5439.8|5440.5|5440.5|5439.8|5439.8|0
1636473160000|2021-11-09 15:52:40|5440.15|5440.15|5440.15|5440.15|5440.15|5440.15|5440.15|5440.15|0
1636473170000|2021-11-09 15:52:50|5439.8|5439.8|5439.8|5439.8|5439.8|5439.8|5439.8|5439.8|0
1636473180000|2021-11-09 15:53:00|5439.44|5439.44|5439.44|5439.44|5439.44|5439.44|5439.44|5439.44|0
1636473210000|2021-11-09 15:53:30|5439.09|5439.09|5439.09|5439.09|5439.09|5439.09|5439.09|5439.09|0
1636473220000|2021-11-09 15:53:40|5438.39|5438.39|5438.03|5438.03|5438.39|5438.39|5438.03|5438.03|0
1636473240000|2021-11-09 15:54:00|5438.15|5438.15|5437.8|5437.8|5438.15|5438.15|5437.8|5437.8|0
1636473250000|2021-11-09 15:54:10|5438.15|5438.15|5437.44|5437.44|5438.15|5438.15|5437.44|5437.44|0
1636473260000|2021-11-09 15:54:20|5437.33|5437.33|5437.33|5437.33|5437.33|5437.33|5437.33|5437.33|0
1636473270000|2021-11-09 15:54:30|5436.97|5436.97|5436.97|5436.97|5436.97|5436.97|5436.97|5436.97|0
1636473280000|2021-11-09 15:54:40|5436.72|5436.72|5436.72|5436.72|5436.72|5436.72|5436.72|5436.72|0
1636473290000|2021-11-09 15:54:50|5436.37|5436.37|5436.25|5436.25|5436.37|5436.37|5436.25|5436.25|0
1636473330000|2021-11-09 15:55:30|5435.9|5435.9|5435.55|5435.55|5435.9|5435.9|5435.2|5435.2|0
1636473340000|2021-11-09 15:55:40|5435.2|5435.2|5435.2|5435.2|5435.2|5435.2|5435.2|5435.2|0
1636473360000|2021-11-09 15:56:00|5435.9|5435.9|5435.9|5435.9|5435.9|5435.9|5435.9|5435.9|0
1636473370000|2021-11-09 15:56:10|5434.84|5434.84|5434.15|5434.15|5434.84|5434.84|5434.15|5434.15|0
1636473390000|2021-11-09 15:56:30|5433.9|5433.9|5433.65|5433.65|5433.9|5433.9|5433.65|5433.65|0
1636473400000|2021-11-09 15:56:40|5433.31|5433.31|5433.15|5433.15|5433.43|5433.43|5433.15|5433.15|0
1636473450000|2021-11-09 15:57:30|5433.04|5433.04|5432.8|5432.8|5433.04|5433.04|5432.8|5432.8|0
1636473460000|2021-11-09 15:57:40|5433.14|5433.14|5433.85|5433.85|5433.85|5433.85|5433.14|5433.14|0
1636473470000|2021-11-09 15:57:50|5433.73|5433.73|5433.73|5433.73|5433.73|5433.73|5433.73|5433.73|0
1636473480000|2021-11-09 15:58:00|5433.98|5433.98|5433.98|5433.98|5433.98|5433.98|5433.98|5433.98|0
1636473500000|2021-11-09 15:58:20|5433.27|5433.27|5433.27|5433.27|5433.27|5433.27|5433.27|5433.27|0
1636473540000|2021-11-09 15:59:00|5432.92|5432.92|5432.92|5432.92|5432.92|5432.92|5432.92|5432.92|0
1636473550000|2021-11-09 15:59:10|5433.27|5433.27|5434.23|5434.23|5434.23|5434.23|5433.27|5433.27|0
1636473560000|2021-11-09 15:59:20|5434.34|5434.34|5435.05|5435.05|5435.05|5435.05|5434.34|5434.34|0
1636473590000|2021-11-09 15:59:50|5435.4|5435.4|5435.05|5435.05|5435.4|5435.4|5435.05|5435.05|0
1636473600000|2021-11-09 16:00:00|5435.76|5435.76|5436.1|5436.1|5436.1|5436.1|5435.76|5435.76|0
1636473620000|2021-11-09 16:00:20|5435.74|5435.74|5435.74|5435.74|5435.74|5435.74|5435.74|5435.74|0
1636473630000|2021-11-09 16:00:30|5435.39|5435.39|5435.39|5435.39|5435.39|5435.39|5435.39|5435.39|0
1636473640000|2021-11-09 16:00:40|5435.51|5435.51|5435.51|5435.51|5435.51|5435.51|5435.51|5435.51|0
1636473660000|2021-11-09 16:01:00|5436.56|5436.56|5437.27|5437.27|5437.62|5437.62|5436.56|5436.56|0
1636473670000|2021-11-09 16:01:10|5436.92|5436.92|5437.26|5437.26|5437.26|5437.26|5436.92|5436.92|0
1636473680000|2021-11-09 16:01:20|5437.37|5437.37|5437.37|5437.37|5437.37|5437.37|5437.37|5437.37|0
1636473690000|2021-11-09 16:01:30|5438.08|5438.08|5438.08|5438.08|5438.08|5438.08|5438.08|5438.08|0
1636473700000|2021-11-09 16:01:40|5437.73|5437.73|5437.73|5437.73|5437.73|5437.73|5437.73|5437.73|0
1636473750000|2021-11-09 16:02:30|5437.84|5437.84|5437.84|5437.84|5437.84|5437.84|5437.84|5437.84|0
1636473760000|2021-11-09 16:02:40|5437.5|5437.5|5437.15|5437.15|5437.5|5437.5|5437.15|5437.15|0
1636473790000|2021-11-09 16:03:10|5436.81|5436.81|5437.06|5437.06|5437.06|5437.06|5436.81|5436.81|0
1636473810000|2021-11-09 16:03:30|5437.18|5437.18|5436.47|5436.47|5437.18|5437.18|5436.47|5436.47|0
1636473820000|2021-11-09 16:03:40|5436.59|5436.59|5436.59|5436.59|5436.59|5436.59|5436.59|5436.59|0
1636473830000|2021-11-09 16:03:50|5436.24|5436.24|5435.88|5435.88|5436.24|5436.24|5435.88|5435.88|0
1636473850000|2021-11-09 16:04:10|5435.53|5435.53|5435.53|5435.53|5435.53|5435.53|5435.53|5435.53|0
1636473860000|2021-11-09 16:04:20|5435.28|5435.28|5434.85|5434.85|5435.56|5435.56|5434.85|5434.85|0
1636473880000|2021-11-09 16:04:40|5434.74|5434.74|5434.74|5434.74|5434.74|5434.74|5434.74|5434.74|0
1636473890000|2021-11-09 16:04:50|5434.38|5434.38|5434.38|5434.38|5434.38|5434.38|5434.38|5434.38|0
1636473900000|2021-11-09 16:05:00|5434.74|5434.74|5434.74|5434.74|5434.74|5434.74|5434.74|5434.74|0
1636473910000|2021-11-09 16:05:10|5436.86|5436.86|5437.19|5437.19|5437.19|5437.19|5436.86|5436.86|0
1636473920000|2021-11-09 16:05:20|5437.8|5437.8|5438.04|5438.04|5438.04|5438.04|5437.8|5437.8|0
1636473930000|2021-11-09 16:05:30|5437.8|5437.8|5437.1|5437.1|5437.8|5437.8|5437.1|5437.1|0
1636473970000|2021-11-09 16:06:10|5437.22|5437.22|5437.22|5437.22|5437.22|5437.22|5437.22|5437.22|0
1636474000000|2021-11-09 16:06:40|5436.75|5436.75|5436.75|5436.75|5436.75|5436.75|5436.75|5436.75|0
1636474060000|2021-11-09 16:07:40|5436.64|5436.64|5436.64|5436.64|5436.64|5436.64|5436.64|5436.64|0
1636474070000|2021-11-09 16:07:50|5436.28|5436.28|5435.58|5435.58|5436.28|5436.28|5435.58|5435.58|0
1636474080000|2021-11-09 16:08:00|5435.23|5435.23|5435.23|5435.23|5435.23|5435.23|5435.23|5435.23|0
1636474090000|2021-11-09 16:08:10|5435.58|5435.58|5435.58|5435.58|5435.58|5435.58|5435.58|5435.58|0
1636474120000|2021-11-09 16:08:40|5435.33|5435.33|5435.33|5435.33|5435.33|5435.33|5435.33|5435.33|0
1636474130000|2021-11-09 16:08:50|5435.08|5435.08|5434.74|5434.74|5435.08|5435.08|5434.74|5434.74|0
1636474140000|2021-11-09 16:09:00|5433.33|5433.33|5433.33|5433.33|5433.33|5433.33|5433.33|5433.33|0
1636474150000|2021-11-09 16:09:10|5432.98|5432.98|5432.98|5432.98|5432.98|5432.98|5432.98|5432.98|0
1636474180000|2021-11-09 16:09:40|5432.62|5432.62|5432.98|5432.98|5432.98|5432.98|5432.62|5432.62|0
1636474220000|2021-11-09 16:10:20|5433.09|5433.09|5433.21|5433.21|5433.21|5433.21|5433.09|5433.09|0
1636474230000|2021-11-09 16:10:30|5433.56|5433.56|5433.9|5433.9|5433.9|5433.9|5433.56|5433.56|0
1636474240000|2021-11-09 16:10:40|5433.65|5433.65|5433.65|5433.65|5433.65|5433.65|5433.65|5433.65|0
1636474270000|2021-11-09 16:11:10|5433.31|5433.31|5433.31|5433.31|5433.31|5433.31|5433.31|5433.31|0
1636474290000|2021-11-09 16:11:30|5433.43|5433.43|5433.43|5433.43|5433.43|5433.43|5433.43|5433.43|0
1636474310000|2021-11-09 16:11:50|5433.78|5433.78|5433.78|5433.78|5433.78|5433.78|5433.78|5433.78|0
1636474320000|2021-11-09 16:12:00|5433.43|5433.43|5433.78|5433.78|5433.78|5433.78|5433.43|5433.43|0
1636474330000|2021-11-09 16:12:10|5434.14|5434.14|5434.49|5434.49|5434.49|5434.49|5434.14|5434.14|0
1636474340000|2021-11-09 16:12:20|5433.89|5433.89|5433.89|5433.89|5433.89|5433.89|5433.54|5433.54|0
1636474360000|2021-11-09 16:12:40|5433.64|5433.64|5433.77|5433.77|5433.89|5433.89|5433.64|5433.64|0
1636474370000|2021-11-09 16:12:50|5434.12|5434.12|5434.12|5434.12|5434.12|5434.12|5434.12|5434.12|0
1636474390000|2021-11-09 16:13:10|5433.88|5433.88|5433.52|5433.52|5433.88|5433.88|5433.52|5433.52|0
1636474400000|2021-11-09 16:13:20|5433.17|5433.17|5433.05|5433.05|5433.17|5433.17|5433.05|5433.05|0
1636474420000|2021-11-09 16:13:40|5432.8|5432.8|5432.1|5432.1|5432.8|5432.8|5432.1|5432.1|0
1636474430000|2021-11-09 16:13:50|5432.22|5432.22|5432.69|5432.69|5432.69|5432.69|5432.22|5432.22|0
1636474440000|2021-11-09 16:14:00|5432.57|5432.57|5432.82|5432.82|5432.82|5432.82|5432.57|5432.57|0
1636474450000|2021-11-09 16:14:10|5432.46|5432.46|5432.46|5432.46|5432.46|5432.46|5432.46|5432.46|0
1636474460000|2021-11-09 16:14:20|5432.82|5432.82|5432.82|5432.82|5432.82|5432.82|5432.82|5432.82|0
1636474470000|2021-11-09 16:14:30|5433.52|5433.52|5433.52|5433.52|5433.52|5433.52|5433.52|5433.52|0
1636474480000|2021-11-09 16:14:40|5433.77|5433.77|5433.77|5433.77|5433.77|5433.77|5433.77|5433.77|0
1636474490000|2021-11-09 16:14:50|5434.12|5434.12|5435.65|5435.65|5435.65|5435.65|5434.12|5434.12|0
1636474500000|2021-11-09 16:15:00|5435.3|5435.3|5435.3|5435.3|5435.3|5435.3|5435.3|5435.3|0
1636474510000|2021-11-09 16:15:10|5434.95|5434.95|5434.59|5434.59|5434.95|5434.95|5434.59|5434.59|0
1636474540000|2021-11-09 16:15:40|5434.95|5434.95|5435.3|5435.3|5435.3|5435.3|5434.95|5434.95|0
1636474550000|2021-11-09 16:15:50|5434.95|5434.95|5434.59|5434.59|5434.95|5434.95|5434.59|5434.59|0
1636474570000|2021-11-09 16:16:10|5434.35|5434.35|5435.05|5435.05|5435.05|5435.05|5433.99|5433.99|0
1636474580000|2021-11-09 16:16:20|5435.3|5435.3|5434.59|5434.59|5435.3|5435.3|5434.59|5434.59|0
1636474590000|2021-11-09 16:16:30|5434.26|5434.26|5434.26|5434.26|5434.26|5434.26|5434.26|5434.26|0
1636474600000|2021-11-09 16:16:40|5434.61|5434.61|5434.61|5434.61|5434.61|5434.61|5434.61|5434.61|0
1636474620000|2021-11-09 16:17:00|5434.36|5434.36|5432.95|5432.95|5434.36|5434.36|5432.95|5432.95|0
1636474640000|2021-11-09 16:17:20|5432.24|5432.24|5432.24|5432.24|5432.24|5432.24|5432.24|5432.24|0
1636474650000|2021-11-09 16:17:30|5431.99|5431.99|5431.99|5431.99|5431.99|5431.99|5431.99|5431.99|0
1636474670000|2021-11-09 16:17:50|5432.35|5432.35|5433.41|5433.41|5433.41|5433.41|5432.35|5432.35|0
1636474680000|2021-11-09 16:18:00|5433.13|5433.13|5433.13|5433.13|5433.13|5433.13|5433.13|5433.13|0
1636474690000|2021-11-09 16:18:10|5432.77|5432.77|5432.77|5432.77|5432.77|5432.77|5432.77|5432.77|0
1636474700000|2021-11-09 16:18:20|5432.42|5432.42|5432.42|5432.42|5432.42|5432.42|5432.42|5432.42|0
1636474710000|2021-11-09 16:18:30|5432.07|5432.07|5432.07|5432.07|5432.07|5432.07|5432.07|5432.07|0
1636474720000|2021-11-09 16:18:40|5432.42|5432.42|5432.42|5432.42|5433.13|5433.13|5432.42|5432.42|0
1636474740000|2021-11-09 16:19:00|5432.77|5432.77|5433.13|5433.13|5433.13|5433.13|5432.77|5432.77|0
1636474760000|2021-11-09 16:19:20|5432.77|5432.77|5433.83|5433.83|5434.19|5434.19|5432.42|5432.42|0
1636474770000|2021-11-09 16:19:30|5434.19|5434.19|5433.83|5433.83|5434.19|5434.19|5433.83|5433.83|0
1636474780000|2021-11-09 16:19:40|5433.48|5433.48|5433.48|5433.48|5433.48|5433.48|5433.48|5433.48|0
1636474800000|2021-11-09 16:20:00|5432.88|5432.88|5432.88|5432.88|5432.88|5432.88|5432.88|5432.88|0
1636474830000|2021-11-09 16:20:30|5432.52|5432.52|5432.52|5432.52|5432.52|5432.52|5432.52|5432.52|0
1636474870000|2021-11-09 16:21:10|5433.05|5433.05|5433.41|5433.41|5433.41|5433.41|5433.05|5433.05|0
1636474890000|2021-11-09 16:21:30|5432.7|5432.7|5432.7|5432.7|5432.7|5432.7|5432.7|5432.7|0
1636474900000|2021-11-09 16:21:40|5432.42|5432.42|5432.07|5432.07|5432.42|5432.42|5432.07|5432.07|0
1636474910000|2021-11-09 16:21:50|5431.71|5431.71|5431.6|5431.6|5431.71|5431.71|5431.6|5431.6|0
1636474930000|2021-11-09 16:22:10|5431.26|5431.26|5431.26|5431.26|5431.26|5431.26|5431.26|5431.26|0
1636474950000|2021-11-09 16:22:30|5431.01|5431.01|5431.01|5431.01|5431.01|5431.01|5431.01|5431.01|0
1636474970000|2021-11-09 16:22:50|5430.78|5430.78|5430.78|5430.78|5430.78|5430.78|5430.78|5430.78|0
1636474980000|2021-11-09 16:23:00|5430.66|5430.66|5430.66|5430.66|5430.66|5430.66|5430.66|5430.66|0
1636475010000|2021-11-09 16:23:30|5430.31|5430.31|5429.95|5429.95|5430.31|5430.31|5429.95|5429.95|0
1636475020000|2021-11-09 16:23:40|5429.67|5429.67|5429.67|5429.67|5429.67|5429.67|5429.67|5429.67|0
1636475060000|2021-11-09 16:24:20|5430.01|5430.01|5431.41|5431.41|5431.41|5431.41|5430.01|5430.01|0
1636475070000|2021-11-09 16:24:30|5431.06|5431.06|5431.06|5431.06|5431.06|5431.06|5431.06|5431.06|0
1636475080000|2021-11-09 16:24:40|5430.71|5430.71|5430.71|5430.71|5430.71|5430.71|5430.71|5430.71|0
1636475090000|2021-11-09 16:24:50|5431.06|5431.06|5430.94|5430.94|5431.06|5431.06|5430.94|5430.94|0
1636475100000|2021-11-09 16:25:00|5430.59|5430.59|5430.24|5430.24|5430.59|5430.59|5429.88|5429.88|0
1636475130000|2021-11-09 16:25:30|5429.88|5429.88|5429.63|5429.63|5429.88|5429.88|5429.63|5429.63|0
1636475140000|2021-11-09 16:25:40|5429.3|5429.3|5429.3|5429.3|5429.3|5429.3|5429.3|5429.3|0
1636475150000|2021-11-09 16:25:50|5428.94|5428.94|5429.06|5429.06|5429.06|5429.06|5428.94|5428.94|0
1636475200000|2021-11-09 16:26:40|5428.71|5428.71|5428.35|5428.35|5428.71|5428.71|5428.35|5428.35|0
1636475210000|2021-11-09 16:26:50|5428|5428|5428.94|5428.94|5428.94|5428.94|5428|5428|0
1636475220000|2021-11-09 16:27:00|5429.22|5429.22|5429.22|5429.22|5429.22|5429.22|5429.22|5429.22|0
1636475240000|2021-11-09 16:27:20|5429.57|5429.57|5429.57|5429.57|5429.57|5429.57|5429.57|5429.57|0
1636475250000|2021-11-09 16:27:30|5429.22|5429.22|5429.93|5429.93|5429.93|5429.93|5429.22|5429.22|0
1636475260000|2021-11-09 16:27:40|5429.22|5429.22|5429.22|5429.22|5429.22|5429.22|5429.22|5429.22|0
1636475270000|2021-11-09 16:27:50|5428.75|5428.75|5428.87|5428.87|5428.87|5428.87|5428.75|5428.75|0
1636475280000|2021-11-09 16:28:00|5428.59|5428.59|5428.84|5428.84|5428.84|5428.84|5428.59|5428.59|0
1636475290000|2021-11-09 16:28:10|5428.72|5428.72|5428.37|5428.37|5428.72|5428.72|5428.37|5428.37|0
1636475300000|2021-11-09 16:28:20|5428.02|5428.02|5427.46|5427.46|5428.15|5428.15|5427.46|5427.46|0
1636475310000|2021-11-09 16:28:30|5428.16|5428.16|5428.16|5428.16|5428.16|5428.16|5428.16|5428.16|0
1636475330000|2021-11-09 16:28:50|5428.52|5428.52|5428.52|5428.52|5428.52|5428.52|5428.52|5428.52|0
1636475340000|2021-11-09 16:29:00|5428.87|5428.87|5429.59|5429.59|5429.94|5429.94|5428.87|5428.87|0
1636475360000|2021-11-09 16:29:20|5429.23|5429.23|5430.29|5430.29|5430.29|5430.29|5429.23|5429.23|0
1636475370000|2021-11-09 16:29:30|5431|5431|5431.23|5431.23|5431.23|5431.23|5431|5431|0
1636475380000|2021-11-09 16:29:40|5431.12|5431.12|5431.23|5431.23|5431.23|5431.23|5431.12|5431.12|0
1636475390000|2021-11-09 16:29:50|5431.57|5431.57|5431.23|5431.23|5431.69|5431.69|5430.98|5430.98|0
1636532100000|2021-11-10 08:15:00|5431.15|5431.15|5429.28|5429.28|5431.15|5431.15|5429.28|5429.28|0
1636532130000|2021-11-10 08:15:30|5429.04|5429.04|5429.16|5429.16|5429.16|5429.16|5429.04|5429.04|0
1636532140000|2021-11-10 08:15:40|5428.91|5428.91|5426.45|5426.45|5428.91|5428.91|5426.45|5426.45|0
1636532160000|2021-11-10 08:16:00|5426.12|5426.12|5426.47|5426.47|5427.88|5427.88|5426.12|5426.12|0
1636532190000|2021-11-10 08:16:30|5425.3|5425.3|5424.96|5424.96|5425.3|5425.3|5424.96|5424.96|0
1636532200000|2021-11-10 08:16:40|5425.2|5425.2|5425.33|5425.33|5425.33|5425.33|5424.73|5424.73|0
1636532230000|2021-11-10 08:17:10|5425.67|5425.67|5428.14|5428.14|5428.14|5428.14|5425.67|5425.67|0
1636532270000|2021-11-10 08:17:50|5429.22|5429.22|5429.5|5429.5|5429.5|5429.5|5429.22|5429.22|0
1636532290000|2021-11-10 08:18:10|5430.18|5430.18|5430.18|5430.18|5430.18|5430.18|5430.18|5430.18|0
1636532310000|2021-11-10 08:18:30|5430.52|5430.52|5430.18|5430.18|5430.52|5430.52|5430.18|5430.18|0
1636532320000|2021-11-10 08:18:40|5432.65|5432.65|5432.65|5432.65|5432.65|5432.65|5432.65|5432.65|0
1636532330000|2021-11-10 08:18:50|5433|5433|5433|5433|5433|5433|5433|5433|0
1636532350000|2021-11-10 08:19:10|5433.5|5433.5|5433.5|5433.5|5433.5|5433.5|5433.5|5433.5|0
1636532380000|2021-11-10 08:19:40|5433.78|5433.78|5433.78|5433.78|5433.78|5433.78|5433.78|5433.78|0
1636532390000|2021-11-10 08:19:50|5433.53|5433.53|5433.18|5433.18|5433.53|5433.53|5433.18|5433.18|0
1636532400000|2021-11-10 08:20:00|5433.64|5433.64|5431.96|5431.96|5433.64|5433.64|5431.84|5431.84|0
1636532410000|2021-11-10 08:20:10|5431.71|5431.71|5429.28|5429.28|5431.71|5431.71|5429.28|5429.28|0
1636532420000|2021-11-10 08:20:20|5429.03|5429.03|5429.03|5429.03|5429.03|5429.03|5429.03|5429.03|0
1636532430000|2021-11-10 08:20:30|5428.47|5428.47|5426.02|5426.02|5428.47|5428.47|5426.02|5426.02|0
1636532440000|2021-11-10 08:20:40|5426.72|5426.72|5426.72|5426.72|5426.72|5426.72|5426.72|5426.72|0
1636532460000|2021-11-10 08:21:00|5427.07|5427.07|5427.07|5427.07|5427.07|5427.07|5427.07|5427.07|0
1636532470000|2021-11-10 08:21:10|5428.13|5428.13|5428.13|5428.13|5428.13|5428.13|5428.13|5428.13|0
1636532490000|2021-11-10 08:21:30|5428.49|5428.49|5428.49|5428.49|5428.49|5428.49|5428.49|5428.49|0
1636532520000|2021-11-10 08:22:00|5428.37|5428.37|5430.13|5430.13|5430.13|5430.13|5428.37|5428.37|0
1636532530000|2021-11-10 08:22:10|5430.02|5430.02|5430.02|5430.02|5430.02|5430.02|5430.02|5430.02|0
1636532540000|2021-11-10 08:22:20|5431.03|5431.03|5431.37|5431.37|5431.37|5431.37|5431.03|5431.03|0
1636532550000|2021-11-10 08:22:30|5432.19|5432.19|5432.19|5432.19|5432.19|5432.19|5432.19|5432.19|0
1636532560000|2021-11-10 08:22:40|5431.49|5431.49|5431.49|5431.49|5431.49|5431.49|5431.49|5431.49|0
1636532570000|2021-11-10 08:22:50|5431.77|5431.77|5431.77|5431.77|5431.77|5431.77|5431.77|5431.77|0
1636532590000|2021-11-10 08:23:10|5432.02|5432.02|5432.02|5432.02|5432.02|5432.02|5432.02|5432.02|0
1636532600000|2021-11-10 08:23:20|5432.37|5432.37|5432.37|5432.37|5432.37|5432.37|5432.37|5432.37|0
1636532610000|2021-11-10 08:23:30|5432.25|5432.25|5432.25|5432.25|5432.25|5432.25|5432.25|5432.25|0
1636532620000|2021-11-10 08:23:40|5432.48|5432.48|5432.84|5432.84|5432.85|5432.85|5432.48|5432.48|0
1636532640000|2021-11-10 08:24:00|5432.95|5432.95|5432.95|5432.95|5433.29|5433.29|5432.62|5432.62|0
1636532650000|2021-11-10 08:24:10|5431.94|5431.94|5431.94|5431.94|5431.94|5431.94|5431.94|5431.94|0
1636532660000|2021-11-10 08:24:20|5431.59|5431.59|5431.59|5431.59|5431.59|5431.59|5431.59|5431.59|0
1636532680000|2021-11-10 08:24:40|5431.83|5431.83|5431.83|5431.83|5431.83|5431.83|5431.83|5431.83|0
1636532690000|2021-11-10 08:24:50|5432.54|5432.54|5432.54|5432.54|5432.54|5432.54|5432.54|5432.54|0
1636532700000|2021-11-10 08:25:00|5432.88|5432.88|5432.88|5432.88|5432.88|5432.88|5432.88|5432.88|0
1636532720000|2021-11-10 08:25:20|5432.38|5432.38|5432.38|5432.38|5432.38|5432.38|5432.38|5432.38|0
1636532740000|2021-11-10 08:25:40|5432.04|5432.04|5432.04|5432.04|5432.04|5432.04|5432.04|5432.04|0
1636532750000|2021-11-10 08:25:50|5431.81|5431.81|5432.16|5432.16|5432.16|5432.16|5431.81|5431.81|0
1636532760000|2021-11-10 08:26:00|5432.51|5432.51|5434.21|5434.21|5434.21|5434.21|5432.51|5432.51|0
1636532800000|2021-11-10 08:26:40|5433.15|5433.15|5433.64|5433.64|5433.64|5433.64|5433.15|5433.15|0
1636532810000|2021-11-10 08:26:50|5434|5434|5435.28|5435.28|5435.28|5435.28|5434|5434|0
1636532820000|2021-11-10 08:27:00|5434.82|5434.82|5434.46|5434.46|5434.82|5434.82|5434.46|5434.46|0
1636532830000|2021-11-10 08:27:10|5434.8|5434.8|5434.8|5434.8|5434.8|5434.8|5434.8|5434.8|0
1636532850000|2021-11-10 08:27:30|5434.1|5434.1|5434.45|5434.45|5434.45|5434.45|5434.1|5434.1|0
1636532860000|2021-11-10 08:27:40|5434.8|5434.8|5434.45|5434.45|5434.8|5434.8|5434.45|5434.45|0
1636532880000|2021-11-10 08:28:00|5434.8|5434.8|5434.8|5434.8|5434.8|5434.8|5434.8|5434.8|0
1636532890000|2021-11-10 08:28:10|5434.31|5434.31|5434.55|5434.55|5434.55|5434.55|5434.31|5434.31|0
1636532910000|2021-11-10 08:28:30|5433.86|5433.86|5433.98|5433.98|5433.98|5433.98|5433.86|5433.86|0
1636532920000|2021-11-10 08:28:40|5433.63|5433.63|5433.63|5433.63|5433.63|5433.63|5433.63|5433.63|0
1636532930000|2021-11-10 08:28:50|5433.39|5433.39|5435.01|5435.01|5435.01|5435.01|5433.39|5433.39|0
1636532940000|2021-11-10 08:29:00|5435.35|5435.35|5435.35|5435.35|5435.35|5435.35|5435.35|5435.35|0
1636532950000|2021-11-10 08:29:10|5435.69|5435.69|5435.69|5435.69|5435.69|5435.69|5435.69|5435.69|0
1636532960000|2021-11-10 08:29:20|5435.94|5435.94|5435.83|5435.83|5435.94|5435.94|5435.6|5435.6|0
1636532980000|2021-11-10 08:29:40|5436.18|5436.18|5438.37|5438.37|5438.37|5438.37|5436.18|5436.18|0
1636533000000|2021-11-10 08:30:00|5438.02|5438.02|5438.36|5438.36|5438.36|5438.36|5438.02|5438.02|0
1636533010000|2021-11-10 08:30:10|5438.02|5438.02|5438.02|5438.02|5438.02|5438.02|5438.02|5438.02|0
1636533020000|2021-11-10 08:30:20|5438.37|5438.37|5442.12|5442.12|5442.12|5442.12|5438.37|5438.37|0
1636533030000|2021-11-10 08:30:30|5442.47|5442.47|5444.72|5444.72|5444.72|5444.72|5442.47|5442.47|0
1636533040000|2021-11-10 08:30:40|5445.28|5445.28|5445.28|5445.28|5445.28|5445.28|5445.28|5445.28|0
1636533060000|2021-11-10 08:31:00|5445.62|5445.62|5445.62|5445.62|5445.62|5445.62|5445.62|5445.62|0
1636533070000|2021-11-10 08:31:10|5445.96|5445.96|5448.78|5448.78|5448.78|5448.78|5445.96|5445.96|0
1636533090000|2021-11-10 08:31:30|5449.49|5449.49|5451.25|5451.25|5451.6|5451.6|5449.49|5449.49|0
1636533100000|2021-11-10 08:31:40|5450.54|5450.54|5449.15|5449.15|5450.54|5450.54|5449.15|5449.15|0
1636533120000|2021-11-10 08:32:00|5449.49|5449.49|5449.49|5449.49|5449.49|5449.49|5449.49|5449.49|0
1636533130000|2021-11-10 08:32:10|5450.54|5450.54|5450.54|5450.54|5450.54|5450.54|5450.54|5450.54|0
1636533140000|2021-11-10 08:32:20|5450.19|5450.19|5450.19|5450.19|5450.19|5450.19|5450.19|5450.19|0
1636533150000|2021-11-10 08:32:30|5448.78|5448.78|5449.49|5449.49|5449.49|5449.49|5448.78|5448.78|0
1636533160000|2021-11-10 08:32:40|5448.78|5448.78|5450.9|5450.9|5450.9|5450.9|5448.78|5448.78|0
1636533170000|2021-11-10 08:32:50|5449.49|5449.49|5449.49|5449.49|5449.49|5449.49|5449.49|5449.49|0
1636533180000|2021-11-10 08:33:00|5449.15|5449.15|5449.15|5449.15|5449.15|5449.15|5449.15|5449.15|0
1636533240000|2021-11-10 08:34:00|5448.65|5448.65|5447.59|5447.59|5448.65|5448.65|5447.59|5447.59|0
1636533290000|2021-11-10 08:34:50|5447.95|5447.95|5447.59|5447.59|5447.95|5447.95|5447.59|5447.59|0
1636533330000|2021-11-10 08:35:30|5448.3|5448.3|5450.42|5450.42|5450.42|5450.42|5448.3|5448.3|0
1636533350000|2021-11-10 08:35:50|5450.18|5450.18|5450.07|5450.07|5450.18|5450.18|5450.07|5450.07|0
1636533360000|2021-11-10 08:36:00|5450.3|5450.3|5449.83|5449.83|5450.3|5450.3|5449.83|5449.83|0
1636533370000|2021-11-10 08:36:10|5449.48|5449.48|5449.48|5449.48|5449.48|5449.48|5449.48|5449.48|0
1636533390000|2021-11-10 08:36:30|5450.18|5450.18|5452.52|5452.52|5452.52|5452.52|5450.18|5450.18|0
1636533400000|2021-11-10 08:36:40|5452.77|5452.77|5453.11|5453.11|5453.11|5453.11|5452.77|5452.77|0
1636533420000|2021-11-10 08:37:00|5453.45|5453.45|5453.45|5453.45|5453.45|5453.45|5453.45|5453.45|0
1636533430000|2021-11-10 08:37:10|5453.09|5453.09|5452.98|5452.98|5453.09|5453.09|5452.98|5452.98|0
1636533450000|2021-11-10 08:37:30|5453.32|5453.32|5453.32|5453.32|5453.32|5453.32|5453.32|5453.32|0
1636533460000|2021-11-10 08:37:40|5452.61|5452.61|5452.61|5452.61|5452.61|5452.61|5452.61|5452.61|0
1636533470000|2021-11-10 08:37:50|5451.23|5451.23|5450.62|5450.62|5451.23|5451.23|5450.62|5450.62|0
1636533480000|2021-11-10 08:38:00|5450.74|5450.74|5450.51|5450.51|5450.74|5450.74|5450.51|5450.51|0
1636533490000|2021-11-10 08:38:10|5450.39|5450.39|5450.39|5450.39|5450.39|5450.39|5450.39|5450.39|0
1636533500000|2021-11-10 08:38:20|5449.68|5449.68|5449.68|5449.68|5449.68|5449.68|5449.68|5449.68|0
1636533510000|2021-11-10 08:38:30|5449.33|5449.33|5449.33|5449.33|5449.33|5449.33|5449.33|5449.33|0
1636533540000|2021-11-10 08:39:00|5450.04|5450.04|5450.04|5450.04|5450.04|5450.04|5450.04|5450.04|0
1636533560000|2021-11-10 08:39:20|5450.32|5450.32|5450.32|5450.32|5450.32|5450.32|5450.32|5450.32|0
1636533570000|2021-11-10 08:39:30|5450.66|5450.66|5450.66|5450.66|5450.66|5450.66|5450.66|5450.66|0
1636533580000|2021-11-10 08:39:40|5451.33|5451.33|5451.33|5451.33|5451.33|5451.33|5451.33|5451.33|0
1636533590000|2021-11-10 08:39:50|5453.45|5453.45|5453.45|5453.45|5453.45|5453.45|5453.45|5453.45|0
1636533600000|2021-11-10 08:40:00|5453.95|5453.95|5453.95|5453.95|5453.95|5453.95|5453.95|5453.95|0
1636533620000|2021-11-10 08:40:20|5454.65|5454.65|5454.65|5454.65|5454.65|5454.65|5454.65|5454.65|0
1636533630000|2021-11-10 08:40:30|5454.99|5454.99|5454.99|5454.99|5454.99|5454.99|5454.99|5454.99|0
1636533640000|2021-11-10 08:40:40|5455.7|5455.7|5455.35|5455.35|5455.7|5455.7|5455.35|5455.35|0
1636533650000|2021-11-10 08:40:50|5454.29|5454.29|5454.29|5454.29|5454.29|5454.29|5454.29|5454.29|0
1636533660000|2021-11-10 08:41:00|5454.78|5454.78|5455.06|5455.06|5455.06|5455.06|5454.78|5454.78|0
1636533670000|2021-11-10 08:41:10|5454.36|5454.36|5454.36|5454.36|5454.36|5454.36|5454.36|5454.36|0
1636533680000|2021-11-10 08:41:20|5455.77|5455.77|5456.13|5456.13|5456.13|5456.13|5455.77|5455.77|0
1636533700000|2021-11-10 08:41:40|5455.42|5455.42|5455.42|5455.42|5455.42|5455.42|5455.42|5455.42|0
1636533740000|2021-11-10 08:42:20|5455.31|5455.31|5455.31|5455.31|5455.31|5455.31|5455.31|5455.31|0
1636533760000|2021-11-10 08:42:40|5456.36|5456.36|5456.36|5456.36|5456.36|5456.36|5456.36|5456.36|0
1636533780000|2021-11-10 08:43:00|5457.42|5457.42|5458.45|5458.45|5458.45|5458.45|5457.42|5457.42|0
1636533800000|2021-11-10 08:43:20|5458.1|5458.1|5457.04|5457.04|5458.1|5458.1|5457.04|5457.04|0
1636533830000|2021-11-10 08:43:50|5456.01|5456.01|5455.66|5455.66|5456.01|5456.01|5455.66|5455.66|0
1636533870000|2021-11-10 08:44:30|5455.38|5455.38|5455.38|5455.38|5455.38|5455.38|5455.38|5455.38|0
1636533910000|2021-11-10 08:45:10|5455.13|5455.13|5455.13|5455.13|5455.13|5455.13|5455.13|5455.13|0
1636533980000|2021-11-10 08:46:20|5452.31|5452.31|5451.95|5451.95|5452.31|5452.31|5451.95|5451.95|0
1636534030000|2021-11-10 08:47:10|5451.71|5451.71|5451.71|5451.71|5451.71|5451.71|5450.29|5450.29|0
1636534040000|2021-11-10 08:47:20|5452.06|5452.06|5452.06|5452.06|5452.06|5452.06|5452.06|5452.06|0
1636534050000|2021-11-10 08:47:30|5451.94|5451.94|5451.59|5451.59|5451.94|5451.94|5451.59|5451.59|0
1636534100000|2021-11-10 08:48:20|5451.47|5451.47|5451.83|5451.83|5451.83|5451.83|5451.47|5451.47|0
1636534110000|2021-11-10 08:48:30|5451.49|5451.49|5451.49|5451.49|5451.49|5451.49|5451.49|5451.49|0
1636534120000|2021-11-10 08:48:40|5452.23|5452.23|5452.23|5452.23|5452.23|5452.23|5452.23|5452.23|0
1636534130000|2021-11-10 08:48:50|5452.59|5452.59|5452.47|5452.47|5452.59|5452.59|5451.53|5451.53|0
1636534140000|2021-11-10 08:49:00|5451.79|5451.79|5450.06|5450.06|5451.79|5451.79|5450.06|5450.06|0
1636534150000|2021-11-10 08:49:10|5449.71|5449.71|5449.71|5449.71|5449.71|5449.71|5449.71|5449.71|0
1636534200000|2021-11-10 08:50:00|5449.43|5449.43|5448.84|5448.84|5449.43|5449.43|5448.84|5448.84|0
1636534230000|2021-11-10 08:50:30|5449.52|5449.52|5450.03|5450.03|5450.03|5450.03|5449.52|5449.52|0
1636534240000|2021-11-10 08:50:40|5450.15|5450.15|5450.15|5450.15|5450.15|5450.15|5450.15|5450.15|0
1636534260000|2021-11-10 08:51:00|5450.48|5450.48|5450.48|5450.48|5450.48|5450.48|5450.48|5450.48|0
1636534270000|2021-11-10 08:51:10|5450.76|5450.76|5450.88|5450.88|5450.88|5450.88|5450.76|5450.76|0
1636534280000|2021-11-10 08:51:20|5452.29|5452.29|5452.29|5452.29|5452.29|5452.29|5452.29|5452.29|0
1636534320000|2021-11-10 08:52:00|5451.95|5451.95|5451.95|5451.95|5451.95|5451.95|5451.95|5451.95|0
1636534340000|2021-11-10 08:52:20|5450.26|5450.26|5450.26|5450.26|5450.26|5450.26|5450.26|5450.26|0
1636534350000|2021-11-10 08:52:30|5450.62|5450.62|5450.62|5450.62|5450.62|5450.62|5450.62|5450.62|0
1636534370000|2021-11-10 08:52:50|5450.28|5450.28|5450.28|5450.28|5450.28|5450.28|5450.28|5450.28|0
1636534430000|2021-11-10 08:53:50|5449.94|5449.94|5449.23|5449.23|5449.94|5449.94|5449.23|5449.23|0
1636534480000|2021-11-10 08:54:40|5449.58|5449.58|5449.25|5449.25|5449.58|5449.58|5449.25|5449.25|0
1636534500000|2021-11-10 08:55:00|5448.04|5448.04|5448.04|5448.04|5448.04|5448.04|5448.04|5448.04|0
1636534520000|2021-11-10 08:55:20|5450.16|5450.16|5450.16|5450.16|5450.16|5450.16|5450.16|5450.16|0
1636534560000|2021-11-10 08:56:00|5450.5|5450.5|5450.5|5450.5|5450.5|5450.5|5450.5|5450.5|0
1636534610000|2021-11-10 08:56:50|5448.73|5448.73|5448.73|5448.73|5448.73|5448.73|5448.73|5448.73|0
1636534670000|2021-11-10 08:57:50|5448.97|5448.97|5448.97|5448.97|5448.97|5448.97|5448.97|5448.97|0
1636534680000|2021-11-10 08:58:00|5449.47|5449.47|5449.47|5449.47|5449.47|5449.47|5449.47|5449.47|0
1636534720000|2021-11-10 08:58:40|5450.17|5450.17|5450.52|5450.52|5450.52|5450.52|5450.17|5450.17|0
1636534730000|2021-11-10 08:58:50|5449.94|5449.94|5450.3|5450.3|5450.3|5450.3|5449.47|5449.47|0
1636534740000|2021-11-10 08:59:00|5450.18|5450.18|5450.18|5450.18|5450.18|5450.18|5450.18|5450.18|0
1636534770000|2021-11-10 08:59:30|5450.46|5450.46|5451.2|5451.2|5451.2|5451.2|5450.46|5450.46|0
1636534780000|2021-11-10 08:59:40|5451.54|5451.54|5451.88|5451.88|5451.88|5451.88|5451.54|5451.54|0
1636534800000|2021-11-10 09:00:00|5450.33|5450.33|5449.97|5449.97|5450.33|5450.33|5449.97|5449.97|0
1636534810000|2021-11-10 09:00:10|5449.62|5449.62|5449.62|5449.62|5449.62|5449.62|5449.62|5449.62|0
1636534820000|2021-11-10 09:00:20|5449.37|5449.37|5449.5|5449.5|5449.5|5449.5|5448.09|5448.09|0
1636534830000|2021-11-10 09:00:30|5449.75|5449.75|5453.5|5453.5|5453.5|5453.5|5449.75|5449.75|0
1636534840000|2021-11-10 09:00:40|5453.62|5453.62|5453.62|5453.62|5453.62|5453.62|5453.62|5453.62|0
1636534860000|2021-11-10 09:01:00|5452.91|5452.91|5452.56|5452.56|5452.91|5452.91|5452.56|5452.56|0
1636534910000|2021-11-10 09:01:50|5451.5|5451.5|5451.73|5451.73|5451.73|5451.73|5451.5|5451.5|0
1636534920000|2021-11-10 09:02:00|5451.49|5451.49|5450.85|5450.85|5451.49|5451.49|5450.85|5450.85|0
1636534930000|2021-11-10 09:02:10|5450.52|5450.52|5450.52|5450.52|5450.52|5450.52|5450.52|5450.52|0
1636534950000|2021-11-10 09:02:30|5450.87|5450.87|5450.87|5450.87|5450.87|5450.87|5450.87|5450.87|0
1636535020000|2021-11-10 09:03:40|5450.52|5450.52|5450.52|5450.52|5450.52|5450.52|5450.52|5450.52|0
1636535050000|2021-11-10 09:04:10|5450.18|5450.18|5448.41|5448.41|5450.18|5450.18|5448.41|5448.41|0
1636535080000|2021-11-10 09:04:40|5448.06|5448.06|5448.76|5448.76|5448.76|5448.76|5448.06|5448.06|0
1636535100000|2021-11-10 09:05:00|5449.47|5449.47|5449.47|5449.47|5449.47|5449.47|5449.47|5449.47|0
1636535120000|2021-11-10 09:05:20|5451.24|5451.24|5451.24|5451.24|5451.24|5451.24|5451.24|5451.24|0
1636535160000|2021-11-10 09:06:00|5451.73|5451.73|5451.73|5451.73|5451.73|5451.73|5451.73|5451.73|0
1636535190000|2021-11-10 09:06:30|5451.85|5451.85|5451.85|5451.85|5451.85|5451.85|5451.85|5451.85|0
1636535220000|2021-11-10 09:07:00|5454.67|5454.67|5453.61|5453.61|5454.67|5454.67|5453.61|5453.61|0
1636535230000|2021-11-10 09:07:10|5453.89|5453.89|5453.89|5453.89|5453.89|5453.89|5453.89|5453.89|0
1636535240000|2021-11-10 09:07:20|5454.95|5454.95|5454.95|5454.95|5454.95|5454.95|5454.95|5454.95|0
1636535250000|2021-11-10 09:07:30|5455.97|5455.97|5455.95|5455.95|5456.31|5456.31|5455.95|5455.95|0
1636535270000|2021-11-10 09:07:50|5455.96|5455.96|5455.6|5455.6|5455.96|5455.96|5455.6|5455.6|0
1636535280000|2021-11-10 09:08:00|5455.27|5455.27|5455.27|5455.27|5455.27|5455.27|5455.27|5455.27|0
1636535310000|2021-11-10 09:08:30|5454.91|5454.91|5454.91|5454.91|5454.91|5454.91|5454.91|5454.91|0
1636535350000|2021-11-10 09:09:10|5455.03|5455.03|5455.71|5455.71|5455.71|5455.71|5455.03|5455.03|0
1636535360000|2021-11-10 09:09:20|5455.35|5455.35|5455.35|5455.35|5455.35|5455.35|5455.35|5455.35|0
1636535380000|2021-11-10 09:09:40|5455.24|5455.24|5455.24|5455.24|5455.24|5455.24|5455.24|5455.24|0
1636535390000|2021-11-10 09:09:50|5455.59|5455.59|5455.59|5455.59|5455.59|5455.59|5455.59|5455.59|0
1636535400000|2021-11-10 09:10:00|5454.88|5454.88|5454.77|5454.77|5454.88|5454.88|5454.65|5454.65|0
1636535410000|2021-11-10 09:10:10|5454.88|5454.88|5454.88|5454.88|5454.88|5454.88|5454.88|5454.88|0
1636535460000|2021-11-10 09:11:00|5455|5455|5456.66|5456.66|5456.66|5456.66|5455|5455|0
1636535470000|2021-11-10 09:11:10|5456.55|5456.55|5456.55|5456.55|5456.55|5456.55|5456.55|5456.55|0
1636535510000|2021-11-10 09:11:50|5457.25|5457.25|5457.25|5457.25|5457.25|5457.25|5457.25|5457.25|0
1636535530000|2021-11-10 09:12:10|5457.13|5457.13|5457.13|5457.13|5457.13|5457.13|5457.13|5457.13|0
1636535540000|2021-11-10 09:12:20|5457.38|5457.38|5457.38|5457.38|5457.38|5457.38|5457.38|5457.38|0
1636535570000|2021-11-10 09:12:50|5457.74|5457.74|5457.74|5457.74|5457.74|5457.74|5457.74|5457.74|0
1636535580000|2021-11-10 09:13:00|5459.15|5459.15|5459.15|5459.15|5459.15|5459.15|5459.15|5459.15|0
1636535590000|2021-11-10 09:13:10|5458.79|5458.79|5458.79|5458.79|5458.79|5458.79|5458.79|5458.79|0
1636535600000|2021-11-10 09:13:20|5459.35|5459.35|5459.72|5459.72|5459.72|5459.72|5459.35|5459.35|0
1636535620000|2021-11-10 09:13:40|5460.07|5460.07|5460.07|5460.07|5460.07|5460.07|5460.07|5460.07|0
1636535640000|2021-11-10 09:14:00|5459.72|5459.72|5459.72|5459.72|5459.72|5459.72|5459.72|5459.72|0
1636535670000|2021-11-10 09:14:30|5459.84|5459.84|5459.84|5459.84|5459.84|5459.84|5459.84|5459.84|0
1636535690000|2021-11-10 09:14:50|5460.07|5460.07|5460.07|5460.07|5460.07|5460.07|5460.07|5460.07|0
1636535700000|2021-11-10 09:15:00|5460.57|5460.57|5460.84|5460.84|5460.84|5460.84|5460.57|5460.57|0
1636535720000|2021-11-10 09:15:20|5462.2|5462.2|5464.32|5464.32|5464.32|5464.32|5462.2|5462.2|0
1636535730000|2021-11-10 09:15:30|5464.57|5464.57|5464.57|5464.57|5464.57|5464.57|5464.57|5464.57|0
1636535750000|2021-11-10 09:15:50|5464.68|5464.68|5465.39|5465.39|5465.39|5465.39|5464.57|5464.57|0
1636535760000|2021-11-10 09:16:00|5465.74|5465.74|5465.74|5465.74|5465.74|5465.74|5465.74|5465.74|0
1636535780000|2021-11-10 09:16:20|5466.42|5466.42|5466.42|5466.42|5466.42|5466.42|5466.42|5466.42|0
1636535820000|2021-11-10 09:17:00|5466.3|5466.3|5466.07|5466.07|5466.3|5466.3|5466.07|5466.07|0
1636535850000|2021-11-10 09:17:30|5467.48|5467.48|5467.48|5467.48|5467.48|5467.48|5467.48|5467.48|0
1636535860000|2021-11-10 09:17:40|5467.37|5467.37|5467.37|5467.37|5467.37|5467.37|5467.37|5467.37|0
1636535880000|2021-11-10 09:18:00|5467.25|5467.25|5467.25|5467.25|5467.25|5467.25|5467.25|5467.25|0
1636535910000|2021-11-10 09:18:30|5467.13|5467.13|5467.13|5467.13|5467.13|5467.13|5467.13|5467.13|0
1636535930000|2021-11-10 09:18:50|5466.07|5466.07|5466.07|5466.07|5466.07|5466.07|5466.07|5466.07|0
1636535940000|2021-11-10 09:19:00|5467.13|5467.13|5467.13|5467.13|5467.13|5467.13|5467.13|5467.13|0
1636535950000|2021-11-10 09:19:10|5466.78|5466.78|5466.66|5466.66|5466.78|5466.78|5466.66|5466.66|0
1636535960000|2021-11-10 09:19:20|5467.16|5467.16|5467.16|5467.16|5467.16|5467.16|5467.16|5467.16|0
1636536000000|2021-11-10 09:20:00|5467.05|5467.05|5466.71|5466.71|5467.05|5467.05|5466.71|5466.71|0
1636536010000|2021-11-10 09:20:10|5466.59|5466.59|5466.47|5466.47|5466.82|5466.82|5466.47|5466.47|0
1636536020000|2021-11-10 09:20:20|5466.97|5466.97|5466.97|5466.97|5466.97|5466.97|5466.97|5466.97|0
1636536040000|2021-11-10 09:20:40|5467.32|5467.32|5467.32|5467.32|5467.32|5467.32|5467.32|5467.32|0
1636536050000|2021-11-10 09:20:50|5467.21|5467.21|5467.21|5467.21|5467.21|5467.21|5467.21|5467.21|0
1636536060000|2021-11-10 09:21:00|5467.32|5467.32|5467.32|5467.32|5467.32|5467.32|5467.32|5467.32|0
1636536080000|2021-11-10 09:21:20|5468.65|5468.65|5468.79|5468.79|5469.14|5469.14|5468.44|5468.44|0
1636536090000|2021-11-10 09:21:30|5468.45|5468.45|5468.45|5468.45|5468.45|5468.45|5468.45|5468.45|0
1636536110000|2021-11-10 09:21:50|5469.86|5469.86|5469.86|5469.86|5469.86|5469.86|5469.86|5469.86|0
1636536120000|2021-11-10 09:22:00|5469.16|5469.16|5468.81|5468.81|5469.16|5469.16|5468.81|5468.81|0
1636536180000|2021-11-10 09:23:00|5467.98|5467.98|5467.87|5467.87|5467.98|5467.98|5467.87|5467.87|0
1636536190000|2021-11-10 09:23:10|5467.51|5467.51|5467.16|5467.16|5467.51|5467.51|5467.16|5467.16|0
1636536200000|2021-11-10 09:23:20|5467.28|5467.28|5467.28|5467.28|5467.28|5467.28|5467.28|5467.28|0
1636536220000|2021-11-10 09:23:40|5467.04|5467.04|5467.16|5467.16|5467.16|5467.16|5466.81|5466.81|0
1636536230000|2021-11-10 09:23:50|5467.28|5467.28|5467.39|5467.39|5467.39|5467.39|5467.28|5467.28|0
1636536250000|2021-11-10 09:24:10|5468.1|5468.1|5468.1|5468.1|5468.1|5468.1|5468.1|5468.1|0
1636536270000|2021-11-10 09:24:30|5467.98|5467.98|5467.98|5467.98|5467.98|5467.98|5467.98|5467.98|0
1636536280000|2021-11-10 09:24:40|5468.1|5468.1|5468.1|5468.1|5468.1|5468.1|5468.1|5468.1|0
1636536290000|2021-11-10 09:24:50|5468.81|5468.81|5468.81|5468.81|5468.81|5468.81|5468.81|5468.81|0
1636536310000|2021-11-10 09:25:10|5468.69|5468.69|5469.03|5469.03|5469.03|5469.03|5468.69|5468.69|0
1636536320000|2021-11-10 09:25:20|5469.14|5469.14|5469.14|5469.14|5469.14|5469.14|5469.14|5469.14|0
1636536330000|2021-11-10 09:25:30|5469.26|5469.26|5469.38|5469.38|5469.38|5469.38|5469.26|5469.26|0
1636536360000|2021-11-10 09:26:00|5470.08|5470.08|5470.08|5470.08|5470.08|5470.08|5470.08|5470.08|0
1636536370000|2021-11-10 09:26:10|5470.44|5470.44|5470.44|5470.44|5470.44|5470.44|5470.44|5470.44|0
1636536380000|2021-11-10 09:26:20|5470.79|5470.79|5470.79|5470.79|5470.79|5470.79|5470.79|5470.79|0
1636536400000|2021-11-10 09:26:40|5470.91|5470.91|5471.37|5471.37|5471.37|5471.37|5470.91|5470.91|0
1636536410000|2021-11-10 09:26:50|5472.08|5472.08|5472.08|5472.08|5472.08|5472.08|5472.08|5472.08|0
1636536440000|2021-11-10 09:27:20|5472.43|5472.43|5472.79|5472.79|5472.79|5472.79|5472.43|5472.43|0
1636536450000|2021-11-10 09:27:30|5472.08|5472.08|5472.08|5472.08|5472.08|5472.08|5472.08|5472.08|0
1636536460000|2021-11-10 09:27:40|5471.73|5471.73|5471.84|5471.84|5471.84|5471.84|5471.73|5471.73|0
1636536480000|2021-11-10 09:28:00|5472.34|5472.34|5472.34|5472.34|5472.34|5472.34|5472.34|5472.34|0
1636536490000|2021-11-10 09:28:10|5472.69|5472.69|5472.69|5472.69|5472.69|5472.69|5472.69|5472.69|0
1636536500000|2021-11-10 09:28:20|5473.4|5473.4|5473.4|5473.4|5473.4|5473.4|5473.4|5473.4|0
1636536510000|2021-11-10 09:28:30|5473.75|5473.75|5473.75|5473.75|5473.75|5473.75|5473.75|5473.75|0
1636536520000|2021-11-10 09:28:40|5474.11|5474.11|5474.11|5474.11|5474.11|5474.11|5474.11|5474.11|0
1636536530000|2021-11-10 09:28:50|5474.35|5474.35|5474.71|5474.71|5474.71|5474.71|5474.35|5474.35|0
1636536540000|2021-11-10 09:29:00|5474.35|5474.35|5474.35|5474.35|5474.35|5474.35|5474.35|5474.35|0
1636536550000|2021-11-10 09:29:10|5474|5474|5474|5474|5474|5474|5474|5474|0
1636536560000|2021-11-10 09:29:20|5474.34|5474.34|5474.68|5474.68|5474.68|5474.68|5474.34|5474.34|0
1636536620000|2021-11-10 09:30:20|5476.09|5476.09|5476.09|5476.09|5476.8|5476.8|5476.09|5476.09|0
1636536630000|2021-11-10 09:30:30|5477.15|5477.15|5477.15|5477.15|5477.15|5477.15|5477.15|5477.15|0
1636536640000|2021-11-10 09:30:40|5477.5|5477.5|5477.5|5477.5|5477.5|5477.5|5477.5|5477.5|0
1636536660000|2021-11-10 09:31:00|5476.8|5476.8|5476.44|5476.44|5476.8|5476.8|5476.44|5476.44|0
1636536670000|2021-11-10 09:31:10|5476.2|5476.2|5474.9|5474.9|5476.2|5476.2|5474.8|5474.8|0
1636536690000|2021-11-10 09:31:30|5475.02|5475.02|5475.72|5475.72|5475.72|5475.72|5475.02|5475.02|0
1636536700000|2021-11-10 09:31:40|5476.08|5476.08|5476.08|5476.08|5476.08|5476.08|5476.08|5476.08|0
1636536720000|2021-11-10 09:32:00|5476.43|5476.43|5476.43|5476.43|5476.43|5476.43|5476.43|5476.43|0
1636536740000|2021-11-10 09:32:20|5476.55|5476.55|5476.55|5476.55|5476.55|5476.55|5476.55|5476.55|0
1636536750000|2021-11-10 09:32:30|5476.9|5476.9|5477.25|5477.25|5477.25|5477.25|5476.9|5476.9|0
1636536760000|2021-11-10 09:32:40|5477.59|5477.59|5476.89|5476.89|5477.71|5477.71|5476.77|5476.77|0
1636536770000|2021-11-10 09:32:50|5476.77|5476.77|5476.77|5476.77|5476.77|5476.77|5476.77|5476.77|0
1636536780000|2021-11-10 09:33:00|5475.71|5475.71|5475.71|5475.71|5475.71|5475.71|5475.71|5475.71|0
1636536790000|2021-11-10 09:33:10|5475.99|5475.99|5476.7|5476.7|5476.7|5476.7|5475.99|5475.99|0
1636536800000|2021-11-10 09:33:20|5476.45|5476.45|5476.45|5476.45|5476.45|5476.45|5476.45|5476.45|0
1636536810000|2021-11-10 09:33:30|5476.09|5476.09|5476.21|5476.21|5476.21|5476.21|5476.09|5476.09|0
1636536820000|2021-11-10 09:33:40|5476.56|5476.56|5476.56|5476.56|5476.56|5476.56|5476.56|5476.56|0
1636536860000|2021-11-10 09:34:20|5477.62|5477.62|5477.27|5477.27|5477.62|5477.62|5477.27|5477.27|0
1636536870000|2021-11-10 09:34:30|5476.93|5476.93|5476.68|5476.68|5476.93|5476.93|5476.68|5476.68|0
1636536880000|2021-11-10 09:34:40|5475.62|5475.62|5475.62|5475.62|5475.62|5475.62|5475.62|5475.62|0
1636536890000|2021-11-10 09:34:50|5475.87|5475.87|5475.87|5475.87|5475.87|5475.87|5475.87|5475.87|0
1636536900000|2021-11-10 09:35:00|5475.4|5475.4|5475.4|5475.4|5475.4|5475.4|5475.4|5475.4|0
1636536920000|2021-11-10 09:35:20|5475.75|5475.75|5477.17|5477.17|5477.52|5477.52|5475.75|5475.75|0
1636536930000|2021-11-10 09:35:30|5476.81|5476.81|5476.81|5476.81|5476.81|5476.81|5476.81|5476.81|0
1636536940000|2021-11-10 09:35:40|5476.93|5476.93|5476.46|5476.46|5476.93|5476.93|5476.46|5476.46|0
1636536950000|2021-11-10 09:35:50|5475.86|5475.86|5476.45|5476.45|5476.45|5476.45|5475.86|5475.86|0
1636536960000|2021-11-10 09:36:00|5477.16|5477.16|5476.69|5476.69|5477.16|5477.16|5476.69|5476.69|0
1636536970000|2021-11-10 09:36:10|5476.33|5476.33|5475.84|5475.84|5477.04|5477.04|5475.84|5475.84|0
1636536980000|2021-11-10 09:36:20|5475.6|5475.6|5474.28|5474.28|5475.6|5475.6|5474.28|5474.28|0
1636536990000|2021-11-10 09:36:30|5474.63|5474.63|5474.63|5474.63|5474.63|5474.63|5474.63|5474.63|0
1636537000000|2021-11-10 09:36:40|5474.98|5474.98|5474.63|5474.63|5475.34|5475.34|5474.63|5474.63|0
1636537020000|2021-11-10 09:37:00|5474.75|5474.75|5476.51|5476.51|5476.51|5476.51|5474.75|5474.75|0
1636537030000|2021-11-10 09:37:10|5476.86|5476.86|5476.86|5476.86|5476.86|5476.86|5476.86|5476.86|0
1636537040000|2021-11-10 09:37:20|5477.11|5477.11|5477.23|5477.23|5477.23|5477.23|5477.11|5477.11|0
1636537050000|2021-11-10 09:37:30|5477.94|5477.94|5477.94|5477.94|5477.94|5477.94|5477.94|5477.94|0
1636537060000|2021-11-10 09:37:40|5477.82|5477.82|5477.82|5477.82|5477.82|5477.82|5477.82|5477.82|0
1636537070000|2021-11-10 09:37:50|5477.7|5477.7|5477.7|5477.7|5477.7|5477.7|5477.7|5477.7|0
1636537080000|2021-11-10 09:38:00|5477.59|5477.59|5477.59|5477.59|5477.59|5477.59|5477.59|5477.59|0
1636537090000|2021-11-10 09:38:10|5478.64|5478.64|5479.35|5479.35|5479.35|5479.35|5478.64|5478.64|0
1636537100000|2021-11-10 09:38:20|5479|5479|5478.88|5478.88|5479|5479|5478.88|5478.88|0
1636537110000|2021-11-10 09:38:30|5479|5479|5480.16|5480.16|5480.41|5480.41|5479|5479|0
1636537120000|2021-11-10 09:38:40|5480.87|5480.87|5480.87|5480.87|5480.87|5480.87|5480.87|5480.87|0
1636537140000|2021-11-10 09:39:00|5480.99|5480.99|5481.34|5481.34|5481.34|5481.34|5480.99|5480.99|0
1636537150000|2021-11-10 09:39:10|5481.69|5481.69|5482.29|5482.29|5482.29|5482.29|5481.69|5481.69|0
1636537160000|2021-11-10 09:39:20|5482.65|5482.65|5482.65|5482.65|5482.65|5482.65|5482.65|5482.65|0
1636537170000|2021-11-10 09:39:30|5482.76|5482.76|5483.44|5483.44|5483.44|5483.44|5482.76|5482.76|0
1636537180000|2021-11-10 09:39:40|5483.09|5483.09|5482.85|5482.85|5483.09|5483.09|5482.85|5482.85|0
1636537190000|2021-11-10 09:39:50|5482.15|5482.15|5482.15|5482.15|5482.15|5482.15|5482.15|5482.15|0
1636537200000|2021-11-10 09:40:00|5482.85|5482.85|5482.15|5482.15|5482.85|5482.85|5482.15|5482.15|0
1636537210000|2021-11-10 09:40:10|5481.8|5481.8|5481.8|5481.8|5481.8|5481.8|5481.8|5481.8|0
1636537220000|2021-11-10 09:40:20|5482.15|5482.15|5482.15|5482.15|5482.15|5482.15|5482.15|5482.15|0
1636537240000|2021-11-10 09:40:40|5482.5|5482.5|5481.8|5481.8|5482.5|5482.5|5481.8|5481.8|0
1636537250000|2021-11-10 09:40:50|5481.91|5481.91|5481.91|5481.91|5481.91|5481.91|5481.91|5481.91|0
1636537270000|2021-11-10 09:41:10|5482.03|5482.03|5483.09|5483.09|5483.09|5483.09|5482.03|5482.03|0
1636537320000|2021-11-10 09:42:00|5482.97|5482.97|5482.97|5482.97|5482.97|5482.97|5482.97|5482.97|0
1636537330000|2021-11-10 09:42:10|5484.74|5484.74|5484.38|5484.38|5484.74|5484.74|5484.38|5484.38|0
1636537340000|2021-11-10 09:42:20|5484.1|5484.1|5484.1|5484.1|5484.1|5484.1|5484.1|5484.1|0
1636537350000|2021-11-10 09:42:30|5483.75|5483.75|5483.75|5483.75|5483.75|5483.75|5483.75|5483.75|0
1636537380000|2021-11-10 09:43:00|5483.5|5483.5|5483.15|5483.15|5483.5|5483.5|5483.15|5483.15|0
1636537400000|2021-11-10 09:43:20|5482.87|5482.87|5482.75|5482.75|5482.87|5482.87|5482.75|5482.75|0
1636537420000|2021-11-10 09:43:40|5482.99|5482.99|5482.28|5482.28|5482.99|5482.99|5482.28|5482.28|0
1636537440000|2021-11-10 09:44:00|5482.99|5482.99|5484.28|5484.28|5484.63|5484.63|5482.99|5482.99|0
1636537470000|2021-11-10 09:44:30|5485.34|5485.34|5486.32|5486.32|5486.68|5486.68|5485.34|5485.34|0
1636537480000|2021-11-10 09:44:40|5486.09|5486.09|5486.09|5486.09|5486.09|5486.09|5486.09|5486.09|0
1636537510000|2021-11-10 09:45:10|5485.74|5485.74|5485.74|5485.74|5485.74|5485.74|5485.74|5485.74|0
1636537520000|2021-11-10 09:45:20|5486.09|5486.09|5485.74|5485.74|5486.09|5486.09|5485.74|5485.74|0
1636537570000|2021-11-10 09:46:10|5485.85|5485.85|5486.1|5486.1|5486.1|5486.1|5485.85|5485.85|0
1636537580000|2021-11-10 09:46:20|5486.35|5486.35|5486.35|5486.35|5486.35|5486.35|5486.35|5486.35|0
1636537610000|2021-11-10 09:46:50|5486.47|5486.47|5485.76|5485.76|5486.47|5486.47|5485.06|5485.06|0
1636537620000|2021-11-10 09:47:00|5486.12|5486.12|5486.82|5486.82|5486.82|5486.82|5486.12|5486.12|0
1636537640000|2021-11-10 09:47:20|5486.47|5486.47|5486.47|5486.47|5486.47|5486.47|5486.47|5486.47|0
1636537670000|2021-11-10 09:47:50|5487.53|5487.53|5488.23|5488.23|5488.23|5488.23|5487.53|5487.53|0
1636537700000|2021-11-10 09:48:20|5488.35|5488.35|5488.7|5488.7|5488.7|5488.7|5488.35|5488.35|0
1636537720000|2021-11-10 09:48:40|5488.59|5488.59|5489.64|5489.64|5489.64|5489.64|5488.59|5488.59|0
1636537730000|2021-11-10 09:48:50|5489.98|5489.98|5489.98|5489.98|5489.98|5489.98|5489.98|5489.98|0
1636537740000|2021-11-10 09:49:00|5490.34|5490.34|5490.34|5490.34|5490.34|5490.34|5490.34|5490.34|0
1636537760000|2021-11-10 09:49:20|5490.45|5490.45|5490.45|5490.45|5490.45|5490.45|5490.45|5490.45|0
1636537780000|2021-11-10 09:49:40|5490.81|5490.81|5490.81|5490.81|5490.81|5490.81|5490.81|5490.81|0
1636537800000|2021-11-10 09:50:00|5490.92|5490.92|5491.56|5491.56|5491.56|5491.56|5490.92|5490.92|0
1636537810000|2021-11-10 09:50:10|5491.2|5491.2|5491.2|5491.2|5491.2|5491.2|5491.2|5491.2|0
1636537830000|2021-11-10 09:50:30|5490.85|5490.85|5490.85|5490.85|5490.85|5490.85|5490.85|5490.85|0
1636537850000|2021-11-10 09:50:50|5490.97|5490.97|5490.97|5490.97|5490.97|5490.97|5490.97|5490.97|0
1636537860000|2021-11-10 09:51:00|5490.69|5490.69|5490.33|5490.33|5490.69|5490.69|5490.33|5490.33|0
1636537880000|2021-11-10 09:51:20|5489.98|5489.98|5490.32|5490.32|5490.32|5490.32|5489.98|5489.98|0
1636537890000|2021-11-10 09:51:30|5488.91|5488.91|5488.76|5488.76|5488.91|5488.91|5488.06|5488.06|0
1636537900000|2021-11-10 09:51:40|5488.09|5488.09|5488.09|5488.09|5488.09|5488.09|5488.09|5488.09|0
1636537910000|2021-11-10 09:51:50|5487.97|5487.97|5487.74|5487.74|5487.97|5487.97|5487.74|5487.74|0
1636537930000|2021-11-10 09:52:10|5488.09|5488.09|5488.09|5488.09|5488.09|5488.09|5488.09|5488.09|0
1636537940000|2021-11-10 09:52:20|5487.38|5487.38|5487.03|5487.03|5487.38|5487.38|5487.03|5487.03|0
1636537970000|2021-11-10 09:52:50|5487.38|5487.38|5487.74|5487.74|5487.74|5487.74|5487.38|5487.38|0
1636537980000|2021-11-10 09:53:00|5487.03|5487.03|5487.03|5487.03|5487.03|5487.03|5487.03|5487.03|0
1636538010000|2021-11-10 09:53:30|5487.38|5487.38|5487.38|5487.38|5487.38|5487.38|5487.38|5487.38|0
1636538020000|2021-11-10 09:53:40|5487.74|5487.74|5488.44|5488.44|5488.44|5488.44|5487.74|5487.74|0
1636538040000|2021-11-10 09:54:00|5488.09|5488.09|5488.09|5488.09|5488.09|5488.09|5488.09|5488.09|0
1636538050000|2021-11-10 09:54:10|5487.74|5487.74|5487.74|5487.74|5487.74|5487.74|5487.74|5487.74|0
1636538060000|2021-11-10 09:54:20|5488.09|5488.09|5487.15|5487.15|5488.09|5488.09|5487.15|5487.15|0
1636538070000|2021-11-10 09:54:30|5486.44|5486.44|5486.44|5486.44|5486.44|5486.44|5486.44|5486.44|0
1636538080000|2021-11-10 09:54:40|5487.84|5487.84|5488.09|5488.09|5488.09|5488.09|5487.84|5487.84|0
1636538090000|2021-11-10 09:54:50|5488.32|5488.32|5488.32|5488.32|5488.32|5488.32|5488.32|5488.32|0
1636538100000|2021-11-10 09:55:00|5488.68|5488.68|5487.97|5487.97|5488.68|5488.68|5487.97|5487.97|0
1636538130000|2021-11-10 09:55:30|5487.85|5487.85|5487.16|5487.16|5487.85|5487.85|5487.16|5487.16|0
1636538140000|2021-11-10 09:55:40|5486.81|5486.81|5486.1|5486.1|5486.81|5486.81|5486.1|5486.1|0
1636538170000|2021-11-10 09:56:10|5486.45|5486.45|5485.98|5485.98|5486.45|5486.45|5485.87|5485.87|0
1636538180000|2021-11-10 09:56:20|5486.69|5486.69|5487.04|5487.04|5487.04|5487.04|5486.69|5486.69|0
1636538200000|2021-11-10 09:56:40|5486.69|5486.69|5486.69|5486.69|5486.69|5486.69|5486.69|5486.69|0
1636538210000|2021-11-10 09:56:50|5485.98|5485.98|5485.98|5485.98|5485.98|5485.98|5485.98|5485.98|0
1636538220000|2021-11-10 09:57:00|5486.32|5486.32|5486.44|5486.44|5486.44|5486.44|5486.09|5486.09|0
1636538240000|2021-11-10 09:57:20|5486.32|5486.32|5485.62|5485.62|5486.32|5486.32|5485.62|5485.62|0
1636538300000|2021-11-10 09:58:20|5485.97|5485.97|5485.97|5485.97|5485.97|5485.97|5485.97|5485.97|0
1636538330000|2021-11-10 09:58:50|5486.22|5486.22|5486.22|5486.22|5486.22|5486.22|5486.22|5486.22|0
1636538340000|2021-11-10 09:59:00|5485.87|5485.87|5485.87|5485.87|5485.87|5485.87|5485.87|5485.87|0
1636538350000|2021-11-10 09:59:10|5485.51|5485.51|5485.51|5485.51|5485.51|5485.51|5485.51|5485.51|0
1636538360000|2021-11-10 09:59:20|5485.28|5485.28|5485.28|5485.28|5485.4|5485.4|5485.16|5485.16|0
1636538370000|2021-11-10 09:59:30|5485.51|5485.51|5485.4|5485.4|5485.51|5485.51|5485.4|5485.4|0
1636538400000|2021-11-10 10:00:00|5486.46|5486.46|5486.57|5486.57|5486.57|5486.57|5486.46|5486.46|0
1636538440000|2021-11-10 10:00:40|5486.82|5486.82|5487.17|5487.17|5487.17|5487.17|5486.82|5486.82|0
1636538460000|2021-11-10 10:01:00|5486.82|5486.82|5487.17|5487.17|5487.17|5487.17|5486.82|5486.82|0
1636538520000|2021-11-10 10:02:00|5487.45|5487.45|5488.28|5488.28|5488.28|5488.28|5487.45|5487.45|0
1636538530000|2021-11-10 10:02:10|5489.33|5489.33|5490.04|5490.04|5490.04|5490.04|5489.33|5489.33|0
1636538540000|2021-11-10 10:02:20|5489.09|5489.09|5489.44|5489.44|5489.44|5489.44|5489.09|5489.09|0
1636538560000|2021-11-10 10:02:40|5489.56|5489.56|5489.56|5489.56|5489.67|5489.67|5489.56|5489.56|0
1636538580000|2021-11-10 10:03:00|5489.67|5489.67|5489.91|5489.91|5489.91|5489.91|5489.67|5489.67|0
1636538590000|2021-11-10 10:03:10|5490.61|5490.61|5490.97|5490.97|5490.97|5490.97|5490.61|5490.61|0
1636538610000|2021-11-10 10:03:30|5490.26|5490.26|5488.81|5488.81|5490.26|5490.26|5488.81|5488.81|0
1636538620000|2021-11-10 10:03:40|5489.04|5489.04|5487.98|5487.98|5489.04|5489.04|5487.98|5487.98|0
1636538630000|2021-11-10 10:03:50|5488.33|5488.33|5488.22|5488.22|5488.33|5488.33|5488.22|5488.22|0
1636538640000|2021-11-10 10:04:00|5488.33|5488.33|5488.33|5488.33|5488.33|5488.33|5488.33|5488.33|0
1636538650000|2021-11-10 10:04:10|5488.69|5488.69|5488.8|5488.8|5488.8|5488.8|5488.69|5488.69|0
1636538660000|2021-11-10 10:04:20|5489.16|5489.16|5489.51|5489.51|5489.51|5489.51|5489.16|5489.16|0
1636538700000|2021-11-10 10:05:00|5489.63|5489.63|5489.55|5489.55|5489.91|5489.91|5489.55|5489.55|0
1636538760000|2021-11-10 10:06:00|5489.91|5489.91|5490.02|5490.02|5490.02|5490.02|5489.91|5489.91|0
1636538770000|2021-11-10 10:06:10|5489.67|5489.67|5490.14|5490.14|5490.14|5490.14|5489.67|5489.67|0
1636538780000|2021-11-10 10:06:20|5489.86|5489.86|5489.86|5489.86|5489.86|5489.86|5489.86|5489.86|0
1636538790000|2021-11-10 10:06:30|5489.39|5489.39|5489.12|5489.12|5489.39|5489.39|5489.12|5489.12|0
1636538820000|2021-11-10 10:07:00|5489.46|5489.46|5489.46|5489.46|5489.46|5489.46|5489.46|5489.46|0
1636538840000|2021-11-10 10:07:20|5489.58|5489.58|5489.46|5489.46|5489.58|5489.58|5489.46|5489.46|0
1636538860000|2021-11-10 10:07:40|5489.81|5489.81|5490.28|5490.28|5490.28|5490.28|5489.81|5489.81|0
1636538870000|2021-11-10 10:07:50|5489.94|5489.94|5489.6|5489.6|5489.94|5489.94|5489.6|5489.6|0
1636538880000|2021-11-10 10:08:00|5490.31|5490.31|5490.56|5490.56|5490.56|5490.56|5490.31|5490.31|0
1636538920000|2021-11-10 10:08:40|5490.9|5490.9|5491.6|5491.6|5491.6|5491.6|5490.9|5490.9|0
1636538930000|2021-11-10 10:08:50|5491.25|5491.25|5491.25|5491.25|5491.25|5491.25|5491.25|5491.25|0
1636538960000|2021-11-10 10:09:20|5491.13|5491.13|5490.43|5490.43|5491.13|5491.13|5490.43|5490.43|0
1636538970000|2021-11-10 10:09:30|5490.31|5490.31|5490.9|5490.9|5490.9|5490.9|5490.19|5490.19|0
1636538990000|2021-11-10 10:09:50|5490.19|5490.19|5489.13|5489.13|5490.19|5490.19|5489.13|5489.13|0
1636539000000|2021-11-10 10:10:00|5489.41|5489.41|5489.41|5489.41|5489.41|5489.41|5489.41|5489.41|0
1636539010000|2021-11-10 10:10:10|5489.77|5489.77|5489.77|5489.77|5489.77|5489.77|5489.77|5489.77|0
1636539030000|2021-11-10 10:10:30|5489.41|5489.41|5489.41|5489.41|5489.41|5489.41|5489.41|5489.41|0
1636539040000|2021-11-10 10:10:40|5489.65|5489.65|5489.65|5489.65|5489.65|5489.65|5489.65|5489.65|0
1636539050000|2021-11-10 10:10:50|5489.99|5489.99|5490.12|5490.12|5490.12|5490.12|5489.87|5489.87|0
1636539060000|2021-11-10 10:11:00|5491.18|5491.18|5491.53|5491.53|5491.53|5491.53|5491.18|5491.18|0
1636539070000|2021-11-10 10:11:10|5492.23|5492.23|5492.23|5492.23|5492.23|5492.23|5492.23|5492.23|0
1636539080000|2021-11-10 10:11:20|5491.88|5491.88|5491.29|5491.29|5491.88|5491.88|5491.17|5491.17|0
1636539110000|2021-11-10 10:11:50|5491.52|5491.52|5491.52|5491.52|5491.52|5491.52|5491.52|5491.52|0
1636539120000|2021-11-10 10:12:00|5491.86|5491.86|5491.86|5491.86|5491.86|5491.86|5491.86|5491.86|0
1636539150000|2021-11-10 10:12:30|5491.16|5491.16|5491.16|5491.16|5491.16|5491.16|5491.16|5491.16|0
1636539170000|2021-11-10 10:12:50|5490.8|5490.8|5490.57|5490.57|5490.8|5490.8|5490.57|5490.57|0
1636539180000|2021-11-10 10:13:00|5490.92|5490.92|5491.16|5491.16|5491.16|5491.16|5490.92|5490.92|0
1636539270000|2021-11-10 10:14:30|5492.57|5492.57|5492.57|5492.57|5492.57|5492.57|5492.57|5492.57|0
1636539290000|2021-11-10 10:14:50|5492.92|5492.92|5493.89|5493.89|5493.89|5493.89|5492.92|5492.92|0
1636539300000|2021-11-10 10:15:00|5494.59|5494.59|5494.59|5494.59|5494.59|5494.59|5494.59|5494.59|0
1636539320000|2021-11-10 10:15:20|5494.93|5494.93|5494.93|5494.93|5494.93|5494.93|5494.93|5494.93|0
1636539330000|2021-11-10 10:15:30|5495.29|5495.29|5495.29|5495.29|5495.29|5495.29|5495.29|5495.29|0
1636539340000|2021-11-10 10:15:40|5494.93|5494.93|5494.93|5494.93|5494.93|5494.93|5494.93|5494.93|0
1636539350000|2021-11-10 10:15:50|5494.58|5494.58|5494.58|5494.58|5494.58|5494.58|5494.58|5494.58|0
1636539370000|2021-11-10 10:16:10|5494.7|5494.7|5494.35|5494.35|5494.7|5494.7|5494.23|5494.23|0
1636539380000|2021-11-10 10:16:20|5494.7|5494.7|5496.11|5496.11|5496.46|5496.46|5494.7|5494.7|0
1636539390000|2021-11-10 10:16:30|5495.41|5495.41|5495.41|5495.41|5495.41|5495.41|5495.41|5495.41|0
1636539400000|2021-11-10 10:16:40|5495.05|5495.05|5495.05|5495.05|5495.05|5495.05|5495.05|5495.05|0
1636539410000|2021-11-10 10:16:50|5494.7|5494.7|5494.7|5494.7|5494.7|5494.7|5494.7|5494.7|0
1636539420000|2021-11-10 10:17:00|5494.35|5494.35|5493.54|5493.54|5494.36|5494.36|5493.54|5493.54|0
1636539430000|2021-11-10 10:17:10|5493.89|5493.89|5494.24|5494.24|5494.24|5494.24|5493.89|5493.89|0
1636539440000|2021-11-10 10:17:20|5493.89|5493.89|5493.89|5493.89|5493.89|5493.89|5493.89|5493.89|0
1636539460000|2021-11-10 10:17:40|5493.54|5493.54|5493.54|5493.54|5493.54|5493.54|5493.54|5493.54|0
1636539470000|2021-11-10 10:17:50|5493.04|5493.04|5493.18|5493.18|5493.18|5493.18|5492.69|5492.69|0
1636539480000|2021-11-10 10:18:00|5493.3|5493.3|5493.05|5493.05|5493.3|5493.3|5493.05|5493.05|0
1636539490000|2021-11-10 10:18:10|5492.71|5492.71|5493.06|5493.06|5493.06|5493.06|5492.71|5492.71|0
1636539500000|2021-11-10 10:18:20|5492.71|5492.71|5492.71|5492.71|5492.71|5492.71|5492.71|5492.71|0
1636539520000|2021-11-10 10:18:40|5494.83|5494.83|5494.83|5494.83|5495.53|5495.53|5494.83|5494.83|0
1636539540000|2021-11-10 10:19:00|5494.94|5494.94|5494.94|5494.94|5494.94|5494.94|5494.94|5494.94|0
1636539550000|2021-11-10 10:19:10|5496.71|5496.71|5497.06|5497.06|5497.06|5497.06|5496.71|5496.71|0
1636539560000|2021-11-10 10:19:20|5496.36|5496.36|5496.36|5496.36|5496.36|5496.36|5496.36|5496.36|0
1636539570000|2021-11-10 10:19:30|5497.41|5497.41|5498.83|5498.83|5498.83|5498.83|5497.41|5497.41|0
1636539580000|2021-11-10 10:19:40|5500.59|5500.59|5504.15|5504.15|5504.15|5504.15|5500.59|5500.59|0
1636539590000|2021-11-10 10:19:50|5503.8|5503.8|5503.44|5503.44|5504.86|5504.86|5503.44|5503.44|0
1636539610000|2021-11-10 10:20:10|5504.15|5504.15|5505.21|5505.21|5505.56|5505.56|5504.15|5504.15|0
1636539620000|2021-11-10 10:20:20|5504.86|5504.86|5504.5|5504.5|5504.86|5504.86|5504.5|5504.5|0
1636539640000|2021-11-10 10:20:40|5504.15|5504.15|5504.15|5504.15|5504.15|5504.15|5504.15|5504.15|0
1636539650000|2021-11-10 10:20:50|5504.5|5504.5|5504.5|5504.5|5504.62|5504.62|5504.5|5504.5|0
1636539660000|2021-11-10 10:21:00|5504.97|5504.97|5505.55|5505.55|5505.55|5505.55|5504.97|5504.97|0
1636539670000|2021-11-10 10:21:10|5505.67|5505.67|5505.55|5505.55|5505.67|5505.67|5505.55|5505.55|0
1636539680000|2021-11-10 10:21:20|5506.97|5506.97|5506.61|5506.61|5506.97|5506.97|5506.61|5506.61|0
1636539690000|2021-11-10 10:21:30|5506.26|5506.26|5506.26|5506.26|5506.26|5506.26|5506.26|5506.26|0
1636539700000|2021-11-10 10:21:40|5505.55|5505.55|5503.89|5503.89|5505.55|5505.55|5503.89|5503.89|0
1636539720000|2021-11-10 10:22:00|5503.78|5503.78|5505.54|5505.54|5505.54|5505.54|5503.78|5503.78|0
1636539730000|2021-11-10 10:22:10|5505.89|5505.89|5506.6|5506.6|5506.6|5506.6|5505.89|5505.89|0
1636539750000|2021-11-10 10:22:30|5506.37|5506.37|5506.37|5506.37|5506.37|5506.37|5506.37|5506.37|0
1636539760000|2021-11-10 10:22:40|5507.43|5507.43|5507.31|5507.31|5507.43|5507.43|5507.31|5507.31|0
1636539790000|2021-11-10 10:23:10|5506.96|5506.96|5506.96|5506.96|5507.66|5507.66|5506.96|5506.96|0
1636539800000|2021-11-10 10:23:20|5506.6|5506.6|5506.25|5506.25|5506.96|5506.96|5506.25|5506.25|0
1636539810000|2021-11-10 10:23:30|5506.6|5506.6|5506.6|5506.6|5506.6|5506.6|5506.6|5506.6|0
1636539820000|2021-11-10 10:23:40|5507.31|5507.31|5507.31|5507.31|5507.31|5507.31|5507.31|5507.31|0
1636539840000|2021-11-10 10:24:00|5506.6|5506.6|5506.6|5506.6|5506.6|5506.6|5506.6|5506.6|0
1636539860000|2021-11-10 10:24:20|5506.96|5506.96|5506.96|5506.96|5506.96|5506.96|5506.96|5506.96|0
1636539900000|2021-11-10 10:25:00|5507.31|5507.31|5507.31|5507.31|5507.31|5507.31|5507.31|5507.31|0
1636539930000|2021-11-10 10:25:30|5509.43|5509.43|5510.49|5510.49|5510.49|5510.49|5509.43|5509.43|0
1636539950000|2021-11-10 10:25:50|5509.43|5509.43|5508.37|5508.37|5509.43|5509.43|5508.37|5508.37|0
1636539960000|2021-11-10 10:26:00|5508.65|5508.65|5507.23|5507.23|5508.65|5508.65|5507.23|5507.23|0
1636540000000|2021-11-10 10:26:40|5506.42|5506.42|5506.42|5506.42|5506.42|5506.42|5506.42|5506.42|0
1636540020000|2021-11-10 10:27:00|5507.48|5507.48|5507.59|5507.59|5507.71|5507.71|5507.48|5507.48|0
1636540030000|2021-11-10 10:27:10|5507.36|5507.36|5507.48|5507.48|5507.48|5507.48|5507.36|5507.36|0
1636540040000|2021-11-10 10:27:20|5507.83|5507.83|5507.83|5507.83|5507.83|5507.83|5507.83|5507.83|0
1636540080000|2021-11-10 10:28:00|5507.47|5507.47|5506.77|5506.77|5507.47|5507.47|5506.77|5506.77|0
1636540100000|2021-11-10 10:28:20|5506.65|5506.65|5506.88|5506.88|5506.88|5506.88|5506.65|5506.65|0
1636540140000|2021-11-10 10:29:00|5506.18|5506.18|5506.18|5506.18|5506.18|5506.18|5506.18|5506.18|0
1636540150000|2021-11-10 10:29:10|5506.53|5506.53|5505.12|5505.12|5506.53|5506.53|5505.12|5505.12|0
1636540180000|2021-11-10 10:29:40|5504.84|5504.84|5505.09|5505.09|5505.09|5505.09|5504.84|5504.84|0
1636540200000|2021-11-10 10:30:00|5505.21|5505.21|5504.85|5504.85|5505.32|5505.32|5504.85|5504.85|0
1636540210000|2021-11-10 10:30:10|5504.6|5504.6|5504.96|5504.96|5505.66|5505.66|5504.6|5504.6|0
1636540220000|2021-11-10 10:30:20|5505.31|5505.31|5505.31|5505.31|5505.31|5505.31|5505.31|5505.31|0
1636540230000|2021-11-10 10:30:30|5505.66|5505.66|5505.66|5505.66|5505.66|5505.66|5505.66|5505.66|0
1636540240000|2021-11-10 10:30:40|5506.02|5506.02|5506.72|5506.72|5506.72|5506.72|5506.02|5506.02|0
1636540250000|2021-11-10 10:30:50|5505.66|5505.66|5505.66|5505.66|5505.66|5505.66|5505.66|5505.66|0
1636540260000|2021-11-10 10:31:00|5506.02|5506.02|5506.3|5506.3|5507|5507|5506.02|5506.02|0
1636540270000|2021-11-10 10:31:10|5505.94|5505.94|5504.65|5504.65|5505.94|5505.94|5504.65|5504.65|0
1636540280000|2021-11-10 10:31:20|5504.4|5504.4|5504.4|5504.4|5504.4|5504.4|5504.4|5504.4|0
1636540340000|2021-11-10 10:32:20|5504.17|5504.17|5504.17|5504.17|5504.17|5504.17|5504.17|5504.17|0
1636540370000|2021-11-10 10:32:50|5504.51|5504.51|5504.51|5504.51|5504.51|5504.51|5504.51|5504.51|0
1636540390000|2021-11-10 10:33:10|5505.56|5505.56|5505.56|5505.56|5505.56|5505.56|5505.56|5505.56|0
1636540420000|2021-11-10 10:33:40|5505.92|5505.92|5506.62|5506.62|5506.62|5506.62|5505.92|5505.92|0
1636540430000|2021-11-10 10:33:50|5506.39|5506.39|5506.27|5506.27|5506.39|5506.39|5506.27|5506.27|0
1636540490000|2021-11-10 10:34:50|5506.51|5506.51|5506.98|5506.98|5506.98|5506.98|5506.27|5506.27|0
1636540500000|2021-11-10 10:35:00|5507.68|5507.68|5507.45|5507.45|5507.8|5507.8|5507.45|5507.45|0
1636540510000|2021-11-10 10:35:10|5507.1|5507.1|5507.1|5507.1|5507.1|5507.1|5507.1|5507.1|0
1636540520000|2021-11-10 10:35:20|5507.45|5507.45|5507.45|5507.45|5507.45|5507.45|5507.45|5507.45|0
1636540550000|2021-11-10 10:35:50|5507.11|5507.11|5507.46|5507.46|5507.46|5507.46|5507.11|5507.11|0
1636540560000|2021-11-10 10:36:00|5507.81|5507.81|5507.81|5507.81|5507.81|5507.81|5507.81|5507.81|0
1636540570000|2021-11-10 10:36:10|5506.4|5506.4|5506.4|5506.4|5506.4|5506.4|5506.4|5506.4|0
1636540600000|2021-11-10 10:36:40|5505.34|5505.34|5505.34|5505.34|5505.34|5505.34|5505.34|5505.34|0
1636540610000|2021-11-10 10:36:50|5505.7|5505.7|5505.7|5505.7|5505.7|5505.7|5505.7|5505.7|0
1636540620000|2021-11-10 10:37:00|5505.34|5505.34|5505.34|5505.34|5505.34|5505.34|5505.34|5505.34|0
1636540630000|2021-11-10 10:37:10|5506.75|5506.75|5506.05|5506.05|5506.75|5506.75|5506.05|5506.05|0
1636540680000|2021-11-10 10:38:00|5506.4|5506.4|5506.9|5506.9|5506.9|5506.9|5506.4|5506.4|0
1636540690000|2021-11-10 10:38:10|5506.54|5506.54|5506.54|5506.54|5506.54|5506.54|5506.54|5506.54|0
1636540740000|2021-11-10 10:39:00|5506.31|5506.31|5506.31|5506.31|5506.66|5506.66|5505.96|5505.96|0
1636540750000|2021-11-10 10:39:10|5506.66|5506.66|5506.78|5506.78|5506.78|5506.78|5506.66|5506.66|0
1636540800000|2021-11-10 10:40:00|5507.12|5507.12|5506.76|5506.76|5507.12|5507.12|5506.76|5506.76|0
1636540810000|2021-11-10 10:40:10|5506.65|5506.65|5506.65|5506.65|5506.65|5506.65|5506.65|5506.65|0
1636540850000|2021-11-10 10:40:50|5507.35|5507.35|5507.35|5507.35|5507.35|5507.35|5507.35|5507.35|0
1636540890000|2021-11-10 10:41:30|5507.71|5507.71|5507.35|5507.35|5507.71|5507.71|5507.35|5507.35|0
1636541000000|2021-11-10 10:43:20|5507.6|5507.6|5507.6|5507.6|5507.6|5507.6|5507.6|5507.6|0
1636541120000|2021-11-10 10:45:20|5507.25|5507.25|5506.19|5506.19|5507.25|5507.25|5506.19|5506.19|0
1636541150000|2021-11-10 10:45:50|5506.31|5506.31|5506.31|5506.31|5506.31|5506.31|5506.31|5506.31|0
1636541220000|2021-11-10 10:47:00|5506.64|5506.64|5507.69|5507.69|5508.04|5508.04|5506.64|5506.64|0
1636541230000|2021-11-10 10:47:10|5507.35|5507.35|5507.35|5507.35|5507.35|5507.35|5506.6|5506.6|0
1636541240000|2021-11-10 10:47:20|5506.64|5506.64|5506.29|5506.29|5506.64|5506.64|5506.29|5506.29|0
1636541250000|2021-11-10 10:47:30|5506.01|5506.01|5507.07|5507.07|5507.07|5507.07|5506.01|5506.01|0
1636541260000|2021-11-10 10:47:40|5506.72|5506.72|5507.42|5507.42|5507.42|5507.42|5506.72|5506.72|0
1636541280000|2021-11-10 10:48:00|5507.18|5507.18|5507.18|5507.18|5507.18|5507.18|5507.18|5507.18|0
1636541290000|2021-11-10 10:48:10|5507.42|5507.42|5507.43|5507.43|5507.43|5507.43|5507.07|5507.07|0
1636541300000|2021-11-10 10:48:20|5507.71|5507.71|5507.71|5507.71|5507.71|5507.71|5507.71|5507.71|0
1636541320000|2021-11-10 10:48:40|5507.59|5507.59|5507.59|5507.59|5507.59|5507.59|5507.59|5507.59|0
1636541330000|2021-11-10 10:48:50|5508.3|5508.3|5508.3|5508.3|5508.3|5508.3|5508.3|5508.3|0
1636541350000|2021-11-10 10:49:10|5507.94|5507.94|5507.24|5507.24|5507.94|5507.94|5507.24|5507.24|0
1636541360000|2021-11-10 10:49:20|5507.59|5507.59|5507.24|5507.24|5507.59|5507.59|5507.24|5507.24|0
1636541370000|2021-11-10 10:49:30|5507.59|5507.59|5507.59|5507.59|5507.59|5507.59|5507.59|5507.59|0
1636541380000|2021-11-10 10:49:40|5507.24|5507.24|5507.24|5507.24|5507.24|5507.24|5507.24|5507.24|0
1636541390000|2021-11-10 10:49:50|5506.88|5506.88|5506.88|5506.88|5506.88|5506.88|5506.88|5506.88|0
1636541400000|2021-11-10 10:50:00|5507.59|5507.59|5507.59|5507.59|5507.59|5507.59|5507.59|5507.59|0
1636541410000|2021-11-10 10:50:10|5507.34|5507.34|5506.42|5506.42|5507.34|5507.34|5506.42|5506.42|0
1636541430000|2021-11-10 10:50:30|5506.77|5506.77|5506.77|5506.77|5506.77|5506.77|5506.77|5506.77|0
1636541440000|2021-11-10 10:50:40|5506.06|5506.06|5505.97|5505.97|5506.06|5506.06|5505.47|5505.47|0
1636541460000|2021-11-10 10:51:00|5506.31|5506.31|5507.02|5507.02|5507.02|5507.02|5506.31|5506.31|0
1636541490000|2021-11-10 10:51:30|5507.25|5507.25|5507.25|5507.25|5507.25|5507.25|5507.25|5507.25|0
1636541500000|2021-11-10 10:51:40|5507.6|5507.6|5507.6|5507.6|5507.6|5507.6|5507.6|5507.6|0
1636541510000|2021-11-10 10:51:50|5507.96|5507.96|5507.96|5507.96|5507.96|5507.96|5507.96|5507.96|0
1636541530000|2021-11-10 10:52:10|5508.21|5508.21|5508.21|5508.21|5508.21|5508.21|5508.21|5508.21|0
1636541540000|2021-11-10 10:52:20|5507.96|5507.96|5507.25|5507.25|5507.96|5507.96|5507.25|5507.25|0
1636541550000|2021-11-10 10:52:30|5506.9|5506.9|5506.9|5506.9|5506.9|5506.9|5506.9|5506.9|0
1636541560000|2021-11-10 10:52:40|5506.56|5506.56|5505.85|5505.85|5506.56|5506.56|5505.85|5505.85|0
1636541580000|2021-11-10 10:53:00|5506.21|5506.21|5506.56|5506.56|5506.56|5506.56|5506.21|5506.21|0
1636541600000|2021-11-10 10:53:20|5506.68|5506.68|5506.68|5506.68|5506.79|5506.79|5506.68|5506.68|0
1636541610000|2021-11-10 10:53:30|5506.43|5506.43|5506.43|5506.43|5506.43|5506.43|5506.43|5506.43|0
1636541640000|2021-11-10 10:54:00|5506.78|5506.78|5506.78|5506.78|5506.78|5506.78|5506.78|5506.78|0
1636541650000|2021-11-10 10:54:10|5507.03|5507.03|5507.03|5507.03|5507.03|5507.03|5507.03|5507.03|0
1636541660000|2021-11-10 10:54:20|5506.68|5506.68|5506.68|5506.68|5506.68|5506.68|5506.68|5506.68|0
1636541700000|2021-11-10 10:55:00|5507.01|5507.01|5507.72|5507.72|5507.72|5507.72|5507.01|5507.01|0
1636541750000|2021-11-10 10:55:50|5506.66|5506.66|5506.31|5506.31|5506.66|5506.66|5506.31|5506.31|0
1636541760000|2021-11-10 10:56:00|5506.54|5506.54|5506.54|5506.54|5506.54|5506.54|5506.54|5506.54|0
1636541770000|2021-11-10 10:56:10|5506.9|5506.9|5507.48|5507.48|5507.48|5507.48|5506.9|5506.9|0
1636541780000|2021-11-10 10:56:20|5507.83|5507.83|5507.83|5507.83|5507.83|5507.83|5507.83|5507.83|0
1636541790000|2021-11-10 10:56:30|5508.08|5508.08|5508.08|5508.08|5508.08|5508.08|5507.73|5507.73|0
1636541800000|2021-11-10 10:56:40|5508.44|5508.44|5508.08|5508.08|5508.44|5508.44|5508.08|5508.08|0
1636541820000|2021-11-10 10:57:00|5508.42|5508.42|5508.78|5508.78|5508.78|5508.78|5508.42|5508.42|0
1636541830000|2021-11-10 10:57:10|5509.13|5509.13|5510.19|5510.19|5510.19|5510.19|5509.13|5509.13|0
1636541900000|2021-11-10 10:58:20|5510.54|5510.54|5510.89|5510.89|5510.89|5510.89|5510.54|5510.54|0
1636541910000|2021-11-10 10:58:30|5511.25|5511.25|5511.25|5511.25|5511.25|5511.25|5511.25|5511.25|0
1636541930000|2021-11-10 10:58:50|5510.89|5510.89|5510.89|5510.89|5510.89|5510.89|5510.89|5510.89|0
1636541940000|2021-11-10 10:59:00|5512.2|5512.2|5513.97|5513.97|5513.97|5513.97|5512.2|5512.2|0
1636541950000|2021-11-10 10:59:10|5514.32|5514.32|5514.2|5514.2|5514.32|5514.32|5514.2|5514.2|0
1636541960000|2021-11-10 10:59:20|5513.85|5513.85|5513.26|5513.26|5513.85|5513.85|5513.26|5513.26|0
1636541970000|2021-11-10 10:59:30|5512.55|5512.55|5512.55|5512.55|5512.55|5512.55|5512.55|5512.55|0
1636542010000|2021-11-10 11:00:10|5512.9|5512.9|5513.26|5513.26|5513.26|5513.26|5512.9|5512.9|0
1636542030000|2021-11-10 11:00:30|5512.9|5512.9|5512.9|5512.9|5512.9|5512.9|5512.9|5512.9|0
1636542060000|2021-11-10 11:01:00|5513.26|5513.26|5513.61|5513.61|5513.61|5513.61|5513.26|5513.26|0
1636542070000|2021-11-10 11:01:10|5512.9|5512.9|5512.2|5512.2|5512.9|5512.9|5512.2|5512.2|0
1636542100000|2021-11-10 11:01:40|5511.85|5511.85|5511.85|5511.85|5511.85|5511.85|5511.85|5511.85|0
1636542110000|2021-11-10 11:01:50|5511.49|5511.49|5511.49|5511.49|5511.49|5511.49|5511.49|5511.49|0
1636542120000|2021-11-10 11:02:00|5511.26|5511.26|5509.42|5509.42|5511.26|5511.26|5509.42|5509.42|0
1636542140000|2021-11-10 11:02:20|5509.3|5509.3|5508.97|5508.97|5509.3|5509.3|5508.97|5508.97|0
1636542150000|2021-11-10 11:02:30|5508.61|5508.61|5508.61|5508.61|5508.61|5508.61|5508.61|5508.61|0
1636542190000|2021-11-10 11:03:10|5508.33|5508.33|5508.33|5508.33|5508.33|5508.33|5508.33|5508.33|0
1636542210000|2021-11-10 11:03:30|5507.99|5507.99|5507.98|5507.98|5507.99|5507.99|5507.64|5507.64|0
1636542220000|2021-11-10 11:03:40|5508.69|5508.69|5509.04|5509.04|5509.04|5509.04|5508.69|5508.69|0
1636542240000|2021-11-10 11:04:00|5509.75|5509.75|5509.75|5509.75|5509.75|5509.75|5509.75|5509.75|0
1636542260000|2021-11-10 11:04:20|5510.1|5510.1|5510.1|5510.1|5510.45|5510.45|5510.1|5510.1|0
1636542280000|2021-11-10 11:04:40|5510.45|5510.45|5510.45|5510.45|5510.45|5510.45|5510.45|5510.45|0
1636542290000|2021-11-10 11:04:50|5511.16|5511.16|5511.16|5511.16|5511.16|5511.16|5511.16|5511.16|0
1636542300000|2021-11-10 11:05:00|5510.81|5510.81|5511.87|5511.87|5511.87|5511.87|5510.81|5510.81|0
1636542310000|2021-11-10 11:05:10|5512.57|5512.57|5512.57|5512.57|5512.57|5512.57|5512.57|5512.57|0
1636542320000|2021-11-10 11:05:20|5512.93|5512.93|5513.63|5513.63|5513.98|5513.98|5512.93|5512.93|0
1636542330000|2021-11-10 11:05:30|5513.98|5513.98|5513.63|5513.63|5514.69|5514.69|5513.63|5513.63|0
1636542340000|2021-11-10 11:05:40|5513.98|5513.98|5513.98|5513.98|5513.98|5513.98|5513.98|5513.98|0
1636542360000|2021-11-10 11:06:00|5513.28|5513.28|5513.28|5513.28|5513.28|5513.28|5513.28|5513.28|0
1636542370000|2021-11-10 11:06:10|5513.98|5513.98|5513.98|5513.98|5513.98|5513.98|5513.98|5513.98|0
1636542380000|2021-11-10 11:06:20|5513.28|5513.28|5513.28|5513.28|5513.28|5513.28|5513.28|5513.28|0
1636542400000|2021-11-10 11:06:40|5514.34|5514.34|5515.04|5515.04|5515.4|5515.4|5514.34|5514.34|0
1636542410000|2021-11-10 11:06:50|5515.4|5515.4|5515.4|5515.4|5515.4|5515.4|5515.4|5515.4|0
1636542420000|2021-11-10 11:07:00|5515.75|5515.75|5516.1|5516.1|5516.1|5516.1|5515.75|5515.75|0
1636542450000|2021-11-10 11:07:30|5516.45|5516.45|5516.45|5516.45|5516.45|5516.45|5516.45|5516.45|0
1636542460000|2021-11-10 11:07:40|5516.81|5516.81|5519.87|5519.87|5519.87|5519.87|5516.1|5516.1|0
1636542470000|2021-11-10 11:07:50|5518.81|5518.81|5518.81|5518.81|5518.81|5518.81|5518.81|5518.81|0
1636542480000|2021-11-10 11:08:00|5519.3|5519.3|5519.3|5519.3|5519.3|5519.3|5519.3|5519.3|0
1636542490000|2021-11-10 11:08:10|5518.6|5518.6|5518.6|5518.6|5518.6|5518.6|5518.6|5518.6|0
1636542500000|2021-11-10 11:08:20|5519.66|5519.66|5519.3|5519.3|5519.66|5519.66|5519.3|5519.3|0
1636542520000|2021-11-10 11:08:40|5520.01|5520.01|5519.3|5519.3|5520.01|5520.01|5519.3|5519.3|0
1636542530000|2021-11-10 11:08:50|5520.01|5520.01|5520.01|5520.01|5520.01|5520.01|5520.01|5520.01|0
1636542540000|2021-11-10 11:09:00|5520.29|5520.29|5518.88|5518.88|5520.29|5520.29|5518.88|5518.88|0
1636542550000|2021-11-10 11:09:10|5519.58|5519.58|5519.58|5519.58|5519.58|5519.58|5519.58|5519.58|0
1636542570000|2021-11-10 11:09:30|5519.94|5519.94|5519.94|5519.94|5519.94|5519.94|5519.94|5519.94|0
1636542600000|2021-11-10 11:10:00|5519.58|5519.58|5519.58|5519.58|5519.58|5519.58|5519.58|5519.58|0
1636542610000|2021-11-10 11:10:10|5518.52|5518.52|5518.52|5518.52|5518.52|5518.52|5518.52|5518.52|0
1636542630000|2021-11-10 11:10:30|5518.88|5518.88|5518.88|5518.88|5518.88|5518.88|5518.88|5518.88|0
1636542660000|2021-11-10 11:11:00|5518.52|5518.52|5518.52|5518.52|5518.52|5518.52|5518.52|5518.52|0
1636542680000|2021-11-10 11:11:20|5518.88|5518.88|5518.88|5518.88|5518.88|5518.88|5518.88|5518.88|0
1636542700000|2021-11-10 11:11:40|5518.2|5518.2|5518.2|5518.2|5518.2|5518.2|5518.2|5518.2|0
1636542710000|2021-11-10 11:11:50|5518.91|5518.91|5518.91|5518.91|5518.91|5518.91|5518.91|5518.91|0
1636542720000|2021-11-10 11:12:00|5518.2|5518.2|5517.85|5517.85|5518.2|5518.2|5517.85|5517.85|0
1636542730000|2021-11-10 11:12:10|5517.6|5517.6|5516.89|5516.89|5517.6|5517.6|5516.89|5516.89|0
1636542760000|2021-11-10 11:12:40|5517.23|5517.23|5517.23|5517.23|5517.23|5517.23|5517.23|5517.23|0
1636542780000|2021-11-10 11:13:00|5516.53|5516.53|5516.53|5516.53|5516.53|5516.53|5516.53|5516.53|0
1636542790000|2021-11-10 11:13:10|5516.17|5516.17|5515.82|5515.82|5516.17|5516.17|5515.82|5515.82|0
1636542800000|2021-11-10 11:13:20|5515.94|5515.94|5515.94|5515.94|5515.94|5515.94|5515.94|5515.94|0
1636542810000|2021-11-10 11:13:30|5515.23|5515.23|5515.23|5515.23|5515.23|5515.23|5515.23|5515.23|0
1636542830000|2021-11-10 11:13:50|5515.35|5515.35|5515.23|5515.23|5515.35|5515.35|5514.99|5514.99|0
1636542850000|2021-11-10 11:14:10|5514.52|5514.52|5515.23|5515.23|5515.23|5515.23|5514.52|5514.52|0
1636542870000|2021-11-10 11:14:30|5515.57|5515.57|5515.57|5515.57|5515.57|5515.57|5515.57|5515.57|0
1636542880000|2021-11-10 11:14:40|5516.63|5516.63|5516.63|5516.63|5516.63|5516.63|5516.63|5516.63|0
1636542890000|2021-11-10 11:14:50|5516.27|5516.27|5516.27|5516.27|5516.27|5516.27|5516.27|5516.27|0
1636542900000|2021-11-10 11:15:00|5516.16|5516.16|5516.85|5516.85|5516.85|5516.85|5516.16|5516.16|0
1636542910000|2021-11-10 11:15:10|5517.19|5517.19|5516.83|5516.83|5517.19|5517.19|5516.83|5516.83|0
1636542920000|2021-11-10 11:15:20|5516.95|5516.95|5517.64|5517.64|5517.64|5517.64|5516.95|5516.95|0
1636542940000|2021-11-10 11:15:40|5517.98|5517.98|5517.98|5517.98|5517.98|5517.98|5517.98|5517.98|0
1636542960000|2021-11-10 11:16:00|5518.32|5518.32|5519.03|5519.03|5519.03|5519.03|5518.32|5518.32|0
1636542970000|2021-11-10 11:16:10|5518.91|5518.91|5518.33|5518.33|5519.04|5519.04|5518.33|5518.33|0
1636542980000|2021-11-10 11:16:20|5517.98|5517.98|5519.04|5519.04|5519.75|5519.75|5517.98|5517.98|0
1636543020000|2021-11-10 11:17:00|5519.39|5519.39|5520.1|5520.1|5520.1|5520.1|5519.39|5519.39|0
1636543030000|2021-11-10 11:17:10|5520.38|5520.38|5520.38|5520.38|5520.38|5520.38|5520.38|5520.38|0
1636543050000|2021-11-10 11:17:30|5521.08|5521.08|5521.58|5521.58|5521.58|5521.58|5521.08|5521.08|0
1636543060000|2021-11-10 11:17:40|5521.94|5521.94|5522.29|5522.29|5522.29|5522.29|5521.94|5521.94|0
1636543070000|2021-11-10 11:17:50|5521.94|5521.94|5521.94|5521.94|5521.94|5521.94|5521.94|5521.94|0
1636543090000|2021-11-10 11:18:10|5522.99|5522.99|5523.23|5523.23|5523.35|5523.35|5522.99|5522.99|0
1636543110000|2021-11-10 11:18:30|5524.29|5524.29|5525.7|5525.7|5525.7|5525.7|5524.29|5524.29|0
1636543120000|2021-11-10 11:18:40|5526.41|5526.41|5526.75|5526.75|5526.75|5526.75|5526.41|5526.41|0
1636543140000|2021-11-10 11:19:00|5527.02|5527.02|5528.44|5528.44|5528.44|5528.44|5527.02|5527.02|0
1636543150000|2021-11-10 11:19:10|5527.02|5527.02|5526.67|5526.67|5527.02|5527.02|5526.67|5526.67|0
1636543160000|2021-11-10 11:19:20|5525.97|5525.97|5525.97|5525.97|5525.97|5525.97|5525.97|5525.97|0
1636543170000|2021-11-10 11:19:30|5526.08|5526.08|5525.85|5525.85|5526.08|5526.08|5525.85|5525.85|0
1636543200000|2021-11-10 11:20:00|5525.97|5525.97|5526.08|5526.08|5526.08|5526.08|5525.97|5525.97|0
1636543210000|2021-11-10 11:20:10|5525.73|5525.73|5525.73|5525.73|5525.73|5525.73|5525.73|5525.73|0
1636543230000|2021-11-10 11:20:30|5526.72|5526.72|5526.72|5526.72|5526.72|5526.72|5526.72|5526.72|0
1636543250000|2021-11-10 11:20:50|5526.96|5526.96|5527.07|5527.07|5527.07|5527.07|5526.84|5526.84|0
1636543260000|2021-11-10 11:21:00|5527.19|5527.19|5527.31|5527.31|5527.31|5527.31|5527.19|5527.19|0
1636543270000|2021-11-10 11:21:10|5527.54|5527.54|5527.54|5527.54|5527.54|5527.54|5527.54|5527.54|0
1636543290000|2021-11-10 11:21:30|5527.31|5527.31|5527.78|5527.78|5527.78|5527.78|5527.31|5527.31|0
1636543300000|2021-11-10 11:21:40|5527.07|5527.07|5527.41|5527.41|5527.41|5527.41|5527.07|5527.07|0
1636543310000|2021-11-10 11:21:50|5527.07|5527.07|5527.07|5527.07|5527.07|5527.07|5527.07|5527.07|0
1636543340000|2021-11-10 11:22:20|5527.75|5527.75|5527.75|5527.75|5527.75|5527.75|5527.75|5527.75|0
1636543350000|2021-11-10 11:22:30|5527.04|5527.04|5526.34|5526.34|5527.04|5527.04|5526.34|5526.34|0
1636543360000|2021-11-10 11:22:40|5526.45|5526.45|5526.45|5526.45|5526.45|5526.45|5526.45|5526.45|0
1636543370000|2021-11-10 11:22:50|5526.95|5526.95|5527.66|5527.66|5527.66|5527.66|5526.95|5526.95|0
1636543380000|2021-11-10 11:23:00|5529.42|5529.42|5529.77|5529.77|5530.13|5530.13|5529.42|5529.42|0
1636543400000|2021-11-10 11:23:20|5529.42|5529.42|5529.77|5529.77|5529.77|5529.77|5529.42|5529.42|0
1636543410000|2021-11-10 11:23:30|5529.89|5529.89|5529.89|5529.89|5529.89|5529.89|5529.89|5529.89|0
1636543420000|2021-11-10 11:23:40|5529.77|5529.77|5529.77|5529.77|5529.77|5529.77|5529.77|5529.77|0
1636543440000|2021-11-10 11:24:00|5530.48|5530.48|5530.48|5530.48|5530.48|5530.48|5530.48|5530.48|0
1636543470000|2021-11-10 11:24:30|5530.83|5530.83|5530.83|5530.83|5530.83|5530.83|5530.83|5530.83|0
1636543490000|2021-11-10 11:24:50|5531.18|5531.18|5530.83|5530.83|5531.18|5531.18|5530.83|5530.83|0
1636543500000|2021-11-10 11:25:00|5531.18|5531.18|5531.07|5531.07|5531.18|5531.18|5531.07|5531.07|0
1636543520000|2021-11-10 11:25:20|5530.71|5530.71|5530.71|5530.71|5530.71|5530.71|5530.71|5530.71|0
1636543530000|2021-11-10 11:25:30|5531.05|5531.05|5531.41|5531.41|5531.41|5531.41|5531.05|5531.05|0
1636543550000|2021-11-10 11:25:50|5532.11|5532.11|5531.29|5531.29|5532.11|5532.11|5531.29|5531.29|0
1636543570000|2021-11-10 11:26:10|5532.31|5532.31|5533.72|5533.72|5533.72|5533.72|5532.31|5532.31|0
1636543580000|2021-11-10 11:26:20|5534.07|5534.07|5533.37|5533.37|5534.07|5534.07|5533.37|5533.37|0
1636543590000|2021-11-10 11:26:30|5532.66|5532.66|5532.66|5532.66|5532.66|5532.66|5532.66|5532.66|0
1636543600000|2021-11-10 11:26:40|5533.01|5533.01|5531.63|5531.63|5533.01|5533.01|5531.63|5531.63|0
1636543610000|2021-11-10 11:26:50|5531.51|5531.51|5531.51|5531.51|5531.51|5531.51|5531.51|5531.51|0
1636543640000|2021-11-10 11:27:20|5531.4|5531.4|5531.4|5531.4|5531.4|5531.4|5531.4|5531.4|0
1636543660000|2021-11-10 11:27:40|5530.72|5530.72|5530.72|5530.72|5530.72|5530.72|5530.72|5530.72|0
1636543670000|2021-11-10 11:27:50|5530.37|5530.37|5529.48|5529.48|5530.37|5530.37|5529.48|5529.48|0
1636543680000|2021-11-10 11:28:00|5529.13|5529.13|5529.13|5529.13|5529.13|5529.13|5529.13|5529.13|0
1636543700000|2021-11-10 11:28:20|5528.79|5528.79|5528.79|5528.79|5528.79|5528.79|5528.79|5528.79|0
1636543710000|2021-11-10 11:28:30|5528.68|5528.68|5529.38|5529.38|5529.38|5529.38|5528.68|5528.68|0
1636543760000|2021-11-10 11:29:20|5530.06|5530.06|5530.06|5530.06|5530.06|5530.06|5530.06|5530.06|0
1636543780000|2021-11-10 11:29:40|5529.94|5529.94|5529.94|5529.94|5529.94|5529.94|5529.94|5529.94|0
1636543790000|2021-11-10 11:29:50|5529.24|5529.24|5529.24|5529.24|5529.24|5529.24|5529.24|5529.24|0
1636543800000|2021-11-10 11:30:00|5529.12|5529.12|5529.12|5529.12|5529.12|5529.12|5529.12|5529.12|0
1636543810000|2021-11-10 11:30:10|5530.18|5530.18|5530.18|5530.18|5530.18|5530.18|5529.47|5529.47|0
1636543820000|2021-11-10 11:30:20|5529.83|5529.83|5529.47|5529.47|5529.83|5529.83|5529.47|5529.47|0
1636543850000|2021-11-10 11:30:50|5529.12|5529.12|5529.12|5529.12|5529.12|5529.12|5529.12|5529.12|0
1636543870000|2021-11-10 11:31:10|5529.24|5529.24|5529.24|5529.24|5529.24|5529.24|5529.24|5529.24|0
1636543880000|2021-11-10 11:31:20|5529.59|5529.59|5529.24|5529.24|5529.59|5529.59|5529.24|5529.24|0
1636543890000|2021-11-10 11:31:30|5529.59|5529.59|5529.94|5529.94|5529.94|5529.94|5529.59|5529.59|0
1636543900000|2021-11-10 11:31:40|5529.59|5529.59|5529.59|5529.59|5529.59|5529.59|5529.59|5529.59|0
1636543920000|2021-11-10 11:32:00|5528.88|5528.88|5528.88|5528.88|5528.88|5528.88|5528.88|5528.88|0
1636543930000|2021-11-10 11:32:10|5528.53|5528.53|5528.88|5528.88|5528.88|5528.88|5528.53|5528.53|0
1636543960000|2021-11-10 11:32:40|5528.53|5528.53|5528.53|5528.53|5528.53|5528.53|5528.53|5528.53|0
1636544090000|2021-11-10 11:34:50|5529.59|5529.59|5529.59|5529.59|5529.59|5529.59|5529.59|5529.59|0
1636544100000|2021-11-10 11:35:00|5528.53|5528.53|5528.88|5528.88|5528.88|5528.88|5528.53|5528.53|0
1636544140000|2021-11-10 11:35:40|5528.53|5528.53|5528.53|5528.53|5528.53|5528.53|5528.53|5528.53|0
1636544160000|2021-11-10 11:36:00|5528.88|5528.88|5529.59|5529.59|5529.59|5529.59|5528.88|5528.88|0
1636544190000|2021-11-10 11:36:30|5528.74|5528.74|5528.49|5528.49|5528.74|5528.74|5528.49|5528.49|0
1636544200000|2021-11-10 11:36:40|5527.78|5527.78|5526.06|5526.06|5527.78|5527.78|5526.06|5526.06|0
1636544220000|2021-11-10 11:37:00|5525.72|5525.72|5525.83|5525.83|5525.83|5525.83|5525.49|5525.49|0
1636544300000|2021-11-10 11:38:20|5526.53|5526.53|5526.53|5526.53|5526.53|5526.53|5526.53|5526.53|0
1636544310000|2021-11-10 11:38:30|5526.3|5526.3|5526.3|5526.3|5526.3|5526.3|5526.3|5526.3|0
1636544340000|2021-11-10 11:39:00|5525.95|5525.95|5525.95|5525.95|5525.95|5525.95|5525.95|5525.95|0
1636544350000|2021-11-10 11:39:10|5525.6|5525.6|5525.6|5525.6|5525.6|5525.6|5525.6|5525.6|0
1636544370000|2021-11-10 11:39:30|5525.95|5525.95|5526.3|5526.3|5526.3|5526.3|5525.95|5525.95|0
1636544390000|2021-11-10 11:39:50|5527.01|5527.01|5527.01|5527.01|5527.01|5527.01|5527.01|5527.01|0
1636544400000|2021-11-10 11:40:00|5527.12|5527.12|5527.12|5527.12|5527.12|5527.12|5527.01|5527.01|0
1636544410000|2021-11-10 11:40:10|5526.77|5526.77|5527.12|5527.12|5527.12|5527.12|5526.77|5526.77|0
1636544420000|2021-11-10 11:40:20|5527.48|5527.48|5527.48|5527.48|5527.48|5527.48|5527.48|5527.48|0
1636544440000|2021-11-10 11:40:40|5527.83|5527.83|5527.83|5527.83|5527.83|5527.83|5527.83|5527.83|0
1636544450000|2021-11-10 11:40:50|5527.71|5527.71|5527.6|5527.6|5527.71|5527.71|5527.6|5527.6|0
1636544460000|2021-11-10 11:41:00|5526.89|5526.89|5526.89|5526.89|5526.89|5526.89|5526.89|5526.89|0
1636544490000|2021-11-10 11:41:30|5526.54|5526.54|5526.54|5526.54|5526.54|5526.54|5526.54|5526.54|0
1636544510000|2021-11-10 11:41:50|5527.6|5527.6|5527.24|5527.24|5527.6|5527.6|5527.24|5527.24|0
1636544530000|2021-11-10 11:42:10|5526.89|5526.89|5526.89|5526.89|5526.89|5526.89|5526.89|5526.89|0
1636544540000|2021-11-10 11:42:20|5527.14|5527.14|5527.14|5527.14|5527.14|5527.14|5527.14|5527.14|0
1636544550000|2021-11-10 11:42:30|5528.2|5528.2|5528.2|5528.2|5528.2|5528.2|5528.2|5528.2|0
1636544580000|2021-11-10 11:43:00|5527.73|5527.73|5528.08|5528.08|5528.08|5528.08|5527.73|5527.73|0
1636544590000|2021-11-10 11:43:10|5527.73|5527.73|5527.73|5527.73|5527.73|5527.73|5527.73|5527.73|0
1636544610000|2021-11-10 11:43:30|5527.02|5527.02|5526.67|5526.67|5527.02|5527.02|5526.67|5526.67|0
1636544620000|2021-11-10 11:43:40|5526.42|5526.42|5526.08|5526.08|5526.42|5526.42|5526.08|5526.08|0
1636544660000|2021-11-10 11:44:20|5525.73|5525.73|5525.73|5525.73|5525.73|5525.73|5525.73|5525.73|0
1636544710000|2021-11-10 11:45:10|5525.38|5525.38|5525.38|5525.38|5525.38|5525.38|5525.38|5525.38|0
1636544720000|2021-11-10 11:45:20|5525.73|5525.73|5525.73|5525.73|5525.73|5525.73|5525.73|5525.73|0
1636544730000|2021-11-10 11:45:30|5525.38|5525.38|5525.03|5525.03|5525.38|5525.38|5525.03|5525.03|0
1636544740000|2021-11-10 11:45:40|5524.67|5524.67|5524.67|5524.67|5524.67|5524.67|5524.67|5524.67|0
1636544750000|2021-11-10 11:45:50|5524.56|5524.56|5524.31|5524.31|5524.56|5524.56|5524.31|5524.31|0
1636544760000|2021-11-10 11:46:00|5524.19|5524.19|5523.85|5523.85|5524.19|5524.19|5523.85|5523.85|0
1636544820000|2021-11-10 11:47:00|5523.15|5523.15|5522.44|5522.44|5523.15|5523.15|5522.44|5522.44|0
1636544830000|2021-11-10 11:47:10|5521.73|5521.73|5521.62|5521.62|5521.73|5521.73|5521.62|5521.62|0
1636544840000|2021-11-10 11:47:20|5521.97|5521.97|5521.97|5521.97|5521.97|5521.97|5521.97|5521.97|0
1636544910000|2021-11-10 11:48:30|5522.68|5522.68|5522.68|5522.68|5522.68|5522.68|5522.68|5522.68|0
1636544920000|2021-11-10 11:48:40|5522.44|5522.44|5522.44|5522.44|5522.44|5522.44|5522.44|5522.44|0
1636544930000|2021-11-10 11:48:50|5521.74|5521.74|5519.74|5519.74|5521.74|5521.74|5519.74|5519.74|0
1636544950000|2021-11-10 11:49:10|5520.08|5520.08|5520.08|5520.08|5520.08|5520.08|5520.08|5520.08|0
1636544980000|2021-11-10 11:49:40|5520.78|5520.78|5520.78|5520.78|5520.78|5520.78|5520.78|5520.78|0
1636545000000|2021-11-10 11:50:00|5521.14|5521.14|5521.72|5521.72|5521.72|5521.72|5521.14|5521.14|0
1636545030000|2021-11-10 11:50:30|5521.04|5521.04|5520.31|5520.31|5521.72|5521.72|5520.31|5520.31|0
1636545100000|2021-11-10 11:51:40|5521.02|5521.02|5521.02|5521.02|5521.02|5521.02|5521.02|5521.02|0
1636545120000|2021-11-10 11:52:00|5520.31|5520.31|5520.31|5520.31|5520.31|5520.31|5520.31|5520.31|0
1636545130000|2021-11-10 11:52:10|5521.02|5521.02|5521.02|5521.02|5521.02|5521.02|5521.02|5521.02|0
1636545140000|2021-11-10 11:52:20|5521.37|5521.37|5521.37|5521.37|5521.37|5521.37|5521.02|5521.02|0
1636545180000|2021-11-10 11:53:00|5521.02|5521.02|5521.02|5521.02|5521.02|5521.02|5521.02|5521.02|0
1636545210000|2021-11-10 11:53:30|5520.68|5520.68|5519.13|5519.13|5520.9|5520.9|5519.13|5519.13|0
1636545240000|2021-11-10 11:54:00|5518.78|5518.78|5518.78|5518.78|5518.78|5518.78|5518.78|5518.78|0
1636545270000|2021-11-10 11:54:30|5518.44|5518.44|5518.44|5518.44|5518.44|5518.44|5518.44|5518.44|0
1636545280000|2021-11-10 11:54:40|5517.03|5517.03|5517.03|5517.03|5517.03|5517.03|5517.03|5517.03|0
1636545290000|2021-11-10 11:54:50|5516.32|5516.32|5516.32|5516.32|5516.32|5516.32|5516.32|5516.32|0
1636545300000|2021-11-10 11:55:00|5515.97|5515.97|5515.97|5515.97|5515.97|5515.97|5515.97|5515.97|0
1636545320000|2021-11-10 11:55:20|5515.63|5515.63|5515.63|5515.63|5515.63|5515.63|5515.63|5515.63|0
1636545380000|2021-11-10 11:56:20|5514.93|5514.93|5514.93|5514.93|5514.93|5514.93|5514.93|5514.93|0
1636545390000|2021-11-10 11:56:30|5514.68|5514.68|5514.68|5514.68|5514.68|5514.68|5514.68|5514.68|0
1636545400000|2021-11-10 11:56:40|5514.32|5514.32|5514.32|5514.32|5514.32|5514.32|5514.32|5514.32|0
1636545410000|2021-11-10 11:56:50|5515.74|5515.74|5514.09|5514.09|5515.74|5515.74|5514.09|5514.09|0
1636545430000|2021-11-10 11:57:10|5513.97|5513.97|5513.97|5513.97|5513.97|5513.97|5513.97|5513.97|0
1636545440000|2021-11-10 11:57:20|5514.33|5514.33|5513.62|5513.62|5514.33|5514.33|5513.62|5513.62|0
1636545460000|2021-11-10 11:57:40|5514.33|5514.33|5514.68|5514.68|5514.68|5514.68|5514.33|5514.33|0
1636545470000|2021-11-10 11:57:50|5514.8|5514.8|5514.8|5514.8|5514.8|5514.8|5514.8|5514.8|0
1636545480000|2021-11-10 11:58:00|5514.44|5514.44|5514.1|5514.1|5514.44|5514.44|5514.1|5514.1|0
1636545530000|2021-11-10 11:58:50|5514.81|5514.81|5514.81|5514.81|5514.81|5514.81|5514.81|5514.81|0
1636545540000|2021-11-10 11:59:00|5510.93|5510.93|5506.92|5506.92|5510.93|5510.93|5505.5|5505.5|0
1636545550000|2021-11-10 11:59:10|5505.86|5505.86|5505.86|5505.86|5507.97|5507.97|5505.86|5505.86|0
1636545560000|2021-11-10 11:59:20|5507.27|5507.27|5508.33|5508.33|5508.33|5508.33|5507.27|5507.27|0
1636545590000|2021-11-10 11:59:50|5506.92|5506.92|5506.92|5506.92|5506.92|5506.92|5506.92|5506.92|0
1636545600000|2021-11-10 12:00:00|5505.86|5505.86|5506.92|5506.92|5506.92|5506.92|5504.8|5504.8|0
1636545610000|2021-11-10 12:00:10|5508.33|5508.33|5509.39|5509.39|5509.39|5509.39|5508.33|5508.33|0
1636545620000|2021-11-10 12:00:20|5507.97|5507.97|5509.39|5509.39|5509.39|5509.39|5507.97|5507.97|0
1636545650000|2021-11-10 12:00:50|5510.09|5510.09|5510.45|5510.45|5510.45|5510.45|5510.09|5510.09|0
1636545660000|2021-11-10 12:01:00|5511.15|5511.15|5509.74|5509.74|5511.15|5511.15|5509.74|5509.74|0
1636545700000|2021-11-10 12:01:40|5510.09|5510.09|5510.09|5510.09|5510.09|5510.09|5510.09|5510.09|0
1636545730000|2021-11-10 12:02:10|5509.39|5509.39|5509.03|5509.03|5509.39|5509.39|5509.03|5509.03|0
1636545750000|2021-11-10 12:02:30|5509.15|5509.15|5509.62|5509.62|5509.62|5509.62|5509.03|5509.03|0
1636545760000|2021-11-10 12:02:40|5509.85|5509.85|5510.19|5510.19|5510.19|5510.19|5509.85|5509.85|0
1636545780000|2021-11-10 12:03:00|5510.31|5510.31|5510.31|5510.31|5510.31|5510.31|5510.31|5510.31|0
1636545810000|2021-11-10 12:03:30|5510.66|5510.66|5510.66|5510.66|5510.66|5510.66|5510.66|5510.66|0
1636545820000|2021-11-10 12:03:40|5511.02|5511.02|5511.02|5511.02|5511.02|5511.02|5511.02|5511.02|0
1636545840000|2021-11-10 12:04:00|5510.78|5510.78|5510.78|5510.78|5510.78|5510.78|5510.78|5510.78|0
1636545860000|2021-11-10 12:04:20|5511.14|5511.14|5510.43|5510.43|5511.14|5511.14|5510.43|5510.43|0
1636545900000|2021-11-10 12:05:00|5510.78|5510.78|5510.78|5510.78|5510.78|5510.78|5510.78|5510.78|0
1636545920000|2021-11-10 12:05:20|5511.03|5511.03|5511.03|5511.03|5511.03|5511.03|5511.03|5511.03|0
1636545960000|2021-11-10 12:06:00|5512.09|5512.09|5512.09|5512.09|5512.09|5512.09|5512.09|5512.09|0
1636545990000|2021-11-10 12:06:30|5513.15|5513.15|5513.15|5513.15|5513.15|5513.15|5513.15|5513.15|0
1636546010000|2021-11-10 12:06:50|5512.8|5512.8|5512.8|5512.8|5512.8|5512.8|5512.8|5512.8|0
1636546030000|2021-11-10 12:07:10|5512.68|5512.68|5512.68|5512.68|5512.68|5512.68|5512.68|5512.68|0
1636546080000|2021-11-10 12:08:00|5512.33|5512.33|5512.68|5512.68|5512.68|5512.68|5512.33|5512.33|0
1636546090000|2021-11-10 12:08:10|5513.03|5513.03|5513.03|5513.03|5513.03|5513.03|5512.45|5512.45|0
1636546100000|2021-11-10 12:08:20|5513.37|5513.37|5515.14|5515.14|5515.14|5515.14|5513.37|5513.37|0
1636546110000|2021-11-10 12:08:30|5515.25|5515.25|5515.53|5515.53|5515.53|5515.53|5515.25|5515.25|0
1636546140000|2021-11-10 12:09:00|5515.88|5515.88|5516.22|5516.22|5516.22|5516.22|5515.88|5515.88|0
1636546150000|2021-11-10 12:09:10|5516.46|5516.46|5516.46|5516.46|5516.46|5516.46|5516.46|5516.46|0
1636546170000|2021-11-10 12:09:30|5516.1|5516.1|5516.1|5516.1|5516.1|5516.1|5516.1|5516.1|0
1636546180000|2021-11-10 12:09:40|5516.46|5516.46|5516.46|5516.46|5516.46|5516.46|5516.46|5516.46|0
1636546280000|2021-11-10 12:11:20|5517.16|5517.16|5517.87|5517.87|5517.87|5517.87|5517.16|5517.16|0
1636546290000|2021-11-10 12:11:30|5518.22|5518.22|5517.87|5517.87|5518.22|5518.22|5517.87|5517.87|0
1636546360000|2021-11-10 12:12:40|5517.52|5517.52|5517.75|5517.75|5517.87|5517.87|5517.52|5517.52|0
1636546370000|2021-11-10 12:12:50|5518.11|5518.11|5518.11|5518.11|5518.11|5518.11|5518.11|5518.11|0
1636546380000|2021-11-10 12:13:00|5517.77|5517.77|5517.41|5517.41|5517.77|5517.77|5517.41|5517.41|0
1636546430000|2021-11-10 12:13:50|5518.47|5518.47|5518.83|5518.83|5518.83|5518.83|5518.47|5518.47|0
1636546440000|2021-11-10 12:14:00|5518.71|5518.71|5517.99|5517.99|5518.71|5518.71|5517.65|5517.65|0
1636546470000|2021-11-10 12:14:30|5518.34|5518.34|5518.34|5518.34|5518.34|5518.34|5518.34|5518.34|0
1636546480000|2021-11-10 12:14:40|5518.69|5518.69|5518.81|5518.81|5518.81|5518.81|5518.69|5518.69|0
1636546500000|2021-11-10 12:15:00|5518.93|5518.93|5518.81|5518.81|5518.93|5518.93|5518.81|5518.81|0
1636546510000|2021-11-10 12:15:10|5519.52|5519.52|5519.52|5519.52|5519.52|5519.52|5519.52|5519.52|0
1636546540000|2021-11-10 12:15:40|5519.16|5519.16|5519.16|5519.16|5519.16|5519.16|5519.16|5519.16|0
1636546570000|2021-11-10 12:16:10|5518.49|5518.49|5518.49|5518.49|5518.49|5518.49|5518.49|5518.49|0
1636546610000|2021-11-10 12:16:50|5518.84|5518.84|5518.84|5518.84|5518.84|5518.84|5518.84|5518.84|0
1636546620000|2021-11-10 12:17:00|5519.52|5519.52|5519.64|5519.64|5519.64|5519.64|5519.28|5519.28|0
1636546630000|2021-11-10 12:17:10|5520.38|5520.38|5519.68|5519.68|5520.38|5520.38|5519.68|5519.68|0
1636546650000|2021-11-10 12:17:30|5520.03|5520.03|5520.37|5520.37|5520.37|5520.37|5520.03|5520.03|0
1636546660000|2021-11-10 12:17:40|5519.66|5519.66|5519.55|5519.55|5519.66|5519.66|5519.55|5519.55|0
1636546670000|2021-11-10 12:17:50|5519.3|5519.3|5518.47|5518.47|5519.3|5519.3|5518.12|5518.12|0
1636546730000|2021-11-10 12:18:50|5517.77|5517.77|5517.65|5517.65|5517.77|5517.77|5517.65|5517.65|0
1636546740000|2021-11-10 12:19:00|5516.95|5516.95|5516.61|5516.61|5516.95|5516.95|5516.27|5516.27|0
1636546760000|2021-11-10 12:19:20|5516.96|5516.96|5516.96|5516.96|5516.96|5516.96|5516.96|5516.96|0
1636546770000|2021-11-10 12:19:30|5517.31|5517.31|5517.31|5517.31|5517.31|5517.31|5517.31|5517.31|0
1636546810000|2021-11-10 12:20:10|5517.56|5517.56|5517.56|5517.56|5517.56|5517.56|5517.56|5517.56|0
1636546860000|2021-11-10 12:21:00|5517.9|5517.9|5518.24|5518.24|5518.24|5518.24|5517.9|5517.9|0
1636546870000|2021-11-10 12:21:10|5520.36|5520.36|5519.3|5519.3|5520.36|5520.36|5519.3|5519.3|0
1636546880000|2021-11-10 12:21:20|5518.95|5518.95|5518.95|5518.95|5518.95|5518.95|5518.95|5518.95|0
1636546890000|2021-11-10 12:21:30|5519.3|5519.3|5519.3|5519.3|5519.3|5519.3|5519.3|5519.3|0
1636546920000|2021-11-10 12:22:00|5519.58|5519.58|5519.58|5519.58|5519.58|5519.58|5519.58|5519.58|0
1636546940000|2021-11-10 12:22:20|5519.22|5519.22|5519.22|5519.22|5519.22|5519.22|5519.22|5519.22|0
1636546950000|2021-11-10 12:22:30|5519.11|5519.11|5519.11|5519.11|5519.11|5519.11|5519.11|5519.11|0
1636546970000|2021-11-10 12:22:50|5519.22|5519.22|5519.22|5519.22|5519.22|5519.22|5519.22|5519.22|0
1636547000000|2021-11-10 12:23:20|5518.52|5518.52|5518.52|5518.52|5518.52|5518.52|5518.52|5518.52|0
1636547010000|2021-11-10 12:23:30|5518.87|5518.87|5518.75|5518.75|5518.87|5518.87|5518.75|5518.75|0
1636547040000|2021-11-10 12:24:00|5519.46|5519.46|5519.46|5519.46|5519.46|5519.46|5519.46|5519.46|0
1636547060000|2021-11-10 12:24:20|5519.8|5519.8|5519.46|5519.46|5519.8|5519.8|5519.46|5519.46|0
1636547120000|2021-11-10 12:25:20|5520.17|5520.17|5520.99|5520.99|5520.99|5520.99|5520.17|5520.17|0
1636547140000|2021-11-10 12:25:40|5521.24|5521.24|5521.59|5521.59|5521.59|5521.59|5521.24|5521.24|0
1636547160000|2021-11-10 12:26:00|5521.35|5521.35|5521.47|5521.47|5521.47|5521.47|5521.35|5521.35|0
1636547180000|2021-11-10 12:26:20|5521.59|5521.59|5521.59|5521.59|5521.59|5521.59|5521.59|5521.59|0
1636547210000|2021-11-10 12:26:50|5521.87|5521.87|5521.87|5521.87|5521.87|5521.87|5521.87|5521.87|0
1636547250000|2021-11-10 12:27:30|5522.54|5522.54|5522.54|5522.54|5522.54|5522.54|5522.54|5522.54|0
1636547270000|2021-11-10 12:27:50|5522.43|5522.43|5522.43|5522.43|5522.43|5522.43|5522.43|5522.43|0
1636547300000|2021-11-10 12:28:20|5522.78|5522.78|5523.13|5523.13|5523.13|5523.13|5522.78|5522.78|0
1636547320000|2021-11-10 12:28:40|5523.02|5523.02|5523.02|5523.02|5523.02|5523.02|5523.02|5523.02|0
1636547330000|2021-11-10 12:28:50|5523.72|5523.72|5523.72|5523.72|5523.72|5523.72|5523.72|5523.72|0
1636547340000|2021-11-10 12:29:00|5523.84|5523.84|5524.21|5524.21|5524.55|5524.55|5523.84|5523.84|0
1636547350000|2021-11-10 12:29:10|5523.85|5523.85|5523.85|5523.85|5523.85|5523.85|5523.85|5523.85|0
1636547360000|2021-11-10 12:29:20|5523.97|5523.97|5523.97|5523.97|5523.97|5523.97|5523.97|5523.97|0
1636547400000|2021-11-10 12:30:00|5525.03|5525.03|5525.03|5525.03|5525.03|5525.03|5525.03|5525.03|0
1636547430000|2021-11-10 12:30:30|5526.79|5526.79|5526.79|5526.79|5526.79|5526.79|5526.79|5526.79|0
1636547440000|2021-11-10 12:30:40|5527.15|5527.15|5527.15|5527.15|5527.15|5527.15|5527.15|5527.15|0
1636547460000|2021-11-10 12:31:00|5526.79|5526.79|5526.44|5526.44|5526.79|5526.79|5526.44|5526.44|0
1636547470000|2021-11-10 12:31:10|5526.09|5526.09|5526.79|5526.79|5526.79|5526.79|5526.09|5526.09|0
1636547510000|2021-11-10 12:31:50|5527.15|5527.15|5527.15|5527.15|5527.15|5527.15|5527.15|5527.15|0
1636547540000|2021-11-10 12:32:20|5526.79|5526.79|5526.79|5526.79|5526.79|5526.79|5526.79|5526.79|0
1636547560000|2021-11-10 12:32:40|5526.68|5526.68|5526.68|5526.68|5526.68|5526.68|5526.68|5526.68|0
1636547590000|2021-11-10 12:33:10|5526.56|5526.56|5526.56|5526.56|5526.56|5526.56|5526.56|5526.56|0
1636547600000|2021-11-10 12:33:20|5526.44|5526.44|5526.44|5526.44|5526.44|5526.44|5526.44|5526.44|0
1636547620000|2021-11-10 12:33:40|5526.33|5526.33|5525.62|5525.62|5526.33|5526.33|5525.62|5525.62|0
1636547640000|2021-11-10 12:34:00|5525.5|5525.5|5525.5|5525.5|5525.5|5525.5|5525.5|5525.5|0
1636547680000|2021-11-10 12:34:40|5526.21|5526.21|5526.21|5526.21|5526.21|5526.21|5526.21|5526.21|0
1636547710000|2021-11-10 12:35:10|5525.86|5525.86|5525.86|5525.86|5525.86|5525.86|5525.86|5525.86|0
1636547740000|2021-11-10 12:35:40|5526.11|5526.11|5526.11|5526.11|5526.11|5526.11|5526.11|5526.11|0
1636547750000|2021-11-10 12:35:50|5526.36|5526.36|5526.36|5526.36|5526.36|5526.36|5526.36|5526.36|0
1636547760000|2021-11-10 12:36:00|5526|5526|5526|5526|5526|5526|5526|5526|0
1636547770000|2021-11-10 12:36:10|5526.36|5526.36|5527.54|5527.54|5527.54|5527.54|5526.12|5526.12|0
1636547780000|2021-11-10 12:36:20|5527.89|5527.89|5527.89|5527.89|5527.89|5527.89|5527.89|5527.89|0
1636547800000|2021-11-10 12:36:40|5528.59|5528.59|5528.95|5528.95|5528.95|5528.95|5528.59|5528.59|0
1636547820000|2021-11-10 12:37:00|5529.65|5529.65|5528.95|5528.95|5529.65|5529.65|5528.95|5528.95|0
1636547840000|2021-11-10 12:37:20|5529.45|5529.45|5529.45|5529.45|5529.45|5529.45|5529.45|5529.45|0
1636547880000|2021-11-10 12:38:00|5529.69|5529.69|5529.69|5529.69|5529.69|5529.69|5529.69|5529.69|0
1636547900000|2021-11-10 12:38:20|5530.75|5530.75|5530.75|5530.75|5530.75|5530.75|5530.05|5530.05|0
1636547910000|2021-11-10 12:38:30|5530.64|5530.64|5530.63|5530.63|5530.99|5530.99|5530.63|5530.63|0
1636547920000|2021-11-10 12:38:40|5530.99|5530.99|5532.65|5532.65|5532.65|5532.65|5530.99|5530.99|0
1636547930000|2021-11-10 12:38:50|5532.99|5532.99|5532.99|5532.99|5532.99|5532.99|5532.99|5532.99|0
1636547940000|2021-11-10 12:39:00|5533.34|5533.34|5533.34|5533.34|5533.34|5533.34|5533.34|5533.34|0
1636547950000|2021-11-10 12:39:10|5532.99|5532.99|5532.99|5532.99|5532.99|5532.99|5532.99|5532.99|0
1636547970000|2021-11-10 12:39:30|5533.69|5533.69|5533.94|5533.94|5533.94|5533.94|5533.69|5533.69|0
1636547980000|2021-11-10 12:39:40|5534.29|5534.29|5534.29|5534.29|5534.29|5534.29|5534.29|5534.29|0
1636547990000|2021-11-10 12:39:50|5534.57|5534.57|5534.57|5534.57|5534.57|5534.57|5534.57|5534.57|0
1636548000000|2021-11-10 12:40:00|5533.51|5533.51|5533.51|5533.51|5533.51|5533.51|5533.51|5533.51|0
1636548060000|2021-11-10 12:41:00|5533.87|5533.87|5533.87|5533.87|5533.87|5533.87|5533.87|5533.87|0
1636548070000|2021-11-10 12:41:10|5533.51|5533.51|5533.75|5533.75|5533.75|5533.75|5533.51|5533.51|0
1636548140000|2021-11-10 12:42:20|5533.63|5533.63|5533.63|5533.63|5533.63|5533.63|5533.63|5533.63|0
1636548150000|2021-11-10 12:42:30|5533.28|5533.28|5533.37|5533.37|5533.37|5533.37|5533.03|5533.03|0
1636548210000|2021-11-10 12:43:30|5534.78|5534.78|5534.78|5534.78|5534.78|5534.78|5534.78|5534.78|0
1636548220000|2021-11-10 12:43:40|5534.66|5534.66|5534.69|5534.69|5534.9|5534.9|5534.19|5534.19|0
1636548260000|2021-11-10 12:44:20|5534.35|5534.35|5534.35|5534.35|5534.35|5534.35|5534.35|5534.35|0
1636548300000|2021-11-10 12:45:00|5534.7|5534.7|5534.7|5534.7|5534.7|5534.7|5534.7|5534.7|0
1636548350000|2021-11-10 12:45:50|5534.35|5534.35|5534.35|5534.35|5534.35|5534.35|5534.35|5534.35|0
1636548360000|2021-11-10 12:46:00|5534.69|5534.69|5534.69|5534.69|5534.69|5534.69|5534.69|5534.69|0
1636548370000|2021-11-10 12:46:10|5535.75|5535.75|5535.39|5535.39|5535.75|5535.75|5535.39|5535.39|0
1636548410000|2021-11-10 12:46:50|5535.04|5535.04|5535.04|5535.04|5535.04|5535.04|5535.04|5535.04|0
1636548420000|2021-11-10 12:47:00|5534.69|5534.69|5535.39|5535.39|5535.39|5535.39|5534.69|5534.69|0
1636548430000|2021-11-10 12:47:10|5536.1|5536.1|5536.1|5536.1|5536.1|5536.1|5536.1|5536.1|0
1636548440000|2021-11-10 12:47:20|5535.75|5535.75|5535.75|5535.75|5535.75|5535.75|5535.75|5535.75|0
1636548450000|2021-11-10 12:47:30|5535.04|5535.04|5535.04|5535.04|5535.04|5535.04|5535.04|5535.04|0
1636548460000|2021-11-10 12:47:40|5534.92|5534.92|5534.92|5534.92|5534.92|5534.92|5534.92|5534.92|0
1636548470000|2021-11-10 12:47:50|5534.81|5534.81|5534.92|5534.92|5534.92|5534.92|5534.81|5534.81|0
1636548500000|2021-11-10 12:48:20|5534.22|5534.22|5534.57|5534.57|5534.57|5534.57|5534.22|5534.22|0
1636548520000|2021-11-10 12:48:40|5534.45|5534.45|5534.45|5534.45|5534.45|5534.45|5534.45|5534.45|0
1636548530000|2021-11-10 12:48:50|5534.73|5534.73|5534.73|5534.73|5534.73|5534.73|5534.73|5534.73|0
1636548540000|2021-11-10 12:49:00|5534.24|5534.24|5533.87|5533.87|5534.48|5534.48|5533.87|5533.87|0
1636548550000|2021-11-10 12:49:10|5532.81|5532.81|5532.69|5532.69|5532.81|5532.81|5532.69|5532.69|0
1636548560000|2021-11-10 12:49:20|5531.99|5531.99|5531.99|5531.99|5531.99|5531.99|5531.99|5531.99|0
1636548580000|2021-11-10 12:49:40|5531.63|5531.63|5531.35|5531.35|5531.63|5531.63|5531.35|5531.35|0
1636548660000|2021-11-10 12:51:00|5530.65|5530.65|5531|5531|5531|5531|5530.65|5530.65|0
1636548690000|2021-11-10 12:51:30|5531.23|5531.23|5531.51|5531.51|5531.51|5531.51|5531.23|5531.23|0
1636548730000|2021-11-10 12:52:10|5531.87|5531.87|5532.19|5532.19|5532.54|5532.54|5531.87|5531.87|0
1636548740000|2021-11-10 12:52:20|5532.42|5532.42|5532.42|5532.42|5532.42|5532.42|5532.42|5532.42|0
1636548750000|2021-11-10 12:52:30|5533.48|5533.48|5534.08|5534.08|5534.08|5534.08|5533.48|5533.48|0
1636548760000|2021-11-10 12:52:40|5534.32|5534.32|5534.32|5534.32|5534.32|5534.32|5534.32|5534.32|0
1636548810000|2021-11-10 12:53:30|5534.67|5534.67|5534.67|5534.67|5534.67|5534.67|5534.67|5534.67|0
1636548830000|2021-11-10 12:53:50|5535.73|5535.73|5537.04|5537.04|5537.04|5537.04|5535.73|5535.73|0
1636548840000|2021-11-10 12:54:00|5537.74|5537.74|5538.1|5538.1|5538.1|5538.1|5537.74|5537.74|0
1636548860000|2021-11-10 12:54:20|5538.45|5538.45|5539.43|5539.43|5539.43|5539.43|5538.45|5538.45|0
1636548880000|2021-11-10 12:54:40|5540.14|5540.14|5540.14|5540.14|5540.14|5540.14|5540.14|5540.14|0
1636548900000|2021-11-10 12:55:00|5540.47|5540.47|5542.59|5542.59|5542.59|5542.59|5540.47|5540.47|0
1636548910000|2021-11-10 12:55:10|5543.3|5543.3|5543.3|5543.3|5543.65|5543.65|5542.95|5542.95|0
1636548920000|2021-11-10 12:55:20|5542.95|5542.95|5542.24|5542.24|5542.95|5542.95|5542.24|5542.24|0
1636548930000|2021-11-10 12:55:30|5541.18|5541.18|5541.18|5541.18|5541.18|5541.18|5541.18|5541.18|0
1636548970000|2021-11-10 12:56:10|5541.52|5541.52|5541.52|5541.52|5541.52|5541.52|5541.52|5541.52|0
1636548980000|2021-11-10 12:56:20|5543.64|5543.64|5543.64|5543.64|5543.64|5543.64|5543.64|5543.64|0
1636548990000|2021-11-10 12:56:30|5542.93|5542.93|5542.93|5542.93|5542.93|5542.93|5542.93|5542.93|0
1636549020000|2021-11-10 12:57:00|5543.64|5543.64|5543.28|5543.28|5543.64|5543.64|5543.28|5543.28|0
1636549050000|2021-11-10 12:57:30|5543.56|5543.56|5543.56|5543.56|5543.56|5543.56|5543.56|5543.56|0
1636549060000|2021-11-10 12:57:40|5543.21|5543.21|5543.21|5543.21|5543.21|5543.21|5543.21|5543.21|0
1636549080000|2021-11-10 12:58:00|5543.55|5543.55|5543.55|5543.55|5543.55|5543.55|5543.55|5543.55|0
1636549090000|2021-11-10 12:58:10|5544.96|5544.96|5544.96|5544.96|5544.96|5544.96|5544.96|5544.96|0
1636549100000|2021-11-10 12:58:20|5544.61|5544.61|5544.61|5544.61|5544.61|5544.61|5544.61|5544.61|0
1636549130000|2021-11-10 12:58:50|5545.11|5545.11|5545.81|5545.81|5545.81|5545.81|5545.11|5545.11|0
1636549150000|2021-11-10 12:59:10|5545.46|5545.46|5545.11|5545.11|5545.81|5545.81|5545.11|5545.11|0
1636549190000|2021-11-10 12:59:50|5545.81|5545.81|5545.81|5545.81|5545.81|5545.81|5545.81|5545.81|0
1636549200000|2021-11-10 13:00:00|5545.46|5545.46|5545.81|5545.81|5545.81|5545.81|5545.46|5545.46|0
1636549210000|2021-11-10 13:00:10|5545.46|5545.46|5545.11|5545.11|5545.46|5545.46|5545.11|5545.11|0
1636549220000|2021-11-10 13:00:20|5544.86|5544.86|5545.11|5545.11|5545.11|5545.11|5544.86|5544.86|0
1636549230000|2021-11-10 13:00:30|5546.16|5546.16|5545.81|5545.81|5546.16|5546.16|5545.81|5545.81|0
1636549240000|2021-11-10 13:00:40|5546.52|5546.52|5546.52|5546.52|5546.52|5546.52|5546.52|5546.52|0
1636549260000|2021-11-10 13:01:00|5546.16|5546.16|5545.81|5545.81|5546.16|5546.16|5545.81|5545.81|0
1636549270000|2021-11-10 13:01:10|5546.16|5546.16|5546.16|5546.16|5546.16|5546.16|5546.16|5546.16|0
1636549280000|2021-11-10 13:01:20|5546.77|5546.77|5547.12|5547.12|5547.12|5547.12|5546.77|5546.77|0
1636549290000|2021-11-10 13:01:30|5546.77|5546.77|5546.77|5546.77|5546.77|5546.77|5546.77|5546.77|0
1636549300000|2021-11-10 13:01:40|5546.42|5546.42|5546.53|5546.53|5546.53|5546.53|5546.42|5546.42|0
1636549340000|2021-11-10 13:02:20|5547.24|5547.24|5547.24|5547.24|5547.24|5547.24|5547.24|5547.24|0
1636549350000|2021-11-10 13:02:30|5547.92|5547.92|5547.92|5547.92|5547.92|5547.92|5547.92|5547.92|0
1636549370000|2021-11-10 13:02:50|5548.27|5548.27|5548.27|5548.27|5548.27|5548.27|5548.27|5548.27|0
1636549380000|2021-11-10 13:03:00|5548.62|5548.62|5549.09|5549.09|5549.09|5549.09|5548.62|5548.62|0
1636549400000|2021-11-10 13:03:20|5549.44|5549.44|5549.56|5549.56|5549.8|5549.8|5549.44|5549.44|0
1636549410000|2021-11-10 13:03:30|5549.21|5549.21|5549.21|5549.21|5549.21|5549.21|5549.21|5549.21|0
1636549440000|2021-11-10 13:04:00|5549.49|5549.49|5549.49|5549.49|5549.49|5549.49|5549.49|5549.49|0
1636549450000|2021-11-10 13:04:10|5549.15|5549.15|5548.81|5548.81|5549.15|5549.15|5548.81|5548.81|0
1636549460000|2021-11-10 13:04:20|5549.52|5549.52|5549.52|5549.52|5549.52|5549.52|5549.52|5549.52|0
1636549470000|2021-11-10 13:04:30|5549.16|5549.16|5548.88|5548.88|5549.16|5549.16|5548.88|5548.88|0
1636549480000|2021-11-10 13:04:40|5548.53|5548.53|5548.53|5548.53|5548.53|5548.53|5548.53|5548.53|0
1636549500000|2021-11-10 13:05:00|5547.47|5547.47|5546.52|5546.52|5547.47|5547.47|5546.52|5546.52|0
1636549540000|2021-11-10 13:05:40|5546.16|5546.16|5546.52|5546.52|5546.52|5546.52|5546.16|5546.16|0
1636549550000|2021-11-10 13:05:50|5546.77|5546.77|5546.77|5546.77|5546.77|5546.77|5546.77|5546.77|0
1636549570000|2021-11-10 13:06:10|5547.47|5547.47|5547.47|5547.47|5547.47|5547.47|5547.47|5547.47|0
1636549620000|2021-11-10 13:07:00|5546.77|5546.77|5546.77|5546.77|5546.77|5546.77|5546.77|5546.77|0
1636549630000|2021-11-10 13:07:10|5548.53|5548.53|5548.53|5548.53|5548.53|5548.53|5548.53|5548.53|0
1636549640000|2021-11-10 13:07:20|5549.28|5549.28|5549.28|5549.28|5549.28|5549.28|5549.28|5549.28|0
1636549660000|2021-11-10 13:07:40|5549.63|5549.63|5549.63|5549.63|5549.63|5549.63|5549.63|5549.63|0
1636549670000|2021-11-10 13:07:50|5549.91|5549.91|5549.91|5549.91|5549.91|5549.91|5549.91|5549.91|0
1636549680000|2021-11-10 13:08:00|5549.56|5549.56|5549.56|5549.56|5549.56|5549.56|5549.56|5549.56|0
1636549800000|2021-11-10 13:10:00|5548.5|5548.5|5548.5|5548.5|5548.5|5548.5|5548.5|5548.5|0
1636549810000|2021-11-10 13:10:10|5548.25|5548.25|5546.84|5546.84|5548.25|5548.25|5546.84|5546.84|0
1636549850000|2021-11-10 13:10:50|5547.19|5547.19|5547.19|5547.19|5547.19|5547.19|5547.19|5547.19|0
1636549870000|2021-11-10 13:11:10|5546.96|5546.96|5546.96|5546.96|5546.96|5546.96|5546.96|5546.96|0
1636549930000|2021-11-10 13:12:10|5546.6|5546.6|5546.6|5546.6|5546.6|5546.6|5546.6|5546.6|0
1636549960000|2021-11-10 13:12:40|5546.72|5546.72|5546.72|5546.72|5546.72|5546.72|5546.72|5546.72|0
1636549990000|2021-11-10 13:13:10|5546.84|5546.84|5546.84|5546.84|5546.84|5546.84|5546.84|5546.84|0
1636550010000|2021-11-10 13:13:30|5546.48|5546.48|5546.48|5546.48|5546.48|5546.48|5546.48|5546.48|0
1636550030000|2021-11-10 13:13:50|5546.82|5546.82|5546.82|5546.82|5546.82|5546.82|5546.82|5546.82|0
1636550100000|2021-11-10 13:15:00|5547.53|5547.53|5547.53|5547.53|5547.53|5547.53|5547.53|5547.53|0
1636550110000|2021-11-10 13:15:10|5547.87|5547.87|5547.87|5547.87|5547.87|5547.87|5547.87|5547.87|0
1636550120000|2021-11-10 13:15:20|5547.51|5547.51|5547.51|5547.51|5547.51|5547.51|5547.51|5547.51|0
1636550220000|2021-11-10 13:17:00|5546.81|5546.81|5546.81|5546.81|5546.81|5546.81|5546.81|5546.81|0
1636550250000|2021-11-10 13:17:30|5547.16|5547.16|5547.16|5547.16|5547.16|5547.16|5547.16|5547.16|0
1636550260000|2021-11-10 13:17:40|5547.18|5547.18|5547.18|5547.18|5547.18|5547.18|5547.18|5547.18|0
1636550270000|2021-11-10 13:17:50|5546.93|5546.93|5546.93|5546.93|5546.93|5546.93|5546.93|5546.93|0
1636550280000|2021-11-10 13:18:00|5546.22|5546.22|5545.72|5545.72|5546.22|5546.22|5545.72|5545.72|0
1636550290000|2021-11-10 13:18:10|5545.96|5545.96|5545.96|5545.96|5545.96|5545.96|5545.96|5545.96|0
1636550300000|2021-11-10 13:18:20|5546.21|5546.21|5546.21|5546.21|5546.21|5546.21|5546.21|5546.21|0
1636550320000|2021-11-10 13:18:40|5546.56|5546.56|5546.56|5546.56|5546.56|5546.56|5546.56|5546.56|0
1636550350000|2021-11-10 13:19:10|5546.68|5546.68|5546.68|5546.68|5546.68|5546.68|5546.68|5546.68|0
1636550360000|2021-11-10 13:19:20|5546.43|5546.43|5546.41|5546.41|5546.43|5546.43|5546.18|5546.18|0
1636550380000|2021-11-10 13:19:40|5546.29|5546.29|5546.29|5546.29|5546.29|5546.29|5546.29|5546.29|0
1636550390000|2021-11-10 13:19:50|5545.62|5545.62|5545.62|5545.62|5545.62|5545.62|5545.62|5545.62|0
1636550400000|2021-11-10 13:20:00|5545.87|5545.87|5546.57|5546.57|5546.57|5546.57|5545.87|5545.87|0
1636550410000|2021-11-10 13:20:10|5546.92|5546.92|5546.57|5546.57|5546.92|5546.92|5546.57|5546.57|0
1636550450000|2021-11-10 13:20:50|5546.22|5546.22|5546.22|5546.22|5546.22|5546.22|5546.22|5546.22|0
1636550460000|2021-11-10 13:21:00|5545.97|5545.97|5545.97|5545.97|5545.97|5545.97|5545.97|5545.97|0
1636550470000|2021-11-10 13:21:10|5546.31|5546.31|5546.31|5546.31|5546.31|5546.31|5546.31|5546.31|0
1636550480000|2021-11-10 13:21:20|5546.66|5546.66|5546.31|5546.31|5546.66|5546.66|5546.31|5546.31|0
1636550520000|2021-11-10 13:22:00|5545.96|5545.96|5545.96|5545.96|5545.96|5545.96|5545.96|5545.96|0
1636550620000|2021-11-10 13:23:40|5546.66|5546.66|5546.66|5546.66|5546.66|5546.66|5546.66|5546.66|0
1636550740000|2021-11-10 13:25:40|5546.94|5546.94|5546.94|5546.94|5546.94|5546.94|5546.94|5546.94|0
1636550780000|2021-11-10 13:26:20|5546.82|5546.82|5546.71|5546.71|5546.82|5546.82|5546.71|5546.71|0
1636550790000|2021-11-10 13:26:30|5546|5546|5546|5546|5546|5546|5546|5546|0
1636550820000|2021-11-10 13:27:00|5546.12|5546.12|5546.12|5546.12|5546.12|5546.12|5545.84|5545.84|0
1636550850000|2021-11-10 13:27:30|5546.47|5546.47|5546.35|5546.35|5546.47|5546.47|5546.35|5546.35|0
1636550860000|2021-11-10 13:27:40|5546|5546|5544.35|5544.35|5546|5546|5544.35|5544.35|0
1636550900000|2021-11-10 13:28:20|5544|5544|5544|5544|5544|5544|5544|5544|0
1636550930000|2021-11-10 13:28:50|5544.68|5544.68|5544.68|5544.68|5544.68|5544.68|5544.68|5544.68|0
1636550940000|2021-11-10 13:29:00|5544.34|5544.34|5544.34|5544.34|5544.34|5544.34|5544.34|5544.34|0
1636550980000|2021-11-10 13:29:40|5544.68|5544.68|5544.68|5544.68|5544.68|5544.68|5544.68|5544.68|0
1636550990000|2021-11-10 13:29:50|5544.32|5544.32|5544.32|5544.32|5544.32|5544.32|5544.32|5544.32|0
1636551000000|2021-11-10 13:30:00|5543.97|5543.97|5543.52|5543.52|5543.97|5543.97|5543.52|5543.52|0
1636551010000|2021-11-10 13:30:10|5543.24|5543.24|5543.24|5543.24|5543.24|5543.24|5543.24|5543.24|0
1636551020000|2021-11-10 13:30:20|5540.77|5540.77|5540.77|5540.77|5540.77|5540.77|5540.77|5540.77|0
1636551030000|2021-11-10 13:30:30|5541.12|5541.12|5541.46|5541.46|5541.46|5541.46|5541.12|5541.12|0
1636551060000|2021-11-10 13:31:00|5542.16|5542.16|5541.69|5541.69|5542.16|5542.16|5541.69|5541.69|0
1636551080000|2021-11-10 13:31:20|5541.34|5541.34|5541.34|5541.34|5541.34|5541.34|5541.34|5541.34|0
1636551140000|2021-11-10 13:32:20|5540.28|5540.28|5540.28|5540.28|5540.28|5540.28|5540.28|5540.28|0
1636551150000|2021-11-10 13:32:30|5540.52|5540.52|5540.63|5540.63|5540.99|5540.99|5540.52|5540.52|0
1636551160000|2021-11-10 13:32:40|5540.28|5540.28|5540.28|5540.28|5540.28|5540.28|5540.28|5540.28|0
1636551190000|2021-11-10 13:33:10|5540.63|5540.63|5540.63|5540.63|5540.63|5540.63|5540.63|5540.63|0
1636551200000|2021-11-10 13:33:20|5540.28|5540.28|5540.28|5540.28|5540.28|5540.28|5540.28|5540.28|0
1636551230000|2021-11-10 13:33:50|5541.34|5541.34|5541.34|5541.34|5541.34|5541.34|5541.34|5541.34|0
1636551260000|2021-11-10 13:34:20|5541.22|5541.22|5541.22|5541.22|5541.22|5541.22|5541.22|5541.22|0
1636551270000|2021-11-10 13:34:30|5540.87|5540.87|5538.76|5538.76|5540.87|5540.87|5538.76|5538.76|0
1636551280000|2021-11-10 13:34:40|5538.52|5538.52|5538.16|5538.16|5538.52|5538.52|5538.16|5538.16|0
1636551310000|2021-11-10 13:35:10|5537.81|5537.81|5537.81|5537.81|5537.81|5537.81|5537.81|5537.81|0
1636551320000|2021-11-10 13:35:20|5537.47|5537.47|5537.47|5537.47|5537.47|5537.47|5537.47|5537.47|0
1636551350000|2021-11-10 13:35:50|5537.35|5537.35|5537.35|5537.35|5537.35|5537.35|5537.35|5537.35|0
1636551360000|2021-11-10 13:36:00|5537|5537|5537|5537|5537|5537|5537|5537|0
1636551380000|2021-11-10 13:36:20|5536.3|5536.3|5535.59|5535.59|5536.3|5536.3|5535.59|5535.59|0
1636551400000|2021-11-10 13:36:40|5535.84|5535.84|5535.84|5535.84|5535.84|5535.84|5535.84|5535.84|0
1636551410000|2021-11-10 13:36:50|5535.13|5535.13|5534.43|5534.43|5535.13|5535.13|5534.43|5534.43|0
1636551430000|2021-11-10 13:37:10|5534.31|5534.31|5532.32|5532.32|5534.31|5534.31|5532.32|5532.32|0
1636551440000|2021-11-10 13:37:20|5531.77|5531.77|5532.11|5532.11|5532.11|5532.11|5531.77|5531.77|0
1636551480000|2021-11-10 13:38:00|5532|5532|5532|5532|5532|5532|5531.75|5531.75|0
1636551510000|2021-11-10 13:38:30|5531.77|5531.77|5531.06|5531.06|5531.77|5531.77|5531.06|5531.06|0
1636551530000|2021-11-10 13:38:50|5531.41|5531.41|5530.59|5530.59|5531.41|5531.41|5530.59|5530.59|0
1636551550000|2021-11-10 13:39:10|5530.94|5530.94|5530.94|5530.94|5530.94|5530.94|5530.59|5530.59|0
1636551570000|2021-11-10 13:39:30|5530.24|5530.24|5530.59|5530.59|5530.59|5530.59|5530.24|5530.24|0
1636551590000|2021-11-10 13:39:50|5529.53|5529.53|5529.88|5529.88|5529.88|5529.88|5529.53|5529.53|0
1636551600000|2021-11-10 13:40:00|5530.94|5530.94|5530.94|5530.94|5530.94|5530.94|5530.94|5530.94|0
1636551630000|2021-11-10 13:40:30|5532|5532|5532|5532|5532|5532|5532|5532|0
1636551650000|2021-11-10 13:40:50|5532.28|5532.28|5532.28|5532.28|5532.28|5532.28|5532.28|5532.28|0
1636551660000|2021-11-10 13:41:00|5532.62|5532.62|5532.62|5532.62|5532.62|5532.62|5532.62|5532.62|0
1636551670000|2021-11-10 13:41:10|5532.97|5532.97|5534.99|5534.99|5534.99|5534.99|5532.97|5532.97|0
1636551730000|2021-11-10 13:42:10|5534.28|5534.28|5534.28|5534.28|5534.28|5534.28|5534.28|5534.28|0
1636551760000|2021-11-10 13:42:40|5533.57|5533.57|5533.93|5533.93|5533.93|5533.93|5533.57|5533.57|0
1636551780000|2021-11-10 13:43:00|5534.04|5534.04|5534.04|5534.04|5534.04|5534.04|5534.04|5534.04|0
1636551810000|2021-11-10 13:43:30|5533.69|5533.69|5533.69|5533.69|5533.69|5533.69|5533.69|5533.69|0
1636551820000|2021-11-10 13:43:40|5532.63|5532.63|5532.63|5532.63|5532.63|5532.63|5532.63|5532.63|0
1636551830000|2021-11-10 13:43:50|5532.28|5532.28|5533.22|5533.22|5533.34|5533.34|5532.28|5532.28|0
1636551840000|2021-11-10 13:44:00|5533.93|5533.93|5533.57|5533.57|5533.93|5533.93|5533.57|5533.57|0
1636551900000|2021-11-10 13:45:00|5533.34|5533.34|5533.46|5533.46|5533.46|5533.46|5533.34|5533.34|0
1636551910000|2021-11-10 13:45:10|5533.21|5533.21|5533.46|5533.46|5533.46|5533.46|5533.21|5533.21|0
1636551930000|2021-11-10 13:45:30|5532.4|5532.4|5528.88|5528.88|5532.4|5532.4|5528.88|5528.88|0
1636551940000|2021-11-10 13:45:40|5529.24|5529.24|5528.99|5528.99|5529.24|5529.24|5528.99|5528.99|0
1636551960000|2021-11-10 13:46:00|5528.75|5528.75|5528.75|5528.75|5528.75|5528.75|5528.75|5528.75|0
1636551980000|2021-11-10 13:46:20|5528.4|5528.4|5527.81|5527.81|5528.4|5528.4|5527.81|5527.81|0
1636552010000|2021-11-10 13:46:50|5528.17|5528.17|5528.17|5528.17|5528.17|5528.17|5528.17|5528.17|0
1636552020000|2021-11-10 13:47:00|5527.92|5527.92|5527.21|5527.21|5527.92|5527.92|5527.21|5527.21|0
1636552030000|2021-11-10 13:47:10|5526.87|5526.87|5526.17|5526.17|5526.87|5526.87|5526.17|5526.17|0
1636552070000|2021-11-10 13:47:50|5525.82|5525.82|5525.26|5525.26|5525.82|5525.82|5525.26|5525.26|0
1636552090000|2021-11-10 13:48:10|5525.61|5525.61|5526.32|5526.32|5526.32|5526.32|5525.61|5525.61|0
1636552110000|2021-11-10 13:48:30|5525.96|5525.96|5525.96|5525.96|5525.96|5525.96|5525.96|5525.96|0
1636552120000|2021-11-10 13:48:40|5526.24|5526.24|5526.24|5526.24|5526.24|5526.24|5526.24|5526.24|0
1636552140000|2021-11-10 13:49:00|5526.74|5526.74|5527.09|5527.09|5527.09|5527.09|5526.74|5526.74|0
1636552160000|2021-11-10 13:49:20|5527.33|5527.33|5527.21|5527.21|5527.33|5527.33|5527.21|5527.21|0
1636552170000|2021-11-10 13:49:30|5525.8|5525.8|5525.8|5525.8|5525.8|5525.8|5525.8|5525.8|0
1636552190000|2021-11-10 13:49:50|5526.15|5526.15|5526.15|5526.15|5526.15|5526.15|5526.15|5526.15|0
1636552220000|2021-11-10 13:50:20|5525.62|5525.62|5525.02|5525.02|5525.62|5525.62|5525.02|5525.02|0
1636552260000|2021-11-10 13:51:00|5525.36|5525.36|5524.3|5524.3|5525.36|5525.36|5524.3|5524.3|0
1636552280000|2021-11-10 13:51:20|5524.02|5524.02|5525.08|5525.08|5525.08|5525.08|5524.02|5524.02|0
1636552290000|2021-11-10 13:51:30|5525.43|5525.43|5525.8|5525.8|5525.8|5525.8|5525.43|5525.43|0
1636552300000|2021-11-10 13:51:40|5525.91|5525.91|5525.91|5525.91|5525.91|5525.91|5525.91|5525.91|0
1636552330000|2021-11-10 13:52:10|5526.97|5526.97|5525.56|5525.56|5526.97|5526.97|5525.56|5525.56|0
1636552380000|2021-11-10 13:53:00|5525.44|5525.44|5525.44|5525.44|5525.44|5525.44|5525.44|5525.44|0
1636552390000|2021-11-10 13:53:10|5525.8|5525.8|5525.8|5525.8|5525.8|5525.8|5525.8|5525.8|0
1636552500000|2021-11-10 13:55:00|5525.68|5525.68|5525.68|5525.68|5525.68|5525.68|5525.68|5525.68|0
1636552510000|2021-11-10 13:55:10|5525.33|5525.33|5525.33|5525.33|5525.33|5525.33|5525.33|5525.33|0
1636552520000|2021-11-10 13:55:20|5525.08|5525.08|5525.08|5525.08|5525.08|5525.08|5525.08|5525.08|0
1636552530000|2021-11-10 13:55:30|5524.73|5524.73|5524.73|5524.73|5524.73|5524.73|5524.73|5524.73|0
1636552590000|2021-11-10 13:56:30|5525.08|5525.08|5524.03|5524.03|5525.08|5525.08|5524.03|5524.03|0
1636552620000|2021-11-10 13:57:00|5523.68|5523.68|5523.68|5523.68|5523.68|5523.68|5523.68|5523.68|0
1636552630000|2021-11-10 13:57:10|5523.4|5523.4|5523.4|5523.4|5523.4|5523.4|5523.4|5523.4|0
1636552640000|2021-11-10 13:57:20|5523.05|5523.05|5523.05|5523.05|5523.05|5523.05|5523.05|5523.05|0
1636552650000|2021-11-10 13:57:30|5524.11|5524.11|5524.11|5524.11|5524.11|5524.11|5524.11|5524.11|0
1636552700000|2021-11-10 13:58:20|5523.4|5523.4|5523.4|5523.4|5523.4|5523.4|5523.4|5523.4|0
1636552780000|2021-11-10 13:59:40|5523.76|5523.76|5523.99|5523.99|5523.99|5523.99|5523.76|5523.76|0
1636552800000|2021-11-10 14:00:00|5524.7|5524.7|5524.7|5524.7|5524.7|5524.7|5524.7|5524.7|0
1636552810000|2021-11-10 14:00:10|5524.95|5524.95|5524.95|5524.95|5524.95|5524.95|5524.95|5524.95|0
1636552820000|2021-11-10 14:00:20|5524.7|5524.7|5524.7|5524.7|5524.7|5524.7|5524.7|5524.7|0
1636552830000|2021-11-10 14:00:30|5524.58|5524.58|5524.86|5524.86|5524.86|5524.86|5524.58|5524.58|0
1636552840000|2021-11-10 14:00:40|5524.61|5524.61|5524.26|5524.26|5524.61|5524.61|5524.26|5524.26|0
1636552850000|2021-11-10 14:00:50|5524.61|5524.61|5524.61|5524.61|5524.61|5524.61|5524.61|5524.61|0
1636552860000|2021-11-10 14:01:00|5524.27|5524.27|5524.27|5524.27|5524.27|5524.27|5524.27|5524.27|0
1636552880000|2021-11-10 14:01:20|5524.62|5524.62|5524.27|5524.27|5524.62|5524.62|5524.27|5524.27|0
1636552890000|2021-11-10 14:01:30|5524.62|5524.62|5524.62|5524.62|5524.62|5524.62|5524.62|5524.62|0
1636552900000|2021-11-10 14:01:40|5524.86|5524.86|5524.86|5524.86|5524.86|5524.86|5524.86|5524.86|0
1636552920000|2021-11-10 14:02:00|5525.54|5525.54|5525.18|5525.18|5525.54|5525.54|5525.18|5525.18|0
1636552930000|2021-11-10 14:02:10|5525.54|5525.54|5525.54|5525.54|5525.54|5525.54|5525.54|5525.54|0
1636552960000|2021-11-10 14:02:40|5525.18|5525.18|5524.83|5524.83|5525.18|5525.18|5524.83|5524.83|0
1636552980000|2021-11-10 14:03:00|5524.49|5524.49|5524.49|5524.49|5524.49|5524.49|5524.49|5524.49|0
1636552990000|2021-11-10 14:03:10|5524.14|5524.14|5524.14|5524.14|5524.14|5524.14|5524.14|5524.14|0
1636553000000|2021-11-10 14:03:20|5523.78|5523.78|5524.49|5524.49|5524.49|5524.49|5523.78|5523.78|0
1636553040000|2021-11-10 14:04:00|5524.84|5524.84|5524.84|5524.84|5524.84|5524.84|5524.84|5524.84|0
1636553050000|2021-11-10 14:04:10|5524.49|5524.49|5524.49|5524.49|5524.49|5524.49|5524.49|5524.49|0
1636553100000|2021-11-10 14:05:00|5524.72|5524.72|5524.72|5524.72|5524.72|5524.72|5524.72|5524.72|0
1636553120000|2021-11-10 14:05:20|5524.39|5524.39|5524.39|5524.39|5524.39|5524.39|5524.39|5524.39|0
1636553130000|2021-11-10 14:05:30|5524.74|5524.74|5524.39|5524.39|5524.74|5524.74|5524.39|5524.39|0
1636553150000|2021-11-10 14:05:50|5524.74|5524.74|5525.09|5525.09|5525.09|5525.09|5524.74|5524.74|0
1636553170000|2021-11-10 14:06:10|5524.97|5524.97|5524.27|5524.27|5524.97|5524.97|5524.27|5524.27|0
1636553190000|2021-11-10 14:06:30|5524.61|5524.61|5524.96|5524.96|5524.96|5524.96|5524.61|5524.61|0
1636553200000|2021-11-10 14:06:40|5524.84|5524.84|5524.84|5524.84|5525.55|5525.55|5524.84|5524.84|0
1636553240000|2021-11-10 14:07:20|5524.14|5524.14|5523.43|5523.43|5524.14|5524.14|5523.43|5523.43|0
1636553250000|2021-11-10 14:07:30|5523.08|5523.08|5524.14|5524.14|5524.14|5524.14|5523.08|5523.08|0
1636553260000|2021-11-10 14:07:40|5524.49|5524.49|5524.37|5524.37|5524.49|5524.49|5524.37|5524.37|0
1636553290000|2021-11-10 14:08:10|5524.13|5524.13|5523.85|5523.85|5524.13|5524.13|5523.45|5523.45|0
1636553300000|2021-11-10 14:08:20|5522.79|5522.79|5521.57|5521.57|5522.79|5522.79|5521.57|5521.57|0
1636553320000|2021-11-10 14:08:40|5521.22|5521.22|5522.63|5522.63|5522.63|5522.63|5521.22|5521.22|0
1636553350000|2021-11-10 14:09:10|5522.29|5522.29|5522.29|5522.29|5522.29|5522.29|5522.29|5522.29|0
1636553360000|2021-11-10 14:09:20|5523|5523|5523.35|5523.35|5523.35|5523.35|5523|5523|0
1636553390000|2021-11-10 14:09:50|5522.64|5522.64|5521.94|5521.94|5522.64|5522.64|5521.94|5521.94|0
1636553410000|2021-11-10 14:10:10|5521.69|5521.69|5521.69|5521.69|5521.69|5521.69|5521.69|5521.69|0
1636553450000|2021-11-10 14:10:50|5520.98|5520.98|5520.63|5520.63|5520.98|5520.98|5520.63|5520.63|0
1636553460000|2021-11-10 14:11:00|5519.57|5519.57|5519.57|5519.57|5519.57|5519.57|5519.57|5519.57|0
1636553480000|2021-11-10 14:11:20|5520.28|5520.28|5520.28|5520.28|5520.28|5520.28|5520.28|5520.28|0
1636553510000|2021-11-10 14:11:50|5519.94|5519.94|5519.94|5519.94|5519.94|5519.94|5519.94|5519.94|0
1636553520000|2021-11-10 14:12:00|5519.6|5519.6|5519.6|5519.6|5519.6|5519.6|5519.6|5519.6|0
1636553530000|2021-11-10 14:12:10|5519.71|5519.71|5519.58|5519.58|5519.83|5519.83|5519.58|5519.58|0
1636553540000|2021-11-10 14:12:20|5519.47|5519.47|5519.47|5519.47|5519.47|5519.47|5519.47|5519.47|0
1636553550000|2021-11-10 14:12:30|5519.82|5519.82|5519.82|5519.82|5519.82|5519.82|5519.82|5519.82|0
1636553560000|2021-11-10 14:12:40|5520.17|5520.17|5520.17|5520.17|5520.17|5520.17|5520.17|5520.17|0
1636553570000|2021-11-10 14:12:50|5520.52|5520.52|5520.52|5520.52|5520.52|5520.52|5520.52|5520.52|0
1636553580000|2021-11-10 14:13:00|5520.17|5520.17|5520.05|5520.05|5520.17|5520.17|5520.05|5520.05|0
1636553590000|2021-11-10 14:13:10|5519.35|5519.35|5518.12|5518.12|5519.35|5519.35|5518.12|5518.12|0
1636553610000|2021-11-10 14:13:30|5518.82|5518.82|5518.82|5518.82|5518.82|5518.82|5518.82|5518.82|0
1636553620000|2021-11-10 14:13:40|5519.17|5519.17|5519.17|5519.17|5519.17|5519.17|5519.17|5519.17|0
1636553700000|2021-11-10 14:15:00|5519.41|5519.41|5519.38|5519.38|5519.41|5519.41|5518.7|5518.7|0
1636553710000|2021-11-10 14:15:10|5519.04|5519.04|5519.04|5519.04|5519.04|5519.04|5519.04|5519.04|0
1636553720000|2021-11-10 14:15:20|5519.39|5519.39|5519.39|5519.39|5519.39|5519.39|5519.39|5519.39|0
1636553730000|2021-11-10 14:15:30|5519.67|5519.67|5519.67|5519.67|5519.67|5519.67|5519.67|5519.67|0
1636553740000|2021-11-10 14:15:40|5519.79|5519.79|5520.02|5520.02|5520.02|5520.02|5519.79|5519.79|0
1636553750000|2021-11-10 14:15:50|5519.79|5519.79|5519.79|5519.79|5519.79|5519.79|5519.79|5519.79|0
1636553770000|2021-11-10 14:16:10|5521.2|5521.2|5521.32|5521.32|5521.32|5521.32|5521.2|5521.2|0
1636553810000|2021-11-10 14:16:50|5521.04|5521.04|5521.39|5521.39|5521.39|5521.39|5521.04|5521.04|0
1636553820000|2021-11-10 14:17:00|5521.75|5521.75|5521.75|5521.75|5521.75|5521.75|5521.75|5521.75|0
1636553830000|2021-11-10 14:17:10|5521.99|5521.99|5521.99|5521.99|5521.99|5521.99|5521.99|5521.99|0
1636553860000|2021-11-10 14:17:40|5521.88|5521.88|5521.88|5521.88|5521.88|5521.88|5521.88|5521.88|0
1636553870000|2021-11-10 14:17:50|5522.22|5522.22|5522.22|5522.22|5522.22|5522.22|5522.22|5522.22|0
1636553910000|2021-11-10 14:18:30|5522.57|5522.57|5522.57|5522.57|5522.57|5522.57|5522.57|5522.57|0
1636553950000|2021-11-10 14:19:10|5521.51|5521.51|5521.16|5521.16|5521.51|5521.51|5521.16|5521.16|0
1636553970000|2021-11-10 14:19:30|5520.91|5520.91|5520.91|5520.91|5520.91|5520.91|5520.91|5520.91|0
1636554000000|2021-11-10 14:20:00|5520.79|5520.79|5520.79|5520.79|5520.79|5520.79|5520.79|5520.79|0
1636554020000|2021-11-10 14:20:20|5521.14|5521.14|5521.14|5521.14|5521.14|5521.14|5520.79|5520.79|0
1636554040000|2021-11-10 14:20:40|5520.79|5520.79|5520.72|5520.72|5521.07|5521.07|5520.72|5520.72|0
1636554050000|2021-11-10 14:20:50|5520.01|5520.01|5520.01|5520.01|5520.01|5520.01|5520.01|5520.01|0
1636554060000|2021-11-10 14:21:00|5519.66|5519.66|5519.66|5519.66|5519.66|5519.66|5519.66|5519.66|0
1636554090000|2021-11-10 14:21:30|5519.31|5519.31|5518.6|5518.6|5519.31|5519.31|5518.6|5518.6|0
1636554100000|2021-11-10 14:21:40|5518.26|5518.26|5518.26|5518.26|5518.26|5518.26|5518.26|5518.26|0
1636554120000|2021-11-10 14:22:00|5517.91|5517.91|5518.16|5518.16|5518.16|5518.16|5517.91|5517.91|0
1636554180000|2021-11-10 14:23:00|5518.5|5518.5|5518.26|5518.26|5518.5|5518.5|5518.26|5518.26|0
1636554200000|2021-11-10 14:23:20|5518.97|5518.97|5518.97|5518.97|5518.97|5518.97|5518.97|5518.97|0
1636554230000|2021-11-10 14:23:50|5520.03|5520.03|5520.03|5520.03|5520.03|5520.03|5520.03|5520.03|0
1636554250000|2021-11-10 14:24:10|5519.68|5519.68|5518.97|5518.97|5519.68|5519.68|5518.97|5518.97|0
1636554300000|2021-11-10 14:25:00|5518.63|5518.63|5518.63|5518.63|5518.63|5518.63|5518.63|5518.63|0
1636554330000|2021-11-10 14:25:30|5518.28|5518.28|5517.93|5517.93|5518.28|5518.28|5517.93|5517.93|0
1636554370000|2021-11-10 14:26:10|5518.16|5518.16|5518.28|5518.28|5518.28|5518.28|5518.16|5518.16|0
1636554380000|2021-11-10 14:26:20|5517.92|5517.92|5518.63|5518.63|5518.63|5518.63|5517.92|5517.92|0
1636554390000|2021-11-10 14:26:30|5518.97|5518.97|5518.97|5518.97|5518.97|5518.97|5518.97|5518.97|0
1636554400000|2021-11-10 14:26:40|5518.63|5518.63|5518.63|5518.63|5518.63|5518.63|5518.63|5518.63|0
1636554450000|2021-11-10 14:27:30|5519.33|5519.33|5519.69|5519.69|5519.69|5519.69|5519.33|5519.33|0
1636554460000|2021-11-10 14:27:40|5520.04|5520.04|5520.04|5520.04|5520.04|5520.04|5520.04|5520.04|0
1636554470000|2021-11-10 14:27:50|5520.38|5520.38|5520.73|5520.73|5520.73|5520.73|5520.38|5520.38|0
1636554480000|2021-11-10 14:28:00|5521.09|5521.09|5521.09|5521.09|5521.09|5521.09|5521.09|5521.09|0
1636554490000|2021-11-10 14:28:10|5520.38|5520.38|5520.38|5520.38|5520.38|5520.38|5520.38|5520.38|0
1636554530000|2021-11-10 14:28:50|5519.32|5519.32|5518.97|5518.97|5519.32|5519.32|5518.97|5518.97|0
1636554540000|2021-11-10 14:29:00|5518.85|5518.85|5518.85|5518.85|5518.85|5518.85|5518.85|5518.85|0
1636554560000|2021-11-10 14:29:20|5518.51|5518.51|5518.51|5518.51|5518.51|5518.51|5518.51|5518.51|0
1636554570000|2021-11-10 14:29:30|5517.81|5517.81|5518.28|5518.28|5518.51|5518.51|5517.81|5517.81|0
1636554600000|2021-11-10 14:30:00|5519.34|5519.34|5518.16|5518.16|5519.34|5519.34|5517.45|5517.45|0
1636554610000|2021-11-10 14:30:10|5518.51|5518.51|5518.41|5518.41|5519.1|5519.1|5518.41|5518.41|0
1636554620000|2021-11-10 14:30:20|5519.11|5519.11|5518.87|5518.87|5519.11|5519.11|5518.87|5518.87|0
1636554630000|2021-11-10 14:30:30|5520.28|5520.28|5520.28|5520.28|5521.69|5521.69|5520.28|5520.28|0
1636554640000|2021-11-10 14:30:40|5519.57|5519.57|5519.59|5519.59|5519.59|5519.59|5519.23|5519.23|0
1636554660000|2021-11-10 14:31:00|5520.29|5520.29|5519.85|5519.85|5520.29|5520.29|5519.26|5519.26|0
1636554670000|2021-11-10 14:31:10|5520.08|5520.08|5520.08|5520.08|5520.08|5520.08|5520.08|5520.08|0
1636554680000|2021-11-10 14:31:20|5519.73|5519.73|5519.85|5519.85|5519.85|5519.85|5519.73|5519.73|0
1636554700000|2021-11-10 14:31:40|5519.35|5519.35|5519.35|5519.35|5519.35|5519.35|5519.35|5519.35|0
1636554710000|2021-11-10 14:31:50|5519|5519|5519.35|5519.35|5519.35|5519.35|5519|5519|0
1636554720000|2021-11-10 14:32:00|5519|5519|5519|5519|5519|5519|5519|5519|0
1636554730000|2021-11-10 14:32:10|5518.29|5518.29|5518.29|5518.29|5518.29|5518.29|5518.29|5518.29|0
1636554740000|2021-11-10 14:32:20|5518.17|5518.17|5518.51|5518.51|5518.51|5518.51|5518.06|5518.06|0
1636554750000|2021-11-10 14:32:30|5519.19|5519.19|5519.66|5519.66|5519.66|5519.66|5519.19|5519.19|0
1636554760000|2021-11-10 14:32:40|5519.06|5519.06|5517.76|5517.76|5519.06|5519.06|5517.76|5517.76|0
1636554780000|2021-11-10 14:33:00|5518.82|5518.82|5518.54|5518.54|5518.82|5518.82|5518.54|5518.54|0
1636554790000|2021-11-10 14:33:10|5518.27|5518.27|5517.91|5517.91|5518.27|5518.27|5517.91|5517.91|0
1636554800000|2021-11-10 14:33:20|5517.56|5517.56|5517.56|5517.56|5517.56|5517.56|5517.56|5517.56|0
1636554810000|2021-11-10 14:33:30|5517.21|5517.21|5517.56|5517.56|5517.56|5517.56|5517.21|5517.21|0
1636554820000|2021-11-10 14:33:40|5518.27|5518.27|5518.62|5518.62|5518.62|5518.62|5518.27|5518.27|0
1636554840000|2021-11-10 14:34:00|5517.91|5517.91|5517.91|5517.91|5517.91|5517.91|5517.56|5517.56|0
1636554850000|2021-11-10 14:34:10|5518.03|5518.03|5518.03|5518.03|5518.03|5518.03|5518.03|5518.03|0
1636554860000|2021-11-10 14:34:20|5518.38|5518.38|5518.03|5518.03|5518.38|5518.38|5518.03|5518.03|0
1636554870000|2021-11-10 14:34:30|5518.37|5518.37|5518.72|5518.72|5518.72|5518.72|5518.37|5518.37|0
1636554890000|2021-11-10 14:34:50|5518.6|5518.6|5518.25|5518.25|5518.6|5518.6|5518.25|5518.25|0
1636554900000|2021-11-10 14:35:00|5517.9|5517.9|5518.25|5518.25|5518.25|5518.25|5517.9|5517.9|0
1636554910000|2021-11-10 14:35:10|5517.9|5517.9|5517.9|5517.9|5517.9|5517.9|5517.9|5517.9|0
1636554920000|2021-11-10 14:35:20|5517.4|5517.4|5515.91|5515.91|5517.4|5517.4|5515.21|5515.21|0
1636554930000|2021-11-10 14:35:30|5516.27|5516.27|5516.27|5516.27|5516.27|5516.27|5516.27|5516.27|0
1636554940000|2021-11-10 14:35:40|5516.15|5516.15|5516.15|5516.15|5516.15|5516.15|5516.15|5516.15|0
1636554950000|2021-11-10 14:35:50|5516.38|5516.38|5516.38|5516.38|5516.38|5516.38|5516.38|5516.38|0
1636554960000|2021-11-10 14:36:00|5516.03|5516.03|5516.03|5516.03|5516.03|5516.03|5516.03|5516.03|0
1636554970000|2021-11-10 14:36:10|5516.15|5516.15|5518.25|5518.25|5518.25|5518.25|5516.15|5516.15|0
1636554980000|2021-11-10 14:36:20|5517.54|5517.54|5519.45|5519.45|5519.45|5519.45|5517.54|5517.54|0
1636555000000|2021-11-10 14:36:40|5518.75|5518.75|5518.75|5518.75|5518.75|5518.75|5518.75|5518.75|0
1636555020000|2021-11-10 14:37:00|5518.86|5518.86|5517.91|5517.91|5518.86|5518.86|5517.91|5517.91|0
1636555060000|2021-11-10 14:37:40|5518.26|5518.26|5519.32|5519.32|5519.32|5519.32|5518.26|5518.26|0
1636555070000|2021-11-10 14:37:50|5519.67|5519.67|5519.67|5519.67|5519.67|5519.67|5519.67|5519.67|0
1636555080000|2021-11-10 14:38:00|5520.38|5520.38|5520.97|5520.97|5520.97|5520.97|5520.38|5520.38|0
1636555090000|2021-11-10 14:38:10|5521.92|5521.92|5523.02|5523.02|5523.02|5523.02|5521.92|5521.92|0
1636555100000|2021-11-10 14:38:20|5523.38|5523.38|5524.08|5524.08|5524.08|5524.08|5523.38|5523.38|0
1636555110000|2021-11-10 14:38:30|5524.43|5524.43|5524.77|5524.77|5524.77|5524.77|5524.43|5524.43|0
1636555120000|2021-11-10 14:38:40|5523.71|5523.71|5524.77|5524.77|5524.77|5524.77|5523.71|5523.71|0
1636555130000|2021-11-10 14:38:50|5524.07|5524.07|5524.07|5524.07|5524.07|5524.07|5524.07|5524.07|0
1636555140000|2021-11-10 14:39:00|5523.71|5523.71|5522.55|5522.55|5523.71|5523.71|5522.55|5522.55|0
1636555150000|2021-11-10 14:39:10|5522.91|5522.91|5522.91|5522.91|5522.91|5522.91|5522.79|5522.79|0
1636555170000|2021-11-10 14:39:30|5522.55|5522.55|5523.11|5523.11|5523.11|5523.11|5522.55|5522.55|0
1636555180000|2021-11-10 14:39:40|5523.46|5523.46|5523.46|5523.46|5523.46|5523.46|5523.46|5523.46|0
1636555200000|2021-11-10 14:40:00|5522.76|5522.76|5522.76|5522.76|5522.76|5522.76|5522.76|5522.76|0
1636555240000|2021-11-10 14:40:40|5523.11|5523.11|5523.11|5523.11|5523.11|5523.11|5523.11|5523.11|0
1636555260000|2021-11-10 14:41:00|5522.83|5522.83|5522.95|5522.95|5522.95|5522.95|5522.83|5522.83|0
1636555270000|2021-11-10 14:41:10|5523.07|5523.07|5523.77|5523.77|5523.77|5523.77|5523.07|5523.07|0
1636555280000|2021-11-10 14:41:20|5524.48|5524.48|5524.48|5524.48|5524.48|5524.48|5524.48|5524.48|0
1636555290000|2021-11-10 14:41:30|5524.83|5524.83|5525.18|5525.18|5525.18|5525.18|5524.48|5524.48|0
1636555300000|2021-11-10 14:41:40|5526.18|5526.18|5527.82|5527.82|5527.82|5527.82|5526.18|5526.18|0
1636555320000|2021-11-10 14:42:00|5528.29|5528.29|5528.29|5528.29|5528.29|5528.29|5528.29|5528.29|0
1636555370000|2021-11-10 14:42:50|5528.63|5528.63|5528.16|5528.16|5528.63|5528.63|5528.16|5528.16|0
1636555390000|2021-11-10 14:43:10|5527.81|5527.81|5527.46|5527.46|5527.81|5527.81|5527.1|5527.1|0
1636555400000|2021-11-10 14:43:20|5527.1|5527.1|5527.1|5527.1|5527.1|5527.1|5527.1|5527.1|0
1636555420000|2021-11-10 14:43:40|5527.81|5527.81|5527.81|5527.81|5527.81|5527.81|5527.81|5527.81|0
1636555430000|2021-11-10 14:43:50|5527.46|5527.46|5527.46|5527.46|5527.46|5527.46|5527.46|5527.46|0
1636555440000|2021-11-10 14:44:00|5527.34|5527.34|5527.34|5527.34|5527.34|5527.34|5527.34|5527.34|0
1636555460000|2021-11-10 14:44:20|5526.99|5526.99|5526.99|5526.99|5526.99|5526.99|5526.99|5526.99|0
1636555470000|2021-11-10 14:44:30|5527.1|5527.1|5527.1|5527.1|5527.1|5527.1|5526.75|5526.75|0
1636555510000|2021-11-10 14:45:10|5526.4|5526.4|5526.4|5526.4|5526.4|5526.4|5526.4|5526.4|0
1636555530000|2021-11-10 14:45:30|5525.69|5525.69|5525.69|5525.69|5525.69|5525.69|5525.69|5525.69|0
1636555550000|2021-11-10 14:45:50|5525.34|5525.34|5525.34|5525.34|5525.34|5525.34|5525.34|5525.34|0
1636555560000|2021-11-10 14:46:00|5525.69|5525.69|5527.03|5527.03|5527.03|5527.03|5525.69|5525.69|0
1636555600000|2021-11-10 14:46:40|5526.68|5526.68|5526.32|5526.32|5526.68|5526.68|5525.97|5525.97|0
1636555610000|2021-11-10 14:46:50|5526.44|5526.44|5526.32|5526.32|5526.56|5526.56|5526.32|5526.32|0
1636555630000|2021-11-10 14:47:10|5526.68|5526.68|5527.03|5527.03|5527.03|5527.03|5526.68|5526.68|0
1636555640000|2021-11-10 14:47:20|5527.14|5527.14|5527.14|5527.14|5527.14|5527.14|5527.14|5527.14|0
1636555650000|2021-11-10 14:47:30|5526.79|5526.79|5526.79|5526.79|5526.79|5526.79|5526.79|5526.79|0
1636555660000|2021-11-10 14:47:40|5526.29|5526.29|5525.5|5525.5|5526.54|5526.54|5525.5|5525.5|0
1636555670000|2021-11-10 14:47:50|5525.25|5525.25|5525.25|5525.25|5525.25|5525.25|5525.25|5525.25|0
1636555690000|2021-11-10 14:48:10|5525.37|5525.37|5524.4|5524.4|5525.37|5525.37|5524.4|5524.4|0
1636555700000|2021-11-10 14:48:20|5524.15|5524.15|5523.44|5523.44|5524.15|5524.15|5523.44|5523.44|0
1636555710000|2021-11-10 14:48:30|5522.74|5522.74|5522.03|5522.03|5522.74|5522.74|5522.03|5522.03|0
1636555750000|2021-11-10 14:49:10|5522.74|5522.74|5523.09|5523.09|5523.09|5523.09|5522.74|5522.74|0
1636555760000|2021-11-10 14:49:20|5522.97|5522.97|5522.97|5522.97|5522.97|5522.97|5522.97|5522.97|0
1636555770000|2021-11-10 14:49:30|5522.27|5522.27|5522.62|5522.62|5522.62|5522.62|5522.27|5522.27|0
1636555790000|2021-11-10 14:49:50|5522.97|5522.97|5523.31|5523.31|5523.31|5523.31|5522.97|5522.97|0
1636555800000|2021-11-10 14:50:00|5523.66|5523.66|5524|5524|5524|5524|5523.66|5523.66|0
1636555810000|2021-11-10 14:50:10|5523.66|5523.66|5523.66|5523.66|5523.66|5523.66|5523.66|5523.66|0
1636555830000|2021-11-10 14:50:30|5522.96|5522.96|5522.96|5522.96|5522.96|5522.96|5522.96|5522.96|0
1636555840000|2021-11-10 14:50:40|5523.31|5523.31|5523.19|5523.19|5523.31|5523.31|5523.19|5523.19|0
1636555860000|2021-11-10 14:51:00|5523.9|5523.9|5523.9|5523.9|5523.9|5523.9|5523.9|5523.9|0
1636555870000|2021-11-10 14:51:10|5524.25|5524.25|5524.25|5524.25|5524.25|5524.25|5524.25|5524.25|0
1636555890000|2021-11-10 14:51:30|5523.55|5523.55|5523.55|5523.55|5523.55|5523.55|5523.55|5523.55|0
1636555910000|2021-11-10 14:51:50|5523.43|5523.43|5523.43|5523.43|5523.43|5523.43|5523.43|5523.43|0
1636555920000|2021-11-10 14:52:00|5523.08|5523.08|5523.08|5523.08|5523.08|5523.08|5523.08|5523.08|0
1636555950000|2021-11-10 14:52:30|5522.84|5522.84|5522.84|5522.84|5522.84|5522.84|5522.84|5522.84|0
1636555960000|2021-11-10 14:52:40|5522.14|5522.14|5522.14|5522.14|5522.14|5522.14|5522.14|5522.14|0
1636556010000|2021-11-10 14:53:30|5523.2|5523.2|5523.55|5523.55|5523.9|5523.9|5523.2|5523.2|0
1636556020000|2021-11-10 14:53:40|5523.2|5523.2|5521.78|5521.78|5523.2|5523.2|5521.78|5521.78|0
1636556060000|2021-11-10 14:54:20|5522.49|5522.49|5522.14|5522.14|5522.49|5522.49|5522.14|5522.14|0
1636556070000|2021-11-10 14:54:30|5522.49|5522.49|5522.59|5522.59|5522.84|5522.84|5522.49|5522.49|0
1636556090000|2021-11-10 14:54:50|5522.95|5522.95|5522.95|5522.95|5522.95|5522.95|5522.95|5522.95|0
1636556100000|2021-11-10 14:55:00|5522.59|5522.59|5522.59|5522.59|5522.59|5522.59|5522.59|5522.59|0
1636556110000|2021-11-10 14:55:10|5522.48|5522.48|5521.42|5521.42|5522.48|5522.48|5521.42|5521.42|0
1636556130000|2021-11-10 14:55:30|5520.71|5520.71|5521.07|5521.07|5521.42|5521.42|5520.71|5520.71|0
1636556150000|2021-11-10 14:55:50|5520.71|5520.71|5520.71|5520.71|5520.71|5520.71|5520.71|5520.71|0
1636556170000|2021-11-10 14:56:10|5520.36|5520.36|5520.36|5520.36|5520.36|5520.36|5520.36|5520.36|0
1636556190000|2021-11-10 14:56:30|5518.71|5518.71|5518.71|5518.71|5518.71|5518.71|5518.71|5518.71|0
1636556200000|2021-11-10 14:56:40|5519.07|5519.07|5519.07|5519.07|5519.07|5519.07|5519.07|5519.07|0
1636556240000|2021-11-10 14:57:20|5518.71|5518.71|5518.36|5518.36|5518.71|5518.71|5518.36|5518.36|0
1636556250000|2021-11-10 14:57:30|5518.71|5518.71|5518.71|5518.71|5518.71|5518.71|5518.71|5518.71|0
1636556270000|2021-11-10 14:57:50|5519.05|5519.05|5519.05|5519.05|5519.05|5519.05|5519.05|5519.05|0
1636556280000|2021-11-10 14:58:00|5519.76|5519.76|5520.11|5520.11|5520.11|5520.11|5519.76|5519.76|0
1636556290000|2021-11-10 14:58:10|5519.76|5519.76|5518.7|5518.7|5519.76|5519.76|5518.7|5518.7|0
1636556310000|2021-11-10 14:58:30|5519.4|5519.4|5519.4|5519.4|5519.4|5519.4|5519.4|5519.4|0
1636556330000|2021-11-10 14:58:50|5519.13|5519.13|5518.54|5518.54|5519.13|5519.13|5518.42|5518.42|0
1636556340000|2021-11-10 14:59:00|5518.65|5518.65|5518.65|5518.65|5519.01|5519.01|5518.65|5518.65|0
1636556350000|2021-11-10 14:59:10|5519.36|5519.36|5519.36|5519.36|5520.07|5520.07|5519.01|5519.01|0
1636556380000|2021-11-10 14:59:40|5520.07|5520.07|5521.87|5521.87|5521.87|5521.87|5520.07|5520.07|0
1636556390000|2021-11-10 14:59:50|5521.52|5521.52|5521.87|5521.87|5521.87|5521.87|5521.52|5521.52|0
1636556400000|2021-11-10 15:00:00|5520.81|5520.81|5520.81|5520.81|5520.81|5520.81|5520.81|5520.81|0
1636556410000|2021-11-10 15:00:10|5521.52|5521.52|5521.4|5521.4|5522.46|5522.46|5521.4|5521.4|0
1636556420000|2021-11-10 15:00:20|5521.05|5521.05|5520.69|5520.69|5521.05|5521.05|5520.34|5520.34|0
1636556430000|2021-11-10 15:00:30|5520.58|5520.58|5521.28|5521.28|5521.28|5521.28|5520.22|5520.22|0
1636556450000|2021-11-10 15:00:50|5520.58|5520.58|5520.22|5520.22|5520.58|5520.58|5520.22|5520.22|0
1636556490000|2021-11-10 15:01:30|5521.28|5521.28|5520.58|5520.58|5521.28|5521.28|5520.58|5520.58|0
1636556500000|2021-11-10 15:01:40|5520.22|5520.22|5519.39|5519.39|5520.22|5520.22|5519.39|5519.39|0
1636556510000|2021-11-10 15:01:50|5519.14|5519.14|5519.49|5519.49|5519.49|5519.49|5519.14|5519.14|0
1636556520000|2021-11-10 15:02:00|5519.84|5519.84|5521.78|5521.78|5521.78|5521.78|5519.84|5519.84|0
1636556530000|2021-11-10 15:02:10|5522.06|5522.06|5522.06|5522.06|5522.06|5522.06|5522.06|5522.06|0
1636556540000|2021-11-10 15:02:20|5521|5521|5521|5521|5521|5521|5521|5521|0
1636556550000|2021-11-10 15:02:30|5520.3|5520.3|5520.3|5520.3|5520.3|5520.3|5520.3|5520.3|0
1636556570000|2021-11-10 15:02:50|5521|5521|5521|5521|5521|5521|5521|5521|0
1636556580000|2021-11-10 15:03:00|5521.71|5521.71|5521.71|5521.71|5521.71|5521.71|5521.71|5521.71|0
1636556600000|2021-11-10 15:03:20|5521|5521|5521|5521|5521|5521|5521|5521|0
1636556610000|2021-11-10 15:03:30|5521.36|5521.36|5521.36|5521.36|5521.36|5521.36|5521.36|5521.36|0
1636556620000|2021-11-10 15:03:40|5520.3|5520.3|5519.95|5519.95|5520.3|5520.3|5519.95|5519.95|0
1636556640000|2021-11-10 15:04:00|5519.71|5519.71|5519.71|5519.71|5519.71|5519.71|5519.71|5519.71|0
1636556660000|2021-11-10 15:04:20|5519.36|5519.36|5519.36|5519.36|5519.36|5519.36|5519.36|5519.36|0
1636556670000|2021-11-10 15:04:30|5518.66|5518.66|5517.95|5517.95|5518.66|5518.66|5517.95|5517.95|0
1636556680000|2021-11-10 15:04:40|5517.6|5517.6|5517.6|5517.6|5517.95|5517.95|5517.6|5517.6|0
1636556690000|2021-11-10 15:04:50|5517.35|5517.35|5517.35|5517.35|5517.35|5517.35|5517.35|5517.35|0
1636556720000|2021-11-10 15:05:20|5517.7|5517.7|5517.7|5517.7|5517.7|5517.7|5517.7|5517.7|0
1636556740000|2021-11-10 15:05:40|5518.05|5518.05|5516.99|5516.99|5518.05|5518.05|5516.64|5516.64|0
1636556750000|2021-11-10 15:05:50|5516.88|5516.88|5516.88|5516.88|5516.88|5516.88|5516.88|5516.88|0
1636556770000|2021-11-10 15:06:10|5516.17|5516.17|5516.17|5516.17|5516.52|5516.52|5516.17|5516.17|0
1636556780000|2021-11-10 15:06:20|5515.82|5515.82|5515.11|5515.11|5515.82|5515.82|5515.11|5515.11|0
1636556790000|2021-11-10 15:06:30|5514.76|5514.76|5515.11|5515.11|5515.11|5515.11|5514.76|5514.76|0
1636556800000|2021-11-10 15:06:40|5515.47|5515.47|5515.47|5515.47|5515.47|5515.47|5515.47|5515.47|0
1636556830000|2021-11-10 15:07:10|5515.58|5515.58|5515.58|5515.58|5515.58|5515.58|5515.58|5515.58|0
1636556840000|2021-11-10 15:07:20|5515.94|5515.94|5515.24|5515.24|5516.29|5516.29|5515.24|5515.24|0
1636556850000|2021-11-10 15:07:30|5515.58|5515.58|5515.58|5515.58|5515.58|5515.58|5515.58|5515.58|0
1636556870000|2021-11-10 15:07:50|5515.94|5515.94|5515.94|5515.94|5515.94|5515.94|5515.94|5515.94|0
1636556880000|2021-11-10 15:08:00|5516.29|5516.29|5515.58|5515.58|5516.29|5516.29|5515.58|5515.58|0
1636556900000|2021-11-10 15:08:20|5515.94|5515.94|5515.94|5515.94|5515.94|5515.94|5515.94|5515.94|0
1636556910000|2021-11-10 15:08:30|5516.27|5516.27|5516.27|5516.27|5516.27|5516.27|5516.27|5516.27|0
1636556930000|2021-11-10 15:08:50|5517.33|5517.33|5517.33|5517.33|5517.33|5517.33|5517.33|5517.33|0
1636556960000|2021-11-10 15:09:20|5516.98|5516.98|5516.98|5516.98|5516.98|5516.98|5516.63|5516.63|0
1636556970000|2021-11-10 15:09:30|5517.69|5517.69|5517.69|5517.69|5517.69|5517.69|5517.69|5517.69|0
1636557000000|2021-11-10 15:10:00|5517.33|5517.33|5517.33|5517.33|5517.33|5517.33|5517.33|5517.33|0
1636557010000|2021-11-10 15:10:10|5518.39|5518.39|5518.39|5518.39|5518.39|5518.39|5518.39|5518.39|0
1636557020000|2021-11-10 15:10:20|5518.75|5518.75|5518.75|5518.75|5518.75|5518.75|5518.75|5518.75|0
1636557050000|2021-11-10 15:10:50|5518.39|5518.39|5518.75|5518.75|5518.75|5518.75|5518.39|5518.39|0
1636557070000|2021-11-10 15:11:10|5518.39|5518.39|5518.39|5518.39|5518.39|5518.39|5518.39|5518.39|0
1636557090000|2021-11-10 15:11:30|5518.75|5518.75|5518.39|5518.39|5518.75|5518.75|5518.39|5518.39|0
1636557130000|2021-11-10 15:12:10|5518.86|5518.86|5519.21|5519.21|5519.21|5519.21|5518.86|5518.86|0
1636557140000|2021-11-10 15:12:20|5518.16|5518.16|5518.16|5518.16|5518.16|5518.16|5518.16|5518.16|0
1636557180000|2021-11-10 15:13:00|5518.51|5518.51|5519.36|5519.36|5519.36|5519.36|5518.51|5518.51|0
1636557190000|2021-11-10 15:13:10|5519.61|5519.61|5519.26|5519.26|5519.61|5519.61|5519.26|5519.26|0
1636557230000|2021-11-10 15:13:50|5519.37|5519.37|5519.37|5519.37|5519.37|5519.37|5519.37|5519.37|0
1636557250000|2021-11-10 15:14:10|5519.71|5519.71|5520.77|5520.77|5520.77|5520.77|5519.71|5519.71|0
1636557270000|2021-11-10 15:14:30|5521.12|5521.12|5521.12|5521.12|5521.12|5521.12|5521.12|5521.12|0
1636557280000|2021-11-10 15:14:40|5520.77|5520.77|5520.77|5520.77|5520.77|5520.77|5520.77|5520.77|0
1636557300000|2021-11-10 15:15:00|5521.83|5521.83|5522.08|5522.08|5522.08|5522.08|5521.83|5521.83|0
1636557310000|2021-11-10 15:15:10|5522.36|5522.36|5522|5522|5522.36|5522.36|5521.65|5521.65|0
1636557320000|2021-11-10 15:15:20|5522.36|5522.36|5522.96|5522.96|5522.96|5522.96|5522.36|5522.36|0
1636557330000|2021-11-10 15:15:30|5523.07|5523.07|5524.01|5524.01|5524.01|5524.01|5523.07|5523.07|0
1636557340000|2021-11-10 15:15:40|5524.37|5524.37|5523.66|5523.66|5524.37|5524.37|5523.66|5523.66|0
1636557370000|2021-11-10 15:16:10|5523.32|5523.32|5523.32|5523.32|5523.32|5523.32|5523.32|5523.32|0
1636557380000|2021-11-10 15:16:20|5522.97|5522.97|5522.97|5522.97|5522.97|5522.97|5522.97|5522.97|0
1636557420000|2021-11-10 15:17:00|5522.63|5522.63|5522.88|5522.88|5522.88|5522.88|5522.63|5522.63|0
1636557440000|2021-11-10 15:17:20|5523.11|5523.11|5522.41|5522.41|5523.11|5523.11|5522.41|5522.41|0
1636557450000|2021-11-10 15:17:30|5522.07|5522.07|5522.07|5522.07|5522.07|5522.07|5522.07|5522.07|0
1636557460000|2021-11-10 15:17:40|5521.72|5521.72|5521.72|5521.72|5521.72|5521.72|5521.72|5521.72|0
1636557470000|2021-11-10 15:17:50|5522.07|5522.07|5519.85|5519.85|5522.07|5522.07|5519.85|5519.85|0
1636557480000|2021-11-10 15:18:00|5519.6|5519.6|5519.6|5519.6|5519.6|5519.6|5519.6|5519.6|0
1636557510000|2021-11-10 15:18:30|5518.9|5518.9|5519.6|5519.6|5519.6|5519.6|5518.9|5518.9|0
1636557520000|2021-11-10 15:18:40|5519.25|5519.25|5519.96|5519.96|5519.96|5519.96|5519.25|5519.25|0
1636557540000|2021-11-10 15:19:00|5520.31|5520.31|5520.43|5520.43|5520.66|5520.66|5520.31|5520.31|0
1636557550000|2021-11-10 15:19:10|5520.93|5520.93|5521.18|5521.18|5521.18|5521.18|5520.93|5520.93|0
1636557560000|2021-11-10 15:19:20|5521.06|5521.06|5521.06|5521.06|5521.06|5521.06|5521.06|5521.06|0
1636557570000|2021-11-10 15:19:30|5521.41|5521.41|5521.41|5521.41|5521.41|5521.41|5521.41|5521.41|0
1636557580000|2021-11-10 15:19:40|5522.47|5522.47|5522.47|5522.47|5522.47|5522.47|5522.47|5522.47|0
1636557600000|2021-11-10 15:20:00|5522.82|5522.82|5522.12|5522.12|5522.82|5522.82|5522.12|5522.12|0
1636557610000|2021-11-10 15:20:10|5521.76|5521.76|5521.52|5521.52|5521.76|5521.76|5521.52|5521.52|0
1636557640000|2021-11-10 15:20:40|5521.76|5521.76|5521.76|5521.76|5521.76|5521.76|5521.76|5521.76|0
1636557650000|2021-11-10 15:20:50|5522.12|5522.12|5522.12|5522.12|5522.12|5522.12|5522.12|5522.12|0
1636557670000|2021-11-10 15:21:10|5522.47|5522.47|5522.47|5522.47|5522.47|5522.47|5522.47|5522.47|0
1636557680000|2021-11-10 15:21:20|5521.76|5521.76|5522.12|5522.12|5522.12|5522.12|5521.41|5521.41|0
1636557690000|2021-11-10 15:21:30|5521.87|5521.87|5521.16|5521.16|5521.87|5521.87|5521.16|5521.16|0
1636557710000|2021-11-10 15:21:50|5521.87|5521.87|5521.87|5521.87|5521.87|5521.87|5521.87|5521.87|0
1636557720000|2021-11-10 15:22:00|5521.63|5521.63|5520.93|5520.93|5521.63|5521.63|5520.93|5520.93|0
1636557730000|2021-11-10 15:22:10|5521.63|5521.63|5521.63|5521.63|5521.87|5521.87|5521.63|5521.63|0
1636557770000|2021-11-10 15:22:50|5521.99|5521.99|5521.99|5521.99|5521.99|5521.99|5521.99|5521.99|0
1636557780000|2021-11-10 15:23:00|5522.34|5522.34|5522.34|5522.34|5522.34|5522.34|5522.34|5522.34|0
1636557790000|2021-11-10 15:23:10|5523.05|5523.05|5523.05|5523.05|5523.05|5523.05|5523.05|5523.05|0
1636557800000|2021-11-10 15:23:20|5522.69|5522.69|5522.34|5522.34|5522.69|5522.69|5522.34|5522.34|0
1636557810000|2021-11-10 15:23:30|5522.69|5522.69|5522.69|5522.69|5522.69|5522.69|5522.69|5522.69|0
1636557840000|2021-11-10 15:24:00|5522.97|5522.97|5522.97|5522.97|5522.97|5522.97|5522.97|5522.97|0
1636557870000|2021-11-10 15:24:30|5524.03|5524.03|5524.03|5524.03|5524.03|5524.03|5524.03|5524.03|0
1636557920000|2021-11-10 15:25:20|5524.15|5524.15|5526.27|5526.27|5526.27|5526.27|5524.03|5524.03|0
1636557930000|2021-11-10 15:25:30|5525.91|5525.91|5527.69|5527.69|5527.93|5527.93|5525.91|5525.91|0
1636557940000|2021-11-10 15:25:40|5527.34|5527.34|5526.98|5526.98|5527.34|5527.34|5526.98|5526.98|0
1636557980000|2021-11-10 15:26:20|5525.92|5525.92|5525.92|5525.92|5525.92|5525.92|5525.92|5525.92|0
1636558000000|2021-11-10 15:26:40|5524.86|5524.86|5524.86|5524.86|5524.86|5524.86|5524.86|5524.86|0
1636558020000|2021-11-10 15:27:00|5524.51|5524.51|5524.51|5524.51|5524.51|5524.51|5524.51|5524.51|0
1636558060000|2021-11-10 15:27:40|5524.39|5524.39|5524.39|5524.39|5524.39|5524.39|5524.39|5524.39|0
1636558070000|2021-11-10 15:27:50|5524.28|5524.28|5523.09|5523.09|5524.28|5524.28|5522.62|5522.62|0
1636558100000|2021-11-10 15:28:20|5522.74|5522.74|5522.74|5522.74|5522.74|5522.74|5522.74|5522.74|0
1636558110000|2021-11-10 15:28:30|5523.09|5523.09|5523.09|5523.09|5523.09|5523.09|5523.09|5523.09|0
1636558120000|2021-11-10 15:28:40|5522.74|5522.74|5522.74|5522.74|5522.74|5522.74|5522.74|5522.74|0
1636558140000|2021-11-10 15:29:00|5522.38|5522.38|5522.38|5522.38|5522.38|5522.38|5522.38|5522.38|0
1636558180000|2021-11-10 15:29:40|5521.8|5521.8|5521.46|5521.46|5521.8|5521.8|5521.46|5521.46|0
1636558190000|2021-11-10 15:29:50|5521.1|5521.1|5521.1|5521.1|5521.1|5521.1|5521.1|5521.1|0
1636558210000|2021-11-10 15:30:10|5522.16|5522.16|5522.16|5522.16|5522.16|5522.16|5522.16|5522.16|0
1636558230000|2021-11-10 15:30:30|5521.81|5521.81|5521.81|5521.81|5521.81|5521.81|5521.81|5521.81|0
1636558250000|2021-11-10 15:30:50|5522.04|5522.04|5521.35|5521.35|5522.04|5522.04|5521.35|5521.35|0
1636558270000|2021-11-10 15:31:10|5521.24|5521.24|5521|5521|5521.24|5521.24|5521|5521|0
1636558310000|2021-11-10 15:31:50|5520.88|5520.88|5521|5521|5521|5521|5520.88|5520.88|0
1636558330000|2021-11-10 15:32:10|5520.65|5520.65|5520.41|5520.41|5520.65|5520.65|5520.41|5520.41|0
1636558360000|2021-11-10 15:32:40|5520.06|5520.06|5520.06|5520.06|5520.06|5520.06|5520.06|5520.06|0
1636558370000|2021-11-10 15:32:50|5519.71|5519.71|5519.48|5519.48|5519.71|5519.71|5519.48|5519.48|0
1636558390000|2021-11-10 15:33:10|5520.18|5520.18|5520.18|5520.18|5520.18|5520.18|5520.18|5520.18|0
1636558410000|2021-11-10 15:33:30|5519.83|5519.83|5519.83|5519.83|5519.83|5519.83|5519.83|5519.83|0
1636558430000|2021-11-10 15:33:50|5519.48|5519.48|5519.48|5519.48|5519.48|5519.48|5519.48|5519.48|0
1636558440000|2021-11-10 15:34:00|5519.36|5519.36|5519.36|5519.36|5519.36|5519.36|5519.36|5519.36|0
1636558450000|2021-11-10 15:34:10|5519.11|5519.11|5519.11|5519.11|5519.11|5519.11|5519.11|5519.11|0
1636558460000|2021-11-10 15:34:20|5519.82|5519.82|5519.82|5519.82|5519.82|5519.82|5519.82|5519.82|0
1636558480000|2021-11-10 15:34:40|5520.52|5520.52|5520.52|5520.52|5520.52|5520.52|5520.52|5520.52|0
1636558490000|2021-11-10 15:34:50|5520.27|5520.27|5519.08|5519.08|5520.27|5520.27|5519.08|5519.08|0
1636558500000|2021-11-10 15:35:00|5518.81|5518.81|5518.81|5518.81|5518.81|5518.81|5518.81|5518.81|0
1636558510000|2021-11-10 15:35:10|5518.46|5518.46|5518.69|5518.69|5518.69|5518.69|5518.46|5518.46|0
1636558520000|2021-11-10 15:35:20|5518.35|5518.35|5518.35|5518.35|5518.35|5518.35|5518.35|5518.35|0
1636558570000|2021-11-10 15:36:10|5517.64|5517.64|5517.64|5517.64|5517.64|5517.64|5517.64|5517.64|0
1636558620000|2021-11-10 15:37:00|5517.53|5517.53|5517.41|5517.41|5517.76|5517.76|5517.41|5517.41|0
1636558630000|2021-11-10 15:37:10|5517.52|5517.52|5517.52|5517.52|5517.52|5517.52|5517.52|5517.52|0
1636558650000|2021-11-10 15:37:30|5517.88|5517.88|5517.88|5517.88|5517.88|5517.88|5517.88|5517.88|0
1636558670000|2021-11-10 15:37:50|5517.52|5517.52|5517.52|5517.52|5517.52|5517.52|5517.52|5517.52|0
1636558690000|2021-11-10 15:38:10|5517.88|5517.88|5517.88|5517.88|5517.88|5517.88|5517.88|5517.88|0
1636558700000|2021-11-10 15:38:20|5518.22|5518.22|5517.88|5517.88|5518.22|5518.22|5517.88|5517.88|0
1636558720000|2021-11-10 15:38:40|5518.58|5518.58|5518.58|5518.58|5518.58|5518.58|5518.58|5518.58|0
1636558730000|2021-11-10 15:38:50|5518.47|5518.47|5518.47|5518.47|5518.47|5518.47|5518.47|5518.47|0
1636558740000|2021-11-10 15:39:00|5518.11|5518.11|5517.76|5517.76|5518.11|5518.11|5517.76|5517.76|0
1636558790000|2021-11-10 15:39:50|5517.64|5517.64|5517.64|5517.64|5517.64|5517.64|5517.64|5517.64|0
1636558810000|2021-11-10 15:40:10|5518|5518|5518|5518|5518|5518|5518|5518|0
1636558830000|2021-11-10 15:40:30|5518.35|5518.35|5518.7|5518.7|5518.7|5518.7|5518.35|5518.35|0
1636558850000|2021-11-10 15:40:50|5518|5518|5517.31|5517.31|5518|5518|5517.31|5517.31|0
1636558870000|2021-11-10 15:41:10|5516.6|5516.6|5516.6|5516.6|5516.6|5516.6|5516.6|5516.6|0
1636558880000|2021-11-10 15:41:20|5516.95|5516.95|5517.66|5517.66|5517.66|5517.66|5516.95|5516.95|0
1636558900000|2021-11-10 15:41:40|5518.01|5518.01|5517.66|5517.66|5518.01|5518.01|5517.66|5517.66|0
1636558910000|2021-11-10 15:41:50|5518.01|5518.01|5518.01|5518.01|5518.01|5518.01|5518.01|5518.01|0
1636558920000|2021-11-10 15:42:00|5518.26|5518.26|5518.26|5518.26|5518.26|5518.26|5518.26|5518.26|0
1636558930000|2021-11-10 15:42:10|5518.61|5518.61|5518.61|5518.61|5518.61|5518.61|5518.61|5518.61|0
1636558960000|2021-11-10 15:42:40|5518.97|5518.97|5518.97|5518.97|5518.97|5518.97|5518.97|5518.97|0
1636558970000|2021-11-10 15:42:50|5519.67|5519.67|5519.67|5519.67|5519.67|5519.67|5519.67|5519.67|0
1636558980000|2021-11-10 15:43:00|5520.02|5520.02|5521.3|5521.3|5521.3|5521.3|5520.02|5520.02|0
1636558990000|2021-11-10 15:43:10|5521.66|5521.66|5521.91|5521.91|5521.91|5521.91|5521.66|5521.66|0
1636559000000|2021-11-10 15:43:20|5522.26|5522.26|5522.85|5522.85|5522.85|5522.85|5522.26|5522.26|0
1636559010000|2021-11-10 15:43:30|5521.79|5521.79|5521.79|5521.79|5521.79|5521.79|5521.79|5521.79|0
1636559030000|2021-11-10 15:43:50|5522.85|5522.85|5522.85|5522.85|5522.85|5522.85|5522.85|5522.85|0
1636559040000|2021-11-10 15:44:00|5522.51|5522.51|5522.51|5522.51|5522.51|5522.51|5522.51|5522.51|0
1636559050000|2021-11-10 15:44:10|5522.85|5522.85|5522.61|5522.61|5522.85|5522.85|5522.61|5522.61|0
1636559060000|2021-11-10 15:44:20|5522.73|5522.73|5521.67|5521.67|5522.73|5522.73|5521.67|5521.67|0
1636559080000|2021-11-10 15:44:40|5521.32|5521.32|5521.32|5521.32|5521.32|5521.32|5521.32|5521.32|0
1636559110000|2021-11-10 15:45:10|5521.55|5521.55|5521.67|5521.67|5521.67|5521.67|5521.55|5521.55|0
1636559120000|2021-11-10 15:45:20|5520.61|5520.61|5520.96|5520.96|5522.02|5522.02|5520.61|5520.61|0
1636559130000|2021-11-10 15:45:30|5520.84|5520.84|5520.73|5520.73|5520.84|5520.84|5520.73|5520.73|0
1636559140000|2021-11-10 15:45:40|5520.37|5520.37|5520.26|5520.26|5520.37|5520.37|5520.26|5520.26|0
1636559150000|2021-11-10 15:45:50|5519.41|5519.41|5518.02|5518.02|5519.41|5519.41|5518.02|5518.02|0
1636559180000|2021-11-10 15:46:20|5517.78|5517.78|5517.78|5517.78|5517.78|5517.78|5517.78|5517.78|0
1636559190000|2021-11-10 15:46:30|5518.13|5518.13|5518.13|5518.13|5518.13|5518.13|5518.13|5518.13|0
1636559200000|2021-11-10 15:46:40|5517.42|5517.42|5517.42|5517.42|5517.42|5517.42|5517.42|5517.42|0
1636559210000|2021-11-10 15:46:50|5517.78|5517.78|5517.07|5517.07|5517.78|5517.78|5517.07|5517.07|0
1636559220000|2021-11-10 15:47:00|5516.95|5516.95|5516.95|5516.95|5516.95|5516.95|5516.95|5516.95|0
1636559240000|2021-11-10 15:47:20|5516.84|5516.84|5516.84|5516.84|5516.84|5516.84|5516.84|5516.84|0
1636559250000|2021-11-10 15:47:30|5517.19|5517.19|5517.19|5517.19|5517.19|5517.19|5517.19|5517.19|0
1636559310000|2021-11-10 15:48:30|5516.94|5516.94|5516.94|5516.94|5516.94|5516.94|5516.94|5516.94|0
1636559340000|2021-11-10 15:49:00|5516.82|5516.82|5516.82|5516.82|5516.82|5516.82|5516.82|5516.82|0
1636559360000|2021-11-10 15:49:20|5517.18|5517.18|5517.18|5517.18|5517.18|5517.18|5517.18|5517.18|0
1636559370000|2021-11-10 15:49:30|5516.82|5516.82|5516.82|5516.82|5516.82|5516.82|5516.82|5516.82|0
1636559380000|2021-11-10 15:49:40|5516.48|5516.48|5516.84|5516.84|5516.84|5516.84|5516.48|5516.48|0
1636559390000|2021-11-10 15:49:50|5517.54|5517.54|5517.54|5517.54|5517.54|5517.54|5517.54|5517.54|0
1636559400000|2021-11-10 15:50:00|5516.84|5516.84|5516.84|5516.84|5516.84|5516.84|5516.84|5516.84|0
1636559430000|2021-11-10 15:50:30|5516.48|5516.48|5516.01|5516.01|5516.48|5516.48|5515.78|5515.78|0
1636559440000|2021-11-10 15:50:40|5516.35|5516.35|5516.35|5516.35|5516.35|5516.35|5516.35|5516.35|0
1636559530000|2021-11-10 15:52:10|5517.41|5517.41|5518.12|5518.12|5518.12|5518.12|5517.41|5517.41|0
1636559540000|2021-11-10 15:52:20|5517.76|5517.76|5516.7|5516.7|5517.76|5517.76|5516.7|5516.7|0
1636559580000|2021-11-10 15:53:00|5516.82|5516.82|5516.82|5516.82|5516.82|5516.82|5516.82|5516.82|0
1636559590000|2021-11-10 15:53:10|5517.17|5517.17|5517.17|5517.17|5517.17|5517.17|5517.17|5517.17|0
1636559640000|2021-11-10 15:54:00|5516.83|5516.83|5516.83|5516.83|5516.83|5516.83|5516.83|5516.83|0
1636559650000|2021-11-10 15:54:10|5516.95|5516.95|5516.95|5516.95|5516.95|5516.95|5516.95|5516.95|0
1636559660000|2021-11-10 15:54:20|5517.3|5517.3|5516.95|5516.95|5517.3|5517.3|5516.95|5516.95|0
1636559670000|2021-11-10 15:54:30|5516.25|5516.25|5516.25|5516.25|5516.25|5516.25|5516.25|5516.25|0
1636559690000|2021-11-10 15:54:50|5516|5516|5516|5516|5516|5516|5516|5516|0
1636559720000|2021-11-10 15:55:20|5515.64|5515.64|5515.64|5515.64|5515.64|5515.64|5515.64|5515.64|0
1636559740000|2021-11-10 15:55:40|5516|5516|5516.7|5516.7|5516.7|5516.7|5516|5516|0
1636559760000|2021-11-10 15:56:00|5516.35|5516.35|5516.23|5516.23|5516.35|5516.35|5516.23|5516.23|0
1636559790000|2021-11-10 15:56:30|5516.57|5516.57|5517.26|5517.26|5517.26|5517.26|5516.57|5516.57|0
1636559800000|2021-11-10 15:56:40|5517.51|5517.51|5517.51|5517.51|5517.51|5517.51|5517.51|5517.51|0
1636559820000|2021-11-10 15:57:00|5517.23|5517.23|5517.23|5517.23|5517.23|5517.23|5517.23|5517.23|0
1636559840000|2021-11-10 15:57:20|5517.59|5517.59|5517.59|5517.59|5517.59|5517.59|5517.59|5517.59|0
1636559880000|2021-11-10 15:58:00|5517.94|5517.94|5518.29|5518.29|5518.29|5518.29|5517.94|5517.94|0
1636559890000|2021-11-10 15:58:10|5518.41|5518.41|5518.41|5518.41|5518.41|5518.41|5518.41|5518.41|0
1636559900000|2021-11-10 15:58:20|5518.29|5518.29|5518.29|5518.29|5518.29|5518.29|5518.29|5518.29|0
1636559910000|2021-11-10 15:58:30|5518.57|5518.57|5518.92|5518.92|5518.92|5518.92|5518.57|5518.57|0
1636560000000|2021-11-10 16:00:00|5519.64|5519.64|5520.6|5520.6|5520.6|5520.6|5519.64|5519.64|0
1636560010000|2021-11-10 16:00:10|5520.24|5520.24|5520.57|5520.57|5520.92|5520.92|5520.24|5520.24|0
1636560050000|2021-11-10 16:00:50|5520.69|5520.69|5520.69|5520.69|5520.69|5520.69|5520.69|5520.69|0
1636560060000|2021-11-10 16:01:00|5521.04|5521.04|5520.69|5520.69|5521.04|5521.04|5520.69|5520.69|0
1636560070000|2021-11-10 16:01:10|5520.57|5520.57|5519.51|5519.51|5520.57|5520.57|5519.51|5519.51|0
1636560080000|2021-11-10 16:01:20|5519.63|5519.63|5519.63|5519.63|5519.63|5519.63|5519.63|5519.63|0
1636560110000|2021-11-10 16:01:50|5519.27|5519.27|5519.27|5519.27|5519.27|5519.27|5519.27|5519.27|0
1636560130000|2021-11-10 16:02:10|5519.63|5519.63|5519.63|5519.63|5519.63|5519.63|5519.63|5519.63|0
1636560170000|2021-11-10 16:02:50|5519.91|5519.91|5519.91|5519.91|5519.91|5519.91|5519.91|5519.91|0
1636560190000|2021-11-10 16:03:10|5520.26|5520.26|5520.26|5520.26|5520.26|5520.26|5519.91|5519.91|0
1636560200000|2021-11-10 16:03:20|5519.98|5519.98|5519.98|5519.98|5519.98|5519.98|5519.98|5519.98|0
1636560230000|2021-11-10 16:03:50|5519.73|5519.73|5519.73|5519.73|5519.73|5519.73|5519.73|5519.73|0
1636560240000|2021-11-10 16:04:00|5519.38|5519.38|5519.38|5519.38|5519.38|5519.38|5519.38|5519.38|0
1636560250000|2021-11-10 16:04:10|5518.67|5518.67|5518.67|5518.67|5518.67|5518.67|5518.67|5518.67|0
1636560280000|2021-11-10 16:04:40|5518.56|5518.56|5518.2|5518.2|5518.56|5518.56|5518.2|5518.2|0
1636560290000|2021-11-10 16:04:50|5517.5|5517.5|5517.25|5517.25|5517.5|5517.5|5517.25|5517.25|0
1636560300000|2021-11-10 16:05:00|5516.91|5516.91|5517.26|5517.26|5517.26|5517.26|5516.56|5516.56|0
1636560310000|2021-11-10 16:05:10|5517.38|5517.38|5517.5|5517.5|5517.5|5517.5|5517.38|5517.38|0
1636560330000|2021-11-10 16:05:30|5517.38|5517.38|5517.38|5517.38|5517.38|5517.38|5517.38|5517.38|0
1636560360000|2021-11-10 16:06:00|5516.67|5516.67|5516.67|5516.67|5516.67|5516.67|5516.67|5516.67|0
1636560380000|2021-11-10 16:06:20|5517.03|5517.03|5517.03|5517.03|5517.03|5517.03|5517.03|5517.03|0
1636560420000|2021-11-10 16:07:00|5516.67|5516.67|5517.03|5517.03|5517.03|5517.03|5516.67|5516.67|0
1636560450000|2021-11-10 16:07:30|5517.14|5517.14|5517.14|5517.14|5517.14|5517.14|5517.14|5517.14|0
1636560460000|2021-11-10 16:07:40|5517.26|5517.26|5517.26|5517.26|5517.26|5517.26|5517.26|5517.26|0
1636560490000|2021-11-10 16:08:10|5517.97|5517.97|5517.97|5517.97|5517.97|5517.97|5517.97|5517.97|0
1636560500000|2021-11-10 16:08:20|5518.32|5518.32|5518.32|5518.32|5518.32|5518.32|5518.32|5518.32|0
1636560530000|2021-11-10 16:08:50|5517.97|5517.97|5518.32|5518.32|5518.32|5518.32|5517.97|5517.97|0
1636560540000|2021-11-10 16:09:00|5517.97|5517.97|5517.97|5517.97|5517.97|5517.97|5517.97|5517.97|0
1636560560000|2021-11-10 16:09:20|5517.85|5517.85|5517.85|5517.85|5517.85|5517.85|5517.85|5517.85|0
1636560580000|2021-11-10 16:09:40|5517.5|5517.5|5517.5|5517.5|5517.5|5517.5|5517.5|5517.5|0
1636560590000|2021-11-10 16:09:50|5517.85|5517.85|5517.85|5517.85|5517.85|5517.85|5517.85|5517.85|0
1636560600000|2021-11-10 16:10:00|5517.73|5517.73|5517.73|5517.73|5517.73|5517.73|5517.73|5517.73|0
1636560610000|2021-11-10 16:10:10|5518.08|5518.08|5518.08|5518.08|5518.08|5518.08|5518.08|5518.08|0
1636560620000|2021-11-10 16:10:20|5518.2|5518.2|5518.2|5518.2|5518.2|5518.2|5518.2|5518.2|0
1636560630000|2021-11-10 16:10:30|5518.32|5518.32|5518.32|5518.32|5518.32|5518.32|5518.32|5518.32|0
1636560660000|2021-11-10 16:11:00|5518.67|5518.67|5519.38|5519.38|5519.38|5519.38|5518.67|5518.67|0
1636560670000|2021-11-10 16:11:10|5519.02|5519.02|5519.02|5519.02|5519.02|5519.02|5519.02|5519.02|0
1636560700000|2021-11-10 16:11:40|5518.67|5518.67|5518.67|5518.67|5518.67|5518.67|5518.67|5518.67|0
1636560710000|2021-11-10 16:11:50|5518.42|5518.42|5518.76|5518.76|5518.76|5518.76|5518.17|5518.17|0
1636560730000|2021-11-10 16:12:10|5519.1|5519.1|5519.1|5519.1|5519.1|5519.1|5519.1|5519.1|0
1636560770000|2021-11-10 16:12:50|5519.45|5519.45|5519.45|5519.45|5519.45|5519.45|5519.45|5519.45|0
1636560780000|2021-11-10 16:13:00|5519.1|5519.1|5519.1|5519.1|5519.1|5519.1|5519.1|5519.1|0
1636560810000|2021-11-10 16:13:30|5518.75|5518.75|5518.75|5518.75|5518.75|5518.75|5518.75|5518.75|0
1636560840000|2021-11-10 16:14:00|5519.1|5519.1|5519.22|5519.22|5519.22|5519.22|5519.1|5519.1|0
1636560860000|2021-11-10 16:14:20|5519.1|5519.1|5519.1|5519.1|5519.1|5519.1|5519.1|5519.1|0
1636560870000|2021-11-10 16:14:30|5518.39|5518.39|5518.39|5518.39|5518.39|5518.39|5518.39|5518.39|0
1636560900000|2021-11-10 16:15:00|5518.06|5518.06|5518.39|5518.39|5518.39|5518.39|5518.06|5518.06|0
1636560930000|2021-11-10 16:15:30|5518.51|5518.51|5518.74|5518.74|5518.74|5518.74|5518.51|5518.51|0
1636560940000|2021-11-10 16:15:40|5518.5|5518.5|5518.25|5518.25|5518.5|5518.5|5518.25|5518.25|0
1636560960000|2021-11-10 16:16:00|5518.01|5518.01|5518.62|5518.62|5518.62|5518.62|5518.01|5518.01|0
1636560970000|2021-11-10 16:16:10|5517.91|5517.91|5517.56|5517.56|5517.91|5517.91|5517.56|5517.56|0
1636560990000|2021-11-10 16:16:30|5517.91|5517.91|5517.91|5517.91|5517.91|5517.91|5517.91|5517.91|0
1636561000000|2021-11-10 16:16:40|5518.25|5518.25|5518.25|5518.25|5518.25|5518.25|5518.25|5518.25|0
1636561010000|2021-11-10 16:16:50|5518.59|5518.59|5518.59|5518.59|5518.59|5518.59|5518.59|5518.59|0
1636561070000|2021-11-10 16:17:50|5518.94|5518.94|5518.94|5518.94|5518.94|5518.94|5518.94|5518.94|0
1636561080000|2021-11-10 16:18:00|5519.29|5519.29|5519.41|5519.41|5519.41|5519.41|5519.29|5519.29|0
1636561140000|2021-11-10 16:19:00|5519.76|5519.76|5520.1|5520.1|5520.1|5520.1|5519.76|5519.76|0
1636561160000|2021-11-10 16:19:20|5519.75|5519.75|5519.75|5519.75|5519.75|5519.75|5519.75|5519.75|0
1636561190000|2021-11-10 16:19:50|5519.63|5519.63|5519.63|5519.63|5519.63|5519.63|5519.63|5519.63|0
1636561200000|2021-11-10 16:20:00|5519.75|5519.75|5519.98|5519.98|5519.98|5519.98|5519.75|5519.75|0
1636561220000|2021-11-10 16:20:20|5519.87|5519.87|5519.87|5519.87|5519.87|5519.87|5519.87|5519.87|0
1636561240000|2021-11-10 16:20:40|5519.75|5519.75|5519.12|5519.12|5519.75|5519.75|5518.76|5518.76|0
1636561250000|2021-11-10 16:20:50|5518.44|5518.44|5518.44|5518.44|5518.44|5518.44|5518.44|5518.44|0
1636561260000|2021-11-10 16:21:00|5518.19|5518.19|5518.07|5518.07|5518.19|5518.19|5518.07|5518.07|0
1636561290000|2021-11-10 16:21:30|5518.41|5518.41|5518.41|5518.41|5518.41|5518.41|5518.41|5518.41|0
1636561300000|2021-11-10 16:21:40|5518.3|5518.3|5518.3|5518.3|5518.3|5518.3|5518.3|5518.3|0
1636561320000|2021-11-10 16:22:00|5516.88|5516.88|5516.53|5516.53|5516.88|5516.88|5516.53|5516.53|0
1636561330000|2021-11-10 16:22:10|5516.19|5516.19|5515.84|5515.84|5516.19|5516.19|5515.84|5515.84|0
1636561340000|2021-11-10 16:22:20|5515.49|5515.49|5515.37|5515.37|5515.49|5515.49|5515.37|5515.37|0
1636561360000|2021-11-10 16:22:40|5515.25|5515.25|5515.14|5515.14|5515.25|5515.25|5515.14|5515.14|0
1636561370000|2021-11-10 16:22:50|5515.25|5515.25|5515.25|5515.25|5515.25|5515.25|5515.25|5515.25|0
1636561430000|2021-11-10 16:23:50|5515.14|5515.14|5515.14|5515.14|5515.14|5515.14|5515.14|5515.14|0
1636561440000|2021-11-10 16:24:00|5514.78|5514.78|5514.33|5514.33|5514.78|5514.78|5514.33|5514.33|0
1636561450000|2021-11-10 16:24:10|5513.97|5513.97|5513.86|5513.86|5513.97|5513.97|5513.86|5513.86|0
1636561460000|2021-11-10 16:24:20|5513.15|5513.15|5513.15|5513.15|5513.15|5513.15|5513.15|5513.15|0
1636561490000|2021-11-10 16:24:50|5512.8|5512.8|5512.78|5512.78|5513.03|5513.03|5512.78|5512.78|0
1636561510000|2021-11-10 16:25:10|5512.9|5512.9|5512.19|5512.19|5513.02|5513.02|5512.08|5512.08|0
1636561520000|2021-11-10 16:25:20|5511.84|5511.84|5511.84|5511.84|5511.84|5511.84|5511.49|5511.49|0
1636561530000|2021-11-10 16:25:30|5511.56|5511.56|5511.56|5511.56|5511.56|5511.56|5511.56|5511.56|0
1636561540000|2021-11-10 16:25:40|5511.92|5511.92|5512.62|5512.62|5512.62|5512.62|5511.92|5511.92|0
1636561550000|2021-11-10 16:25:50|5512.97|5512.97|5512.97|5512.97|5512.97|5512.97|5512.97|5512.97|0
1636561560000|2021-11-10 16:26:00|5513.33|5513.33|5513.33|5513.33|5513.33|5513.33|5513.33|5513.33|0
1636561570000|2021-11-10 16:26:10|5512.97|5512.97|5512.97|5512.97|5512.97|5512.97|5512.97|5512.97|0
1636561600000|2021-11-10 16:26:40|5513.33|5513.33|5514.62|5514.62|5514.62|5514.62|5513.33|5513.33|0
1636561610000|2021-11-10 16:26:50|5514.27|5514.27|5514.97|5514.97|5514.97|5514.97|5514.27|5514.27|0
1636561620000|2021-11-10 16:27:00|5515.09|5515.09|5515.34|5515.34|5515.34|5515.34|5515.09|5515.09|0
1636561630000|2021-11-10 16:27:10|5514.99|5514.99|5514.99|5514.99|5514.99|5514.99|5514.99|5514.99|0
1636561640000|2021-11-10 16:27:20|5514.28|5514.28|5514.28|5514.28|5514.28|5514.28|5514.28|5514.28|0
1636561650000|2021-11-10 16:27:30|5513.93|5513.93|5513.93|5513.93|5513.93|5513.93|5513.58|5513.58|0
1636561660000|2021-11-10 16:27:40|5513.69|5513.69|5513.93|5513.93|5513.93|5513.93|5513.69|5513.69|0
1636561670000|2021-11-10 16:27:50|5513.34|5513.34|5513.69|5513.69|5513.69|5513.69|5513.34|5513.34|0
1636561680000|2021-11-10 16:28:00|5514.4|5514.4|5513.81|5513.81|5514.52|5514.52|5513.81|5513.81|0
1636561690000|2021-11-10 16:28:10|5513.46|5513.46|5513.81|5513.81|5513.81|5513.81|5513.46|5513.46|0
1636561700000|2021-11-10 16:28:20|5513.53|5513.53|5513.19|5513.19|5513.53|5513.53|5513.19|5513.19|0
1636561710000|2021-11-10 16:28:30|5513.08|5513.08|5513.08|5513.08|5513.08|5513.08|5513.08|5513.08|0
1636561720000|2021-11-10 16:28:40|5513.43|5513.43|5513.43|5513.43|5513.43|5513.43|5513.43|5513.43|0
1636561730000|2021-11-10 16:28:50|5513.68|5513.68|5512.62|5512.62|5513.68|5513.68|5512.62|5512.62|0
1636561740000|2021-11-10 16:29:00|5513.68|5513.68|5512.27|5512.27|5513.68|5513.68|5512.27|5512.27|0
1636561750000|2021-11-10 16:29:10|5511.91|5511.91|5512.02|5512.02|5512.97|5512.97|5511.77|5511.77|0
1636561760000|2021-11-10 16:29:20|5511.74|5511.74|5512.09|5512.09|5512.09|5512.09|5511.74|5511.74|0
1636561770000|2021-11-10 16:29:30|5511.75|5511.75|5512.27|5512.27|5512.38|5512.38|5511.75|5511.75|0
1636561780000|2021-11-10 16:29:40|5512.97|5512.97|5513.33|5513.33|5513.68|5513.68|5512.97|5512.97|0
1636561790000|2021-11-10 16:29:50|5513.61|5513.61|5515.71|5515.71|5515.71|5515.71|5513.25|5513.25|0
1636618520000|2021-11-11 08:15:20|5559.79|5559.79|5558.73|5558.73|5559.79|5559.79|5558.73|5558.73|0
1636618530000|2021-11-11 08:15:30|5560.14|5560.14|5560.14|5560.14|5560.14|5560.14|5560.14|5560.14|0
1636618550000|2021-11-11 08:15:50|5562.26|5562.26|5562.26|5562.26|5562.26|5562.26|5562.26|5562.26|0
1636618570000|2021-11-11 08:16:10|5561.55|5561.55|5561.9|5561.9|5561.9|5561.9|5561.55|5561.55|0
1636618580000|2021-11-11 08:16:20|5561.55|5561.55|5561.9|5561.9|5561.9|5561.9|5561.55|5561.55|0
1636618590000|2021-11-11 08:16:30|5562.25|5562.25|5562.96|5562.96|5562.96|5562.96|5562.25|5562.25|0
1636618600000|2021-11-11 08:16:40|5563.67|5563.67|5563.67|5563.67|5563.67|5563.67|5563.67|5563.67|0
1636618610000|2021-11-11 08:16:50|5564.72|5564.72|5565.56|5565.56|5565.74|5565.74|5564.72|5564.72|0
1636618630000|2021-11-11 08:17:10|5565.91|5565.91|5565.21|5565.21|5565.91|5565.91|5565.21|5565.21|0
1636618640000|2021-11-11 08:17:20|5564.85|5564.85|5564.85|5564.85|5564.85|5564.85|5564.85|5564.85|0
1636618660000|2021-11-11 08:17:40|5565.56|5565.56|5564.85|5564.85|5565.56|5565.56|5564.5|5564.5|0
1636618670000|2021-11-11 08:17:50|5564.5|5564.5|5561.9|5561.9|5564.5|5564.5|5561.9|5561.9|0
1636618680000|2021-11-11 08:18:00|5563.67|5563.67|5565.89|5565.89|5565.89|5565.89|5563.67|5563.67|0
1636618690000|2021-11-11 08:18:10|5566.23|5566.23|5566.51|5566.51|5566.51|5566.51|5566.23|5566.23|0
1636618700000|2021-11-11 08:18:20|5566.85|5566.85|5566.85|5566.85|5566.85|5566.85|5566.85|5566.85|0
1636618720000|2021-11-11 08:18:40|5566.5|5566.5|5566.5|5566.5|5566.5|5566.5|5566.5|5566.5|0
1636618740000|2021-11-11 08:19:00|5566.84|5566.84|5567.9|5567.9|5567.9|5567.9|5566.84|5566.84|0
1636618760000|2021-11-11 08:19:20|5568.24|5568.24|5568.24|5568.24|5568.24|5568.24|5568.24|5568.24|0
1636618800000|2021-11-11 08:20:00|5568.59|5568.59|5568.59|5568.59|5568.59|5568.59|5568.59|5568.59|0
1636618820000|2021-11-11 08:20:20|5568.94|5568.94|5569.18|5569.18|5569.18|5569.18|5568.94|5568.94|0
1636618830000|2021-11-11 08:20:30|5568.34|5568.34|5568.22|5568.22|5568.34|5568.34|5568.22|5568.22|0
1636618850000|2021-11-11 08:20:50|5566.81|5566.81|5566.81|5566.81|5566.81|5566.81|5566.81|5566.81|0
1636618860000|2021-11-11 08:21:00|5566.1|5566.1|5565.5|5565.5|5566.1|5566.1|5565.5|5565.5|0
1636618870000|2021-11-11 08:21:10|5565.97|5565.97|5565.97|5565.97|5565.97|5565.97|5565.97|5565.97|0
1636618880000|2021-11-11 08:21:20|5566.67|5566.67|5566.33|5566.33|5566.67|5566.67|5566.33|5566.33|0
1636618890000|2021-11-11 08:21:30|5565.28|5565.28|5565.28|5565.28|5565.28|5565.28|5565.28|5565.28|0
1636618930000|2021-11-11 08:22:10|5564.57|5564.57|5563.4|5563.4|5564.57|5564.57|5563.4|5563.4|0
1636618950000|2021-11-11 08:22:30|5563.04|5563.04|5563.4|5563.4|5563.4|5563.4|5563.04|5563.04|0
1636618970000|2021-11-11 08:22:50|5564.81|5564.81|5566.9|5566.9|5566.9|5566.9|5564.81|5564.81|0
1636618980000|2021-11-11 08:23:00|5566.54|5566.54|5567.38|5567.38|5567.38|5567.38|5566.54|5566.54|0
1636618990000|2021-11-11 08:23:10|5567.66|5567.66|5567.66|5567.66|5567.66|5567.66|5567.66|5567.66|0
1636619000000|2021-11-11 08:23:20|5566.61|5566.61|5566.97|5566.97|5566.97|5566.97|5566.26|5566.26|0
1636619030000|2021-11-11 08:23:50|5566.85|5566.85|5566.85|5566.85|5566.85|5566.85|5566.85|5566.85|0
1636619040000|2021-11-11 08:24:00|5566.51|5566.51|5566.51|5566.51|5566.51|5566.51|5566.51|5566.51|0
1636619060000|2021-11-11 08:24:20|5564.39|5564.39|5564.39|5564.39|5564.39|5564.39|5564.39|5564.39|0
1636619090000|2021-11-11 08:24:50|5564.15|5564.15|5564.15|5564.15|5564.15|5564.15|5564.15|5564.15|0
1636619130000|2021-11-11 08:25:30|5563.44|5563.44|5563.44|5563.44|5563.44|5563.44|5563.44|5563.44|0
1636619140000|2021-11-11 08:25:40|5563.69|5563.69|5563.35|5563.35|5563.69|5563.69|5563.35|5563.35|0
1636619150000|2021-11-11 08:25:50|5563.12|5563.12|5563.25|5563.25|5563.25|5563.25|5561.83|5561.83|0
1636619180000|2021-11-11 08:26:20|5563|5563|5562.65|5562.65|5563|5563|5562.65|5562.65|0
1636619190000|2021-11-11 08:26:30|5562.31|5562.31|5561.56|5561.56|5562.31|5562.31|5561.56|5561.56|0
1636619200000|2021-11-11 08:26:40|5561.68|5561.68|5561.68|5561.68|5561.68|5561.68|5561.68|5561.68|0
1636619210000|2021-11-11 08:26:50|5561.79|5561.79|5561.79|5561.79|5561.79|5561.79|5561.79|5561.79|0
1636619220000|2021-11-11 08:27:00|5562.85|5562.85|5562.78|5562.78|5563.84|5563.84|5562.78|5562.78|0
1636619230000|2021-11-11 08:27:10|5563.03|5563.03|5563.28|5563.28|5563.28|5563.28|5563.03|5563.03|0
1636619240000|2021-11-11 08:27:20|5561.16|5561.16|5561.16|5561.16|5561.16|5561.16|5561.16|5561.16|0
1636619250000|2021-11-11 08:27:30|5560.57|5560.57|5559.17|5559.17|5560.57|5560.57|5558.82|5558.82|0
1636619260000|2021-11-11 08:27:40|5559.8|5559.8|5560.16|5560.16|5560.16|5560.16|5559.8|5559.8|0
1636619290000|2021-11-11 08:28:10|5559.91|5559.91|5559.91|5559.91|5559.91|5559.91|5559.91|5559.91|0
1636619300000|2021-11-11 08:28:20|5559.66|5559.66|5559.66|5559.66|5559.66|5559.66|5559.66|5559.66|0
1636619310000|2021-11-11 08:28:30|5559.31|5559.31|5559.31|5559.31|5559.31|5559.31|5559.31|5559.31|0
1636619320000|2021-11-11 08:28:40|5559.66|5559.66|5559.08|5559.08|5559.66|5559.66|5558.25|5558.25|0
1636619330000|2021-11-11 08:28:50|5559.32|5559.32|5559.32|5559.32|5559.32|5559.32|5559.32|5559.32|0
1636619340000|2021-11-11 08:29:00|5559.82|5559.82|5560.77|5560.77|5560.77|5560.77|5559.82|5559.82|0
1636619370000|2021-11-11 08:29:30|5560.43|5560.43|5560.43|5560.43|5560.43|5560.43|5560.43|5560.43|0
1636619400000|2021-11-11 08:30:00|5565.38|5565.38|5566.43|5566.43|5566.43|5566.43|5565.38|5565.38|0
1636619410000|2021-11-11 08:30:10|5567.49|5567.49|5567.49|5567.49|5567.49|5567.49|5567.49|5567.49|0
1636619420000|2021-11-11 08:30:20|5567.14|5567.14|5567.14|5567.14|5567.49|5567.49|5567.14|5567.14|0
1636619430000|2021-11-11 08:30:30|5566.79|5566.79|5566.43|5566.43|5566.79|5566.79|5566.43|5566.43|0
1636619450000|2021-11-11 08:30:50|5565.73|5565.73|5566.43|5566.43|5566.43|5566.43|5565.73|5565.73|0
1636619460000|2021-11-11 08:31:00|5566.19|5566.19|5566.19|5566.19|5566.19|5566.19|5566.19|5566.19|0
1636619490000|2021-11-11 08:31:30|5565.83|5565.83|5565.83|5565.83|5565.83|5565.83|5565.83|5565.83|0
1636619520000|2021-11-11 08:32:00|5565.13|5565.13|5564.42|5564.42|5565.13|5565.13|5564.42|5564.42|0
1636619530000|2021-11-11 08:32:10|5564.07|5564.07|5564.07|5564.07|5564.07|5564.07|5564.07|5564.07|0
1636619540000|2021-11-11 08:32:20|5563.79|5563.79|5563.79|5563.79|5563.79|5563.79|5563.79|5563.79|0
1636619550000|2021-11-11 08:32:30|5564.26|5564.26|5564.26|5564.26|5564.26|5564.26|5564.26|5564.26|0
1636619600000|2021-11-11 08:33:20|5564.96|5564.96|5564.96|5564.96|5564.96|5564.96|5564.96|5564.96|0
1636619610000|2021-11-11 08:33:30|5564.61|5564.61|5564.61|5564.61|5564.61|5564.61|5564.61|5564.61|0
1636619630000|2021-11-11 08:33:50|5563.2|5563.2|5563.2|5563.2|5563.2|5563.2|5563.2|5563.2|0
1636619640000|2021-11-11 08:34:00|5562.86|5562.86|5562.86|5562.86|5562.86|5562.86|5562.86|5562.86|0
1636619650000|2021-11-11 08:34:10|5562.15|5562.15|5562.15|5562.15|5562.15|5562.15|5562.15|5562.15|0
1636619660000|2021-11-11 08:34:20|5562.83|5562.83|5562.83|5562.83|5562.83|5562.83|5562.83|5562.83|0
1636619680000|2021-11-11 08:34:40|5563.18|5563.18|5563.18|5563.18|5563.18|5563.18|5563.18|5563.18|0
1636619690000|2021-11-11 08:34:50|5562.83|5562.83|5563.54|5563.54|5563.54|5563.54|5562.83|5562.83|0
1636619740000|2021-11-11 08:35:40|5562.83|5562.83|5563.54|5563.54|5563.54|5563.54|5562.83|5562.83|0
1636619750000|2021-11-11 08:35:50|5562.48|5562.48|5562.48|5562.48|5562.48|5562.48|5562.48|5562.48|0
1636619780000|2021-11-11 08:36:20|5563.18|5563.18|5563.18|5563.18|5563.18|5563.18|5563.18|5563.18|0
1636619790000|2021-11-11 08:36:30|5562.83|5562.83|5562.83|5562.83|5562.83|5562.83|5562.83|5562.83|0
1636619800000|2021-11-11 08:36:40|5563.61|5563.61|5563.61|5563.61|5563.61|5563.61|5563.61|5563.61|0
1636619810000|2021-11-11 08:36:50|5564.1|5564.1|5564.44|5564.44|5564.44|5564.44|5564.1|5564.1|0
1636619820000|2021-11-11 08:37:00|5565.15|5565.15|5566.55|5566.55|5566.55|5566.55|5565.15|5565.15|0
1636619840000|2021-11-11 08:37:20|5567.61|5567.61|5568.35|5568.35|5568.35|5568.35|5567.61|5567.61|0
1636619860000|2021-11-11 08:37:40|5569.06|5569.06|5569.06|5569.06|5569.06|5569.06|5569.06|5569.06|0
1636619870000|2021-11-11 08:37:50|5568.35|5568.35|5568.35|5568.35|5568.35|5568.35|5568.35|5568.35|0
1636619880000|2021-11-11 08:38:00|5568.69|5568.69|5568.59|5568.59|5568.81|5568.81|5568.59|5568.59|0
1636619930000|2021-11-11 08:38:50|5567.53|5567.53|5567.53|5567.53|5567.53|5567.53|5567.53|5567.53|0
1636619940000|2021-11-11 08:39:00|5567.18|5567.18|5567.18|5567.18|5567.18|5567.18|5567.18|5567.18|0
1636619970000|2021-11-11 08:39:30|5566.93|5566.93|5565.18|5565.18|5566.93|5566.93|5564.47|5564.47|0
1636619990000|2021-11-11 08:39:50|5563.41|5563.41|5563.41|5563.41|5563.41|5563.41|5563.41|5563.41|0
1636620000000|2021-11-11 08:40:00|5564.12|5564.12|5564.12|5564.12|5564.12|5564.12|5564.12|5564.12|0
1636620010000|2021-11-11 08:40:10|5564.82|5564.82|5564.82|5564.82|5564.82|5564.82|5564.82|5564.82|0
1636620020000|2021-11-11 08:40:20|5565.18|5565.18|5566.47|5566.47|5566.47|5566.47|5565.18|5565.18|0
1636620060000|2021-11-11 08:41:00|5567.15|5567.15|5567.43|5567.43|5567.43|5567.43|5567.15|5567.15|0
1636620070000|2021-11-11 08:41:10|5567.78|5567.78|5567.43|5567.43|5567.78|5567.78|5567.43|5567.43|0
1636620100000|2021-11-11 08:41:40|5567.78|5567.78|5567.78|5567.78|5567.78|5567.78|5567.78|5567.78|0
1636620130000|2021-11-11 08:42:10|5568.13|5568.13|5569.56|5569.56|5569.56|5569.56|5568.13|5568.13|0
1636620140000|2021-11-11 08:42:20|5569.2|5569.2|5568.85|5568.85|5569.2|5569.2|5568.85|5568.85|0
1636620190000|2021-11-11 08:43:10|5568.5|5568.5|5568.5|5568.5|5568.5|5568.5|5568.5|5568.5|0
1636620200000|2021-11-11 08:43:20|5567.79|5567.79|5568.15|5568.15|5568.15|5568.15|5567.79|5567.79|0
1636620220000|2021-11-11 08:43:40|5568.5|5568.5|5568.5|5568.5|5568.5|5568.5|5568.5|5568.5|0
1636620270000|2021-11-11 08:44:30|5568.97|5568.97|5568.97|5568.97|5568.97|5568.97|5568.97|5568.97|0
1636620290000|2021-11-11 08:44:50|5568.72|5568.72|5568.02|5568.02|5568.72|5568.72|5568.02|5568.02|0
1636620310000|2021-11-11 08:45:10|5568.3|5568.3|5568.3|5568.3|5568.3|5568.3|5568.3|5568.3|0
1636620320000|2021-11-11 08:45:20|5569.36|5569.36|5570.07|5570.07|5570.07|5570.07|5569.36|5569.36|0
1636620340000|2021-11-11 08:45:40|5569.72|5569.72|5569.36|5569.36|5569.72|5569.72|5569.36|5569.36|0
1636620350000|2021-11-11 08:45:50|5570.11|5570.11|5570.45|5570.45|5570.45|5570.45|5570.11|5570.11|0
1636620360000|2021-11-11 08:46:00|5571.86|5571.86|5571.86|5571.86|5571.86|5571.86|5571.86|5571.86|0
1636620370000|2021-11-11 08:46:10|5572.21|5572.21|5572.21|5572.21|5572.21|5572.21|5572.21|5572.21|0
1636620440000|2021-11-11 08:47:20|5571.87|5571.87|5571.87|5571.87|5571.87|5571.87|5571.87|5571.87|0
1636620460000|2021-11-11 08:47:40|5572.23|5572.23|5572.23|5572.23|5572.23|5572.23|5572.23|5572.23|0
1636620490000|2021-11-11 08:48:10|5572.57|5572.57|5572.57|5572.57|5572.57|5572.57|5572.57|5572.57|0
1636620510000|2021-11-11 08:48:30|5572.33|5572.33|5572.33|5572.33|5572.33|5572.33|5572.33|5572.33|0
1636620570000|2021-11-11 08:49:30|5572.8|5572.8|5572.8|5572.8|5572.8|5572.8|5572.8|5572.8|0
1636620580000|2021-11-11 08:49:40|5573.08|5573.08|5573.08|5573.08|5573.08|5573.08|5573.08|5573.08|0
1636620590000|2021-11-11 08:49:50|5573.55|5573.55|5573.55|5573.55|5573.55|5573.55|5573.55|5573.55|0
1636620600000|2021-11-11 08:50:00|5574.96|5574.96|5574.96|5574.96|5574.96|5574.96|5574.96|5574.96|0
1636620630000|2021-11-11 08:50:30|5575.31|5575.31|5575.31|5575.31|5575.31|5575.31|5575.31|5575.31|0
1636620640000|2021-11-11 08:50:40|5575.99|5575.99|5575.99|5575.99|5575.99|5575.99|5575.99|5575.99|0
1636620650000|2021-11-11 08:50:50|5577.75|5577.75|5577.17|5577.17|5577.75|5577.75|5577.17|5577.17|0
1636620670000|2021-11-11 08:51:10|5577.51|5577.51|5577.51|5577.51|5577.51|5577.51|5577.51|5577.51|0
1636620690000|2021-11-11 08:51:30|5576.45|5576.45|5576.45|5576.45|5576.45|5576.45|5576.45|5576.45|0
1636620700000|2021-11-11 08:51:40|5576.95|5576.95|5576.95|5576.95|5576.95|5576.95|5576.95|5576.95|0
1636620710000|2021-11-11 08:51:50|5579.06|5579.06|5581.18|5581.18|5581.18|5581.18|5579.06|5579.06|0
1636620720000|2021-11-11 08:52:00|5580.48|5580.48|5580.83|5580.83|5580.83|5580.83|5580.48|5580.48|0
1636620730000|2021-11-11 08:52:10|5581.18|5581.18|5581.54|5581.54|5581.54|5581.54|5581.18|5581.18|0
1636620740000|2021-11-11 08:52:20|5581.18|5581.18|5580.83|5580.83|5581.18|5581.18|5580.83|5580.83|0
1636620760000|2021-11-11 08:52:40|5581.08|5581.08|5581.33|5581.33|5581.33|5581.33|5581.08|5581.08|0
1636620780000|2021-11-11 08:53:00|5581.68|5581.68|5581.68|5581.68|5581.68|5581.68|5581.68|5581.68|0
1636620790000|2021-11-11 08:53:10|5580.97|5580.97|5580.97|5580.97|5580.97|5580.97|5580.97|5580.97|0
1636620810000|2021-11-11 08:53:30|5580.62|5580.62|5579.9|5579.9|5580.96|5580.96|5579.9|5579.9|0
1636620820000|2021-11-11 08:53:40|5580.25|5580.25|5580.61|5580.61|5580.61|5580.61|5580.25|5580.25|0
1636620830000|2021-11-11 08:53:50|5581.1|5581.1|5580.75|5580.75|5581.81|5581.81|5580.75|5580.75|0
1636620850000|2021-11-11 08:54:10|5581.09|5581.09|5582.15|5582.15|5582.15|5582.15|5581.09|5581.09|0
1636620900000|2021-11-11 08:55:00|5581.09|5581.09|5581.09|5581.09|5581.09|5581.09|5581.09|5581.09|0
1636620920000|2021-11-11 08:55:20|5580.74|5580.74|5580.74|5580.74|5580.74|5580.74|5580.74|5580.74|0
1636620930000|2021-11-11 08:55:30|5581.44|5581.44|5581.44|5581.44|5581.44|5581.44|5581.44|5581.44|0
1636620960000|2021-11-11 08:56:00|5581.09|5581.09|5581.09|5581.09|5581.09|5581.09|5581.09|5581.09|0
1636621000000|2021-11-11 08:56:40|5581.44|5581.44|5581.44|5581.44|5581.44|5581.44|5581.44|5581.44|0
1636621020000|2021-11-11 08:57:00|5583.21|5583.21|5581.8|5581.8|5583.21|5583.21|5581.8|5581.8|0
1636621120000|2021-11-11 08:58:40|5583.21|5583.21|5583.56|5583.56|5583.56|5583.56|5583.21|5583.21|0
1636621140000|2021-11-11 08:59:00|5582.85|5582.85|5582.85|5582.85|5582.85|5582.85|5582.85|5582.85|0
1636621180000|2021-11-11 08:59:40|5583.56|5583.56|5584.62|5584.62|5584.62|5584.62|5583.21|5583.21|0
1636621190000|2021-11-11 08:59:50|5585.2|5585.2|5585.2|5585.2|5585.2|5585.2|5585.2|5585.2|0
1636621200000|2021-11-11 09:00:00|5584.5|5584.5|5584.5|5584.5|5584.5|5584.5|5584.5|5584.5|0
1636621220000|2021-11-11 09:00:20|5584.85|5584.85|5585.44|5585.44|5585.44|5585.44|5584.85|5584.85|0
1636621250000|2021-11-11 09:00:50|5585.69|5585.69|5586.39|5586.39|5586.39|5586.39|5585.69|5585.69|0
1636621290000|2021-11-11 09:01:30|5585.69|5585.69|5585.69|5585.69|5585.69|5585.69|5585.69|5585.69|0
1636621310000|2021-11-11 09:01:50|5584.27|5584.27|5584.98|5584.98|5584.98|5584.98|5584.27|5584.27|0
1636621320000|2021-11-11 09:02:00|5584.64|5584.64|5583.58|5583.58|5584.64|5584.64|5583.58|5583.58|0
1636621330000|2021-11-11 09:02:10|5584.26|5584.26|5584.26|5584.26|5584.26|5584.26|5584.26|5584.26|0
1636621340000|2021-11-11 09:02:20|5584.01|5584.01|5584.01|5584.01|5584.01|5584.01|5584.01|5584.01|0
1636621350000|2021-11-11 09:02:30|5583.31|5583.31|5582.95|5582.95|5583.31|5583.31|5582.95|5582.95|0
1636621360000|2021-11-11 09:02:40|5583.31|5583.31|5583.31|5583.31|5583.31|5583.31|5583.31|5583.31|0
1636621370000|2021-11-11 09:02:50|5582.95|5582.95|5582.6|5582.6|5582.95|5582.95|5582.6|5582.6|0
1636621380000|2021-11-11 09:03:00|5581.89|5581.89|5581.89|5581.89|5581.89|5581.89|5581.89|5581.89|0
1636621400000|2021-11-11 09:03:20|5582.25|5582.25|5581.97|5581.97|5582.25|5582.25|5581.97|5581.97|0
1636621410000|2021-11-11 09:03:30|5581.26|5581.26|5581.26|5581.26|5581.26|5581.26|5581.26|5581.26|0
1636621460000|2021-11-11 09:04:20|5580.24|5580.24|5578.61|5578.61|5580.24|5580.24|5578.61|5578.61|0
1636621480000|2021-11-11 09:04:40|5578.97|5578.97|5579.32|5579.32|5579.32|5579.32|5578.97|5578.97|0
1636621490000|2021-11-11 09:04:50|5578.98|5578.98|5578.98|5578.98|5578.98|5578.98|5578.98|5578.98|0
1636621500000|2021-11-11 09:05:00|5579.32|5579.32|5580.02|5580.02|5580.02|5580.02|5579.32|5579.32|0
1636621520000|2021-11-11 09:05:20|5579.67|5579.67|5579.67|5579.67|5579.67|5579.67|5579.67|5579.67|0
1636621540000|2021-11-11 09:05:40|5580.38|5580.38|5580.38|5580.38|5580.38|5580.38|5580.38|5580.38|0
1636621580000|2021-11-11 09:06:20|5579.67|5579.67|5579.67|5579.67|5579.67|5579.67|5579.67|5579.67|0
1636621600000|2021-11-11 09:06:40|5580.38|5580.38|5580.02|5580.02|5580.73|5580.73|5580.02|5580.02|0
1636621620000|2021-11-11 09:07:00|5579.17|5579.17|5577.41|5577.41|5579.17|5579.17|5577.41|5577.41|0
1636621650000|2021-11-11 09:07:30|5577.65|5577.65|5577.04|5577.04|5577.65|5577.65|5577.04|5577.04|0
1636621660000|2021-11-11 09:07:40|5576.55|5576.55|5576.55|5576.55|5576.55|5576.55|5576.55|5576.55|0
1636621670000|2021-11-11 09:07:50|5575.84|5575.84|5575.84|5575.84|5575.84|5575.84|5575.84|5575.84|0
1636621680000|2021-11-11 09:08:00|5576.07|5576.07|5576.07|5576.07|5576.07|5576.07|5576.07|5576.07|0
1636621690000|2021-11-11 09:08:10|5576.43|5576.43|5575.37|5575.37|5576.43|5576.43|5575.37|5575.37|0
1636621700000|2021-11-11 09:08:20|5575.72|5575.72|5575.72|5575.72|5575.72|5575.72|5575.37|5575.37|0
1636621710000|2021-11-11 09:08:30|5574.66|5574.66|5574.66|5574.66|5574.66|5574.66|5574.66|5574.66|0
1636621730000|2021-11-11 09:08:50|5575.01|5575.01|5575.01|5575.01|5575.01|5575.01|5575.01|5575.01|0
1636621750000|2021-11-11 09:09:10|5575.13|5575.13|5575.13|5575.13|5575.13|5575.13|5575.13|5575.13|0
1636621760000|2021-11-11 09:09:20|5575.47|5575.47|5575.47|5575.47|5575.47|5575.47|5575.47|5575.47|0
1636621780000|2021-11-11 09:09:40|5575.12|5575.12|5575.12|5575.12|5575.12|5575.12|5575.12|5575.12|0
1636621830000|2021-11-11 09:10:30|5574.76|5574.76|5575.12|5575.12|5575.12|5575.12|5574.76|5574.76|0
1636621850000|2021-11-11 09:10:50|5574.78|5574.78|5574.78|5574.78|5574.78|5574.78|5574.78|5574.78|0
1636621860000|2021-11-11 09:11:00|5574.07|5574.07|5574.07|5574.07|5574.07|5574.07|5574.07|5574.07|0
1636621870000|2021-11-11 09:11:10|5574.43|5574.43|5574.43|5574.43|5574.43|5574.43|5574.43|5574.43|0
1636621880000|2021-11-11 09:11:20|5574.78|5574.78|5575.13|5575.13|5575.13|5575.13|5574.78|5574.78|0
1636621890000|2021-11-11 09:11:30|5574.78|5574.78|5574.78|5574.78|5574.78|5574.78|5574.78|5574.78|0
1636621900000|2021-11-11 09:11:40|5574.5|5574.5|5573.79|5573.79|5574.5|5574.5|5573.79|5573.79|0
1636621910000|2021-11-11 09:11:50|5573.44|5573.44|5570.14|5570.14|5573.44|5573.44|5570.14|5570.14|0
1636621920000|2021-11-11 09:12:00|5570.49|5570.49|5570.49|5570.49|5570.49|5570.49|5570.49|5570.49|0
1636621930000|2021-11-11 09:12:10|5569.78|5569.78|5569.78|5569.78|5569.78|5569.78|5569.78|5569.78|0
1636621950000|2021-11-11 09:12:30|5569.55|5569.55|5569.08|5569.08|5569.55|5569.55|5569.08|5569.08|0
1636621960000|2021-11-11 09:12:40|5568.58|5568.58|5568.58|5568.58|5568.58|5568.58|5568.58|5568.58|0
1636621970000|2021-11-11 09:12:50|5568.24|5568.24|5567.04|5567.04|5568.24|5568.24|5567.04|5567.04|0
1636621990000|2021-11-11 09:13:10|5567.15|5567.15|5567.15|5567.15|5567.15|5567.15|5567.15|5567.15|0
1636622010000|2021-11-11 09:13:30|5567.27|5567.27|5570.45|5570.45|5570.45|5570.45|5567.27|5567.27|0
1636622020000|2021-11-11 09:13:40|5568.68|5568.68|5568.68|5568.68|5568.68|5568.68|5568.68|5568.68|0
1636622090000|2021-11-11 09:14:50|5568.33|5568.33|5567.8|5567.8|5568.33|5568.33|5567.8|5567.8|0
1636622100000|2021-11-11 09:15:00|5567.45|5567.45|5567.45|5567.45|5567.45|5567.45|5567.45|5567.45|0
1636622180000|2021-11-11 09:16:20|5566.52|5566.52|5566.52|5566.52|5566.52|5566.52|5566.52|5566.52|0
1636622190000|2021-11-11 09:16:30|5565.46|5565.46|5565.46|5565.46|5565.46|5565.46|5565.46|5565.46|0
1636622220000|2021-11-11 09:17:00|5565.22|5565.22|5565.22|5565.22|5565.22|5565.22|5565.22|5565.22|0
1636622250000|2021-11-11 09:17:30|5565.92|5565.92|5565.92|5565.92|5565.92|5565.92|5565.92|5565.92|0
1636622260000|2021-11-11 09:17:40|5566.27|5566.27|5566.27|5566.27|5566.27|5566.27|5566.27|5566.27|0
1636622300000|2021-11-11 09:18:20|5565.92|5565.92|5565.22|5565.22|5565.92|5565.92|5565.22|5565.22|0
1636622330000|2021-11-11 09:18:50|5565.92|5565.92|5566.99|5566.99|5567.1|5567.1|5565.92|5565.92|0
1636622340000|2021-11-11 09:19:00|5568.41|5568.41|5569.11|5569.11|5569.11|5569.11|5568.41|5568.41|0
1636622360000|2021-11-11 09:19:20|5568.05|5568.05|5568.05|5568.05|5568.05|5568.05|5568.05|5568.05|0
1636622380000|2021-11-11 09:19:40|5567.35|5567.35|5567.35|5567.35|5567.35|5567.35|5567.35|5567.35|0
1636622390000|2021-11-11 09:19:50|5567.46|5567.46|5567.46|5567.46|5567.46|5567.46|5567.46|5567.46|0
1636622410000|2021-11-11 09:20:10|5567.11|5567.11|5566.76|5566.76|5567.11|5567.11|5566.76|5566.76|0
1636622430000|2021-11-11 09:20:30|5567.46|5567.46|5567.46|5567.46|5567.46|5567.46|5567.46|5567.46|0
1636622440000|2021-11-11 09:20:40|5567.11|5567.11|5567.11|5567.11|5567.11|5567.11|5567.11|5567.11|0
1636622460000|2021-11-11 09:21:00|5566.41|5566.41|5566.41|5566.41|5566.41|5566.41|5566.41|5566.41|0
1636622470000|2021-11-11 09:21:10|5567.46|5567.46|5567.46|5567.46|5567.46|5567.46|5567.46|5567.46|0
1636622480000|2021-11-11 09:21:20|5566.41|5566.41|5566.05|5566.05|5566.41|5566.41|5566.05|5566.05|0
1636622520000|2021-11-11 09:22:00|5567.11|5567.11|5567.11|5567.11|5567.11|5567.11|5567.11|5567.11|0
1636622570000|2021-11-11 09:22:50|5569.58|5569.58|5569.58|5569.58|5569.58|5569.58|5569.58|5569.58|0
1636622600000|2021-11-11 09:23:20|5569.86|5569.86|5569.86|5569.86|5569.86|5569.86|5569.86|5569.86|0
1636622620000|2021-11-11 09:23:40|5570.57|5570.57|5570.57|5570.57|5570.57|5570.57|5570.57|5570.57|0
1636622630000|2021-11-11 09:23:50|5570.21|5570.21|5571.62|5571.62|5571.62|5571.62|5570.21|5570.21|0
1636622670000|2021-11-11 09:24:30|5570.92|5570.92|5570.92|5570.92|5570.92|5570.92|5570.92|5570.92|0
1636622710000|2021-11-11 09:25:10|5569.51|5569.51|5569.51|5569.51|5569.51|5569.51|5569.51|5569.51|0
1636622720000|2021-11-11 09:25:20|5570.92|5570.92|5570.92|5570.92|5570.92|5570.92|5570.92|5570.92|0
1636622740000|2021-11-11 09:25:40|5570.57|5570.57|5570.57|5570.57|5570.57|5570.57|5570.57|5570.57|0
1636622750000|2021-11-11 09:25:50|5570.8|5570.8|5570.8|5570.8|5570.8|5570.8|5570.8|5570.8|0
1636622780000|2021-11-11 09:26:20|5571.14|5571.14|5571.14|5571.14|5571.14|5571.14|5571.14|5571.14|0
1636622790000|2021-11-11 09:26:30|5571.39|5571.39|5572.45|5572.45|5572.45|5572.45|5571.39|5571.39|0
1636622800000|2021-11-11 09:26:40|5573.15|5573.15|5573.15|5573.15|5573.15|5573.15|5572.8|5572.8|0
1636622840000|2021-11-11 09:27:20|5572.45|5572.45|5572.45|5572.45|5572.45|5572.45|5572.45|5572.45|0
1636622850000|2021-11-11 09:27:30|5572.73|5572.73|5572.73|5572.73|5572.73|5572.73|5572.73|5572.73|0
1636622860000|2021-11-11 09:27:40|5573.43|5573.43|5573.79|5573.79|5573.79|5573.79|5573.43|5573.43|0
1636622870000|2021-11-11 09:27:50|5574.14|5574.14|5575.53|5575.53|5575.53|5575.53|5574.14|5574.14|0
1636622890000|2021-11-11 09:28:10|5575.78|5575.78|5574.72|5574.72|5575.78|5575.78|5574.72|5574.72|0
1636622900000|2021-11-11 09:28:20|5574.02|5574.02|5574.02|5574.02|5574.02|5574.02|5574.02|5574.02|0
1636622950000|2021-11-11 09:29:10|5574.37|5574.37|5574.37|5574.37|5574.37|5574.37|5574.37|5574.37|0
1636622960000|2021-11-11 09:29:20|5574.72|5574.72|5577.43|5577.43|5577.43|5577.43|5574.72|5574.72|0
1636622990000|2021-11-11 09:29:50|5576.72|5576.72|5576.72|5576.72|5576.72|5576.72|5576.72|5576.72|0
1636623000000|2021-11-11 09:30:00|5576.01|5576.01|5575.68|5575.68|5576.01|5576.01|5575.68|5575.68|0
1636623060000|2021-11-11 09:31:00|5575.92|5575.92|5575.59|5575.59|5575.92|5575.92|5575.59|5575.59|0
1636623110000|2021-11-11 09:31:50|5575.25|5575.25|5574.89|5574.89|5575.25|5575.25|5574.54|5574.54|0
1636623130000|2021-11-11 09:32:10|5573.83|5573.83|5573.83|5573.83|5574.19|5574.19|5573.83|5573.83|0
1636623140000|2021-11-11 09:32:20|5573.56|5573.56|5571.87|5571.87|5573.56|5573.56|5571.87|5571.87|0
1636623150000|2021-11-11 09:32:30|5570.81|5570.81|5571.16|5571.16|5571.16|5571.16|5570.81|5570.81|0
1636623230000|2021-11-11 09:33:50|5572.22|5572.22|5572.22|5572.22|5572.22|5572.22|5572.22|5572.22|0
1636623240000|2021-11-11 09:34:00|5571.87|5571.87|5571.87|5571.87|5571.87|5571.87|5571.87|5571.87|0
1636623320000|2021-11-11 09:35:20|5571.29|5571.29|5571.99|5571.99|5571.99|5571.99|5571.29|5571.29|0
1636623330000|2021-11-11 09:35:30|5572.34|5572.34|5572.46|5572.46|5572.46|5572.46|5572.34|5572.34|0
1636623350000|2021-11-11 09:35:50|5571.4|5571.4|5571.4|5571.4|5571.4|5571.4|5571.4|5571.4|0
1636623370000|2021-11-11 09:36:10|5572.46|5572.46|5572.46|5572.46|5572.46|5572.46|5572.46|5572.46|0
1636623400000|2021-11-11 09:36:40|5572.12|5572.12|5572.12|5572.12|5572.12|5572.12|5572.12|5572.12|0
1636623410000|2021-11-11 09:36:50|5571.77|5571.77|5571.77|5571.77|5571.77|5571.77|5571.77|5571.77|0
1636623430000|2021-11-11 09:37:10|5572.12|5572.12|5572.48|5572.48|5572.48|5572.48|5572.12|5572.12|0
1636623490000|2021-11-11 09:38:10|5572.72|5572.72|5572.72|5572.72|5572.72|5572.72|5572.72|5572.72|0
1636623530000|2021-11-11 09:38:50|5573.06|5573.06|5574.48|5574.48|5574.48|5574.48|5573.06|5573.06|0
1636623540000|2021-11-11 09:39:00|5575.53|5575.53|5575.53|5575.53|5576.59|5576.59|5575.53|5575.53|0
1636623590000|2021-11-11 09:39:50|5575.77|5575.77|5575.77|5575.77|5575.77|5575.77|5575.77|5575.77|0
1636623600000|2021-11-11 09:40:00|5575.53|5575.53|5576.59|5576.59|5576.59|5576.59|5575.53|5575.53|0
1636623660000|2021-11-11 09:41:00|5576.95|5576.95|5577.3|5577.3|5577.3|5577.3|5576.95|5576.95|0
1636623680000|2021-11-11 09:41:20|5578.36|5578.36|5578.36|5578.36|5578.36|5578.36|5578.36|5578.36|0
1636623690000|2021-11-11 09:41:30|5577.65|5577.65|5576.95|5576.95|5577.65|5577.65|5576.95|5576.95|0
1636623720000|2021-11-11 09:42:00|5577.18|5577.18|5577.18|5577.18|5577.18|5577.18|5577.18|5577.18|0
1636623740000|2021-11-11 09:42:20|5577.53|5577.53|5577.53|5577.53|5577.53|5577.53|5577.53|5577.53|0
1636623820000|2021-11-11 09:43:40|5577.18|5577.18|5577.18|5577.18|5577.18|5577.18|5577.18|5577.18|0
1636623840000|2021-11-11 09:44:00|5576.83|5576.83|5576.83|5576.83|5576.83|5576.83|5576.83|5576.83|0
1636623850000|2021-11-11 09:44:10|5576.47|5576.47|5576.47|5576.47|5576.47|5576.47|5576.47|5576.47|0
1636623900000|2021-11-11 09:45:00|5576.24|5576.24|5576.24|5576.24|5576.24|5576.24|5576.24|5576.24|0
1636623980000|2021-11-11 09:46:20|5574.83|5574.83|5574.83|5574.83|5574.83|5574.83|5574.83|5574.83|0
1636624000000|2021-11-11 09:46:40|5575.53|5575.53|5575.53|5575.53|5575.53|5575.53|5575.53|5575.53|0
1636624040000|2021-11-11 09:47:20|5575.87|5575.87|5577.36|5577.36|5577.36|5577.36|5575.87|5575.87|0
1636624050000|2021-11-11 09:47:30|5577.71|5577.71|5579.09|5579.09|5579.09|5579.09|5577.71|5577.71|0
1636624080000|2021-11-11 09:48:00|5579.44|5579.44|5580.39|5580.39|5580.39|5580.39|5579.44|5579.44|0
1636624100000|2021-11-11 09:48:20|5580.03|5580.03|5580.03|5580.03|5580.03|5580.03|5580.03|5580.03|0
1636624110000|2021-11-11 09:48:30|5579.33|5579.33|5579.33|5579.33|5579.33|5579.33|5579.33|5579.33|0
1636624130000|2021-11-11 09:48:50|5578.99|5578.99|5578.99|5578.99|5578.99|5578.99|5578.99|5578.99|0
1636624170000|2021-11-11 09:49:30|5579.22|5579.22|5579.22|5579.22|5579.22|5579.22|5579.22|5579.22|0
1636624180000|2021-11-11 09:49:40|5577.56|5577.56|5577.56|5577.56|5577.56|5577.56|5577.56|5577.56|0
1636624190000|2021-11-11 09:49:50|5577.31|5577.31|5576.25|5576.25|5577.31|5577.31|5576.25|5576.25|0
1636624200000|2021-11-11 09:50:00|5575.9|5575.9|5575.9|5575.9|5575.9|5575.9|5575.9|5575.9|0
1636624220000|2021-11-11 09:50:20|5575.56|5575.56|5574.61|5574.61|5575.56|5575.56|5574.61|5574.61|0
1636624230000|2021-11-11 09:50:30|5574.96|5574.96|5574.61|5574.61|5574.96|5574.96|5574.61|5574.61|0
1636624240000|2021-11-11 09:50:40|5574.26|5574.26|5574.26|5574.26|5574.26|5574.26|5574.26|5574.26|0
1636624270000|2021-11-11 09:51:10|5574.61|5574.61|5574.61|5574.61|5574.61|5574.61|5574.61|5574.61|0
1636624290000|2021-11-11 09:51:30|5573.55|5573.55|5573.55|5573.55|5573.55|5573.55|5573.55|5573.55|0
1636624300000|2021-11-11 09:51:40|5571.78|5571.78|5571.5|5571.5|5571.78|5571.78|5571.5|5571.5|0
1636624310000|2021-11-11 09:51:50|5571.86|5571.86|5571.86|5571.86|5571.86|5571.86|5571.86|5571.86|0
1636624320000|2021-11-11 09:52:00|5572.56|5572.56|5572.92|5572.92|5572.92|5572.92|5572.56|5572.56|0
1636624390000|2021-11-11 09:53:10|5571.5|5571.5|5570.83|5570.83|5571.5|5571.5|5570.83|5570.83|0
1636624430000|2021-11-11 09:53:50|5569.77|5569.77|5571.18|5571.18|5571.18|5571.18|5569.77|5569.77|0
1636624450000|2021-11-11 09:54:10|5571.53|5571.53|5572|5572|5572|5572|5571.53|5571.53|0
1636624460000|2021-11-11 09:54:20|5572.23|5572.23|5572.23|5572.23|5572.23|5572.23|5572.23|5572.23|0
1636624490000|2021-11-11 09:54:50|5575.05|5575.05|5575.05|5575.05|5575.05|5575.05|5575.05|5575.05|0
1636624500000|2021-11-11 09:55:00|5576.11|5576.11|5576.11|5576.11|5576.11|5576.11|5576.11|5576.11|0
1636624510000|2021-11-11 09:55:10|5575.05|5575.05|5574.56|5574.56|5575.05|5575.05|5574.56|5574.56|0
1636624560000|2021-11-11 09:56:00|5574.2|5574.2|5574.56|5574.56|5574.56|5574.56|5574.2|5574.2|0
1636624570000|2021-11-11 09:56:10|5574.2|5574.2|5574.56|5574.56|5574.56|5574.56|5574.2|5574.2|0
1636624600000|2021-11-11 09:56:40|5573.5|5573.5|5573.14|5573.14|5573.5|5573.5|5573.14|5573.14|0
1636624620000|2021-11-11 09:57:00|5572.65|5572.65|5571.59|5571.59|5572.65|5572.65|5571.24|5571.24|0
1636624630000|2021-11-11 09:57:10|5571.25|5571.25|5570.19|5570.19|5571.25|5571.25|5570.19|5570.19|0
1636624640000|2021-11-11 09:57:20|5569.48|5569.48|5570.54|5570.54|5570.54|5570.54|5569.48|5569.48|0
1636624690000|2021-11-11 09:58:10|5568.78|5568.78|5568.78|5568.78|5568.78|5568.78|5568.78|5568.78|0
1636624710000|2021-11-11 09:58:30|5568.1|5568.1|5568.1|5568.1|5568.1|5568.1|5568.1|5568.1|0
1636624730000|2021-11-11 09:58:50|5569.51|5569.51|5569.26|5569.26|5569.51|5569.51|5569.26|5569.26|0
1636624760000|2021-11-11 09:59:20|5570.32|5570.32|5570.32|5570.32|5570.32|5570.32|5570.32|5570.32|0
1636624780000|2021-11-11 09:59:40|5571|5571|5571|5571|5571|5571|5571|5571|0
1636624880000|2021-11-11 10:01:20|5570.65|5570.65|5570.65|5570.65|5570.65|5570.65|5570.65|5570.65|0
1636624920000|2021-11-11 10:02:00|5570.53|5570.53|5570.41|5570.41|5570.53|5570.53|5570.41|5570.41|0
1636624940000|2021-11-11 10:02:20|5571.12|5571.12|5571.83|5571.83|5571.83|5571.83|5571.12|5571.12|0
1636624990000|2021-11-11 10:03:10|5571.49|5571.49|5571.49|5571.49|5571.49|5571.49|5571.49|5571.49|0
1636625020000|2021-11-11 10:03:40|5570.78|5570.78|5570.43|5570.43|5570.78|5570.78|5570.43|5570.43|0
1636625040000|2021-11-11 10:04:00|5569.72|5569.72|5568.49|5568.49|5569.72|5569.72|5568.49|5568.49|0
1636625120000|2021-11-11 10:05:20|5569.19|5569.19|5568.84|5568.84|5569.19|5569.19|5568.84|5568.84|0
1636625140000|2021-11-11 10:05:40|5568.49|5568.49|5568.49|5568.49|5568.49|5568.49|5568.49|5568.49|0
1636625160000|2021-11-11 10:06:00|5569.19|5569.19|5569.19|5569.19|5569.19|5569.19|5569.19|5569.19|0
1636625180000|2021-11-11 10:06:20|5569.9|5569.9|5569.9|5569.9|5569.9|5569.9|5569.9|5569.9|0
1636625330000|2021-11-11 10:08:50|5570.48|5570.48|5570.48|5570.48|5570.48|5570.48|5570.48|5570.48|0
1636625340000|2021-11-11 10:09:00|5571.19|5571.19|5571.19|5571.19|5571.19|5571.19|5571.19|5571.19|0
1636625350000|2021-11-11 10:09:10|5570.13|5570.13|5570.13|5570.13|5570.13|5570.13|5570.13|5570.13|0
1636625390000|2021-11-11 10:09:50|5569.78|5569.78|5570.49|5570.49|5570.49|5570.49|5569.78|5569.78|0
1636625430000|2021-11-11 10:10:30|5572.25|5572.25|5572.25|5572.25|5572.25|5572.25|5572.25|5572.25|0
1636625440000|2021-11-11 10:10:40|5571.55|5571.55|5571.55|5571.55|5571.55|5571.55|5571.55|5571.55|0
1636625450000|2021-11-11 10:10:50|5571.21|5571.21|5571.21|5571.21|5571.21|5571.21|5571.21|5571.21|0
1636625520000|2021-11-11 10:12:00|5571.56|5571.56|5571.56|5571.56|5571.56|5571.56|5571.56|5571.56|0
1636625530000|2021-11-11 10:12:10|5571.91|5571.91|5571.91|5571.91|5571.91|5571.91|5571.91|5571.91|0
1636625550000|2021-11-11 10:12:30|5572.16|5572.16|5572.16|5572.16|5572.16|5572.16|5572.16|5572.16|0
1636625560000|2021-11-11 10:12:40|5571.93|5571.93|5571.93|5571.93|5571.93|5571.93|5571.93|5571.93|0
1636625620000|2021-11-11 10:13:40|5572.17|5572.17|5572.87|5572.87|5572.87|5572.87|5572.17|5572.17|0
1636625630000|2021-11-11 10:13:50|5573.21|5573.21|5573.54|5573.54|5573.54|5573.54|5573.21|5573.21|0
1636625660000|2021-11-11 10:14:20|5573.19|5573.19|5573.19|5573.19|5573.19|5573.19|5573.19|5573.19|0
1636625710000|2021-11-11 10:15:10|5572.84|5572.84|5572.84|5572.84|5572.84|5572.84|5572.84|5572.84|0
1636625730000|2021-11-11 10:15:30|5572.5|5572.5|5572.5|5572.5|5572.5|5572.5|5572.5|5572.5|0
1636625750000|2021-11-11 10:15:50|5573.25|5573.25|5573|5573|5573.25|5573.25|5573|5573|0
1636625760000|2021-11-11 10:16:00|5572.29|5572.29|5571.94|5571.94|5572.29|5572.29|5571.94|5571.94|0
1636625770000|2021-11-11 10:16:10|5572.29|5572.29|5572.29|5572.29|5572.29|5572.29|5572.29|5572.29|0
1636625790000|2021-11-11 10:16:30|5571.95|5571.95|5571.95|5571.95|5571.95|5571.95|5571.95|5571.95|0
1636625800000|2021-11-11 10:16:40|5571.45|5571.45|5571.1|5571.1|5571.45|5571.45|5571.1|5571.1|0
1636625820000|2021-11-11 10:17:00|5570.75|5570.75|5569.93|5569.93|5570.75|5570.75|5569.81|5569.81|0
1636625830000|2021-11-11 10:17:10|5570.04|5570.04|5570.04|5570.04|5570.16|5570.16|5569.93|5569.93|0
1636625900000|2021-11-11 10:18:20|5570.16|5570.16|5571.57|5571.57|5571.57|5571.57|5570.16|5570.16|0
1636625920000|2021-11-11 10:18:40|5572.28|5572.28|5572.28|5572.28|5572.28|5572.28|5572.28|5572.28|0
1636625940000|2021-11-11 10:19:00|5571.57|5571.57|5571.92|5571.92|5571.92|5571.92|5571.57|5571.57|0
1636625980000|2021-11-11 10:19:40|5572.98|5572.98|5573.09|5573.09|5574.04|5574.04|5572.98|5572.98|0
1636626020000|2021-11-11 10:20:20|5573.79|5573.79|5574.24|5574.24|5574.24|5574.24|5573.79|5573.79|0
1636626060000|2021-11-11 10:21:00|5574.36|5574.36|5574.36|5574.36|5574.36|5574.36|5574.36|5574.36|0
1636626080000|2021-11-11 10:21:20|5575.07|5575.07|5574.73|5574.73|5575.07|5575.07|5574.73|5574.73|0
1636626110000|2021-11-11 10:21:50|5574.98|5574.98|5574.27|5574.27|5574.98|5574.98|5574.27|5574.27|0
1636626150000|2021-11-11 10:22:30|5574.62|5574.62|5574.62|5574.62|5574.62|5574.62|5574.62|5574.62|0
1636626160000|2021-11-11 10:22:40|5573.92|5573.92|5573.58|5573.58|5573.92|5573.92|5573.58|5573.58|0
1636626230000|2021-11-11 10:23:50|5573.46|5573.46|5573.46|5573.46|5573.46|5573.46|5573.46|5573.46|0
1636626260000|2021-11-11 10:24:20|5573.11|5573.11|5573.11|5573.11|5573.11|5573.11|5573.11|5573.11|0
1636626280000|2021-11-11 10:24:40|5572.76|5572.76|5572.4|5572.4|5572.76|5572.76|5572.4|5572.4|0
1636626300000|2021-11-11 10:25:00|5572.76|5572.76|5572.76|5572.76|5572.76|5572.76|5572.76|5572.76|0
1636626310000|2021-11-11 10:25:10|5573.11|5573.11|5573.11|5573.11|5573.11|5573.11|5573.11|5573.11|0
1636626360000|2021-11-11 10:26:00|5572.76|5572.76|5572.76|5572.76|5572.76|5572.76|5572.76|5572.76|0
1636626400000|2021-11-11 10:26:40|5572.4|5572.4|5572.4|5572.4|5572.4|5572.4|5572.4|5572.4|0
1636626430000|2021-11-11 10:27:10|5573.46|5573.46|5573.46|5573.46|5573.46|5573.46|5573.46|5573.46|0
1636626450000|2021-11-11 10:27:30|5573.8|5573.8|5573.12|5573.12|5573.8|5573.8|5573.12|5573.12|0
1636626460000|2021-11-11 10:27:40|5572.87|5572.87|5572.87|5572.87|5572.87|5572.87|5572.87|5572.87|0
1636626480000|2021-11-11 10:28:00|5571.23|5571.23|5570.39|5570.39|5571.23|5571.23|5570.39|5570.39|0
1636626490000|2021-11-11 10:28:10|5570.05|5570.05|5569.71|5569.71|5570.05|5570.05|5569.71|5569.71|0
1636626500000|2021-11-11 10:28:20|5569.95|5569.95|5570.06|5570.06|5570.06|5570.06|5569.95|5569.95|0
1636626510000|2021-11-11 10:28:30|5569.71|5569.71|5569.71|5569.71|5569.71|5569.71|5569.71|5569.71|0
1636626540000|2021-11-11 10:29:00|5568.65|5568.65|5568.65|5568.65|5568.65|5568.65|5568.65|5568.65|0
1636626570000|2021-11-11 10:29:30|5568.42|5568.42|5568.54|5568.54|5568.54|5568.54|5568.42|5568.42|0
1636626600000|2021-11-11 10:30:00|5568.89|5568.89|5567.94|5567.94|5568.89|5568.89|5567.94|5567.94|0
1636626610000|2021-11-11 10:30:10|5568.29|5568.29|5568.29|5568.29|5568.29|5568.29|5568.29|5568.29|0
1636626620000|2021-11-11 10:30:20|5568.64|5568.64|5568.64|5568.64|5568.64|5568.64|5568.64|5568.64|0
1636626630000|2021-11-11 10:30:30|5568.06|5568.06|5568.06|5568.06|5568.06|5568.06|5568.06|5568.06|0
1636626650000|2021-11-11 10:30:50|5568.4|5568.4|5569.43|5569.43|5569.43|5569.43|5568.4|5568.4|0
1636626660000|2021-11-11 10:31:00|5569.76|5569.76|5569.76|5569.76|5569.76|5569.76|5569.76|5569.76|0
1636626690000|2021-11-11 10:31:30|5569.53|5569.53|5569.53|5569.53|5569.53|5569.53|5569.53|5569.53|0
1636626710000|2021-11-11 10:31:50|5569.88|5569.88|5569.88|5569.88|5569.88|5569.88|5569.88|5569.88|0
1636626730000|2021-11-11 10:32:10|5569.53|5569.53|5569.53|5569.53|5569.88|5569.88|5569.53|5569.53|0
1636626740000|2021-11-11 10:32:20|5570.94|5570.94|5571.06|5571.06|5571.3|5571.3|5570.94|5570.94|0
1636626750000|2021-11-11 10:32:30|5570|5570|5570.48|5570.48|5570.82|5570.82|5570|5570|0
1636626780000|2021-11-11 10:33:00|5571.9|5571.9|5572.13|5572.13|5572.13|5572.13|5571.9|5571.9|0
1636626800000|2021-11-11 10:33:20|5572.48|5572.48|5572.76|5572.76|5572.76|5572.76|5571.78|5571.78|0
1636626810000|2021-11-11 10:33:30|5571.7|5571.7|5571.35|5571.35|5571.7|5571.7|5571.35|5571.35|0
1636626820000|2021-11-11 10:33:40|5571.07|5571.07|5570.72|5570.72|5571.07|5571.07|5570.72|5570.72|0
1636626830000|2021-11-11 10:33:50|5570.47|5570.47|5570.71|5570.71|5570.71|5570.71|5570.47|5570.47|0
1636626840000|2021-11-11 10:34:00|5570.46|5570.46|5571.2|5571.2|5571.2|5571.2|5570.46|5570.46|0
1636626850000|2021-11-11 10:34:10|5570.52|5570.52|5570.52|5570.52|5570.52|5570.52|5570.52|5570.52|0
1636626860000|2021-11-11 10:34:20|5570.77|5570.77|5570.77|5570.77|5570.77|5570.77|5570.77|5570.77|0
1636626870000|2021-11-11 10:34:30|5570.42|5570.42|5570.07|5570.07|5570.77|5570.77|5570.07|5570.07|0
1636626900000|2021-11-11 10:35:00|5570.77|5570.77|5569.71|5569.71|5570.77|5570.77|5569.71|5569.71|0
1636626920000|2021-11-11 10:35:20|5569.36|5569.36|5569.36|5569.36|5569.36|5569.36|5569.36|5569.36|0
1636626970000|2021-11-11 10:36:10|5568.89|5568.89|5568.66|5568.66|5568.89|5568.89|5568.66|5568.66|0
1636627010000|2021-11-11 10:36:50|5569|5569|5569|5569|5569|5569|5569|5569|0
1636627020000|2021-11-11 10:37:00|5569.25|5569.25|5572.43|5572.43|5572.43|5572.43|5569.25|5569.25|0
1636627030000|2021-11-11 10:37:10|5573.1|5573.1|5573.1|5573.1|5573.1|5573.1|5573.1|5573.1|0
1636627050000|2021-11-11 10:37:30|5573.46|5573.46|5573.46|5573.46|5573.46|5573.46|5573.46|5573.46|0
1636627070000|2021-11-11 10:37:50|5572.75|5572.75|5572.4|5572.4|5572.75|5572.75|5572.4|5572.4|0
1636627130000|2021-11-11 10:38:50|5573.1|5573.1|5573.1|5573.1|5573.1|5573.1|5573.1|5573.1|0
1636627140000|2021-11-11 10:39:00|5574.51|5574.51|5575.57|5575.57|5575.57|5575.57|5574.51|5574.51|0
1636627150000|2021-11-11 10:39:10|5575.91|5575.91|5576.26|5576.26|5576.26|5576.26|5575.91|5575.91|0
1636627170000|2021-11-11 10:39:30|5575.56|5575.56|5575.56|5575.56|5575.56|5575.56|5575.56|5575.56|0
1636627180000|2021-11-11 10:39:40|5576.26|5576.26|5576.26|5576.26|5576.26|5576.26|5576.26|5576.26|0
1636627210000|2021-11-11 10:40:10|5576.38|5576.38|5576.38|5576.38|5576.38|5576.38|5576.38|5576.38|0
1636627220000|2021-11-11 10:40:20|5578.14|5578.14|5577.44|5577.44|5578.14|5578.14|5577.44|5577.44|0
1636627350000|2021-11-11 10:42:30|5577.79|5577.79|5577.09|5577.09|5577.79|5577.79|5577.09|5577.09|0
1636627360000|2021-11-11 10:42:40|5576.38|5576.38|5576.88|5576.88|5576.88|5576.88|5576.38|5576.38|0
1636627420000|2021-11-11 10:43:40|5576.99|5576.99|5576.99|5576.99|5576.99|5576.99|5576.99|5576.99|0
1636627470000|2021-11-11 10:44:30|5577.95|5577.95|5577.95|5577.95|5577.95|5577.95|5577.95|5577.95|0
1636627500000|2021-11-11 10:45:00|5577.6|5577.6|5578.66|5578.66|5578.66|5578.66|5577.6|5577.6|0
1636627530000|2021-11-11 10:45:30|5578.89|5578.89|5578.89|5578.89|5578.89|5578.89|5578.77|5578.77|0
1636627550000|2021-11-11 10:45:50|5579.24|5579.24|5579.24|5579.24|5579.24|5579.24|5579.24|5579.24|0
1636627560000|2021-11-11 10:46:00|5578.89|5578.89|5578.89|5578.89|5578.89|5578.89|5578.89|5578.89|0
1636627570000|2021-11-11 10:46:10|5580.3|5580.3|5579.6|5579.6|5580.3|5580.3|5579.6|5579.6|0
1636627580000|2021-11-11 10:46:20|5580.66|5580.66|5580.66|5580.66|5580.66|5580.66|5580.66|5580.66|0
1636627590000|2021-11-11 10:46:30|5580.99|5580.99|5580.99|5580.99|5580.99|5580.99|5580.99|5580.99|0
1636627620000|2021-11-11 10:47:00|5580.29|5580.29|5580.29|5580.29|5580.29|5580.29|5580.29|5580.29|0
1636627630000|2021-11-11 10:47:10|5580.54|5580.54|5580.54|5580.54|5580.54|5580.54|5580.54|5580.54|0
1636627660000|2021-11-11 10:47:40|5581.24|5581.24|5581.24|5581.24|5581.24|5581.24|5581.24|5581.24|0
1636627690000|2021-11-11 10:48:10|5580.89|5580.89|5580.89|5580.89|5580.89|5580.89|5580.89|5580.89|0
1636627720000|2021-11-11 10:48:40|5581.01|5581.01|5582.34|5582.34|5582.34|5582.34|5581.01|5581.01|0
1636627730000|2021-11-11 10:48:50|5583.02|5583.02|5583.02|5583.02|5583.02|5583.02|5583.02|5583.02|0
1636627760000|2021-11-11 10:49:20|5582.68|5582.68|5582.01|5582.01|5582.68|5582.68|5582.01|5582.01|0
1636627770000|2021-11-11 10:49:30|5583.06|5583.06|5583.06|5583.06|5583.06|5583.06|5583.06|5583.06|0
1636627780000|2021-11-11 10:49:40|5583.77|5583.77|5582.71|5582.71|5583.77|5583.77|5582.71|5582.71|0
1636627790000|2021-11-11 10:49:50|5583.06|5583.06|5583.06|5583.06|5583.06|5583.06|5583.06|5583.06|0
1636627800000|2021-11-11 10:50:00|5583.18|5583.18|5583.18|5583.18|5583.18|5583.18|5583.18|5583.18|0
1636627820000|2021-11-11 10:50:20|5582.95|5582.95|5582.95|5582.95|5582.95|5582.95|5582.95|5582.95|0
1636627860000|2021-11-11 10:51:00|5581.53|5581.53|5581.53|5581.53|5581.53|5581.53|5581.53|5581.53|0
1636627870000|2021-11-11 10:51:10|5581.3|5581.3|5581.18|5581.18|5581.3|5581.3|5581.18|5581.18|0
1636627910000|2021-11-11 10:51:50|5580.48|5580.48|5580.48|5580.48|5580.48|5580.48|5580.48|5580.48|0
1636627940000|2021-11-11 10:52:20|5580.73|5580.73|5580.73|5580.73|5580.73|5580.73|5580.73|5580.73|0
1636627960000|2021-11-11 10:52:40|5580.97|5580.97|5580.97|5580.97|5580.97|5580.97|5580.97|5580.97|0
1636627970000|2021-11-11 10:52:50|5581.44|5581.44|5581.44|5581.44|5581.44|5581.44|5581.44|5581.44|0
1636627980000|2021-11-11 10:53:00|5581.69|5581.69|5584.51|5584.51|5584.51|5584.51|5581.69|5581.69|0
1636628020000|2021-11-11 10:53:40|5584.16|5584.16|5584.16|5584.16|5584.16|5584.16|5584.16|5584.16|0
1636628030000|2021-11-11 10:53:50|5583.46|5583.46|5583.46|5583.46|5583.46|5583.46|5583.46|5583.46|0
1636628110000|2021-11-11 10:55:10|5583.7|5583.7|5583.7|5583.7|5583.7|5583.7|5583.7|5583.7|0
1636628140000|2021-11-11 10:55:40|5582.29|5582.29|5581.94|5581.94|5582.29|5582.29|5581.94|5581.94|0
1636628150000|2021-11-11 10:55:50|5581.6|5581.6|5581.6|5581.6|5581.6|5581.6|5581.6|5581.6|0
1636628160000|2021-11-11 10:56:00|5581.1|5581.1|5580.58|5580.58|5581.1|5581.1|5580.58|5580.58|0
1636628290000|2021-11-11 10:58:10|5579.16|5579.16|5579.87|5579.87|5579.87|5579.87|5579.16|5579.16|0
1636628350000|2021-11-11 10:59:10|5579.75|5579.75|5579.75|5579.75|5579.75|5579.75|5579.75|5579.75|0
1636628400000|2021-11-11 11:00:00|5581.16|5581.16|5580.11|5580.11|5581.16|5581.16|5580.11|5580.11|0
1636628410000|2021-11-11 11:00:10|5580.46|5580.46|5580.46|5580.46|5580.46|5580.46|5580.46|5580.46|0
1636628420000|2021-11-11 11:00:20|5580.11|5580.11|5580.11|5580.11|5580.11|5580.11|5580.11|5580.11|0
1636628480000|2021-11-11 11:01:20|5581.16|5581.16|5580.81|5580.81|5581.16|5581.16|5580.81|5580.81|0
1636628500000|2021-11-11 11:01:40|5581.16|5581.16|5581.16|5581.16|5581.16|5581.16|5581.16|5581.16|0
1636628520000|2021-11-11 11:02:00|5581.5|5581.5|5581.5|5581.5|5581.5|5581.5|5581.5|5581.5|0
1636628530000|2021-11-11 11:02:10|5580.8|5580.8|5580.8|5580.8|5580.8|5580.8|5580.8|5580.8|0
1636628540000|2021-11-11 11:02:20|5582.21|5582.21|5581.86|5581.86|5582.21|5582.21|5581.86|5581.86|0
1636628550000|2021-11-11 11:02:30|5582.21|5582.21|5582.56|5582.56|5582.56|5582.56|5582.21|5582.21|0
1636628570000|2021-11-11 11:02:50|5582.21|5582.21|5582.21|5582.21|5582.21|5582.21|5582.21|5582.21|0
1636628580000|2021-11-11 11:03:00|5581.86|5581.86|5582.33|5582.33|5582.33|5582.33|5581.74|5581.74|0
1636628590000|2021-11-11 11:03:10|5582.45|5582.45|5582.45|5582.45|5582.45|5582.45|5582.45|5582.45|0
1636628610000|2021-11-11 11:03:30|5582.56|5582.56|5582.56|5582.56|5582.56|5582.56|5582.56|5582.56|0
1636628620000|2021-11-11 11:03:40|5583.27|5583.27|5583.27|5583.27|5583.27|5583.27|5583.27|5583.27|0
1636628640000|2021-11-11 11:04:00|5582.91|5582.91|5582.91|5582.91|5582.91|5582.91|5582.91|5582.91|0
1636628660000|2021-11-11 11:04:20|5583.97|5583.97|5583.97|5583.97|5583.97|5583.97|5583.97|5583.97|0
1636628670000|2021-11-11 11:04:30|5582.91|5582.91|5582.91|5582.91|5582.91|5582.91|5582.91|5582.91|0
1636628690000|2021-11-11 11:04:50|5582.21|5582.21|5582.21|5582.21|5582.21|5582.21|5582.21|5582.21|0
1636628700000|2021-11-11 11:05:00|5581.86|5581.86|5581.5|5581.5|5581.86|5581.86|5581.5|5581.5|0
1636628760000|2021-11-11 11:06:00|5581.16|5581.16|5581.16|5581.16|5581.16|5581.16|5581.16|5581.16|0
1636628790000|2021-11-11 11:06:30|5580.89|5580.89|5580.89|5580.89|5580.89|5580.89|5580.89|5580.89|0
1636628840000|2021-11-11 11:07:20|5579.79|5579.79|5579.45|5579.45|5579.79|5579.79|5579.45|5579.45|0
1636628850000|2021-11-11 11:07:30|5579.33|5579.33|5579.08|5579.08|5579.33|5579.33|5579.08|5579.08|0
1636628880000|2021-11-11 11:08:00|5578.73|5578.73|5578.73|5578.73|5578.73|5578.73|5578.73|5578.73|0
1636628900000|2021-11-11 11:08:20|5579.08|5579.08|5579.08|5579.08|5579.08|5579.08|5579.08|5579.08|0
1636628920000|2021-11-11 11:08:40|5578.38|5578.38|5578.38|5578.38|5578.38|5578.38|5578.38|5578.38|0
1636628950000|2021-11-11 11:09:10|5579.43|5579.43|5579.43|5579.43|5579.43|5579.43|5579.43|5579.43|0
1636628980000|2021-11-11 11:09:40|5579.68|5579.68|5579.68|5579.68|5579.68|5579.68|5579.68|5579.68|0
1636629000000|2021-11-11 11:10:00|5580.39|5580.39|5580.39|5580.39|5580.39|5580.39|5580.39|5580.39|0
1636629020000|2021-11-11 11:10:20|5579.33|5579.33|5578.98|5578.98|5579.33|5579.33|5578.98|5578.98|0
1636629060000|2021-11-11 11:11:00|5578.62|5578.62|5578.39|5578.39|5578.62|5578.62|5578.39|5578.39|0
1636629080000|2021-11-11 11:11:20|5578.74|5578.74|5577.58|5577.58|5578.86|5578.86|5577.58|5577.58|0
1636629090000|2021-11-11 11:11:30|5577.7|5577.7|5577.7|5577.7|5577.7|5577.7|5577.7|5577.7|0
1636629100000|2021-11-11 11:11:40|5577.42|5577.42|5577.42|5577.42|5577.42|5577.42|5577.42|5577.42|0
1636629190000|2021-11-11 11:13:10|5577.3|5577.3|5577.3|5577.3|5577.3|5577.3|5577.3|5577.3|0
1636629220000|2021-11-11 11:13:40|5576.6|5576.6|5576.6|5576.6|5576.6|5576.6|5576.6|5576.6|0
1636629230000|2021-11-11 11:13:50|5576.36|5576.36|5576.36|5576.36|5576.36|5576.36|5576.36|5576.36|0
1636629250000|2021-11-11 11:14:10|5576.01|5576.01|5575.66|5575.66|5576.01|5576.01|5575.66|5575.66|0
1636629260000|2021-11-11 11:14:20|5575.41|5575.41|5575.41|5575.41|5575.41|5575.41|5575.41|5575.41|0
1636629310000|2021-11-11 11:15:10|5575.29|5575.29|5575.29|5575.29|5575.29|5575.29|5575.29|5575.29|0
1636629370000|2021-11-11 11:16:10|5573.53|5573.53|5573.53|5573.53|5573.53|5573.53|5573.53|5573.53|0
1636629380000|2021-11-11 11:16:20|5573.18|5573.18|5573.04|5573.04|5573.29|5573.29|5573.04|5573.04|0
1636629420000|2021-11-11 11:17:00|5571.28|5571.28|5570.81|5570.81|5571.28|5571.28|5570.81|5570.81|0
1636629430000|2021-11-11 11:17:10|5571.16|5571.16|5571.16|5571.16|5571.16|5571.16|5571.16|5571.16|0
1636629470000|2021-11-11 11:17:50|5570.81|5570.81|5569.75|5569.75|5570.81|5570.81|5569.75|5569.75|0
1636629490000|2021-11-11 11:18:10|5569.5|5569.5|5569.5|5569.5|5569.5|5569.5|5569.5|5569.5|0
1636629500000|2021-11-11 11:18:20|5569.39|5569.39|5569.05|5569.05|5569.39|5569.39|5569.05|5569.05|0
1636629510000|2021-11-11 11:18:30|5568.77|5568.77|5568.77|5568.77|5568.77|5568.77|5568.77|5568.77|0
1636629560000|2021-11-11 11:19:20|5567|5567|5567|5567|5567|5567|5567|5567|0
1636629590000|2021-11-11 11:19:50|5566.65|5566.65|5566.65|5566.65|5566.65|5566.65|5566.65|5566.65|0
1636629600000|2021-11-11 11:20:00|5566.3|5566.3|5565.2|5565.2|5566.3|5566.3|5565.2|5565.2|0
1636629640000|2021-11-11 11:20:40|5564.96|5564.96|5564.96|5564.96|5564.96|5564.96|5564.96|5564.96|0
1636629660000|2021-11-11 11:21:00|5564.29|5564.29|5563.45|5563.45|5564.29|5564.29|5563.45|5563.45|0
1636629680000|2021-11-11 11:21:20|5562.39|5562.39|5562.39|5562.39|5562.39|5562.39|5562.39|5562.39|0
1636629700000|2021-11-11 11:21:40|5562.04|5562.04|5562.74|5562.74|5562.74|5562.74|5562.04|5562.04|0
1636629720000|2021-11-11 11:22:00|5562.63|5562.63|5562.55|5562.55|5562.63|5562.63|5562.27|5562.27|0
1636629760000|2021-11-11 11:22:40|5562.32|5562.32|5562.32|5562.32|5562.32|5562.32|5562.32|5562.32|0
1636629780000|2021-11-11 11:23:00|5563.03|5563.03|5563.03|5563.03|5563.03|5563.03|5563.03|5563.03|0
1636629800000|2021-11-11 11:23:20|5563.49|5563.49|5563.49|5563.49|5563.49|5563.49|5563.49|5563.49|0
1636629810000|2021-11-11 11:23:30|5563.14|5563.14|5563.14|5563.14|5563.14|5563.14|5563.14|5563.14|0
1636629850000|2021-11-11 11:24:10|5563.61|5563.61|5563.73|5563.73|5563.73|5563.73|5563.61|5563.61|0
1636629860000|2021-11-11 11:24:20|5564.08|5564.08|5565.02|5565.02|5565.11|5565.11|5564.08|5564.08|0
1636629890000|2021-11-11 11:24:50|5565.37|5565.37|5565.49|5565.49|5565.49|5565.49|5565.37|5565.37|0
1636629920000|2021-11-11 11:25:20|5565.84|5565.84|5565.49|5565.49|5565.84|5565.84|5565.49|5565.49|0
1636629960000|2021-11-11 11:26:00|5565.84|5565.84|5565.84|5565.84|5565.84|5565.84|5565.84|5565.84|0
1636630010000|2021-11-11 11:26:50|5566.19|5566.19|5566.44|5566.44|5566.44|5566.44|5566.19|5566.19|0
1636630020000|2021-11-11 11:27:00|5567.12|5567.12|5567.12|5567.12|5567.12|5567.12|5567.12|5567.12|0
1636630030000|2021-11-11 11:27:10|5567.4|5567.4|5567.4|5567.4|5567.4|5567.4|5567.4|5567.4|0
1636630040000|2021-11-11 11:27:20|5567.9|5567.9|5567.9|5567.9|5567.9|5567.9|5567.9|5567.9|0
1636630070000|2021-11-11 11:27:50|5568.6|5568.6|5568.48|5568.48|5568.6|5568.6|5568.48|5568.48|0
1636630130000|2021-11-11 11:28:50|5569.19|5569.19|5569.19|5569.19|5569.19|5569.19|5569.19|5569.19|0
1636630150000|2021-11-11 11:29:10|5568.48|5568.48|5568.48|5568.48|5568.48|5568.48|5568.48|5568.48|0
1636630170000|2021-11-11 11:29:30|5569.19|5569.19|5569.19|5569.19|5569.19|5569.19|5569.19|5569.19|0
1636630200000|2021-11-11 11:30:00|5568.84|5568.84|5568.5|5568.5|5568.84|5568.84|5568.5|5568.5|0
1636630210000|2021-11-11 11:30:10|5568.03|5568.03|5568.03|5568.03|5568.03|5568.03|5568.03|5568.03|0
1636630250000|2021-11-11 11:30:50|5567.68|5567.68|5567.68|5567.68|5567.68|5567.68|5567.68|5567.68|0
1636630260000|2021-11-11 11:31:00|5567.91|5567.91|5568.25|5568.25|5568.25|5568.25|5567.91|5567.91|0
1636630270000|2021-11-11 11:31:10|5567.9|5567.9|5568.13|5568.13|5568.13|5568.13|5567.9|5567.9|0
1636630280000|2021-11-11 11:31:20|5567.07|5567.07|5567.07|5567.07|5567.07|5567.07|5567.07|5567.07|0
1636630290000|2021-11-11 11:31:30|5566.72|5566.72|5566.72|5566.72|5566.72|5566.72|5566.72|5566.72|0
1636630320000|2021-11-11 11:32:00|5567.07|5567.07|5567.07|5567.07|5567.07|5567.07|5567.07|5567.07|0
1636630340000|2021-11-11 11:32:20|5567.78|5567.78|5567.78|5567.78|5567.78|5567.78|5567.78|5567.78|0
1636630380000|2021-11-11 11:33:00|5567.66|5567.66|5567.31|5567.31|5567.66|5567.66|5567.31|5567.31|0
1636630390000|2021-11-11 11:33:10|5567.55|5567.55|5567.55|5567.55|5567.55|5567.55|5567.55|5567.55|0
1636630420000|2021-11-11 11:33:40|5567.43|5567.43|5567.19|5567.19|5567.43|5567.43|5567.19|5567.19|0
1636630440000|2021-11-11 11:34:00|5566.92|5566.92|5566.56|5566.56|5566.92|5566.92|5566.56|5566.56|0
1636630450000|2021-11-11 11:34:10|5566.92|5566.92|5566.92|5566.92|5566.92|5566.92|5566.92|5566.92|0
1636630520000|2021-11-11 11:35:20|5566.56|5566.56|5566.92|5566.92|5566.92|5566.92|5566.56|5566.56|0
1636630530000|2021-11-11 11:35:30|5567.15|5567.15|5567.15|5567.15|5567.15|5567.15|5567.15|5567.15|0
1636630540000|2021-11-11 11:35:40|5566.09|5566.09|5565.5|5565.5|5566.21|5566.21|5565.5|5565.5|0
1636630580000|2021-11-11 11:36:20|5566.21|5566.21|5566.56|5566.56|5566.56|5566.56|5566.21|5566.21|0
1636630590000|2021-11-11 11:36:30|5567.62|5567.62|5567.62|5567.62|5567.62|5567.62|5567.62|5567.62|0
1636630610000|2021-11-11 11:36:50|5567.12|5567.12|5567.12|5567.12|5567.12|5567.12|5567.12|5567.12|0
1636630620000|2021-11-11 11:37:00|5568.53|5568.53|5568.53|5568.53|5568.53|5568.53|5568.53|5568.53|0
1636630630000|2021-11-11 11:37:10|5567.83|5567.83|5567.83|5567.83|5567.83|5567.83|5567.83|5567.83|0
1636630640000|2021-11-11 11:37:20|5568.33|5568.33|5568.33|5568.33|5568.33|5568.33|5568.33|5568.33|0
1636630680000|2021-11-11 11:38:00|5569.03|5569.03|5569.38|5569.38|5569.38|5569.38|5569.03|5569.03|0
1636630690000|2021-11-11 11:38:10|5569.03|5569.03|5568.69|5568.69|5569.03|5569.03|5568.69|5568.69|0
1636630700000|2021-11-11 11:38:20|5569.4|5569.4|5569.4|5569.4|5569.4|5569.4|5569.4|5569.4|0
1636630790000|2021-11-11 11:39:50|5569.75|5569.75|5569.75|5569.75|5569.75|5569.75|5569.75|5569.75|0
1636630800000|2021-11-11 11:40:00|5569.52|5569.52|5569.75|5569.75|5569.75|5569.75|5569.52|5569.52|0
1636630810000|2021-11-11 11:40:10|5570.09|5570.09|5570.09|5570.09|5570.09|5570.09|5570.09|5570.09|0
1636630910000|2021-11-11 11:41:50|5569.86|5569.86|5569.86|5569.86|5569.86|5569.86|5569.86|5569.86|0
1636630960000|2021-11-11 11:42:40|5569.15|5569.15|5570.21|5570.21|5570.21|5570.21|5569.15|5569.15|0
1636630970000|2021-11-11 11:42:50|5569.15|5569.15|5568.09|5568.09|5569.15|5569.15|5568.09|5568.09|0
1636630990000|2021-11-11 11:43:10|5567.97|5567.97|5567.97|5567.97|5567.97|5567.97|5567.97|5567.97|0
1636631050000|2021-11-11 11:44:10|5569.03|5569.03|5569.03|5569.03|5569.03|5569.03|5569.03|5569.03|0
1636631110000|2021-11-11 11:45:10|5568.33|5568.33|5568.33|5568.33|5568.33|5568.33|5568.33|5568.33|0
1636631170000|2021-11-11 11:46:10|5567.97|5567.97|5568.09|5568.09|5568.09|5568.09|5567.97|5567.97|0
1636631180000|2021-11-11 11:46:20|5567.75|5567.75|5567.41|5567.41|5567.75|5567.75|5567.41|5567.41|0
1636631210000|2021-11-11 11:46:50|5567.77|5567.77|5567.77|5567.77|5567.77|5567.77|5567.77|5567.77|0
1636631230000|2021-11-11 11:47:10|5567.43|5567.43|5566.8|5566.8|5567.43|5567.43|5566.8|5566.8|0
1636631240000|2021-11-11 11:47:20|5566.3|5566.3|5566.05|5566.05|5566.3|5566.3|5566.05|5566.05|0
1636631260000|2021-11-11 11:47:40|5565.7|5565.7|5565.7|5565.7|5565.7|5565.7|5565.7|5565.7|0
1636631280000|2021-11-11 11:48:00|5565.95|5565.95|5565.95|5565.95|5565.95|5565.95|5565.95|5565.95|0
1636631300000|2021-11-11 11:48:20|5565.59|5565.59|5565.59|5565.59|5565.59|5565.59|5565.59|5565.59|0
1636631320000|2021-11-11 11:48:40|5565.95|5565.95|5565.71|5565.71|5565.95|5565.95|5565.71|5565.71|0
1636631360000|2021-11-11 11:49:20|5565.01|5565.01|5565.01|5565.01|5565.01|5565.01|5565.01|5565.01|0
1636631370000|2021-11-11 11:49:30|5564.33|5564.33|5564.33|5564.33|5564.33|5564.33|5564.33|5564.33|0
1636631400000|2021-11-11 11:50:00|5565.01|5565.01|5565.01|5565.01|5565.01|5565.01|5565.01|5565.01|0
1636631430000|2021-11-11 11:50:30|5565.24|5565.24|5565.24|5565.24|5565.95|5565.95|5565.24|5565.24|0
1636631440000|2021-11-11 11:50:40|5565.74|5565.74|5565.74|5565.74|5565.74|5565.74|5565.74|5565.74|0
1636631460000|2021-11-11 11:51:00|5566.08|5566.08|5566.43|5566.43|5566.43|5566.43|5566.08|5566.08|0
1636631490000|2021-11-11 11:51:30|5567.13|5567.13|5567.84|5567.84|5567.84|5567.84|5567.13|5567.13|0
1636631530000|2021-11-11 11:52:10|5567.13|5567.13|5567.13|5567.13|5567.13|5567.13|5567.13|5567.13|0
1636631560000|2021-11-11 11:52:40|5567.41|5567.41|5567.41|5567.41|5567.41|5567.41|5567.41|5567.41|0
1636631610000|2021-11-11 11:53:30|5567.75|5567.75|5567.75|5567.75|5567.75|5567.75|5567.75|5567.75|0
1636631620000|2021-11-11 11:53:40|5567.4|5567.4|5567.4|5567.4|5567.4|5567.4|5567.4|5567.4|0
1636631640000|2021-11-11 11:54:00|5567.65|5567.65|5567.65|5567.65|5567.65|5567.65|5567.65|5567.65|0
1636631660000|2021-11-11 11:54:20|5566.59|5566.59|5566.59|5566.59|5566.59|5566.59|5566.59|5566.59|0
1636631690000|2021-11-11 11:54:50|5567.54|5567.54|5568.95|5568.95|5568.95|5568.95|5567.19|5567.19|0
1636631750000|2021-11-11 11:55:50|5569.45|5569.45|5569.45|5569.45|5569.45|5569.45|5569.45|5569.45|0
1636631760000|2021-11-11 11:56:00|5569.33|5569.33|5569.33|5569.33|5569.33|5569.33|5569.33|5569.33|0
1636631790000|2021-11-11 11:56:30|5570.04|5570.04|5570.04|5570.04|5570.04|5570.04|5570.04|5570.04|0
1636631860000|2021-11-11 11:57:40|5570.38|5570.38|5570.38|5570.38|5570.38|5570.38|5570.38|5570.38|0
1636631900000|2021-11-11 11:58:20|5571.79|5571.79|5571.79|5571.79|5571.79|5571.79|5571.79|5571.79|0
1636631920000|2021-11-11 11:58:40|5571.08|5571.08|5571.44|5571.44|5571.44|5571.44|5570.73|5570.73|0
1636631930000|2021-11-11 11:58:50|5572.5|5572.5|5572.5|5572.5|5572.5|5572.5|5572.5|5572.5|0
1636631950000|2021-11-11 11:59:10|5573.2|5573.2|5573.2|5573.2|5573.2|5573.2|5573.2|5573.2|0
1636632000000|2021-11-11 12:00:00|5573.09|5573.09|5573.09|5573.09|5573.09|5573.09|5573.09|5573.09|0
1636632020000|2021-11-11 12:00:20|5573.2|5573.2|5573.2|5573.2|5573.2|5573.2|5573.2|5573.2|0
1636632040000|2021-11-11 12:00:40|5572.14|5572.14|5572.14|5572.14|5572.14|5572.14|5572.14|5572.14|0
1636632060000|2021-11-11 12:01:00|5572.5|5572.5|5572.5|5572.5|5572.5|5572.5|5572.5|5572.5|0
1636632070000|2021-11-11 12:01:10|5572.85|5572.85|5572.85|5572.85|5572.85|5572.85|5572.85|5572.85|0
1636632130000|2021-11-11 12:02:10|5573.56|5573.56|5573.56|5573.56|5573.56|5573.56|5573.56|5573.56|0
1636632140000|2021-11-11 12:02:20|5573.21|5573.21|5573.21|5573.21|5573.21|5573.21|5573.21|5573.21|0
1636632150000|2021-11-11 12:02:30|5573.32|5573.32|5573.32|5573.32|5573.32|5573.32|5573.32|5573.32|0
1636632160000|2021-11-11 12:02:40|5572.97|5572.97|5573.31|5573.31|5573.31|5573.31|5572.97|5572.97|0
1636632220000|2021-11-11 12:03:40|5574.72|5574.72|5574.72|5574.72|5574.72|5574.72|5574.72|5574.72|0
1636632230000|2021-11-11 12:03:50|5574.37|5574.37|5574.37|5574.37|5574.37|5574.37|5574.37|5574.37|0
1636632250000|2021-11-11 12:04:10|5574.01|5574.01|5574.01|5574.01|5574.01|5574.01|5574.01|5574.01|0
1636632270000|2021-11-11 12:04:30|5573.9|5573.9|5573.9|5573.9|5573.9|5573.9|5573.9|5573.9|0
1636632310000|2021-11-11 12:05:10|5574.96|5574.96|5576.16|5576.16|5576.16|5576.16|5574.96|5574.96|0
1636632320000|2021-11-11 12:05:20|5576.5|5576.5|5577.56|5577.56|5577.56|5577.56|5576.5|5576.5|0
1636632340000|2021-11-11 12:05:40|5577.91|5577.91|5577.2|5577.2|5577.91|5577.91|5577.2|5577.2|0
1636632370000|2021-11-11 12:06:10|5576.85|5576.85|5576.85|5576.85|5576.85|5576.85|5576.85|5576.85|0
1636632410000|2021-11-11 12:06:50|5577.1|5577.1|5577.1|5577.1|5577.1|5577.1|5577.1|5577.1|0
1636632430000|2021-11-11 12:07:10|5577.44|5577.44|5577.44|5577.44|5577.44|5577.44|5577.44|5577.44|0
1636632440000|2021-11-11 12:07:20|5577.56|5577.56|5576.85|5576.85|5577.56|5577.56|5576.85|5576.85|0
1636632520000|2021-11-11 12:08:40|5576.97|5576.97|5576.97|5576.97|5576.97|5576.97|5576.97|5576.97|0
1636632570000|2021-11-11 12:09:30|5577.32|5577.32|5577.32|5577.32|5577.32|5577.32|5577.32|5577.32|0
1636632610000|2021-11-11 12:10:10|5577.2|5577.2|5577.2|5577.2|5577.2|5577.2|5577.2|5577.2|0
1636632620000|2021-11-11 12:10:20|5577.09|5577.09|5577.09|5577.09|5577.09|5577.09|5577.09|5577.09|0
1636632680000|2021-11-11 12:11:20|5577.2|5577.2|5577.2|5577.2|5577.2|5577.2|5577.2|5577.2|0
1636632690000|2021-11-11 12:11:30|5577.56|5577.56|5577.56|5577.56|5577.56|5577.56|5577.56|5577.56|0
1636632730000|2021-11-11 12:12:10|5577.44|5577.44|5577.44|5577.44|5577.44|5577.44|5577.44|5577.44|0
1636632760000|2021-11-11 12:12:40|5575.67|5575.67|5575.67|5575.67|5575.67|5575.67|5575.67|5575.67|0
1636632910000|2021-11-11 12:15:10|5577.09|5577.09|5576.59|5576.59|5577.09|5577.09|5576.59|5576.59|0
1636632980000|2021-11-11 12:16:20|5576.25|5576.25|5576.25|5576.25|5576.25|5576.25|5575.91|5575.91|0
1636633040000|2021-11-11 12:17:20|5575.9|5575.9|5575.9|5575.9|5575.9|5575.9|5575.9|5575.9|0
1636633060000|2021-11-11 12:17:40|5575.65|5575.65|5576.35|5576.35|5576.71|5576.71|5575.65|5575.65|0
1636633180000|2021-11-11 12:19:40|5575.29|5575.29|5574.69|5574.69|5575.65|5575.65|5574.69|5574.69|0
1636633200000|2021-11-11 12:20:00|5575.05|5575.05|5575.05|5575.05|5575.05|5575.05|5575.05|5575.05|0
1636633320000|2021-11-11 12:22:00|5574.69|5574.69|5574.69|5574.69|5574.69|5574.69|5574.69|5574.69|0
1636633340000|2021-11-11 12:22:20|5574.44|5574.44|5574.44|5574.44|5574.44|5574.44|5574.44|5574.44|0
1636633350000|2021-11-11 12:22:30|5574.8|5574.8|5574.8|5574.8|5574.8|5574.8|5574.8|5574.8|0
1636633400000|2021-11-11 12:23:20|5575.15|5575.15|5575.15|5575.15|5575.15|5575.15|5575.15|5575.15|0
1636633450000|2021-11-11 12:24:10|5574.44|5574.44|5574.44|5574.44|5574.44|5574.44|5574.44|5574.44|0
1636633500000|2021-11-11 12:25:00|5574.09|5574.09|5574.68|5574.68|5574.68|5574.68|5574.09|5574.09|0
1636633520000|2021-11-11 12:25:20|5574.91|5574.91|5575.62|5575.62|5575.62|5575.62|5574.91|5574.91|0
1636633540000|2021-11-11 12:25:40|5575.5|5575.5|5575.5|5575.5|5575.5|5575.5|5575.5|5575.5|0
1636633560000|2021-11-11 12:26:00|5575.15|5575.15|5575.15|5575.15|5575.15|5575.15|5575.15|5575.15|0
1636633570000|2021-11-11 12:26:10|5575.5|5575.5|5575.5|5575.5|5575.5|5575.5|5575.5|5575.5|0
1636633580000|2021-11-11 12:26:20|5574.79|5574.79|5574.79|5574.79|5574.79|5574.79|5574.79|5574.79|0
1636633590000|2021-11-11 12:26:30|5574.09|5574.09|5574.44|5574.44|5574.44|5574.44|5574.09|5574.09|0
1636633610000|2021-11-11 12:26:50|5574.08|5574.08|5574.08|5574.08|5574.08|5574.08|5574.08|5574.08|0
1636633670000|2021-11-11 12:27:50|5573.38|5573.38|5573.38|5573.38|5573.38|5573.38|5573.38|5573.38|0
1636633680000|2021-11-11 12:28:00|5573.63|5573.63|5573.63|5573.63|5573.63|5573.63|5573.63|5573.63|0
1636633700000|2021-11-11 12:28:20|5574.33|5574.33|5574.33|5574.33|5574.33|5574.33|5574.33|5574.33|0
1636633710000|2021-11-11 12:28:30|5574.22|5574.22|5574.22|5574.22|5574.22|5574.22|5574.22|5574.22|0
1636633730000|2021-11-11 12:28:50|5574.45|5574.45|5574.45|5574.45|5574.45|5574.45|5574.45|5574.45|0
1636633740000|2021-11-11 12:29:00|5574.1|5574.1|5574.1|5574.1|5574.1|5574.1|5574.1|5574.1|0
1636633770000|2021-11-11 12:29:30|5573.39|5573.39|5573.39|5573.39|5573.39|5573.39|5573.39|5573.39|0
1636633780000|2021-11-11 12:29:40|5573.74|5573.74|5573.74|5573.74|5573.74|5573.74|5573.74|5573.74|0
1636633800000|2021-11-11 12:30:00|5573.86|5573.86|5573.86|5573.86|5573.86|5573.86|5573.86|5573.86|0
1636633810000|2021-11-11 12:30:10|5573.15|5573.15|5573.15|5573.15|5573.15|5573.15|5573.15|5573.15|0
1636633850000|2021-11-11 12:30:50|5573.51|5573.51|5573.86|5573.86|5573.86|5573.86|5573.51|5573.51|0
1636633870000|2021-11-11 12:31:10|5574.21|5574.21|5574.21|5574.21|5574.21|5574.21|5574.21|5574.21|0
1636633900000|2021-11-11 12:31:40|5574.57|5574.57|5575.51|5575.51|5575.51|5575.51|5574.57|5574.57|0
1636633930000|2021-11-11 12:32:10|5575.85|5575.85|5575.85|5575.85|5575.85|5575.85|5575.85|5575.85|0
1636633950000|2021-11-11 12:32:30|5575.96|5575.96|5575.96|5575.96|5575.96|5575.96|5575.96|5575.96|0
1636633960000|2021-11-11 12:32:40|5576.21|5576.21|5576.21|5576.21|5576.21|5576.21|5576.21|5576.21|0
1636633990000|2021-11-11 12:33:10|5575.87|5575.87|5575.87|5575.87|5575.87|5575.87|5575.87|5575.87|0
1636634000000|2021-11-11 12:33:20|5575.17|5575.17|5575.17|5575.17|5575.17|5575.17|5575.17|5575.17|0
1636634020000|2021-11-11 12:33:40|5574.93|5574.93|5574.93|5574.93|5574.93|5574.93|5574.93|5574.93|0
1636634050000|2021-11-11 12:34:10|5574.58|5574.58|5574.58|5574.58|5574.58|5574.58|5574.58|5574.58|0
1636634140000|2021-11-11 12:35:40|5574.08|5574.08|5574.08|5574.08|5574.08|5574.08|5574.08|5574.08|0
1636634160000|2021-11-11 12:36:00|5573.73|5573.73|5573.73|5573.73|5573.73|5573.73|5573.73|5573.73|0
1636634200000|2021-11-11 12:36:40|5574.44|5574.44|5573.38|5573.38|5574.44|5574.44|5573.38|5573.38|0
1636634220000|2021-11-11 12:37:00|5572.67|5572.67|5572.67|5572.67|5572.67|5572.67|5572.67|5572.67|0
1636634260000|2021-11-11 12:37:40|5573.73|5573.73|5573.73|5573.73|5573.73|5573.73|5573.73|5573.73|0
1636634300000|2021-11-11 12:38:20|5573.39|5573.39|5573.39|5573.39|5573.39|5573.39|5573.39|5573.39|0
1636634310000|2021-11-11 12:38:30|5573.04|5573.04|5573.04|5573.04|5573.04|5573.04|5573.04|5573.04|0
1636634370000|2021-11-11 12:39:30|5572.68|5572.68|5572.33|5572.33|5572.68|5572.68|5572.33|5572.33|0
1636634400000|2021-11-11 12:40:00|5572.1|5572.1|5572.1|5572.1|5572.1|5572.1|5572.1|5572.1|0
1636634410000|2021-11-11 12:40:10|5571.39|5571.39|5571.39|5571.39|5571.39|5571.39|5571.39|5571.39|0
1636634430000|2021-11-11 12:40:30|5572.1|5572.1|5572.1|5572.1|5572.1|5572.1|5572.1|5572.1|0
1636634450000|2021-11-11 12:40:50|5571.98|5571.98|5571.98|5571.98|5571.98|5571.98|5571.98|5571.98|0
1636634460000|2021-11-11 12:41:00|5571.63|5571.63|5571.63|5571.63|5571.63|5571.63|5571.63|5571.63|0
1636634550000|2021-11-11 12:42:30|5571.74|5571.74|5571.74|5571.74|5571.74|5571.74|5571.74|5571.74|0
1636634590000|2021-11-11 12:43:10|5571.39|5571.39|5571.39|5571.39|5571.39|5571.39|5571.39|5571.39|0
1636634660000|2021-11-11 12:44:20|5570.69|5570.69|5570.69|5570.69|5570.69|5570.69|5570.69|5570.69|0
1636634760000|2021-11-11 12:46:00|5570.44|5570.44|5569.38|5569.38|5570.44|5570.44|5569.38|5569.38|0
1636634770000|2021-11-11 12:46:10|5569.26|5569.26|5569.26|5569.26|5569.26|5569.26|5569.26|5569.26|0
1636634820000|2021-11-11 12:47:00|5568.92|5568.92|5568.92|5568.92|5568.92|5568.92|5568.92|5568.92|0
1636634900000|2021-11-11 12:48:20|5569.04|5569.04|5569.04|5569.04|5569.04|5569.04|5569.04|5569.04|0
1636634960000|2021-11-11 12:49:20|5568.92|5568.92|5568.92|5568.92|5568.92|5568.92|5568.92|5568.92|0
1636634970000|2021-11-11 12:49:30|5569.28|5569.28|5569.28|5569.28|5569.28|5569.28|5569.28|5569.28|0
1636635000000|2021-11-11 12:50:00|5569.52|5569.52|5569.88|5569.88|5569.88|5569.88|5569.52|5569.52|0
1636635060000|2021-11-11 12:51:00|5570.13|5570.13|5570.36|5570.36|5570.36|5570.36|5570.13|5570.13|0
1636635070000|2021-11-11 12:51:10|5570.48|5570.48|5570.59|5570.59|5570.59|5570.59|5570.48|5570.48|0
1636635080000|2021-11-11 12:51:20|5570.71|5570.71|5570.71|5570.71|5570.71|5570.71|5570.36|5570.36|0
1636635100000|2021-11-11 12:51:40|5571.06|5571.06|5571.42|5571.42|5571.42|5571.42|5571.06|5571.06|0
1636635120000|2021-11-11 12:52:00|5570.71|5570.71|5570.36|5570.36|5570.71|5570.71|5570.36|5570.36|0
1636635180000|2021-11-11 12:53:00|5570.71|5570.71|5571.06|5571.06|5571.06|5571.06|5570.71|5570.71|0
1636635210000|2021-11-11 12:53:30|5570.71|5570.71|5570.71|5570.71|5570.71|5570.71|5570.71|5570.71|0
1636635230000|2021-11-11 12:53:50|5570.36|5570.36|5570.36|5570.36|5570.36|5570.36|5570|5570|0
1636635240000|2021-11-11 12:54:00|5570.71|5570.71|5571.06|5571.06|5571.06|5571.06|5570.71|5570.71|0
1636635290000|2021-11-11 12:54:50|5571.77|5571.77|5571.77|5571.77|5571.77|5571.77|5571.77|5571.77|0
1636635300000|2021-11-11 12:55:00|5572.11|5572.11|5572.8|5572.8|5572.8|5572.8|5572.11|5572.11|0
1636635350000|2021-11-11 12:55:50|5573.14|5573.14|5573.14|5573.14|5573.14|5573.14|5573.14|5573.14|0
1636635400000|2021-11-11 12:56:40|5573.84|5573.84|5573.84|5573.84|5573.84|5573.84|5573.84|5573.84|0
1636635480000|2021-11-11 12:58:00|5574.09|5574.09|5573.39|5573.39|5574.09|5574.09|5573.39|5573.39|0
1636635490000|2021-11-11 12:58:10|5573.27|5573.27|5573.27|5573.27|5573.27|5573.27|5573.27|5573.27|0
1636635500000|2021-11-11 12:58:20|5573.04|5573.04|5572.68|5572.68|5573.04|5573.04|5572.68|5572.68|0
1636635510000|2021-11-11 12:58:30|5571.62|5571.62|5571.98|5571.98|5571.98|5571.98|5571.62|5571.62|0
1636635600000|2021-11-11 13:00:00|5571.86|5571.86|5571.01|5571.01|5571.86|5571.86|5571.01|5571.01|0
1636635610000|2021-11-11 13:00:10|5571.37|5571.37|5571.37|5571.37|5571.37|5571.37|5571.37|5571.37|0
1636635650000|2021-11-11 13:00:50|5571.6|5571.6|5571.6|5571.6|5571.6|5571.6|5571.6|5571.6|0
1636635660000|2021-11-11 13:01:00|5571.83|5571.83|5572.19|5572.19|5572.19|5572.19|5571.83|5571.83|0
1636635670000|2021-11-11 13:01:10|5571.83|5571.83|5571.83|5571.83|5571.83|5571.83|5571.83|5571.83|0
1636635750000|2021-11-11 13:02:30|5571.23|5571.23|5570.88|5570.88|5571.23|5571.23|5570.88|5570.88|0
1636635810000|2021-11-11 13:03:30|5570.76|5570.76|5570.76|5570.76|5570.76|5570.76|5570.76|5570.76|0
1636635830000|2021-11-11 13:03:50|5571.47|5571.47|5571.47|5571.47|5571.47|5571.47|5571.47|5571.47|0
1636635850000|2021-11-11 13:04:10|5571.58|5571.58|5571.58|5571.58|5571.58|5571.58|5571.58|5571.58|0
1636635900000|2021-11-11 13:05:00|5572.08|5572.08|5571.74|5571.74|5572.08|5572.08|5571.74|5571.74|0
1636635910000|2021-11-11 13:05:10|5572.1|5572.1|5572.1|5572.1|5572.1|5572.1|5572.1|5572.1|0
1636635930000|2021-11-11 13:05:30|5571.98|5571.98|5571.98|5571.98|5571.98|5571.98|5571.98|5571.98|0
1636635960000|2021-11-11 13:06:00|5571.64|5571.64|5571.64|5571.64|5571.64|5571.64|5571.64|5571.64|0
1636635970000|2021-11-11 13:06:10|5571.99|5571.99|5572.32|5572.32|5572.32|5572.32|5571.64|5571.64|0
1636635980000|2021-11-11 13:06:20|5572.44|5572.44|5572.44|5572.44|5572.44|5572.44|5572.44|5572.44|0
1636636070000|2021-11-11 13:07:50|5572.55|5572.55|5572.55|5572.55|5572.55|5572.55|5572.55|5572.55|0
1636636120000|2021-11-11 13:08:40|5573.26|5573.26|5573.26|5573.26|5573.61|5573.61|5573.26|5573.26|0
1636636170000|2021-11-11 13:09:30|5572.9|5572.9|5572.57|5572.57|5572.9|5572.9|5572.57|5572.57|0
1636636180000|2021-11-11 13:09:40|5572.1|5572.1|5572.45|5572.45|5572.45|5572.45|5572.1|5572.1|0
1636636270000|2021-11-11 13:11:10|5572.79|5572.79|5572.32|5572.32|5572.79|5572.79|5572.32|5572.32|0
1636636280000|2021-11-11 13:11:20|5572.67|5572.67|5572.67|5572.67|5572.67|5572.67|5572.67|5572.67|0
1636636290000|2021-11-11 13:11:30|5572.91|5572.91|5572.91|5572.91|5572.91|5572.91|5572.91|5572.91|0
1636636390000|2021-11-11 13:13:10|5572.55|5572.55|5572.55|5572.55|5572.55|5572.55|5572.55|5572.55|0
1636636420000|2021-11-11 13:13:40|5571.85|5571.85|5572.2|5572.2|5572.2|5572.2|5571.85|5571.85|0
1636636550000|2021-11-11 13:15:50|5572.55|5572.55|5572.55|5572.55|5572.55|5572.55|5572.55|5572.55|0
1636636590000|2021-11-11 13:16:30|5571.88|5571.88|5571.6|5571.6|5571.88|5571.88|5571.6|5571.6|0
1636636650000|2021-11-11 13:17:30|5570.89|5570.89|5570.89|5570.89|5570.89|5570.89|5570.89|5570.89|0
1636636710000|2021-11-11 13:18:30|5571.94|5571.94|5572.64|5572.64|5572.64|5572.64|5571.94|5571.94|0
1636636740000|2021-11-11 13:19:00|5571.94|5571.94|5571.94|5571.94|5571.94|5571.94|5571.58|5571.58|0
1636636830000|2021-11-11 13:20:30|5572.28|5572.28|5572.28|5572.28|5572.28|5572.28|5572.28|5572.28|0
1636636880000|2021-11-11 13:21:20|5572.63|5572.63|5572.63|5572.63|5572.63|5572.63|5572.63|5572.63|0
1636637030000|2021-11-11 13:23:50|5572.28|5572.28|5571.92|5571.92|5572.28|5572.28|5571.92|5571.92|0
1636637050000|2021-11-11 13:24:10|5572.63|5572.63|5572.63|5572.63|5572.63|5572.63|5572.63|5572.63|0
1636637100000|2021-11-11 13:25:00|5571.92|5571.92|5572.63|5572.63|5572.63|5572.63|5571.92|5571.92|0
1636637110000|2021-11-11 13:25:10|5572.28|5572.28|5572.28|5572.28|5572.28|5572.28|5572.28|5572.28|0
1636637140000|2021-11-11 13:25:40|5571.94|5571.94|5571.58|5571.58|5571.94|5571.94|5571.58|5571.58|0
1636637230000|2021-11-11 13:27:10|5571.94|5571.94|5572.29|5572.29|5572.29|5572.29|5571.94|5571.94|0
1636637270000|2021-11-11 13:27:50|5572.63|5572.63|5572.63|5572.63|5572.63|5572.63|5572.63|5572.63|0
1636637320000|2021-11-11 13:28:40|5572.29|5572.29|5572.29|5572.29|5572.29|5572.29|5572.29|5572.29|0
1636637330000|2021-11-11 13:28:50|5572.64|5572.64|5572.64|5572.64|5572.64|5572.64|5572.64|5572.64|0
1636637350000|2021-11-11 13:29:10|5571.94|5571.94|5571.94|5571.94|5571.94|5571.94|5571.94|5571.94|0
1636637380000|2021-11-11 13:29:40|5572.29|5572.29|5571.94|5571.94|5572.29|5572.29|5571.94|5571.94|0
1636637420000|2021-11-11 13:30:20|5572.29|5572.29|5572.29|5572.29|5572.29|5572.29|5572.29|5572.29|0
1636637430000|2021-11-11 13:30:30|5572.41|5572.41|5573.11|5573.11|5573.11|5573.11|5572.41|5572.41|0
1636637440000|2021-11-11 13:30:40|5573.47|5573.47|5573.47|5573.47|5573.47|5573.47|5573.47|5573.47|0
1636637460000|2021-11-11 13:31:00|5573.8|5573.8|5574.14|5574.14|5574.14|5574.14|5573.8|5573.8|0
1636637480000|2021-11-11 13:31:20|5574.5|5574.5|5574.5|5574.5|5574.5|5574.5|5574.5|5574.5|0
1636637500000|2021-11-11 13:31:40|5574.85|5574.85|5574.5|5574.5|5574.85|5574.85|5574.5|5574.5|0
1636637510000|2021-11-11 13:31:50|5574.85|5574.85|5574.85|5574.85|5574.85|5574.85|5574.85|5574.85|0
1636637520000|2021-11-11 13:32:00|5575.56|5575.56|5575.56|5575.56|5575.56|5575.56|5575.56|5575.56|0
1636637530000|2021-11-11 13:32:10|5576.23|5576.23|5576.23|5576.23|5576.23|5576.23|5576.23|5576.23|0
1636637550000|2021-11-11 13:32:30|5575.53|5575.53|5575.64|5575.64|5575.64|5575.64|5574.82|5574.82|0
1636637560000|2021-11-11 13:32:40|5576.34|5576.34|5576.34|5576.34|5576.34|5576.34|5576.34|5576.34|0
1636637570000|2021-11-11 13:32:50|5576.23|5576.23|5576.23|5576.23|5576.23|5576.23|5576.23|5576.23|0
1636637580000|2021-11-11 13:33:00|5576.46|5576.46|5576.46|5576.46|5576.46|5576.46|5576.46|5576.46|0
1636637600000|2021-11-11 13:33:20|5576.34|5576.34|5576.34|5576.34|5576.34|5576.34|5576.34|5576.34|0
1636637610000|2021-11-11 13:33:30|5576.23|5576.23|5576.23|5576.23|5576.23|5576.23|5576.23|5576.23|0
1636637690000|2021-11-11 13:34:50|5575.87|5575.87|5575.17|5575.17|5576.23|5576.23|5575.17|5575.17|0
1636637710000|2021-11-11 13:35:10|5575.05|5575.05|5575.05|5575.05|5575.05|5575.05|5575.05|5575.05|0
1636637740000|2021-11-11 13:35:40|5575.17|5575.17|5575.4|5575.4|5575.4|5575.4|5575.17|5575.17|0
1636637770000|2021-11-11 13:36:10|5574.72|5574.72|5574.72|5574.72|5574.72|5574.72|5574.72|5574.72|0
1636637790000|2021-11-11 13:36:30|5575.78|5575.78|5575.78|5575.78|5575.78|5575.78|5575.78|5575.78|0
1636637820000|2021-11-11 13:37:00|5575.9|5575.9|5575.05|5575.05|5575.9|5575.9|5574.93|5574.93|0
1636637880000|2021-11-11 13:38:00|5575.4|5575.4|5575.4|5575.4|5575.4|5575.4|5575.4|5575.4|0
1636637900000|2021-11-11 13:38:20|5575.29|5575.29|5575.29|5575.29|5575.29|5575.29|5575.29|5575.29|0
1636637910000|2021-11-11 13:38:30|5575.53|5575.53|5575.53|5575.53|5575.53|5575.53|5575.53|5575.53|0
1636637950000|2021-11-11 13:39:10|5576.59|5576.59|5576.59|5576.59|5576.59|5576.59|5576.59|5576.59|0
1636637960000|2021-11-11 13:39:20|5576.93|5576.93|5576.93|5576.93|5576.93|5576.93|5576.93|5576.93|0
1636637970000|2021-11-11 13:39:30|5577.64|5577.64|5577.64|5577.64|5577.64|5577.64|5577.64|5577.64|0
1636637980000|2021-11-11 13:39:40|5578.7|5578.7|5579.4|5579.4|5580.11|5580.11|5578.7|5578.7|0
1636637990000|2021-11-11 13:39:50|5579.06|5579.06|5579.32|5579.32|5579.32|5579.32|5578.39|5578.39|0
1636638000000|2021-11-11 13:40:00|5580.03|5580.03|5579.68|5579.68|5580.03|5580.03|5579.68|5579.68|0
1636638020000|2021-11-11 13:40:20|5579.91|5579.91|5579.91|5579.91|5579.91|5579.91|5579.91|5579.91|0
1636638030000|2021-11-11 13:40:30|5579.79|5579.79|5579.79|5579.79|5579.79|5579.79|5579.79|5579.79|0
1636638040000|2021-11-11 13:40:40|5580.04|5580.04|5580.04|5580.04|5580.04|5580.04|5580.04|5580.04|0
1636638120000|2021-11-11 13:42:00|5580.38|5580.38|5580.38|5580.38|5580.38|5580.38|5580.38|5580.38|0
1636638150000|2021-11-11 13:42:30|5580.03|5580.03|5580.03|5580.03|5580.03|5580.03|5580.03|5580.03|0
1636638170000|2021-11-11 13:42:50|5580.73|5580.73|5580.73|5580.73|5580.73|5580.73|5580.73|5580.73|0
1636638190000|2021-11-11 13:43:10|5580.38|5580.38|5578.26|5578.26|5580.38|5580.38|5578.26|5578.26|0
1636638240000|2021-11-11 13:44:00|5578.6|5578.6|5580.71|5580.71|5580.71|5580.71|5578.6|5578.6|0
1636638270000|2021-11-11 13:44:30|5582.12|5582.12|5582.12|5582.12|5582.12|5582.12|5582.12|5582.12|0
1636638280000|2021-11-11 13:44:40|5582.46|5582.46|5582.46|5582.46|5582.46|5582.46|5582.46|5582.46|0
1636638310000|2021-11-11 13:45:10|5582.81|5582.81|5582.81|5582.81|5582.81|5582.81|5582.81|5582.81|0
1636638340000|2021-11-11 13:45:40|5583.52|5583.52|5583.76|5583.76|5583.76|5583.76|5583.52|5583.52|0
1636638390000|2021-11-11 13:46:30|5584.01|5584.01|5584.01|5584.01|5584.01|5584.01|5584.01|5584.01|0
1636638410000|2021-11-11 13:46:50|5585.07|5585.07|5585.07|5585.07|5585.07|5585.07|5585.07|5585.07|0
1636638430000|2021-11-11 13:47:10|5585.57|5585.57|5585.57|5585.57|5585.57|5585.57|5585.57|5585.57|0
1636638450000|2021-11-11 13:47:30|5584.51|5584.51|5584.16|5584.16|5584.51|5584.51|5584.16|5584.16|0
1636638500000|2021-11-11 13:48:20|5584.04|5584.04|5584.04|5584.04|5584.04|5584.04|5584.04|5584.04|0
1636638520000|2021-11-11 13:48:40|5584.75|5584.75|5584.75|5584.75|5584.75|5584.75|5584.75|5584.75|0
1636638550000|2021-11-11 13:49:10|5584.39|5584.39|5584.39|5584.39|5584.39|5584.39|5584.39|5584.39|0
1636638560000|2021-11-11 13:49:20|5584.04|5584.04|5584.04|5584.04|5584.04|5584.04|5584.04|5584.04|0
1636638600000|2021-11-11 13:50:00|5584.39|5584.39|5584.39|5584.39|5584.39|5584.39|5584.39|5584.39|0
1636638670000|2021-11-11 13:51:10|5584.75|5584.75|5584.04|5584.04|5584.75|5584.75|5584.04|5584.04|0
1636638720000|2021-11-11 13:52:00|5584.16|5584.16|5584.16|5584.16|5584.16|5584.16|5584.16|5584.16|0
1636638830000|2021-11-11 13:53:50|5584.86|5584.86|5584.86|5584.86|5584.86|5584.86|5584.86|5584.86|0
1636638840000|2021-11-11 13:54:00|5584.98|5584.98|5584.27|5584.27|5584.98|5584.98|5584.27|5584.27|0
1636638850000|2021-11-11 13:54:10|5584.39|5584.39|5584.39|5584.39|5584.39|5584.39|5584.39|5584.39|0
1636638880000|2021-11-11 13:54:40|5584.51|5584.51|5584.51|5584.51|5584.51|5584.51|5584.51|5584.51|0
1636638940000|2021-11-11 13:55:40|5584.16|5584.16|5584.16|5584.16|5584.16|5584.16|5584.16|5584.16|0
1636638960000|2021-11-11 13:56:00|5584.86|5584.86|5584.86|5584.86|5584.86|5584.86|5584.86|5584.86|0
1636638990000|2021-11-11 13:56:30|5585.22|5585.22|5585.22|5585.22|5585.22|5585.22|5585.22|5585.22|0
1636639000000|2021-11-11 13:56:40|5585.57|5585.57|5585.57|5585.57|5585.57|5585.57|5585.57|5585.57|0
1636639030000|2021-11-11 13:57:10|5585.92|5585.92|5585.92|5585.92|5585.92|5585.92|5585.92|5585.92|0
1636639050000|2021-11-11 13:57:30|5585.22|5585.22|5585.22|5585.22|5585.22|5585.22|5585.22|5585.22|0
1636639090000|2021-11-11 13:58:10|5585.57|5585.57|5585.57|5585.57|5585.57|5585.57|5585.57|5585.57|0
1636639100000|2021-11-11 13:58:20|5585.92|5585.92|5585.92|5585.92|5585.92|5585.92|5585.92|5585.92|0
1636639140000|2021-11-11 13:59:00|5584.86|5584.86|5585.33|5585.33|5585.33|5585.33|5584.86|5584.86|0
1636639200000|2021-11-11 14:00:00|5586.04|5586.04|5586.04|5586.04|5586.04|5586.04|5586.04|5586.04|0
1636639210000|2021-11-11 14:00:10|5585.33|5585.33|5585.33|5585.33|5585.33|5585.33|5585.33|5585.33|0
1636639230000|2021-11-11 14:00:30|5584.63|5584.63|5584.63|5584.63|5584.63|5584.63|5584.63|5584.63|0
1636639240000|2021-11-11 14:00:40|5585.33|5585.33|5585.33|5585.33|5585.33|5585.33|5585.33|5585.33|0
1636639290000|2021-11-11 14:01:30|5585.45|5585.45|5585.8|5585.8|5586.75|5586.75|5585.22|5585.22|0
1636639320000|2021-11-11 14:02:00|5585.31|5585.31|5585.07|5585.07|5585.31|5585.31|5585.07|5585.07|0
1636639330000|2021-11-11 14:02:10|5585.32|5585.32|5585.57|5585.57|5585.57|5585.57|5585.32|5585.32|0
1636639340000|2021-11-11 14:02:20|5584.86|5584.86|5584.86|5584.86|5584.86|5584.86|5584.86|5584.86|0
1636639350000|2021-11-11 14:02:30|5585.36|5585.36|5585.36|5585.36|5585.36|5585.36|5585.36|5585.36|0
1636639370000|2021-11-11 14:02:50|5585.01|5585.01|5585.01|5585.01|5585.01|5585.01|5585.01|5585.01|0
1636639380000|2021-11-11 14:03:00|5584.66|5584.66|5584.3|5584.3|5584.66|5584.66|5584.3|5584.3|0
1636639400000|2021-11-11 14:03:20|5584.55|5584.55|5584.55|5584.55|5584.55|5584.55|5584.55|5584.55|0
1636639410000|2021-11-11 14:03:30|5583.49|5583.49|5583.49|5583.49|5583.49|5583.49|5583.49|5583.49|0
1636639430000|2021-11-11 14:03:50|5584.2|5584.2|5584.2|5584.2|5584.2|5584.2|5584.2|5584.2|0
1636639500000|2021-11-11 14:05:00|5583.14|5583.14|5583.14|5583.14|5583.14|5583.14|5583.14|5583.14|0
1636639510000|2021-11-11 14:05:10|5582.79|5582.79|5582.79|5582.79|5582.79|5582.79|5582.79|5582.79|0
1636639520000|2021-11-11 14:05:20|5583.84|5583.84|5583.84|5583.84|5583.84|5583.84|5583.84|5583.84|0
1636639570000|2021-11-11 14:06:10|5583.14|5583.14|5583.14|5583.14|5583.14|5583.14|5583.14|5583.14|0
1636639580000|2021-11-11 14:06:20|5583.49|5583.49|5583.49|5583.49|5583.49|5583.49|5583.49|5583.49|0
1636639620000|2021-11-11 14:07:00|5583.61|5583.61|5583.49|5583.49|5583.61|5583.61|5583.49|5583.49|0
1636639630000|2021-11-11 14:07:10|5583.14|5583.14|5583.14|5583.14|5583.14|5583.14|5583.14|5583.14|0
1636639640000|2021-11-11 14:07:20|5582.39|5582.39|5582.39|5582.39|5582.39|5582.39|5582.39|5582.39|0
1636639650000|2021-11-11 14:07:30|5582.51|5582.51|5582.39|5582.39|5582.51|5582.51|5582.39|5582.39|0
1636639660000|2021-11-11 14:07:40|5581.38|5581.38|5581.04|5581.04|5581.38|5581.38|5581.04|5581.04|0
1636639680000|2021-11-11 14:08:00|5581.38|5581.38|5581.85|5581.85|5581.85|5581.85|5581.38|5581.38|0
1636639700000|2021-11-11 14:08:20|5581.49|5581.49|5581.49|5581.49|5581.49|5581.49|5581.49|5581.49|0
1636639730000|2021-11-11 14:08:50|5581.61|5581.61|5581.61|5581.61|5581.61|5581.61|5581.61|5581.61|0
1636639750000|2021-11-11 14:09:10|5582.32|5582.32|5582.32|5582.32|5582.32|5582.32|5582.32|5582.32|0
1636639760000|2021-11-11 14:09:20|5581.96|5581.96|5582.21|5582.21|5582.21|5582.21|5581.96|5581.96|0
1636639770000|2021-11-11 14:09:30|5582.56|5582.56|5584.67|5584.67|5584.67|5584.67|5582.56|5582.56|0
1636639810000|2021-11-11 14:10:10|5583.96|5583.96|5583.96|5583.96|5583.96|5583.96|5583.96|5583.96|0
1636639830000|2021-11-11 14:10:30|5583.62|5583.62|5583.62|5583.62|5583.62|5583.62|5583.62|5583.62|0
1636639860000|2021-11-11 14:11:00|5583.51|5583.51|5583.51|5583.51|5583.51|5583.51|5583.51|5583.51|0
1636639870000|2021-11-11 14:11:10|5583.23|5583.23|5583.23|5583.23|5583.23|5583.23|5583.23|5583.23|0
1636639880000|2021-11-11 14:11:20|5580.76|5580.76|5581.46|5581.46|5581.46|5581.46|5580.76|5580.76|0
1636639990000|2021-11-11 14:13:10|5581.11|5581.11|5581.11|5581.11|5581.11|5581.11|5581.11|5581.11|0
1636640000000|2021-11-11 14:13:20|5580.76|5580.76|5580.76|5580.76|5580.76|5580.76|5580.76|5580.76|0
1636640010000|2021-11-11 14:13:30|5579.92|5579.92|5578.63|5578.63|5579.92|5579.92|5578.63|5578.63|0
1636640050000|2021-11-11 14:14:10|5578.88|5578.88|5578.88|5578.88|5578.88|5578.88|5578.88|5578.88|0
1636640090000|2021-11-11 14:14:50|5578.64|5578.64|5578.64|5578.64|5578.64|5578.64|5578.64|5578.64|0
1636640100000|2021-11-11 14:15:00|5578.39|5578.39|5578.04|5578.04|5578.39|5578.39|5578.04|5578.04|0
1636640110000|2021-11-11 14:15:10|5575.92|5575.92|5576.28|5576.28|5576.28|5576.28|5575.92|5575.92|0
1636640120000|2021-11-11 14:15:20|5576.16|5576.16|5576.16|5576.16|5576.16|5576.16|5576.16|5576.16|0
1636640160000|2021-11-11 14:16:00|5576.28|5576.28|5576.28|5576.28|5576.28|5576.28|5576.28|5576.28|0
1636640180000|2021-11-11 14:16:20|5576.63|5576.63|5576.63|5576.63|5576.63|5576.63|5576.63|5576.63|0
1636640190000|2021-11-11 14:16:30|5575.92|5575.92|5576.28|5576.28|5576.28|5576.28|5575.92|5575.92|0
1636640200000|2021-11-11 14:16:40|5576.16|5576.16|5576.04|5576.04|5576.16|5576.16|5576.04|5576.04|0
1636640210000|2021-11-11 14:16:50|5576.38|5576.38|5575.78|5575.78|5576.38|5576.38|5575.71|5575.71|0
1636640220000|2021-11-11 14:17:00|5576.12|5576.12|5576.12|5576.12|5576.12|5576.12|5576.12|5576.12|0
1636640250000|2021-11-11 14:17:30|5575.87|5575.87|5575.52|5575.52|5575.87|5575.87|5575.52|5575.52|0
1636640310000|2021-11-11 14:18:30|5575.16|5575.16|5576.22|5576.22|5576.22|5576.22|5575.16|5575.16|0
1636640320000|2021-11-11 14:18:40|5575.87|5575.87|5575.27|5575.27|5575.87|5575.87|5575.27|5575.27|0
1636640340000|2021-11-11 14:19:00|5574.91|5574.91|5574.91|5574.91|5574.91|5574.91|5574.91|5574.91|0
1636640400000|2021-11-11 14:20:00|5575.27|5575.27|5575.27|5575.27|5575.27|5575.27|5575.27|5575.27|0
1636640420000|2021-11-11 14:20:20|5575.61|5575.61|5575.59|5575.59|5575.61|5575.61|5575.25|5575.25|0
1636640430000|2021-11-11 14:20:30|5576.3|5576.3|5576.3|5576.3|5576.3|5576.3|5576.3|5576.3|0
1636640450000|2021-11-11 14:20:50|5577|5577|5577.47|5577.47|5577.47|5577.47|5577|5577|0
1636640480000|2021-11-11 14:21:20|5576.77|5576.77|5576.77|5576.77|5576.77|5576.77|5576.77|5576.77|0
1636640500000|2021-11-11 14:21:40|5576.43|5576.43|5576.43|5576.43|5576.43|5576.43|5576.43|5576.43|0
1636640520000|2021-11-11 14:22:00|5577.13|5577.13|5577.97|5577.97|5577.97|5577.97|5577.13|5577.13|0
1636640530000|2021-11-11 14:22:10|5578.31|5578.31|5578.31|5578.31|5578.31|5578.31|5578.31|5578.31|0
1636640580000|2021-11-11 14:23:00|5578.66|5578.66|5578.31|5578.31|5578.66|5578.66|5578.31|5578.31|0
1636640590000|2021-11-11 14:23:10|5578.65|5578.65|5578.65|5578.65|5578.65|5578.65|5578.65|5578.65|0
1636640620000|2021-11-11 14:23:40|5579|5579|5579|5579|5579|5579|5579|5579|0
1636640650000|2021-11-11 14:24:10|5579.35|5579.35|5579.35|5579.35|5579.35|5579.35|5579.35|5579.35|0
1636640700000|2021-11-11 14:25:00|5579.47|5579.47|5580.53|5580.53|5580.53|5580.53|5579.47|5579.47|0
1636640710000|2021-11-11 14:25:10|5579.12|5579.12|5579.47|5579.47|5579.47|5579.47|5579.12|5579.12|0
1636640750000|2021-11-11 14:25:50|5579.35|5579.35|5578.66|5578.66|5579.35|5579.35|5578.32|5578.32|0
1636640760000|2021-11-11 14:26:00|5578.78|5578.78|5578.78|5578.78|5578.78|5578.78|5578.78|5578.78|0
1636640770000|2021-11-11 14:26:10|5579.48|5579.48|5579.48|5579.48|5579.48|5579.48|5579.48|5579.48|0
1636640820000|2021-11-11 14:27:00|5579.84|5579.84|5579.23|5579.23|5579.84|5579.84|5579.23|5579.23|0
1636640830000|2021-11-11 14:27:10|5579.35|5579.35|5579.82|5579.82|5579.82|5579.82|5579.35|5579.35|0
1636640840000|2021-11-11 14:27:20|5580.16|5580.16|5580.16|5580.16|5580.16|5580.16|5580.16|5580.16|0
1636640850000|2021-11-11 14:27:30|5580.41|5580.41|5580.41|5580.41|5580.41|5580.41|5580.41|5580.41|0
1636640900000|2021-11-11 14:28:20|5581.46|5581.46|5580.76|5580.76|5581.46|5581.46|5580.76|5580.76|0
1636640910000|2021-11-11 14:28:30|5580.88|5580.88|5580.88|5580.88|5580.88|5580.88|5580.88|5580.88|0
1636640920000|2021-11-11 14:28:40|5581.12|5581.12|5581.48|5581.48|5581.48|5581.48|5581.12|5581.12|0
1636640940000|2021-11-11 14:29:00|5581.71|5581.71|5581.71|5581.71|5581.71|5581.71|5581.71|5581.71|0
1636640960000|2021-11-11 14:29:20|5581.03|5581.03|5581.28|5581.28|5581.28|5581.28|5581.03|5581.03|0
1636640970000|2021-11-11 14:29:30|5581.05|5581.05|5581.17|5581.17|5581.17|5581.17|5581.05|5581.05|0
1636640980000|2021-11-11 14:29:40|5581.28|5581.28|5581.28|5581.28|5581.28|5581.28|5581.28|5581.28|0
1636641000000|2021-11-11 14:30:00|5581.17|5581.17|5579.4|5579.4|5581.52|5581.52|5579.4|5579.4|0
1636641010000|2021-11-11 14:30:10|5580.46|5580.46|5579.99|5579.99|5580.46|5580.46|5579.4|5579.4|0
1636641020000|2021-11-11 14:30:20|5579.75|5579.75|5579.75|5579.75|5579.75|5579.75|5579.75|5579.75|0
1636641040000|2021-11-11 14:30:40|5580.46|5580.46|5580.46|5580.46|5580.46|5580.46|5580.46|5580.46|0
1636641050000|2021-11-11 14:30:50|5580.11|5580.11|5579.75|5579.75|5580.11|5580.11|5579.4|5579.4|0
1636641060000|2021-11-11 14:31:00|5580.43|5580.43|5580.08|5580.08|5580.78|5580.78|5579.37|5579.37|0
1636641070000|2021-11-11 14:31:10|5580.78|5580.78|5580.78|5580.78|5580.78|5580.78|5580.78|5580.78|0
1636641090000|2021-11-11 14:31:30|5581.02|5581.02|5579.25|5579.25|5581.02|5581.02|5579.25|5579.25|0
1636641100000|2021-11-11 14:31:40|5579.61|5579.61|5579.72|5579.72|5579.72|5579.72|5579.25|5579.25|0
1636641110000|2021-11-11 14:31:50|5579.37|5579.37|5579.02|5579.02|5579.37|5579.37|5578.66|5578.66|0
1636641120000|2021-11-11 14:32:00|5578.77|5578.77|5579.12|5579.12|5579.12|5579.12|5578.77|5578.77|0
1636641150000|2021-11-11 14:32:30|5579.47|5579.47|5579.25|5579.25|5580.53|5580.53|5579.25|5579.25|0
1636641160000|2021-11-11 14:32:40|5577.84|5577.84|5577.84|5577.84|5577.84|5577.84|5577.84|5577.84|0
1636641170000|2021-11-11 14:32:50|5577.16|5577.16|5577.16|5577.16|5577.16|5577.16|5577.16|5577.16|0
1636641180000|2021-11-11 14:33:00|5576.81|5576.81|5576.81|5576.81|5576.81|5576.81|5576.81|5576.81|0
1636641190000|2021-11-11 14:33:10|5577.16|5577.16|5577.16|5577.16|5577.16|5577.16|5577.16|5577.16|0
1636641200000|2021-11-11 14:33:20|5577.52|5577.52|5578.22|5578.22|5578.22|5578.22|5577.52|5577.52|0
1636641210000|2021-11-11 14:33:30|5578.58|5578.58|5578.58|5578.58|5578.58|5578.58|5578.58|5578.58|0
1636641220000|2021-11-11 14:33:40|5577.87|5577.87|5576.81|5576.81|5577.87|5577.87|5576.81|5576.81|0
1636641230000|2021-11-11 14:33:50|5576.46|5576.46|5576.34|5576.34|5576.46|5576.46|5576.34|5576.34|0
1636641240000|2021-11-11 14:34:00|5576.22|5576.22|5576.69|5576.69|5576.69|5576.69|5575.63|5575.63|0
1636641250000|2021-11-11 14:34:10|5577.4|5577.4|5577.4|5577.4|5577.4|5577.4|5577.4|5577.4|0
1636641260000|2021-11-11 14:34:20|5577.28|5577.28|5577.28|5577.28|5577.28|5577.28|5577.28|5577.28|0
1636641270000|2021-11-11 14:34:30|5577.99|5577.99|5576.93|5576.93|5577.99|5577.99|5576.93|5576.93|0
1636641290000|2021-11-11 14:34:50|5577.02|5577.02|5577.02|5577.02|5577.02|5577.02|5577.02|5577.02|0
1636641300000|2021-11-11 14:35:00|5575.61|5575.61|5574.79|5574.79|5575.61|5575.61|5574.79|5574.79|0
1636641310000|2021-11-11 14:35:10|5576.2|5576.2|5575.84|5575.84|5576.2|5576.2|5575.84|5575.84|0
1636641320000|2021-11-11 14:35:20|5575.49|5575.49|5575.86|5575.86|5575.86|5575.86|5575.49|5575.49|0
1636641330000|2021-11-11 14:35:30|5575.51|5575.51|5575.51|5575.51|5575.51|5575.51|5575.51|5575.51|0
1636641340000|2021-11-11 14:35:40|5576.21|5576.21|5575.86|5575.86|5576.21|5576.21|5575.86|5575.86|0
1636641370000|2021-11-11 14:36:10|5574.8|5574.8|5574.8|5574.8|5574.8|5574.8|5574.8|5574.8|0
1636641380000|2021-11-11 14:36:20|5576.21|5576.21|5576.21|5576.21|5576.21|5576.21|5576.21|5576.21|0
1636641390000|2021-11-11 14:36:30|5576.57|5576.57|5576.57|5576.57|5576.57|5576.57|5576.57|5576.57|0
1636641400000|2021-11-11 14:36:40|5576.82|5576.82|5576.11|5576.11|5576.82|5576.82|5576.11|5576.11|0
1636641410000|2021-11-11 14:36:50|5576.45|5576.45|5577.51|5577.51|5577.51|5577.51|5576.45|5576.45|0
1636641420000|2021-11-11 14:37:00|5578.21|5578.21|5578.57|5578.57|5578.57|5578.57|5578.21|5578.21|0
1636641440000|2021-11-11 14:37:20|5578.21|5578.21|5578.21|5578.21|5578.21|5578.21|5578.21|5578.21|0
1636641450000|2021-11-11 14:37:30|5579.27|5579.27|5579.4|5579.4|5579.63|5579.63|5578.92|5578.92|0
1636641460000|2021-11-11 14:37:40|5579.05|5579.05|5579.3|5579.3|5579.3|5579.3|5579.05|5579.05|0
1636641470000|2021-11-11 14:37:50|5579.41|5579.41|5579.06|5579.06|5579.41|5579.41|5578.94|5578.94|0
1636641500000|2021-11-11 14:38:20|5578|5578|5578.12|5578.12|5578.12|5578.12|5578|5578|0
1636641520000|2021-11-11 14:38:40|5578.47|5578.47|5578.83|5578.83|5578.83|5578.83|5578.47|5578.47|0
1636641540000|2021-11-11 14:39:00|5579.53|5579.53|5579.78|5579.78|5579.78|5579.78|5579.53|5579.53|0
1636641550000|2021-11-11 14:39:10|5580.84|5580.84|5580.84|5580.84|5580.84|5580.84|5580.84|5580.84|0
1636641570000|2021-11-11 14:39:30|5581.54|5581.54|5581.19|5581.19|5581.54|5581.54|5579.43|5579.43|0
1636641580000|2021-11-11 14:39:40|5581.54|5581.54|5580.84|5580.84|5581.54|5581.54|5580.84|5580.84|0
1636641590000|2021-11-11 14:39:50|5581.9|5581.9|5580.84|5580.84|5581.9|5581.9|5580.84|5580.84|0
1636641600000|2021-11-11 14:40:00|5580.72|5580.72|5579.66|5579.66|5580.72|5580.72|5579.31|5579.31|0
1636641610000|2021-11-11 14:40:10|5580.37|5580.37|5579.66|5579.66|5580.37|5580.37|5578.6|5578.6|0
1636641620000|2021-11-11 14:40:20|5578.92|5578.92|5578.56|5578.56|5578.92|5578.92|5578.56|5578.56|0
1636641630000|2021-11-11 14:40:30|5578.92|5578.92|5578.92|5578.92|5578.92|5578.92|5578.92|5578.92|0
1636641650000|2021-11-11 14:40:50|5579.17|5579.17|5579.17|5579.17|5579.17|5579.17|5579.17|5579.17|0
1636641660000|2021-11-11 14:41:00|5579.87|5579.87|5581.28|5581.28|5581.28|5581.28|5578.81|5578.81|0
1636641670000|2021-11-11 14:41:10|5580.58|5580.58|5578.81|5578.81|5580.58|5580.58|5578.81|5578.81|0
1636641680000|2021-11-11 14:41:20|5578.7|5578.7|5578.81|5578.81|5578.93|5578.93|5578.7|5578.7|0
1636641700000|2021-11-11 14:41:40|5579.17|5579.17|5577.43|5577.43|5579.17|5579.17|5577.43|5577.43|0
1636641710000|2021-11-11 14:41:50|5577.08|5577.08|5577.08|5577.08|5577.08|5577.08|5577.08|5577.08|0
1636641730000|2021-11-11 14:42:10|5577.78|5577.78|5577.78|5577.78|5577.78|5577.78|5577.78|5577.78|0
1636641740000|2021-11-11 14:42:20|5577.43|5577.43|5577.43|5577.43|5577.43|5577.43|5577.43|5577.43|0
1636641760000|2021-11-11 14:42:40|5577.78|5577.78|5578.03|5578.03|5578.03|5578.03|5576.37|5576.37|0
1636641770000|2021-11-11 14:42:50|5578.15|5578.15|5578.74|5578.74|5579.09|5579.09|5578.03|5578.03|0
1636641780000|2021-11-11 14:43:00|5576.62|5576.62|5577.32|5577.32|5577.32|5577.32|5575.91|5575.91|0
1636641790000|2021-11-11 14:43:10|5577.66|5577.66|5577.66|5577.66|5577.66|5577.66|5577.66|5577.66|0
1636641800000|2021-11-11 14:43:20|5579.08|5579.08|5579.08|5579.08|5579.08|5579.08|5579.08|5579.08|0
1636641810000|2021-11-11 14:43:30|5579.43|5579.43|5579.43|5579.43|5579.43|5579.43|5579.43|5579.43|0
1636641820000|2021-11-11 14:43:40|5578.02|5578.02|5578.02|5578.02|5578.02|5578.02|5578.02|5578.02|0
1636641840000|2021-11-11 14:44:00|5578.37|5578.37|5578.37|5578.37|5579.08|5579.08|5578.37|5578.37|0
1636641850000|2021-11-11 14:44:10|5578.72|5578.72|5578.72|5578.72|5578.72|5578.72|5578.72|5578.72|0
1636641880000|2021-11-11 14:44:40|5576.95|5576.95|5576.95|5576.95|5576.95|5576.95|5576.6|5576.6|0
1636641900000|2021-11-11 14:45:00|5577.66|5577.66|5577.89|5577.89|5577.89|5577.89|5577.66|5577.66|0
1636641920000|2021-11-11 14:45:20|5577.78|5577.78|5577.66|5577.66|5577.78|5577.78|5577.66|5577.66|0
1636641930000|2021-11-11 14:45:30|5577.89|5577.89|5577.89|5577.89|5577.89|5577.89|5577.89|5577.89|0
1636641940000|2021-11-11 14:45:40|5576.13|5576.13|5578.13|5578.13|5578.25|5578.25|5576.13|5576.13|0
1636641950000|2021-11-11 14:45:50|5578.84|5578.84|5578.84|5578.84|5578.84|5578.84|5578.84|5578.84|0
1636641960000|2021-11-11 14:46:00|5578.13|5578.13|5577.07|5577.07|5578.13|5578.13|5577.07|5577.07|0
1636642010000|2021-11-11 14:46:50|5577.42|5577.42|5577.31|5577.31|5577.42|5577.42|5577.19|5577.19|0
1636642020000|2021-11-11 14:47:00|5577.42|5577.42|5577.76|5577.76|5577.76|5577.76|5577.42|5577.42|0
1636642030000|2021-11-11 14:47:10|5577.64|5577.64|5577.39|5577.39|5577.64|5577.64|5577.39|5577.39|0
1636642040000|2021-11-11 14:47:20|5577.51|5577.51|5577.51|5577.51|5577.51|5577.51|5577.51|5577.51|0
1636642050000|2021-11-11 14:47:30|5578.92|5578.92|5578.57|5578.57|5578.92|5578.92|5578.57|5578.57|0
1636642060000|2021-11-11 14:47:40|5578.92|5578.92|5578.22|5578.22|5579.28|5579.28|5578.22|5578.22|0
1636642080000|2021-11-11 14:48:00|5578.33|5578.33|5578.33|5578.33|5578.33|5578.33|5578.33|5578.33|0
1636642100000|2021-11-11 14:48:20|5578.1|5578.1|5578.1|5578.1|5578.1|5578.1|5578.1|5578.1|0
1636642120000|2021-11-11 14:48:40|5578.81|5578.81|5577.39|5577.39|5578.81|5578.81|5577.39|5577.39|0
1636642130000|2021-11-11 14:48:50|5576.69|5576.69|5577.04|5577.04|5577.04|5577.04|5576.69|5576.69|0
1636642140000|2021-11-11 14:49:00|5576.92|5576.92|5574.91|5574.91|5576.92|5576.92|5574.91|5574.91|0
1636642150000|2021-11-11 14:49:10|5573.95|5573.95|5573.97|5573.97|5573.97|5573.97|5573.62|5573.62|0
1636642160000|2021-11-11 14:49:20|5573.73|5573.73|5573.73|5573.73|5573.73|5573.73|5573.73|5573.73|0
1636642170000|2021-11-11 14:49:30|5573.46|5573.46|5572.15|5572.15|5573.46|5573.46|5572.15|5572.15|0
1636642190000|2021-11-11 14:49:50|5573.21|5573.21|5573.49|5573.49|5573.49|5573.49|5573.21|5573.21|0
1636642200000|2021-11-11 14:50:00|5573.25|5573.25|5572.9|5572.9|5573.25|5573.25|5572.9|5572.9|0
1636642210000|2021-11-11 14:50:10|5573.02|5573.02|5572.66|5572.66|5573.72|5573.72|5572.66|5572.66|0
1636642220000|2021-11-11 14:50:20|5571.6|5571.6|5572.31|5572.31|5572.31|5572.31|5571.6|5571.6|0
1636642230000|2021-11-11 14:50:30|5572.66|5572.66|5572.66|5572.66|5573.37|5573.37|5572.66|5572.66|0
1636642240000|2021-11-11 14:50:40|5572.78|5572.78|5573.49|5573.49|5573.49|5573.49|5572.78|5572.78|0
1636642250000|2021-11-11 14:50:50|5573.83|5573.83|5573.83|5573.83|5573.83|5573.83|5573.83|5573.83|0
1636642260000|2021-11-11 14:51:00|5573.49|5573.49|5573.49|5573.49|5573.49|5573.49|5573.49|5573.49|0
1636642270000|2021-11-11 14:51:10|5573.84|5573.84|5573.84|5573.84|5573.84|5573.84|5573.84|5573.84|0
1636642280000|2021-11-11 14:51:20|5574.44|5574.44|5574.44|5574.44|5574.44|5574.44|5574.44|5574.44|0
1636642290000|2021-11-11 14:51:30|5574.78|5574.78|5574.78|5574.78|5574.78|5574.78|5574.78|5574.78|0
1636642310000|2021-11-11 14:51:50|5574.53|5574.53|5574.19|5574.19|5574.53|5574.53|5574.19|5574.19|0
1636642320000|2021-11-11 14:52:00|5574.31|5574.31|5574.19|5574.19|5574.43|5574.43|5574.19|5574.19|0
1636642340000|2021-11-11 14:52:20|5573.84|5573.84|5572.78|5572.78|5573.84|5573.84|5572.78|5572.78|0
1636642370000|2021-11-11 14:52:50|5573.84|5573.84|5573.84|5573.84|5573.84|5573.84|5573.84|5573.84|0
1636642380000|2021-11-11 14:53:00|5574.19|5574.19|5574.19|5574.19|5574.19|5574.19|5574.19|5574.19|0
1636642390000|2021-11-11 14:53:10|5573.84|5573.84|5573.84|5573.84|5573.84|5573.84|5573.84|5573.84|0
1636642400000|2021-11-11 14:53:20|5572.43|5572.43|5568.52|5568.52|5572.43|5572.43|5568.52|5568.52|0
1636642430000|2021-11-11 14:53:50|5569.58|5569.58|5569.34|5569.34|5569.58|5569.58|5569.34|5569.34|0
1636642440000|2021-11-11 14:54:00|5568.99|5568.99|5568.99|5568.99|5568.99|5568.99|5568.99|5568.99|0
1636642450000|2021-11-11 14:54:10|5569.11|5569.11|5568.99|5568.99|5569.11|5569.11|5568.99|5568.99|0
1636642460000|2021-11-11 14:54:20|5566.87|5566.87|5566.87|5566.87|5566.87|5566.87|5566.87|5566.87|0
1636642480000|2021-11-11 14:54:40|5566.99|5566.99|5566.99|5566.99|5566.99|5566.99|5566.99|5566.99|0
1636642490000|2021-11-11 14:54:50|5568.05|5568.05|5567.93|5567.93|5568.05|5568.05|5567.69|5567.69|0
1636642500000|2021-11-11 14:55:00|5570.05|5570.05|5567.94|5567.94|5570.05|5570.05|5567.94|5567.94|0
1636642510000|2021-11-11 14:55:10|5567.59|5567.59|5567.71|5567.71|5567.71|5567.71|5567.59|5567.59|0
1636642520000|2021-11-11 14:55:20|5568.06|5568.06|5567.71|5567.71|5568.06|5568.06|5567.71|5567.71|0
1636642530000|2021-11-11 14:55:30|5567|5567|5566.65|5566.65|5567|5567|5566.29|5566.29|0
1636642560000|2021-11-11 14:56:00|5566.53|5566.53|5566.53|5566.53|5566.53|5566.53|5566.53|5566.53|0
1636642570000|2021-11-11 14:56:10|5567.24|5567.24|5567.24|5567.24|5567.24|5567.24|5567.24|5567.24|0
1636642580000|2021-11-11 14:56:20|5566.88|5566.88|5566.88|5566.88|5566.88|5566.88|5566.88|5566.88|0
1636642600000|2021-11-11 14:56:40|5567.24|5567.24|5567.24|5567.24|5567.24|5567.24|5567.24|5567.24|0
1636642610000|2021-11-11 14:56:50|5567.59|5567.59|5567.59|5567.59|5567.59|5567.59|5567.59|5567.59|0
1636642620000|2021-11-11 14:57:00|5567.24|5567.24|5567.24|5567.24|5567.24|5567.24|5567.24|5567.24|0
1636642640000|2021-11-11 14:57:20|5566.53|5566.53|5566.18|5566.18|5566.53|5566.53|5566.18|5566.18|0
1636642650000|2021-11-11 14:57:30|5566.3|5566.3|5566.18|5566.18|5566.3|5566.3|5566.18|5566.18|0
1636642680000|2021-11-11 14:58:00|5566.52|5566.52|5565.81|5565.81|5566.52|5566.52|5565.81|5565.81|0
1636642700000|2021-11-11 14:58:20|5566.06|5566.06|5566.06|5566.06|5566.06|5566.06|5566.06|5566.06|0
1636642770000|2021-11-11 14:59:30|5565.71|5565.71|5565.71|5565.71|5565.71|5565.71|5565.71|5565.71|0
1636642780000|2021-11-11 14:59:40|5566.05|5566.05|5566.05|5566.05|5566.05|5566.05|5566.05|5566.05|0
1636642790000|2021-11-11 14:59:50|5566.75|5566.75|5566.75|5566.75|5566.75|5566.75|5566.75|5566.75|0
1636642800000|2021-11-11 15:00:00|5567.46|5567.46|5567.46|5567.46|5567.46|5567.46|5567.46|5567.46|0
1636642820000|2021-11-11 15:00:20|5567.71|5567.71|5567.71|5567.71|5567.71|5567.71|5567.71|5567.71|0
1636642830000|2021-11-11 15:00:30|5567.82|5567.82|5567.82|5567.82|5568.88|5568.88|5566.77|5566.77|0
1636642840000|2021-11-11 15:00:40|5567.71|5567.71|5568.06|5568.06|5568.06|5568.06|5567.71|5567.71|0
1636642850000|2021-11-11 15:00:50|5568.4|5568.4|5568.4|5568.4|5568.4|5568.4|5568.4|5568.4|0
1636642860000|2021-11-11 15:01:00|5568.05|5568.05|5569.03|5569.03|5569.03|5569.03|5568.05|5568.05|0
1636642910000|2021-11-11 15:01:50|5569.74|5569.74|5569.74|5569.74|5569.74|5569.74|5569.74|5569.74|0
1636642920000|2021-11-11 15:02:00|5569.85|5569.85|5571.61|5571.61|5571.61|5571.61|5569.74|5569.74|0
1636642950000|2021-11-11 15:02:30|5571.12|5571.12|5570.16|5570.16|5571.12|5571.12|5570.16|5570.16|0
1636642980000|2021-11-11 15:03:00|5570.87|5570.87|5571.12|5571.12|5571.12|5571.12|5570.87|5570.87|0
1636642990000|2021-11-11 15:03:10|5571.39|5571.39|5571.39|5571.39|5571.39|5571.39|5571.39|5571.39|0
1636643010000|2021-11-11 15:03:30|5570.34|5570.34|5570|5570|5570.34|5570.34|5570|5570|0
1636643020000|2021-11-11 15:03:40|5569.76|5569.76|5569.88|5569.88|5569.88|5569.88|5569.76|5569.76|0
1636643050000|2021-11-11 15:04:10|5569.53|5569.53|5569.17|5569.17|5569.53|5569.53|5569.17|5569.17|0
1636643070000|2021-11-11 15:04:30|5569.88|5569.88|5570.22|5570.22|5570.22|5570.22|5569.88|5569.88|0
1636643080000|2021-11-11 15:04:40|5569.88|5569.88|5569.88|5569.88|5569.88|5569.88|5569.88|5569.88|0
1636643090000|2021-11-11 15:04:50|5569.38|5569.38|5569.38|5569.38|5569.38|5569.38|5569.38|5569.38|0
1636643100000|2021-11-11 15:05:00|5568.68|5568.68|5568.1|5568.1|5568.79|5568.79|5568.1|5568.1|0
1636643110000|2021-11-11 15:05:10|5567.4|5567.4|5567.12|5567.12|5567.4|5567.4|5567.12|5567.12|0
1636643130000|2021-11-11 15:05:30|5566.87|5566.87|5566.87|5566.87|5566.87|5566.87|5566.87|5566.87|0
1636643150000|2021-11-11 15:05:50|5566.63|5566.63|5565.8|5565.8|5566.63|5566.63|5565.56|5565.56|0
1636643190000|2021-11-11 15:06:30|5566.15|5566.15|5566.15|5566.15|5566.15|5566.15|5566.15|5566.15|0
1636643200000|2021-11-11 15:06:40|5566.5|5566.5|5567.09|5567.09|5567.09|5567.09|5566.5|5566.5|0
1636643220000|2021-11-11 15:07:00|5567.44|5567.44|5567.44|5567.44|5567.44|5567.44|5567.44|5567.44|0
1636643230000|2021-11-11 15:07:10|5567.56|5567.56|5566.5|5566.5|5567.56|5567.56|5566.5|5566.5|0
1636643260000|2021-11-11 15:07:40|5566.73|5566.73|5566.73|5566.73|5566.73|5566.73|5566.62|5566.62|0
1636643270000|2021-11-11 15:07:50|5566.62|5566.62|5566.87|5566.87|5566.87|5566.87|5566.62|5566.62|0
1636643290000|2021-11-11 15:08:10|5566.98|5566.98|5566.98|5566.98|5566.98|5566.98|5566.98|5566.98|0
1636643300000|2021-11-11 15:08:20|5567.69|5567.69|5568.44|5568.44|5569.1|5569.1|5567.69|5567.69|0
1636643340000|2021-11-11 15:09:00|5568.79|5568.79|5568.79|5568.79|5568.79|5568.79|5568.79|5568.79|0
1636643350000|2021-11-11 15:09:10|5569.13|5569.13|5569.13|5569.13|5569.84|5569.84|5569.13|5569.13|0
1636643370000|2021-11-11 15:09:30|5568.9|5568.9|5568.78|5568.78|5568.9|5568.9|5568.78|5568.78|0
1636643390000|2021-11-11 15:09:50|5569.13|5569.13|5569.13|5569.13|5569.13|5569.13|5569.13|5569.13|0
1636643400000|2021-11-11 15:10:00|5569.48|5569.48|5569.48|5569.48|5569.48|5569.48|5569.48|5569.48|0
1636643430000|2021-11-11 15:10:30|5569.6|5569.6|5569.6|5569.6|5569.6|5569.6|5569.6|5569.6|0
1636643440000|2021-11-11 15:10:40|5569.1|5569.1|5568.05|5568.05|5569.1|5569.1|5568.05|5568.05|0
1636643450000|2021-11-11 15:10:50|5567.77|5567.77|5565.44|5565.44|5567.77|5567.77|5565.44|5565.44|0
1636643460000|2021-11-11 15:11:00|5566.15|5566.15|5566.03|5566.03|5566.15|5566.15|5565.8|5565.8|0
1636643480000|2021-11-11 15:11:20|5565.32|5565.32|5564.26|5564.26|5565.32|5565.32|5564.26|5564.26|0
1636643500000|2021-11-11 15:11:40|5565.32|5565.32|5565.32|5565.32|5565.32|5565.32|5565.32|5565.32|0
1636643510000|2021-11-11 15:11:50|5565.6|5565.6|5565.6|5565.6|5565.6|5565.6|5565.6|5565.6|0
1636643550000|2021-11-11 15:12:30|5566.31|5566.31|5566.43|5566.43|5566.43|5566.43|5566.31|5566.31|0
1636643580000|2021-11-11 15:13:00|5567.13|5567.13|5567.13|5567.13|5567.13|5567.13|5567.13|5567.13|0
1636643590000|2021-11-11 15:13:10|5566.07|5566.07|5566.07|5566.07|5566.07|5566.07|5566.07|5566.07|0
1636643610000|2021-11-11 15:13:30|5567.84|5567.84|5568.32|5568.32|5568.32|5568.32|5567.84|5567.84|0
1636643620000|2021-11-11 15:13:40|5569.03|5569.03|5568.32|5568.32|5569.03|5569.03|5568.32|5568.32|0
1636643630000|2021-11-11 15:13:50|5568.07|5568.07|5568.07|5568.07|5568.07|5568.07|5567.45|5567.45|0
1636643670000|2021-11-11 15:14:30|5567.95|5567.95|5567.95|5567.95|5567.95|5567.95|5567.95|5567.95|0
1636643700000|2021-11-11 15:15:00|5568.31|5568.31|5567.95|5567.95|5568.31|5568.31|5567.95|5567.95|0
1636643710000|2021-11-11 15:15:10|5568.31|5568.31|5568.31|5568.31|5568.31|5568.31|5568.31|5568.31|0
1636643740000|2021-11-11 15:15:40|5569.01|5569.01|5569.61|5569.61|5569.61|5569.61|5569.01|5569.01|0
1636643810000|2021-11-11 15:16:50|5569.26|5569.26|5569.26|5569.26|5569.26|5569.26|5569.26|5569.26|0
1636643820000|2021-11-11 15:17:00|5569.01|5569.01|5569.01|5569.01|5569.01|5569.01|5569.01|5569.01|0
1636643830000|2021-11-11 15:17:10|5568.78|5568.78|5568.9|5568.9|5568.9|5568.9|5568.78|5568.78|0
1636643840000|2021-11-11 15:17:20|5568.56|5568.56|5568.9|5568.9|5568.9|5568.9|5568.56|5568.56|0
1636643860000|2021-11-11 15:17:40|5568.54|5568.54|5568.54|5568.54|5568.54|5568.54|5568.54|5568.54|0
1636643880000|2021-11-11 15:18:00|5568.79|5568.79|5568.79|5568.79|5568.79|5568.79|5568.79|5568.79|0
1636643900000|2021-11-11 15:18:20|5568.44|5568.44|5568.44|5568.44|5568.44|5568.44|5568.44|5568.44|0
1636643910000|2021-11-11 15:18:30|5568.19|5568.19|5568.19|5568.19|5568.19|5568.19|5568.19|5568.19|0
1636643920000|2021-11-11 15:18:40|5567.48|5567.48|5567.48|5567.48|5567.48|5567.48|5567.48|5567.48|0
1636643940000|2021-11-11 15:19:00|5567.73|5567.73|5567.73|5567.73|5567.73|5567.73|5567.73|5567.73|0
1636643960000|2021-11-11 15:19:20|5567.48|5567.48|5567.48|5567.48|5567.48|5567.48|5567.48|5567.48|0
1636643990000|2021-11-11 15:19:50|5567.13|5567.13|5567.13|5567.13|5567.13|5567.13|5567.13|5567.13|0
1636644020000|2021-11-11 15:20:20|5566.78|5566.78|5566.9|5566.9|5566.9|5566.9|5566.78|5566.78|0
1636644030000|2021-11-11 15:20:30|5566.54|5566.54|5566.54|5566.54|5566.54|5566.54|5566.54|5566.54|0
1636644040000|2021-11-11 15:20:40|5567.25|5567.25|5567.25|5567.25|5567.25|5567.25|5567.25|5567.25|0
1636644050000|2021-11-11 15:20:50|5567.36|5567.36|5567.48|5567.48|5567.48|5567.48|5567.36|5567.36|0
1636644060000|2021-11-11 15:21:00|5567.13|5567.13|5566.78|5566.78|5567.13|5567.13|5566.78|5566.78|0
1636644070000|2021-11-11 15:21:10|5566.07|5566.07|5567.38|5567.38|5567.38|5567.38|5566.07|5566.07|0
1636644090000|2021-11-11 15:21:30|5567.14|5567.14|5567.03|5567.03|5567.14|5567.14|5567.03|5567.03|0
1636644110000|2021-11-11 15:21:50|5567.14|5567.14|5567.14|5567.14|5567.5|5567.5|5567.14|5567.14|0
1636644130000|2021-11-11 15:22:10|5567.03|5567.03|5568.57|5568.57|5568.57|5568.57|5567.03|5567.03|0
1636644140000|2021-11-11 15:22:20|5568.82|5568.82|5569.55|5569.55|5569.55|5569.55|5568.82|5568.82|0
1636644150000|2021-11-11 15:22:30|5569.8|5569.8|5569.78|5569.78|5569.8|5569.8|5569.45|5569.45|0
1636644160000|2021-11-11 15:22:40|5569.55|5569.55|5569.55|5569.55|5569.55|5569.55|5569.55|5569.55|0
1636644180000|2021-11-11 15:23:00|5569.9|5569.9|5569.63|5569.63|5569.9|5569.9|5569.27|5569.27|0
1636644190000|2021-11-11 15:23:10|5569.98|5569.98|5569.98|5569.98|5569.98|5569.98|5569.98|5569.98|0
1636644220000|2021-11-11 15:23:40|5569.63|5569.63|5569.63|5569.63|5569.63|5569.63|5569.63|5569.63|0
1636644230000|2021-11-11 15:23:50|5569.27|5569.27|5569.2|5569.2|5569.27|5569.27|5568.92|5568.92|0
1636644250000|2021-11-11 15:24:10|5568.49|5568.49|5567.12|5567.12|5568.49|5568.49|5567.12|5567.12|0
1636644290000|2021-11-11 15:24:50|5567.83|5567.83|5567.83|5567.83|5567.83|5567.83|5567.83|5567.83|0
1636644300000|2021-11-11 15:25:00|5568.18|5568.18|5568.18|5568.18|5568.18|5568.18|5568.18|5568.18|0
1636644310000|2021-11-11 15:25:10|5568.89|5568.89|5568.89|5568.89|5569.24|5569.24|5568.89|5568.89|0
1636644380000|2021-11-11 15:26:20|5569.23|5569.23|5569.23|5569.23|5569.23|5569.23|5569.23|5569.23|0
1636644390000|2021-11-11 15:26:30|5569.57|5569.57|5569.9|5569.9|5569.9|5569.9|5569.57|5569.57|0
1636644450000|2021-11-11 15:27:30|5570.14|5570.14|5570.14|5570.14|5570.14|5570.14|5570.14|5570.14|0
1636644490000|2021-11-11 15:28:10|5570.49|5570.49|5570.49|5570.49|5570.61|5570.61|5570.49|5570.49|0
1636644530000|2021-11-11 15:28:50|5570.14|5570.14|5570.14|5570.14|5570.14|5570.14|5570.14|5570.14|0
1636644540000|2021-11-11 15:29:00|5569.43|5569.43|5570.14|5570.14|5570.14|5570.14|5569.43|5569.43|0
1636644550000|2021-11-11 15:29:10|5569.43|5569.43|5568.39|5568.39|5569.43|5569.43|5568.39|5568.39|0
1636644560000|2021-11-11 15:29:20|5568.11|5568.11|5568.74|5568.74|5568.74|5568.74|5568.11|5568.11|0
1636644570000|2021-11-11 15:29:30|5568.39|5568.39|5567.34|5567.34|5568.39|5568.39|5567.34|5567.34|0
1636644580000|2021-11-11 15:29:40|5567.46|5567.46|5567.93|5567.93|5567.93|5567.93|5567.46|5567.46|0
1636644590000|2021-11-11 15:29:50|5566.52|5566.52|5566.52|5566.52|5566.52|5566.52|5566.52|5566.52|0
1636644600000|2021-11-11 15:30:00|5566.63|5566.63|5566.75|5566.75|5566.75|5566.75|5566.63|5566.63|0
1636644610000|2021-11-11 15:30:10|5567.81|5567.81|5567.46|5567.46|5567.81|5567.81|5567.46|5567.46|0
1636644620000|2021-11-11 15:30:20|5567.1|5567.1|5567.1|5567.1|5567.1|5567.1|5567.1|5567.1|0
1636644630000|2021-11-11 15:30:30|5566.75|5566.75|5566.75|5566.75|5566.75|5566.75|5566.75|5566.75|0
1636644650000|2021-11-11 15:30:50|5566.04|5566.04|5566.04|5566.04|5566.04|5566.04|5566.04|5566.04|0
1636644660000|2021-11-11 15:31:00|5566.75|5566.75|5567.22|5567.22|5567.22|5567.22|5566.75|5566.75|0
1636644680000|2021-11-11 15:31:20|5567.47|5567.47|5567.81|5567.81|5567.81|5567.81|5567.47|5567.47|0
1636644690000|2021-11-11 15:31:30|5566.39|5566.39|5568.04|5568.04|5568.04|5568.04|5566.39|5566.39|0
1636644710000|2021-11-11 15:31:50|5567.33|5567.33|5567.33|5567.33|5567.33|5567.33|5567.33|5567.33|0
1636644720000|2021-11-11 15:32:00|5566.98|5566.98|5566.98|5566.98|5566.98|5566.98|5566.98|5566.98|0
1636644730000|2021-11-11 15:32:10|5567.32|5567.32|5567.32|5567.32|5567.32|5567.32|5567.32|5567.32|0
1636644740000|2021-11-11 15:32:20|5567.2|5567.2|5567.2|5567.2|5567.32|5567.32|5566.97|5566.97|0
1636644750000|2021-11-11 15:32:30|5567.08|5567.08|5567.2|5567.2|5567.2|5567.2|5567.08|5567.08|0
1636644770000|2021-11-11 15:32:50|5566.85|5566.85|5566.85|5566.85|5566.85|5566.85|5566.85|5566.85|0
1636644780000|2021-11-11 15:33:00|5566.49|5566.49|5566.24|5566.24|5566.49|5566.49|5566.24|5566.24|0
1636644790000|2021-11-11 15:33:10|5565.91|5565.91|5565.67|5565.67|5565.91|5565.91|5565.67|5565.67|0
1636644800000|2021-11-11 15:33:20|5565.32|5565.32|5565.07|5565.07|5565.32|5565.32|5565.07|5565.07|0
1636644810000|2021-11-11 15:33:30|5565.41|5565.41|5565.41|5565.41|5565.41|5565.41|5565.41|5565.41|0
1636644840000|2021-11-11 15:34:00|5565.06|5565.06|5565.06|5565.06|5565.06|5565.06|5565.06|5565.06|0
1636644860000|2021-11-11 15:34:20|5564.7|5564.7|5564.35|5564.35|5564.7|5564.7|5564.35|5564.35|0
1636644870000|2021-11-11 15:34:30|5564.47|5564.47|5564.23|5564.23|5564.47|5564.47|5564.23|5564.23|0
1636644880000|2021-11-11 15:34:40|5563.88|5563.88|5564|5564|5564|5564|5563.88|5563.88|0
1636644890000|2021-11-11 15:34:50|5563.88|5563.88|5563.54|5563.54|5563.88|5563.88|5563.54|5563.54|0
1636644900000|2021-11-11 15:35:00|5563.89|5563.89|5564.48|5564.48|5564.48|5564.48|5563.89|5563.89|0
1636644910000|2021-11-11 15:35:10|5564.37|5564.37|5564.37|5564.37|5564.37|5564.37|5564.37|5564.37|0
1636644920000|2021-11-11 15:35:20|5563.66|5563.66|5563.31|5563.31|5564|5564|5563.31|5563.31|0
1636644950000|2021-11-11 15:35:50|5562.25|5562.25|5562.25|5562.25|5562.25|5562.25|5562.25|5562.25|0
1636644960000|2021-11-11 15:36:00|5562.6|5562.6|5562.6|5562.6|5562.6|5562.6|5562.6|5562.6|0
1636644970000|2021-11-11 15:36:10|5562.25|5562.25|5562.25|5562.25|5562.25|5562.25|5562.25|5562.25|0
1636644980000|2021-11-11 15:36:20|5562.02|5562.02|5562.96|5562.96|5562.96|5562.96|5562.02|5562.02|0
1636645000000|2021-11-11 15:36:40|5563.07|5563.07|5563.32|5563.32|5563.32|5563.32|5563.07|5563.07|0
1636645010000|2021-11-11 15:36:50|5562.98|5562.98|5562.63|5562.63|5562.98|5562.98|5562.28|5562.28|0
1636645020000|2021-11-11 15:37:00|5562.75|5562.75|5562.63|5562.63|5562.75|5562.75|5562.63|5562.63|0
1636645030000|2021-11-11 15:37:10|5562.75|5562.75|5562.25|5562.25|5562.75|5562.75|5562.25|5562.25|0
1636645040000|2021-11-11 15:37:20|5562.37|5562.37|5562.37|5562.37|5562.37|5562.37|5562.37|5562.37|0
1636645050000|2021-11-11 15:37:30|5562.71|5562.71|5562.82|5562.82|5562.82|5562.82|5562.71|5562.71|0
1636645060000|2021-11-11 15:37:40|5562.71|5562.71|5561.29|5561.29|5562.71|5562.71|5561.29|5561.29|0
1636645080000|2021-11-11 15:38:00|5560.96|5560.96|5560.96|5560.96|5560.96|5560.96|5560.96|5560.96|0
1636645090000|2021-11-11 15:38:10|5561.31|5561.31|5561.31|5561.31|5561.31|5561.31|5561.31|5561.31|0
1636645100000|2021-11-11 15:38:20|5559.54|5559.54|5559.54|5559.54|5559.54|5559.54|5559.54|5559.54|0
1636645110000|2021-11-11 15:38:30|5559.43|5559.43|5560.84|5560.84|5560.84|5560.84|5559.43|5559.43|0
1636645120000|2021-11-11 15:38:40|5560.5|5560.5|5560.84|5560.84|5560.84|5560.84|5560.5|5560.5|0
1636645130000|2021-11-11 15:38:50|5560.5|5560.5|5559.79|5559.79|5560.5|5560.5|5559.79|5559.79|0
1636645140000|2021-11-11 15:39:00|5559.09|5559.09|5558.84|5558.84|5559.09|5559.09|5558.84|5558.84|0
1636645160000|2021-11-11 15:39:20|5558.96|5558.96|5558.96|5558.96|5559.07|5559.07|5558.96|5558.96|0
1636645170000|2021-11-11 15:39:30|5558.25|5558.25|5557.78|5557.78|5558.25|5558.25|5557.78|5557.78|0
1636645190000|2021-11-11 15:39:50|5558.13|5558.13|5558.47|5558.47|5558.47|5558.47|5558.13|5558.13|0
1636645200000|2021-11-11 15:40:00|5557.97|5557.97|5557.97|5557.97|5557.97|5557.97|5557.97|5557.97|0
1636645210000|2021-11-11 15:40:10|5557.86|5557.86|5557.74|5557.74|5558.09|5558.09|5557.74|5557.74|0
1636645240000|2021-11-11 15:40:40|5558.09|5558.09|5557.74|5557.74|5558.09|5558.09|5557.74|5557.74|0
1636645250000|2021-11-11 15:40:50|5557.4|5557.4|5557.74|5557.74|5557.74|5557.74|5557.4|5557.4|0
1636645260000|2021-11-11 15:41:00|5557.03|5557.03|5557.03|5557.03|5557.03|5557.03|5557.03|5557.03|0
1636645310000|2021-11-11 15:41:50|5556.8|5556.8|5556.45|5556.45|5556.8|5556.8|5556.45|5556.45|0
1636645350000|2021-11-11 15:42:30|5556.8|5556.8|5557.15|5557.15|5557.15|5557.15|5556.46|5556.46|0
1636645360000|2021-11-11 15:42:40|5555.74|5555.74|5555.74|5555.74|5555.74|5555.74|5555.74|5555.74|0
1636645370000|2021-11-11 15:42:50|5556.24|5556.24|5556.24|5556.24|5556.24|5556.24|5556.24|5556.24|0
1636645380000|2021-11-11 15:43:00|5556|5556|5556|5556|5556|5556|5556|5556|0
1636645390000|2021-11-11 15:43:10|5557.42|5557.42|5557.77|5557.77|5557.77|5557.77|5557.42|5557.42|0
1636645400000|2021-11-11 15:43:20|5557.42|5557.42|5557.75|5557.75|5557.75|5557.75|5557.42|5557.42|0
1636645410000|2021-11-11 15:43:30|5557.4|5557.4|5557.4|5557.4|5557.4|5557.4|5557.4|5557.4|0
1636645420000|2021-11-11 15:43:40|5557.05|5557.05|5557.05|5557.05|5557.05|5557.05|5557.05|5557.05|0
1636645430000|2021-11-11 15:43:50|5557.3|5557.3|5556.59|5556.59|5557.3|5557.3|5556.59|5556.59|0
1636645440000|2021-11-11 15:44:00|5556.24|5556.24|5556.24|5556.24|5556.24|5556.24|5556.24|5556.24|0
1636645450000|2021-11-11 15:44:10|5555.9|5555.9|5555.67|5555.67|5555.9|5555.9|5555.67|5555.67|0
1636645470000|2021-11-11 15:44:30|5556.02|5556.02|5556.02|5556.02|5556.02|5556.02|5556.02|5556.02|0
1636645490000|2021-11-11 15:44:50|5556.37|5556.37|5556.02|5556.02|5556.37|5556.37|5556.02|5556.02|0
1636645500000|2021-11-11 15:45:00|5556.14|5556.14|5555.78|5555.78|5556.14|5556.14|5555.78|5555.78|0
1636645520000|2021-11-11 15:45:20|5556.12|5556.12|5556.12|5556.12|5556.12|5556.12|5556.12|5556.12|0
1636645540000|2021-11-11 15:45:40|5556.24|5556.24|5556.12|5556.12|5556.24|5556.24|5556.12|5556.12|0
1636645550000|2021-11-11 15:45:50|5554.92|5554.92|5555.17|5555.17|5555.17|5555.17|5554.67|5554.67|0
1636645560000|2021-11-11 15:46:00|5554.49|5554.49|5554.83|5554.83|5554.83|5554.83|5554.49|5554.49|0
1636645590000|2021-11-11 15:46:30|5554.49|5554.49|5554.49|5554.49|5554.49|5554.49|5554.49|5554.49|0
1636645620000|2021-11-11 15:47:00|5554.84|5554.84|5554.84|5554.84|5554.84|5554.84|5554.84|5554.84|0
1636645630000|2021-11-11 15:47:10|5554.49|5554.49|5554.49|5554.49|5554.49|5554.49|5554.49|5554.49|0
1636645640000|2021-11-11 15:47:20|5554.37|5554.37|5554.37|5554.37|5554.37|5554.37|5554.37|5554.37|0
1636645660000|2021-11-11 15:47:40|5554.02|5554.02|5554.01|5554.01|5554.02|5554.02|5554.01|5554.01|0
1636645670000|2021-11-11 15:47:50|5554.12|5554.12|5554.01|5554.01|5554.12|5554.12|5554.01|5554.01|0
1636645690000|2021-11-11 15:48:10|5553.89|5553.89|5553.77|5553.77|5553.89|5553.89|5553.77|5553.77|0
1636645720000|2021-11-11 15:48:40|5554.12|5554.12|5554.12|5554.12|5554.12|5554.12|5554.12|5554.12|0
1636645730000|2021-11-11 15:48:50|5554.48|5554.48|5555.04|5555.04|5555.04|5555.04|5554.48|5554.48|0
1636645740000|2021-11-11 15:49:00|5555.9|5555.9|5557.31|5557.31|5557.31|5557.31|5555.9|5555.9|0
1636645750000|2021-11-11 15:49:10|5557.06|5557.06|5557.4|5557.4|5557.4|5557.4|5557.06|5557.06|0
1636645780000|2021-11-11 15:49:40|5556.7|5556.7|5556.7|5556.7|5556.7|5556.7|5556.7|5556.7|0
1636645790000|2021-11-11 15:49:50|5556.45|5556.45|5556.45|5556.45|5556.45|5556.45|5556.45|5556.45|0
1636645810000|2021-11-11 15:50:10|5556.8|5556.8|5556.46|5556.46|5556.8|5556.8|5556.46|5556.46|0
1636645820000|2021-11-11 15:50:20|5556.71|5556.71|5556.71|5556.71|5556.71|5556.71|5556.71|5556.71|0
1636645830000|2021-11-11 15:50:30|5557.06|5557.06|5557.06|5557.06|5557.06|5557.06|5557.06|5557.06|0
1636645860000|2021-11-11 15:51:00|5556.71|5556.71|5556.71|5556.71|5556.71|5556.71|5556.71|5556.71|0
1636645870000|2021-11-11 15:51:10|5556.99|5556.99|5557.06|5557.06|5557.62|5557.62|5556.99|5556.99|0
1636645890000|2021-11-11 15:51:30|5557.18|5557.18|5557.18|5557.18|5557.18|5557.18|5557.18|5557.18|0
1636645900000|2021-11-11 15:51:40|5557.46|5557.46|5557.46|5557.46|5557.46|5557.46|5557.46|5557.46|0
1636645910000|2021-11-11 15:51:50|5556.75|5556.75|5556.75|5556.75|5556.75|5556.75|5556.75|5556.75|0
1636645920000|2021-11-11 15:52:00|5556.64|5556.64|5556.64|5556.64|5556.64|5556.64|5556.64|5556.64|0
1636645930000|2021-11-11 15:52:10|5556.88|5556.88|5557.59|5557.59|5557.59|5557.59|5556.88|5556.88|0
1636645940000|2021-11-11 15:52:20|5557.24|5557.24|5557.24|5557.24|5557.59|5557.59|5557.24|5557.24|0
1636645960000|2021-11-11 15:52:40|5557.59|5557.59|5557.59|5557.59|5557.59|5557.59|5557.34|5557.34|0
1636645980000|2021-11-11 15:53:00|5557.24|5557.24|5556.87|5556.87|5557.24|5557.24|5556.53|5556.53|0
1636646000000|2021-11-11 15:53:20|5556.62|5556.62|5556.62|5556.62|5556.62|5556.62|5556.62|5556.62|0
1636646020000|2021-11-11 15:53:40|5556.97|5556.97|5556.97|5556.97|5556.97|5556.97|5556.97|5556.97|0
1636646050000|2021-11-11 15:54:10|5557.33|5557.33|5557.33|5557.33|5557.33|5557.33|5557.33|5557.33|0
1636646060000|2021-11-11 15:54:20|5557.58|5557.58|5557.58|5557.58|5557.58|5557.58|5557.58|5557.58|0
1636646110000|2021-11-11 15:55:10|5558.28|5558.28|5558.28|5558.28|5558.28|5558.28|5558.28|5558.28|0
1636646120000|2021-11-11 15:55:20|5557.93|5557.93|5557.93|5557.93|5557.93|5557.93|5557.93|5557.93|0
1636646130000|2021-11-11 15:55:30|5557.58|5557.58|5557.81|5557.81|5557.81|5557.81|5557.58|5557.58|0
1636646140000|2021-11-11 15:55:40|5557.93|5557.93|5557.93|5557.93|5557.93|5557.93|5557.93|5557.93|0
1636646150000|2021-11-11 15:55:50|5557.7|5557.7|5557.81|5557.81|5557.81|5557.81|5557.7|5557.7|0
1636646160000|2021-11-11 15:56:00|5557.47|5557.47|5558.5|5558.5|5558.5|5558.5|5557.47|5557.47|0
1636646170000|2021-11-11 15:56:10|5558.15|5558.15|5558.4|5558.4|5558.4|5558.4|5558.15|5558.15|0
1636646230000|2021-11-11 15:57:10|5558.05|5558.05|5557.71|5557.71|5558.05|5558.05|5557.71|5557.71|0
1636646250000|2021-11-11 15:57:30|5557.96|5557.96|5557.4|5557.4|5557.96|5557.96|5557.4|5557.4|0
1636646270000|2021-11-11 15:57:50|5556.9|5556.9|5556.9|5556.9|5556.9|5556.9|5556.9|5556.9|0
1636646280000|2021-11-11 15:58:00|5557.24|5557.24|5555.86|5555.86|5557.24|5557.24|5555.86|5555.86|0
1636646320000|2021-11-11 15:58:40|5556.2|5556.2|5556.2|5556.2|5556.2|5556.2|5556.2|5556.2|0
1636646340000|2021-11-11 15:59:00|5555.92|5555.92|5556.03|5556.03|5556.03|5556.03|5555.64|5555.64|0
1636646360000|2021-11-11 15:59:20|5556.39|5556.39|5556.03|5556.03|5556.39|5556.39|5556.03|5556.03|0
1636646380000|2021-11-11 15:59:40|5556.39|5556.39|5556.39|5556.39|5556.39|5556.39|5556.39|5556.39|0
1636646390000|2021-11-11 15:59:50|5556.5|5556.5|5556.5|5556.5|5556.5|5556.5|5556.5|5556.5|0
1636646400000|2021-11-11 16:00:00|5556.62|5556.62|5556.74|5556.74|5556.74|5556.74|5556.62|5556.62|0
1636646420000|2021-11-11 16:00:20|5556.06|5556.06|5555.37|5555.37|5556.06|5556.06|5555.37|5555.37|0
1636646440000|2021-11-11 16:00:40|5554.31|5554.31|5554.31|5554.31|5554.31|5554.31|5554.31|5554.31|0
1636646450000|2021-11-11 16:00:50|5553.97|5553.97|5553.37|5553.37|5553.97|5553.97|5553.37|5553.37|0
1636646470000|2021-11-11 16:01:10|5553.03|5553.03|5553.37|5553.37|5553.37|5553.37|5553.03|5553.03|0
1636646480000|2021-11-11 16:01:20|5553.71|5553.71|5553.71|5553.71|5553.71|5553.71|5553.71|5553.71|0
1636646520000|2021-11-11 16:02:00|5554.06|5554.06|5554.65|5554.65|5554.65|5554.65|5554.06|5554.06|0
1636646530000|2021-11-11 16:02:10|5554.99|5554.99|5554.99|5554.99|5554.99|5554.99|5554.99|5554.99|0
1636646540000|2021-11-11 16:02:20|5555.34|5555.34|5555.34|5555.34|5555.34|5555.34|5555.34|5555.34|0
1636646570000|2021-11-11 16:02:50|5555.46|5555.46|5555.34|5555.34|5555.46|5555.46|5555.34|5555.34|0
1636646580000|2021-11-11 16:03:00|5554.99|5554.99|5554.99|5554.99|5554.99|5554.99|5554.99|5554.99|0
1636646590000|2021-11-11 16:03:10|5554.31|5554.31|5554.29|5554.29|5554.65|5554.65|5554.29|5554.29|0
1636646610000|2021-11-11 16:03:30|5554.63|5554.63|5553.22|5553.22|5554.63|5554.63|5553.22|5553.22|0
1636646620000|2021-11-11 16:03:40|5552.52|5552.52|5553.22|5553.22|5553.22|5553.22|5552.52|5552.52|0
1636646630000|2021-11-11 16:03:50|5553.47|5553.47|5553.47|5553.47|5553.47|5553.47|5553.47|5553.47|0
1636646680000|2021-11-11 16:04:40|5553.35|5553.35|5553.35|5553.35|5553.35|5553.35|5553.35|5553.35|0
1636646690000|2021-11-11 16:04:50|5553.71|5553.71|5553.71|5553.71|5553.71|5553.71|5553.71|5553.71|0
1636646710000|2021-11-11 16:05:10|5553.59|5553.59|5552.88|5552.88|5553.59|5553.59|5552.88|5552.88|0
1636646720000|2021-11-11 16:05:20|5553.24|5553.24|5552.62|5552.62|5553.24|5553.24|5552.62|5552.62|0
1636646730000|2021-11-11 16:05:30|5552.28|5552.28|5552.28|5552.28|5552.28|5552.28|5552.28|5552.28|0
1636646740000|2021-11-11 16:05:40|5552.53|5552.53|5552.53|5552.53|5552.53|5552.53|5552.53|5552.53|0
1636646750000|2021-11-11 16:05:50|5552.18|5552.18|5552.18|5552.18|5552.18|5552.18|5552.18|5552.18|0
1636646760000|2021-11-11 16:06:00|5552.53|5552.53|5552.53|5552.53|5552.53|5552.53|5552.53|5552.53|0
1636646770000|2021-11-11 16:06:10|5552.78|5552.78|5552.78|5552.78|5552.78|5552.78|5552.78|5552.78|0
1636646800000|2021-11-11 16:06:40|5553.12|5553.12|5553.12|5553.12|5553.12|5553.12|5553.12|5553.12|0
1636646810000|2021-11-11 16:06:50|5552.77|5552.77|5552.77|5552.77|5552.77|5552.77|5552.77|5552.77|0
1636646820000|2021-11-11 16:07:00|5552.06|5552.06|5552.06|5552.06|5552.06|5552.06|5552.06|5552.06|0
1636646840000|2021-11-11 16:07:20|5551.35|5551.35|5551.71|5551.71|5551.71|5551.71|5551.35|5551.35|0
1636646850000|2021-11-11 16:07:30|5551.96|5551.96|5551.96|5551.96|5551.96|5551.96|5551.96|5551.96|0
1636646870000|2021-11-11 16:07:50|5551.28|5551.28|5551.62|5551.62|5551.62|5551.62|5551.28|5551.28|0
1636646880000|2021-11-11 16:08:00|5551.28|5551.28|5551.62|5551.62|5551.62|5551.62|5551.28|5551.28|0
1636646920000|2021-11-11 16:08:40|5551.37|5551.37|5551.72|5551.72|5551.72|5551.72|5551.37|5551.37|0
1636646950000|2021-11-11 16:09:10|5551.37|5551.37|5551.37|5551.37|5551.37|5551.37|5551.37|5551.37|0
1636646980000|2021-11-11 16:09:40|5551.72|5551.72|5551.72|5551.72|5551.72|5551.72|5551.72|5551.72|0
1636647000000|2021-11-11 16:10:00|5552.07|5552.07|5552.07|5552.07|5552.07|5552.07|5552.07|5552.07|0
1636647010000|2021-11-11 16:10:10|5552.32|5552.32|5552.68|5552.68|5552.68|5552.68|5552.32|5552.32|0
1636647020000|2021-11-11 16:10:20|5552.32|5552.32|5552.32|5552.32|5552.32|5552.32|5552.32|5552.32|0
1636647100000|2021-11-11 16:11:40|5552.68|5552.68|5552.68|5552.68|5552.68|5552.68|5552.68|5552.68|0
1636647150000|2021-11-11 16:12:30|5552.32|5552.32|5552.32|5552.32|5552.32|5552.32|5552.32|5552.32|0
1636647170000|2021-11-11 16:12:50|5552.44|5552.44|5552.44|5552.44|5552.44|5552.44|5552.44|5552.44|0
1636647220000|2021-11-11 16:13:40|5552.79|5552.79|5553.13|5553.13|5553.13|5553.13|5552.79|5552.79|0
1636647230000|2021-11-11 16:13:50|5552.79|5552.79|5552.79|5552.79|5552.79|5552.79|5552.79|5552.79|0
1636647240000|2021-11-11 16:14:00|5553.13|5553.13|5553.13|5553.13|5553.13|5553.13|5553.13|5553.13|0
1636647260000|2021-11-11 16:14:20|5551.63|5551.63|5551.97|5551.97|5551.97|5551.97|5551.63|5551.63|0
1636647270000|2021-11-11 16:14:30|5551.72|5551.72|5552.07|5552.07|5552.07|5552.07|5551.72|5551.72|0
1636647290000|2021-11-11 16:14:50|5551.72|5551.72|5551.37|5551.37|5551.72|5551.72|5551.37|5551.37|0
1636647310000|2021-11-11 16:15:10|5551.62|5551.62|5551.62|5551.62|5551.62|5551.62|5551.62|5551.62|0
1636647320000|2021-11-11 16:15:20|5551.26|5551.26|5550.91|5550.91|5551.26|5551.26|5550.91|5550.91|0
1636647330000|2021-11-11 16:15:30|5551.26|5551.26|5551.62|5551.62|5551.62|5551.62|5551.26|5551.26|0
1636647350000|2021-11-11 16:15:50|5551.97|5551.97|5551.97|5551.97|5551.97|5551.97|5551.97|5551.97|0
1636647360000|2021-11-11 16:16:00|5552.2|5552.2|5552.2|5552.2|5552.2|5552.2|5552.09|5552.09|0
1636647370000|2021-11-11 16:16:10|5552.56|5552.56|5552.56|5552.56|5552.56|5552.56|5552.56|5552.56|0
1636647380000|2021-11-11 16:16:20|5552.91|5552.91|5552.91|5552.91|5552.91|5552.91|5552.91|5552.91|0
1636647390000|2021-11-11 16:16:30|5553.26|5553.26|5553.51|5553.51|5553.51|5553.51|5553.26|5553.26|0
1636647410000|2021-11-11 16:16:50|5553.79|5553.79|5553.79|5553.79|5553.79|5553.79|5553.79|5553.79|0
1636647420000|2021-11-11 16:17:00|5554.14|5554.14|5553.44|5553.44|5554.14|5554.14|5553.44|5553.44|0
1636647430000|2021-11-11 16:17:10|5553.78|5553.78|5553.44|5553.44|5553.78|5553.78|5553.44|5553.44|0
1636647440000|2021-11-11 16:17:20|5553.19|5553.19|5553.54|5553.54|5553.54|5553.54|5553.19|5553.19|0
1636647450000|2021-11-11 16:17:30|5553.88|5553.88|5553.19|5553.19|5553.88|5553.88|5553.19|5553.19|0
1636647490000|2021-11-11 16:18:10|5552.85|5552.85|5552.85|5552.85|5552.85|5552.85|5552.85|5552.85|0
1636647510000|2021-11-11 16:18:30|5552.62|5552.62|5552.62|5552.62|5552.62|5552.62|5552.62|5552.62|0
1636647540000|2021-11-11 16:19:00|5552.26|5552.26|5552.26|5552.26|5552.26|5552.26|5552.26|5552.26|0
1636647550000|2021-11-11 16:19:10|5552.6|5552.6|5552.6|5552.6|5552.6|5552.6|5552.6|5552.6|0
1636647560000|2021-11-11 16:19:20|5552.72|5552.72|5552.72|5552.72|5552.72|5552.72|5552.72|5552.72|0
1636647580000|2021-11-11 16:19:40|5552.97|5552.97|5552.29|5552.29|5552.97|5552.97|5552.29|5552.29|0
1636647590000|2021-11-11 16:19:50|5552.63|5552.63|5552.29|5552.29|5552.63|5552.63|5552.29|5552.29|0
1636647600000|2021-11-11 16:20:00|5552.63|5552.63|5552.6|5552.6|5553.08|5553.08|5552.6|5552.6|0
1636647610000|2021-11-11 16:20:10|5552.95|5552.95|5552.62|5552.62|5552.95|5552.95|5552.62|5552.62|0
1636647620000|2021-11-11 16:20:20|5552.5|5552.5|5552.5|5552.5|5552.5|5552.5|5552.5|5552.5|0
1636647630000|2021-11-11 16:20:30|5552.62|5552.62|5552.62|5552.62|5552.62|5552.62|5552.62|5552.62|0
1636647640000|2021-11-11 16:20:40|5552.73|5552.73|5553.33|5553.33|5553.33|5553.33|5552.73|5552.73|0
1636647650000|2021-11-11 16:20:50|5553.45|5553.45|5553.45|5553.45|5553.45|5553.45|5553.45|5553.45|0
1636647660000|2021-11-11 16:21:00|5553.73|5553.73|5553.73|5553.73|5553.73|5553.73|5553.13|5553.13|0
1636647670000|2021-11-11 16:21:10|5554.08|5554.08|5554.08|5554.08|5554.08|5554.08|5554.08|5554.08|0
1636647680000|2021-11-11 16:21:20|5553.83|5553.83|5554.08|5554.08|5554.44|5554.44|5553.83|5553.83|0
1636647690000|2021-11-11 16:21:30|5554.2|5554.2|5554.2|5554.2|5554.2|5554.2|5554.2|5554.2|0
1636647720000|2021-11-11 16:22:00|5554.54|5554.54|5554.54|5554.54|5554.54|5554.54|5554.54|5554.54|0
1636647730000|2021-11-11 16:22:10|5554.18|5554.18|5554.54|5554.54|5554.54|5554.54|5554.18|5554.18|0
1636647740000|2021-11-11 16:22:20|5554.2|5554.2|5554.2|5554.2|5554.2|5554.2|5554.2|5554.2|0
1636647750000|2021-11-11 16:22:30|5553.7|5553.7|5553.35|5553.35|5553.7|5553.7|5553|5553|0
1636647770000|2021-11-11 16:22:50|5553.01|5553.01|5552.32|5552.32|5553.01|5553.01|5552.32|5552.32|0
1636647780000|2021-11-11 16:23:00|5552.66|5552.66|5552.19|5552.19|5552.66|5552.66|5551.83|5551.83|0
1636647790000|2021-11-11 16:23:10|5552.42|5552.42|5552.08|5552.08|5552.42|5552.42|5552.08|5552.08|0
1636647820000|2021-11-11 16:23:40|5553.13|5553.13|5553.48|5553.48|5553.48|5553.48|5553.13|5553.13|0
1636647830000|2021-11-11 16:23:50|5553.83|5553.83|5553.48|5553.48|5553.83|5553.83|5553.48|5553.48|0
1636647860000|2021-11-11 16:24:20|5553.6|5553.6|5553.85|5553.85|5553.85|5553.85|5553.6|5553.6|0
1636647870000|2021-11-11 16:24:30|5553.96|5553.96|5553.96|5553.96|5553.96|5553.96|5553.96|5553.96|0
1636647880000|2021-11-11 16:24:40|5554.31|5554.31|5554.31|5554.31|5554.31|5554.31|5554.31|5554.31|0
1636647900000|2021-11-11 16:25:00|5553.61|5553.61|5553.27|5553.27|5553.61|5553.61|5553.27|5553.27|0
1636647910000|2021-11-11 16:25:10|5553.62|5553.62|5553.62|5553.62|5553.62|5553.62|5553.62|5553.62|0
1636647920000|2021-11-11 16:25:20|5553.98|5553.98|5553.98|5553.98|5553.98|5553.98|5553.98|5553.98|0
1636647930000|2021-11-11 16:25:30|5554.21|5554.21|5554.21|5554.21|5554.21|5554.21|5554.21|5554.21|0
1636647940000|2021-11-11 16:25:40|5554.56|5554.56|5554.56|5554.56|5554.56|5554.56|5554.56|5554.56|0
1636647950000|2021-11-11 16:25:50|5554.84|5554.84|5556.96|5556.96|5556.96|5556.96|5554.84|5554.84|0
1636647960000|2021-11-11 16:26:00|5557.31|5557.31|5557.78|5557.78|5558.02|5558.02|5557.31|5557.31|0
1636647970000|2021-11-11 16:26:10|5558.12|5558.12|5557.43|5557.43|5558.12|5558.12|5557.43|5557.43|0
1636647980000|2021-11-11 16:26:20|5557.31|5557.31|5557.08|5557.08|5557.31|5557.31|5557.08|5557.08|0
1636647990000|2021-11-11 16:26:30|5556.02|5556.02|5555.04|5555.04|5556.02|5556.02|5555.04|5555.04|0
1636648020000|2021-11-11 16:27:00|5554.33|5554.33|5554.33|5554.33|5554.33|5554.33|5554.33|5554.33|0
1636648030000|2021-11-11 16:27:10|5553.99|5553.99|5553.99|5553.99|5553.99|5553.99|5553.99|5553.99|0
1636648040000|2021-11-11 16:27:20|5554.35|5554.35|5554.7|5554.7|5554.7|5554.7|5554.35|5554.35|0
1636648050000|2021-11-11 16:27:30|5554.45|5554.45|5555.05|5555.05|5555.05|5555.05|5554.45|5554.45|0
1636648060000|2021-11-11 16:27:40|5555.76|5555.76|5556.45|5556.45|5556.45|5556.45|5555.4|5555.4|0
1636648070000|2021-11-11 16:27:50|5556.1|5556.1|5556.1|5556.1|5556.1|5556.1|5556.1|5556.1|0
1636648080000|2021-11-11 16:28:00|5556.45|5556.45|5556.69|5556.69|5556.69|5556.69|5556.45|5556.45|0
1636648090000|2021-11-11 16:28:10|5556.33|5556.33|5556.1|5556.1|5556.33|5556.33|5556.1|5556.1|0
1636648100000|2021-11-11 16:28:20|5556.45|5556.45|5556.45|5556.45|5556.45|5556.45|5556.45|5556.45|0
1636648110000|2021-11-11 16:28:30|5557.16|5557.16|5558.2|5558.2|5558.2|5558.2|5556.8|5556.8|0
1636648120000|2021-11-11 16:28:40|5558.45|5558.45|5558.45|5558.45|5558.45|5558.45|5558.45|5558.45|0
1636648130000|2021-11-11 16:28:50|5558.57|5558.57|5557.75|5557.75|5558.57|5558.57|5557.75|5557.75|0
1636648160000|2021-11-11 16:29:20|5557.04|5557.04|5557.41|5557.41|5557.41|5557.41|5556.33|5556.33|0
1636648170000|2021-11-11 16:29:30|5557.76|5557.76|5557.5|5557.5|5558.2|5558.2|5557.5|5557.5|0
1636648180000|2021-11-11 16:29:40|5557.38|5557.38|5557.63|5557.63|5557.63|5557.63|5556.79|5556.79|0
1636648190000|2021-11-11 16:29:50|5557.13|5557.13|5557.94|5557.94|5557.94|5557.94|5556.73|5556.73|0
1636704900000|2021-11-12 08:15:00|5572.19|5572.19|5567.78|5567.78|5572.19|5572.19|5567.43|5567.43|0
1636704910000|2021-11-12 08:15:10|5568.84|5568.84|5568.84|5568.84|5568.84|5568.84|5568.84|5568.84|0
1636704920000|2021-11-12 08:15:20|5569.19|5569.19|5569.19|5569.19|5569.19|5569.19|5569.19|5569.19|0
1636704930000|2021-11-12 08:15:30|5570.25|5570.25|5571.73|5571.73|5571.73|5571.73|5570.25|5570.25|0
1636704950000|2021-11-12 08:15:50|5571.17|5571.17|5571.17|5571.17|5571.17|5571.17|5571.17|5571.17|0
1636704960000|2021-11-12 08:16:00|5571.06|5571.06|5571.06|5571.06|5571.06|5571.06|5571.06|5571.06|0
1636704970000|2021-11-12 08:16:10|5573.88|5573.88|5574.59|5574.59|5574.59|5574.59|5573.88|5573.88|0
1636704990000|2021-11-12 08:16:30|5574.7|5574.7|5575.29|5575.29|5575.29|5575.29|5574.7|5574.7|0
1636705000000|2021-11-12 08:16:40|5574.23|5574.23|5573.88|5573.88|5574.23|5574.23|5573.88|5573.88|0
1636705010000|2021-11-12 08:16:50|5573.52|5573.52|5573.52|5573.52|5573.52|5573.52|5573.52|5573.52|0
1636705020000|2021-11-12 08:17:00|5573.17|5573.17|5574.23|5574.23|5574.23|5574.23|5573.17|5573.17|0
1636705040000|2021-11-12 08:17:20|5574.94|5574.94|5574.94|5574.94|5574.94|5574.94|5574.94|5574.94|0
1636705050000|2021-11-12 08:17:30|5573.88|5573.88|5574.58|5574.58|5574.58|5574.58|5572.82|5572.82|0
1636705070000|2021-11-12 08:17:50|5573.17|5573.17|5573.17|5573.17|5573.17|5573.17|5573.17|5573.17|0
1636705080000|2021-11-12 08:18:00|5572.11|5572.11|5572.11|5572.11|5572.11|5572.11|5572.11|5572.11|0
1636705100000|2021-11-12 08:18:20|5571.41|5571.41|5571.41|5571.41|5571.41|5571.41|5571.41|5571.41|0
1636705110000|2021-11-12 08:18:30|5572.11|5572.11|5573.88|5573.88|5573.88|5573.88|5572.11|5572.11|0
1636705140000|2021-11-12 08:19:00|5574.94|5574.94|5573.17|5573.17|5575.29|5575.29|5573.17|5573.17|0
1636705150000|2021-11-12 08:19:10|5573.45|5573.45|5573.45|5573.45|5573.45|5573.45|5573.45|5573.45|0
1636705190000|2021-11-12 08:19:50|5574.16|5574.16|5574.51|5574.51|5574.51|5574.51|5574.16|5574.16|0
1636705210000|2021-11-12 08:20:10|5576.27|5576.27|5576.27|5576.27|5576.27|5576.27|5576.27|5576.27|0
1636705220000|2021-11-12 08:20:20|5576.39|5576.39|5576.74|5576.74|5576.74|5576.74|5576.04|5576.04|0
1636705260000|2021-11-12 08:21:00|5577.45|5577.45|5577.45|5577.45|5577.45|5577.45|5577.45|5577.45|0
1636705300000|2021-11-12 08:21:40|5577.8|5577.8|5577.45|5577.45|5577.8|5577.8|5577.45|5577.45|0
1636705310000|2021-11-12 08:21:50|5577.2|5577.2|5577.08|5577.08|5577.2|5577.2|5576.96|5576.96|0
1636705320000|2021-11-12 08:22:00|5577.43|5577.43|5577.79|5577.79|5577.79|5577.79|5577.43|5577.43|0
1636705330000|2021-11-12 08:22:10|5578.25|5578.25|5578.49|5578.49|5578.6|5578.6|5578.02|5578.02|0
1636705340000|2021-11-12 08:22:20|5579.19|5579.19|5579.19|5579.19|5579.19|5579.19|5579.19|5579.19|0
1636705360000|2021-11-12 08:22:40|5579.9|5579.9|5579.62|5579.62|5579.9|5579.9|5579.62|5579.62|0
1636705370000|2021-11-12 08:22:50|5579.37|5579.37|5577.25|5577.25|5579.37|5579.37|5577.25|5577.25|0
1636705380000|2021-11-12 08:23:00|5577.61|5577.61|5577.61|5577.61|5577.61|5577.61|5577.61|5577.61|0
1636705400000|2021-11-12 08:23:20|5577.25|5577.25|5578.67|5578.67|5578.67|5578.67|5577.25|5577.25|0
1636705430000|2021-11-12 08:23:50|5577.61|5577.61|5577.95|5577.95|5577.95|5577.95|5577.61|5577.61|0
1636705440000|2021-11-12 08:24:00|5579.36|5579.36|5579.7|5579.7|5580.05|5580.05|5579.34|5579.34|0
1636705450000|2021-11-12 08:24:10|5580.04|5580.04|5581.12|5581.12|5581.12|5581.12|5580.04|5580.04|0
1636705460000|2021-11-12 08:24:20|5582.89|5582.89|5583.22|5583.22|5583.22|5583.22|5582.89|5582.89|0
1636705480000|2021-11-12 08:24:40|5581.46|5581.46|5581.81|5581.81|5581.81|5581.81|5581.46|5581.46|0
1636705500000|2021-11-12 08:25:00|5582.17|5582.17|5582.52|5582.52|5583.58|5583.58|5582.17|5582.17|0
1636705510000|2021-11-12 08:25:10|5582.87|5582.87|5582.87|5582.87|5582.87|5582.87|5582.87|5582.87|0
1636705530000|2021-11-12 08:25:30|5583.65|5583.65|5586.04|5586.04|5586.04|5586.04|5583.65|5583.65|0
1636705550000|2021-11-12 08:25:50|5586.38|5586.38|5586.38|5586.38|5586.38|5586.38|5586.38|5586.38|0
1636705560000|2021-11-12 08:26:00|5587.13|5587.13|5587.13|5587.13|5587.13|5587.13|5587.13|5587.13|0
1636705570000|2021-11-12 08:26:10|5588.89|5588.89|5590.35|5590.35|5590.35|5590.35|5588.89|5588.89|0
1636705620000|2021-11-12 08:27:00|5593.17|5593.17|5592.82|5592.82|5593.17|5593.17|5592.82|5592.82|0
1636705630000|2021-11-12 08:27:10|5593.1|5593.1|5593.84|5593.84|5593.84|5593.84|5593.1|5593.1|0
1636705650000|2021-11-12 08:27:30|5594.9|5594.9|5595.96|5595.96|5595.96|5595.96|5594.9|5594.9|0
1636705660000|2021-11-12 08:27:40|5596.31|5596.31|5595.96|5595.96|5596.31|5596.31|5595.96|5595.96|0
1636705690000|2021-11-12 08:28:10|5597.72|5597.72|5597.72|5597.72|5597.72|5597.72|5597.72|5597.72|0
1636705710000|2021-11-12 08:28:30|5599.49|5599.49|5597.37|5597.37|5599.49|5599.49|5597.37|5597.37|0
1636705720000|2021-11-12 08:28:40|5596.9|5596.9|5597.14|5597.14|5597.14|5597.14|5596.9|5596.9|0
1636705730000|2021-11-12 08:28:50|5596.08|5596.08|5597.14|5597.14|5597.14|5597.14|5596.08|5596.08|0
1636705750000|2021-11-12 08:29:10|5597.25|5597.25|5598.53|5598.53|5598.53|5598.53|5597.25|5597.25|0
1636705760000|2021-11-12 08:29:20|5598.81|5598.81|5598.81|5598.81|5598.81|5598.81|5598.81|5598.81|0
1636705770000|2021-11-12 08:29:30|5600.22|5600.22|5599.52|5599.52|5600.22|5600.22|5599.52|5599.52|0
1636705780000|2021-11-12 08:29:40|5600.02|5600.02|5601.43|5601.43|5601.43|5601.43|5600.02|5600.02|0
1636705800000|2021-11-12 08:30:00|5601.19|5601.19|5600.72|5600.72|5601.19|5601.19|5600.72|5600.72|0
1636705810000|2021-11-12 08:30:10|5601.08|5601.08|5601.09|5601.09|5601.09|5601.09|5600.74|5600.74|0
1636705820000|2021-11-12 08:30:20|5601.43|5601.43|5600.37|5600.37|5601.43|5601.43|5600.37|5600.37|0
1636705830000|2021-11-12 08:30:30|5599.69|5599.69|5599.69|5599.69|5599.69|5599.69|5599.69|5599.69|0
1636705850000|2021-11-12 08:30:50|5598.28|5598.28|5598.28|5598.28|5598.28|5598.28|5597.58|5597.58|0
1636705860000|2021-11-12 08:31:00|5597.93|5597.93|5597.78|5597.78|5598.28|5598.28|5597.78|5597.78|0
1636705870000|2021-11-12 08:31:10|5597.51|5597.51|5596.8|5596.8|5597.51|5597.51|5596.8|5596.8|0
1636705880000|2021-11-12 08:31:20|5595.93|5595.93|5594.27|5594.27|5595.93|5595.93|5594.27|5594.27|0
1636705900000|2021-11-12 08:31:40|5593.99|5593.99|5593.64|5593.64|5593.99|5593.99|5593.29|5593.29|0
1636705910000|2021-11-12 08:31:50|5594.35|5594.35|5593.85|5593.85|5594.7|5594.7|5593.85|5593.85|0
1636705920000|2021-11-12 08:32:00|5593.5|5593.5|5593.14|5593.14|5593.5|5593.5|5593.14|5593.14|0
1636705940000|2021-11-12 08:32:20|5593.38|5593.38|5593.38|5593.38|5593.38|5593.38|5593.38|5593.38|0
1636705950000|2021-11-12 08:32:30|5592.67|5592.67|5592.67|5592.67|5592.67|5592.67|5592.67|5592.67|0
1636705960000|2021-11-12 08:32:40|5591.26|5591.26|5591.26|5591.26|5591.26|5591.26|5591.26|5591.26|0
1636705970000|2021-11-12 08:32:50|5591.14|5591.14|5591.14|5591.14|5591.14|5591.14|5591.14|5591.14|0
1636705980000|2021-11-12 08:33:00|5589.38|5589.38|5591.14|5591.14|5591.14|5591.14|5589.38|5589.38|0
1636705990000|2021-11-12 08:33:10|5591.26|5591.26|5590.91|5590.91|5591.26|5591.26|5590.55|5590.55|0
1636706020000|2021-11-12 08:33:40|5590.2|5590.2|5590.2|5590.2|5590.2|5590.2|5590.2|5590.2|0
1636706030000|2021-11-12 08:33:50|5590.55|5590.55|5591.4|5591.4|5591.4|5591.4|5590.55|5590.55|0
1636706040000|2021-11-12 08:34:00|5590.7|5590.7|5589.65|5589.65|5590.7|5590.7|5589.65|5589.65|0
1636706050000|2021-11-12 08:34:10|5589.37|5589.37|5589.37|5589.37|5589.37|5589.37|5589.37|5589.37|0
1636706070000|2021-11-12 08:34:30|5588.31|5588.31|5588.31|5588.31|5588.31|5588.31|5588.31|5588.31|0
1636706100000|2021-11-12 08:35:00|5588.43|5588.43|5588.2|5588.2|5588.43|5588.43|5588.2|5588.2|0
1636706110000|2021-11-12 08:35:10|5588.31|5588.31|5588.78|5588.78|5588.78|5588.78|5588.31|5588.31|0
1636706120000|2021-11-12 08:35:20|5590.19|5590.19|5591.26|5591.26|5591.26|5591.26|5590.19|5590.19|0
1636706140000|2021-11-12 08:35:40|5591.54|5591.54|5591.19|5591.19|5591.54|5591.54|5591.19|5591.19|0
1636706150000|2021-11-12 08:35:50|5591.9|5591.9|5591.9|5591.9|5591.9|5591.9|5591.9|5591.9|0
1636706170000|2021-11-12 08:36:10|5590.48|5590.48|5588.46|5588.46|5590.48|5590.48|5588.46|5588.46|0
1636706200000|2021-11-12 08:36:40|5588.1|5588.1|5588.1|5588.1|5588.1|5588.1|5588.1|5588.1|0
1636706220000|2021-11-12 08:37:00|5588.81|5588.81|5588.81|5588.81|5588.81|5588.81|5588.81|5588.81|0
1636706250000|2021-11-12 08:37:30|5590.22|5590.22|5590.22|5590.22|5590.22|5590.22|5590.22|5590.22|0
1636706270000|2021-11-12 08:37:50|5589.99|5589.99|5589.99|5589.99|5589.99|5589.99|5589.99|5589.99|0
1636706290000|2021-11-12 08:38:10|5589.28|5589.28|5589.28|5589.28|5589.28|5589.28|5589.28|5589.28|0
1636706310000|2021-11-12 08:38:30|5588.22|5588.22|5588.58|5588.58|5588.58|5588.58|5588.22|5588.22|0
1636706330000|2021-11-12 08:38:50|5588.22|5588.22|5587.87|5587.87|5588.22|5588.22|5587.87|5587.87|0
1636706360000|2021-11-12 08:39:20|5588.58|5588.58|5588.93|5588.93|5588.93|5588.93|5588.58|5588.58|0
1636706370000|2021-11-12 08:39:30|5588.58|5588.58|5588.58|5588.58|5588.58|5588.58|5588.58|5588.58|0
1636706380000|2021-11-12 08:39:40|5588.93|5588.93|5588.93|5588.93|5588.93|5588.93|5588.22|5588.22|0
1636706400000|2021-11-12 08:40:00|5589.18|5589.18|5589.18|5589.18|5589.18|5589.18|5589.18|5589.18|0
1636706430000|2021-11-12 08:40:30|5588.83|5588.83|5588.83|5588.83|5588.83|5588.83|5588.83|5588.83|0
1636706440000|2021-11-12 08:40:40|5588.33|5588.33|5588.33|5588.33|5588.33|5588.33|5588.33|5588.33|0
1636706450000|2021-11-12 08:40:50|5587.98|5587.98|5587.98|5587.98|5587.98|5587.98|5587.98|5587.98|0
1636706460000|2021-11-12 08:41:00|5588.33|5588.33|5588.33|5588.33|5588.33|5588.33|5588.33|5588.33|0
1636706490000|2021-11-12 08:41:30|5586.56|5586.56|5586.56|5586.56|5586.56|5586.56|5586.56|5586.56|0
1636706500000|2021-11-12 08:41:40|5585.86|5585.86|5585.86|5585.86|5585.86|5585.86|5585.86|5585.86|0
1636706520000|2021-11-12 08:42:00|5586.92|5586.92|5588.45|5588.45|5588.45|5588.45|5586.92|5586.92|0
1636706530000|2021-11-12 08:42:10|5588.78|5588.78|5588.78|5588.78|5588.78|5588.78|5588.78|5588.78|0
1636706550000|2021-11-12 08:42:30|5589.84|5589.84|5589.84|5589.84|5589.84|5589.84|5589.84|5589.84|0
1636706560000|2021-11-12 08:42:40|5589.96|5589.96|5589.96|5589.96|5589.96|5589.96|5589.96|5589.96|0
1636706580000|2021-11-12 08:43:00|5590.31|5590.31|5590.31|5590.31|5590.31|5590.31|5590.31|5590.31|0
1636706610000|2021-11-12 08:43:30|5589.25|5589.25|5589.96|5589.96|5589.96|5589.96|5589.25|5589.25|0
1636706620000|2021-11-12 08:43:40|5589.61|5589.61|5589.61|5589.61|5589.61|5589.61|5589.61|5589.61|0
1636706630000|2021-11-12 08:43:50|5589.89|5589.89|5589.89|5589.89|5589.89|5589.89|5589.89|5589.89|0
1636706640000|2021-11-12 08:44:00|5589.53|5589.53|5590.13|5590.13|5590.13|5590.13|5589.53|5589.53|0
1636706650000|2021-11-12 08:44:10|5590.49|5590.49|5590.21|5590.21|5590.49|5590.49|5590.21|5590.21|0
1636706670000|2021-11-12 08:44:30|5590.56|5590.56|5590.56|5590.56|5590.56|5590.56|5590.56|5590.56|0
1636706680000|2021-11-12 08:44:40|5590.21|5590.21|5590.21|5590.21|5590.21|5590.21|5590.21|5590.21|0
1636706700000|2021-11-12 08:45:00|5590.33|5590.33|5590.44|5590.44|5590.44|5590.44|5590.33|5590.33|0
1636706710000|2021-11-12 08:45:10|5590.09|5590.09|5590.09|5590.09|5590.09|5590.09|5589.74|5589.74|0
1636706720000|2021-11-12 08:45:20|5590.21|5590.21|5590.21|5590.21|5590.21|5590.21|5590.21|5590.21|0
1636706730000|2021-11-12 08:45:30|5589.93|5589.93|5589.93|5589.93|5589.93|5589.93|5589.93|5589.93|0
1636706760000|2021-11-12 08:46:00|5590.21|5590.21|5589.97|5589.97|5590.32|5590.32|5589.97|5589.97|0
1636706770000|2021-11-12 08:46:10|5589.26|5589.26|5589.15|5589.15|5589.26|5589.26|5589.15|5589.15|0
1636706790000|2021-11-12 08:46:30|5589.26|5589.26|5589.31|5589.31|5589.54|5589.54|5589.26|5589.26|0
1636706870000|2021-11-12 08:47:50|5589.66|5589.66|5588.96|5588.96|5589.66|5589.66|5588.96|5588.96|0
1636706900000|2021-11-12 08:48:20|5588.6|5588.6|5588.49|5588.49|5588.6|5588.6|5588.49|5588.49|0
1636706920000|2021-11-12 08:48:40|5586.85|5586.85|5585.3|5585.3|5586.85|5586.85|5585.3|5585.3|0
1636706930000|2021-11-12 08:48:50|5585.02|5585.02|5585.37|5585.37|5585.37|5585.37|5585.02|5585.02|0
1636706940000|2021-11-12 08:49:00|5584.67|5584.67|5584.67|5584.67|5584.67|5584.67|5584.67|5584.67|0
1636706990000|2021-11-12 08:49:50|5584.32|5584.32|5585.73|5585.73|5585.73|5585.73|5584.32|5584.32|0
1636707000000|2021-11-12 08:50:00|5585.37|5585.37|5585.37|5585.37|5585.37|5585.37|5585.37|5585.37|0
1636707010000|2021-11-12 08:50:10|5585.73|5585.73|5585.73|5585.73|5585.73|5585.73|5585.73|5585.73|0
1636707050000|2021-11-12 08:50:50|5585.37|5585.37|5585.37|5585.37|5585.37|5585.37|5585.37|5585.37|0
1636707100000|2021-11-12 08:51:40|5585.73|5585.73|5585.73|5585.73|5585.73|5585.73|5585.73|5585.73|0
1636707110000|2021-11-12 08:51:50|5584.67|5584.67|5581.65|5581.65|5584.67|5584.67|5581.65|5581.65|0
1636707120000|2021-11-12 08:52:00|5582.33|5582.33|5580.68|5580.68|5582.33|5582.33|5580.68|5580.68|0
1636707140000|2021-11-12 08:52:20|5581.03|5581.03|5581.03|5581.03|5581.03|5581.03|5581.03|5581.03|0
1636707150000|2021-11-12 08:52:30|5579.62|5579.62|5579.85|5579.85|5579.85|5579.85|5579.62|5579.62|0
1636707160000|2021-11-12 08:52:40|5579.5|5579.5|5579.85|5579.85|5579.85|5579.85|5579.5|5579.5|0
1636707180000|2021-11-12 08:53:00|5579.57|5579.57|5579.82|5579.82|5579.82|5579.82|5579.57|5579.57|0
1636707210000|2021-11-12 08:53:30|5579.54|5579.54|5579.19|5579.19|5579.54|5579.54|5579.19|5579.19|0
1636707230000|2021-11-12 08:53:50|5579.54|5579.54|5580.35|5580.35|5580.35|5580.35|5579.54|5579.54|0
1636707240000|2021-11-12 08:54:00|5580.63|5580.63|5580.63|5580.63|5580.63|5580.63|5580.63|5580.63|0
1636707250000|2021-11-12 08:54:10|5580.88|5580.88|5580.88|5580.88|5580.88|5580.88|5580.88|5580.88|0
1636707260000|2021-11-12 08:54:20|5581.16|5581.16|5581.49|5581.49|5581.49|5581.49|5581.16|5581.16|0
1636707270000|2021-11-12 08:54:30|5581.85|5581.85|5582.1|5582.1|5582.1|5582.1|5581.85|5581.85|0
1636707280000|2021-11-12 08:54:40|5583.15|5583.15|5583.15|5583.15|5583.15|5583.15|5583.15|5583.15|0
1636707290000|2021-11-12 08:54:50|5583.4|5583.4|5583.4|5583.4|5583.4|5583.4|5583.4|5583.4|0
1636707340000|2021-11-12 08:55:40|5583.76|5583.76|5583.76|5583.76|5583.76|5583.76|5583.76|5583.76|0
1636707350000|2021-11-12 08:55:50|5583.64|5583.64|5583.98|5583.98|5583.98|5583.98|5583.64|5583.64|0
1636707360000|2021-11-12 08:56:00|5583.63|5583.63|5583.63|5583.63|5583.63|5583.63|5583.63|5583.63|0
1636707370000|2021-11-12 08:56:10|5582.92|5582.92|5582.69|5582.69|5582.92|5582.92|5582.69|5582.69|0
1636707380000|2021-11-12 08:56:20|5582.35|5582.35|5582.35|5582.35|5582.35|5582.35|5582.35|5582.35|0
1636707410000|2021-11-12 08:56:50|5582.84|5582.84|5583.02|5583.02|5583.02|5583.02|5582.49|5582.49|0
1636707430000|2021-11-12 08:57:10|5582.31|5582.31|5582.31|5582.31|5582.31|5582.31|5582.31|5582.31|0
1636707440000|2021-11-12 08:57:20|5581.25|5581.25|5581.61|5581.61|5581.61|5581.61|5581.25|5581.25|0
1636707470000|2021-11-12 08:57:50|5581.72|5581.72|5581.72|5581.72|5581.72|5581.72|5581.72|5581.72|0
1636707490000|2021-11-12 08:58:10|5581.96|5581.96|5581.96|5581.96|5581.96|5581.96|5581.96|5581.96|0
1636707500000|2021-11-12 08:58:20|5582.07|5582.07|5582.9|5582.9|5583.25|5583.25|5582.07|5582.07|0
1636707510000|2021-11-12 08:58:30|5583.13|5583.13|5583.13|5583.13|5583.48|5583.48|5583.13|5583.13|0
1636707530000|2021-11-12 08:58:50|5583.48|5583.48|5583.48|5583.48|5583.48|5583.48|5583.48|5583.48|0
1636707540000|2021-11-12 08:59:00|5583.13|5583.13|5583.84|5583.84|5583.84|5583.84|5583.13|5583.13|0
1636707560000|2021-11-12 08:59:20|5584.54|5584.54|5584.9|5584.9|5584.9|5584.9|5584.54|5584.54|0
1636707570000|2021-11-12 08:59:30|5584.65|5584.65|5585.5|5585.5|5585.5|5585.5|5584.65|5584.65|0
1636707580000|2021-11-12 08:59:40|5585.38|5585.38|5585.38|5585.38|5585.38|5585.38|5585.38|5585.38|0
1636707600000|2021-11-12 09:00:00|5585.03|5585.03|5584.67|5584.67|5585.03|5585.03|5584.67|5584.67|0
1636707610000|2021-11-12 09:00:10|5584.95|5584.95|5584.95|5584.95|5584.95|5584.95|5584.95|5584.95|0
1636707640000|2021-11-12 09:00:40|5586.01|5586.01|5586.01|5586.01|5586.01|5586.01|5586.01|5586.01|0
1636707650000|2021-11-12 09:00:50|5585.66|5585.66|5585.66|5585.66|5585.66|5585.66|5585.66|5585.66|0
1636707660000|2021-11-12 09:01:00|5586.37|5586.37|5587.87|5587.87|5587.87|5587.87|5586.37|5586.37|0
1636707670000|2021-11-12 09:01:10|5588.15|5588.15|5588.15|5588.15|5588.15|5588.15|5588.15|5588.15|0
1636707680000|2021-11-12 09:01:20|5588.64|5588.64|5588.64|5588.64|5588.64|5588.64|5588.64|5588.64|0
1636707710000|2021-11-12 09:01:50|5589.7|5589.7|5589.7|5589.7|5589.7|5589.7|5589.35|5589.35|0
1636707730000|2021-11-12 09:02:10|5590.41|5590.41|5590.75|5590.75|5591.45|5591.45|5590.41|5590.41|0
1636707740000|2021-11-12 09:02:20|5590.86|5590.86|5590.16|5590.16|5590.86|5590.86|5590.16|5590.16|0
1636707760000|2021-11-12 09:02:40|5590.41|5590.41|5590.41|5590.41|5590.41|5590.41|5590.41|5590.41|0
1636707780000|2021-11-12 09:03:00|5590.05|5590.05|5590.05|5590.05|5590.05|5590.05|5590.05|5590.05|0
1636707800000|2021-11-12 09:03:20|5588.99|5588.99|5588.99|5588.99|5588.99|5588.99|5588.99|5588.99|0
1636707810000|2021-11-12 09:03:30|5589.7|5589.7|5589.7|5589.7|5589.7|5589.7|5589.7|5589.7|0
1636707820000|2021-11-12 09:03:40|5589.42|5589.42|5589.42|5589.42|5589.42|5589.42|5589.42|5589.42|0
1636707830000|2021-11-12 09:03:50|5589.07|5589.07|5589.07|5589.07|5589.07|5589.07|5589.07|5589.07|0
1636707840000|2021-11-12 09:04:00|5589.3|5589.3|5589.42|5589.42|5589.42|5589.42|5589.3|5589.3|0
1636707860000|2021-11-12 09:04:20|5589.14|5589.14|5590.55|5590.55|5590.9|5590.9|5589.14|5589.14|0
1636707870000|2021-11-12 09:04:30|5590.32|5590.32|5590.32|5590.32|5590.32|5590.32|5590.32|5590.32|0
1636707880000|2021-11-12 09:04:40|5589.96|5589.96|5590.24|5590.24|5590.24|5590.24|5589.96|5589.96|0
1636707900000|2021-11-12 09:05:00|5591.3|5591.3|5591.66|5591.66|5591.66|5591.66|5591.3|5591.3|0
1636707910000|2021-11-12 09:05:10|5592.71|5592.71|5593.58|5593.58|5593.58|5593.58|5592.71|5592.71|0
1636707930000|2021-11-12 09:05:30|5594.29|5594.29|5594.29|5594.29|5594.29|5594.29|5594.29|5594.29|0
1636707940000|2021-11-12 09:05:40|5594.64|5594.64|5594.98|5594.98|5595.33|5595.33|5594.64|5594.64|0
1636707960000|2021-11-12 09:06:00|5594.86|5594.86|5594.86|5594.86|5594.86|5594.86|5594.86|5594.86|0
1636707980000|2021-11-12 09:06:20|5593.8|5593.8|5593.8|5593.8|5593.8|5593.8|5593.8|5593.8|0
1636707990000|2021-11-12 09:06:30|5594.9|5594.9|5595.14|5595.14|5595.26|5595.26|5594.9|5594.9|0
1636708000000|2021-11-12 09:06:40|5596.2|5596.2|5596.2|5596.2|5596.2|5596.2|5596.2|5596.2|0
1636708010000|2021-11-12 09:06:50|5596.55|5596.55|5596.55|5596.55|5596.55|5596.55|5596.55|5596.55|0
1636708020000|2021-11-12 09:07:00|5596.3|5596.3|5596.3|5596.3|5596.3|5596.3|5596.3|5596.3|0
1636708030000|2021-11-12 09:07:10|5597.01|5597.01|5597.29|5597.29|5597.29|5597.29|5597.01|5597.01|0
1636708070000|2021-11-12 09:07:50|5597.96|5597.96|5597.27|5597.27|5597.96|5597.96|5597.27|5597.27|0
1636708080000|2021-11-12 09:08:00|5596.77|5596.77|5596.42|5596.42|5596.77|5596.77|5596.42|5596.42|0
1636708110000|2021-11-12 09:08:30|5596.77|5596.77|5596.77|5596.77|5596.77|5596.77|5596.77|5596.77|0
1636708140000|2021-11-12 09:09:00|5597.48|5597.48|5597.48|5597.48|5597.48|5597.48|5597.48|5597.48|0
1636708150000|2021-11-12 09:09:10|5597.73|5597.73|5597.73|5597.73|5597.73|5597.73|5597.73|5597.73|0
1636708160000|2021-11-12 09:09:20|5598.01|5598.01|5598.01|5598.01|5598.01|5598.01|5598.01|5598.01|0
1636708200000|2021-11-12 09:10:00|5598.48|5598.48|5597.89|5597.89|5598.48|5598.48|5597.89|5597.89|0
1636708210000|2021-11-12 09:10:10|5598.24|5598.24|5600.36|5600.36|5600.36|5600.36|5598.24|5598.24|0
1636708220000|2021-11-12 09:10:20|5601.07|5601.07|5601.42|5601.42|5601.42|5601.42|5601.07|5601.07|0
1636708230000|2021-11-12 09:10:30|5600.71|5600.71|5601.07|5601.07|5601.42|5601.42|5600.71|5600.71|0
1636708250000|2021-11-12 09:10:50|5601.42|5601.42|5601.42|5601.42|5601.42|5601.42|5601.42|5601.42|0
1636708260000|2021-11-12 09:11:00|5601.77|5601.77|5602.83|5602.83|5603.18|5603.18|5601.77|5601.77|0
1636708270000|2021-11-12 09:11:10|5602.48|5602.48|5602.13|5602.13|5602.48|5602.48|5602.13|5602.13|0
1636708280000|2021-11-12 09:11:20|5602.83|5602.83|5602.48|5602.48|5602.83|5602.83|5601.77|5601.77|0
1636708290000|2021-11-12 09:11:30|5603.54|5603.54|5603.19|5603.19|5603.54|5603.54|5603.19|5603.19|0
1636708320000|2021-11-12 09:12:00|5603.54|5603.54|5603.3|5603.3|5603.54|5603.54|5603.3|5603.3|0
1636708330000|2021-11-12 09:12:10|5603.19|5603.19|5603.19|5603.19|5603.19|5603.19|5603.19|5603.19|0
1636708340000|2021-11-12 09:12:20|5603.89|5603.89|5603.89|5603.89|5603.89|5603.89|5603.89|5603.89|0
1636708350000|2021-11-12 09:12:30|5604.6|5604.6|5604.25|5604.25|5604.6|5604.6|5604.25|5604.25|0
1636708360000|2021-11-12 09:12:40|5603.89|5603.89|5603.89|5603.89|5603.89|5603.89|5603.89|5603.89|0
1636708370000|2021-11-12 09:12:50|5603.54|5603.54|5603.54|5603.54|5603.54|5603.54|5603.54|5603.54|0
1636708380000|2021-11-12 09:13:00|5602.83|5602.83|5602.67|5602.67|5604.36|5604.36|5602.67|5602.67|0
1636708400000|2021-11-12 09:13:20|5602.95|5602.95|5603.07|5603.07|5603.07|5603.07|5602.95|5602.95|0
1636708410000|2021-11-12 09:13:30|5603.77|5603.77|5604.13|5604.13|5604.13|5604.13|5603.77|5603.77|0
1636708450000|2021-11-12 09:14:10|5603.42|5603.42|5603.42|5603.42|5603.42|5603.42|5603.42|5603.42|0
1636708490000|2021-11-12 09:14:50|5603.14|5603.14|5603.14|5603.14|5603.14|5603.14|5603.14|5603.14|0
1636708500000|2021-11-12 09:15:00|5602.08|5602.08|5601.73|5601.73|5602.08|5602.08|5601.73|5601.73|0
1636708510000|2021-11-12 09:15:10|5601.38|5601.38|5601.38|5601.38|5601.38|5601.38|5601.38|5601.38|0
1636708520000|2021-11-12 09:15:20|5600.67|5600.67|5600.67|5600.67|5600.67|5600.67|5600.67|5600.67|0
1636708550000|2021-11-12 09:15:50|5599.26|5599.26|5599.26|5599.26|5599.26|5599.26|5599.26|5599.26|0
1636708570000|2021-11-12 09:16:10|5598.55|5598.55|5598.91|5598.91|5598.91|5598.91|5598.55|5598.55|0
1636708590000|2021-11-12 09:16:30|5599.26|5599.26|5598.91|5598.91|5599.26|5599.26|5598.91|5598.91|0
1636708600000|2021-11-12 09:16:40|5598.44|5598.44|5598.44|5598.44|5598.44|5598.44|5598.44|5598.44|0
1636708610000|2021-11-12 09:16:50|5598.2|5598.2|5598.32|5598.32|5598.32|5598.32|5598.2|5598.2|0
1636708630000|2021-11-12 09:17:10|5597.26|5597.26|5597.5|5597.5|5597.62|5597.62|5597.26|5597.26|0
1636708640000|2021-11-12 09:17:20|5597.15|5597.15|5596.44|5596.44|5597.15|5597.15|5596.44|5596.44|0
1636708650000|2021-11-12 09:17:30|5596.79|5596.79|5598.2|5598.2|5598.2|5598.2|5596.79|5596.79|0
1636708660000|2021-11-12 09:17:40|5597.85|5597.85|5597.85|5597.85|5597.85|5597.85|5597.85|5597.85|0
1636708670000|2021-11-12 09:17:50|5597.5|5597.5|5597.15|5597.15|5597.5|5597.5|5597.15|5597.15|0
1636708690000|2021-11-12 09:18:10|5596.44|5596.44|5596.44|5596.44|5596.44|5596.44|5596.44|5596.44|0
1636708700000|2021-11-12 09:18:20|5596.67|5596.67|5596.67|5596.67|5596.67|5596.67|5596.67|5596.67|0
1636708710000|2021-11-12 09:18:30|5595.97|5595.97|5596.32|5596.32|5596.32|5596.32|5595.97|5595.97|0
1636708720000|2021-11-12 09:18:40|5596.2|5596.2|5596.2|5596.2|5596.91|5596.91|5596.2|5596.2|0
1636708770000|2021-11-12 09:19:30|5595.71|5595.71|5595.71|5595.71|5595.71|5595.71|5595.71|5595.71|0
1636708780000|2021-11-12 09:19:40|5595.43|5595.43|5596.6|5596.6|5596.6|5596.6|5595.31|5595.31|0
1636708790000|2021-11-12 09:19:50|5596.96|5596.96|5596.96|5596.96|5596.96|5596.96|5596.96|5596.96|0
1636708800000|2021-11-12 09:20:00|5596.71|5596.71|5597.41|5597.41|5597.41|5597.41|5596.71|5596.71|0
1636708810000|2021-11-12 09:20:10|5597.07|5597.07|5597.07|5597.07|5597.07|5597.07|5597.07|5597.07|0
1636708820000|2021-11-12 09:20:20|5596.37|5596.37|5596.37|5596.37|5596.37|5596.37|5596.37|5596.37|0
1636708830000|2021-11-12 09:20:30|5596.02|5596.02|5595.31|5595.31|5596.02|5596.02|5595.31|5595.31|0
1636708860000|2021-11-12 09:21:00|5594.96|5594.96|5595.07|5595.07|5595.07|5595.07|5594.96|5594.96|0
1636708880000|2021-11-12 09:21:20|5595.78|5595.78|5595.78|5595.78|5595.78|5595.78|5595.78|5595.78|0
1636708890000|2021-11-12 09:21:30|5594.72|5594.72|5594.96|5594.96|5595.07|5595.07|5594.72|5594.72|0
1636708900000|2021-11-12 09:21:40|5594.25|5594.25|5594.25|5594.25|5594.25|5594.25|5594.25|5594.25|0
1636708910000|2021-11-12 09:21:50|5592.49|5592.49|5592.84|5592.84|5592.84|5592.84|5591.78|5591.78|0
1636708940000|2021-11-12 09:22:20|5592.49|5592.49|5592.49|5592.49|5592.49|5592.49|5592.49|5592.49|0
1636708960000|2021-11-12 09:22:40|5592.73|5592.73|5592.73|5592.73|5592.73|5592.73|5592.73|5592.73|0
1636708970000|2021-11-12 09:22:50|5592.49|5592.49|5590.87|5590.87|5592.49|5592.49|5590.75|5590.75|0
1636708980000|2021-11-12 09:23:00|5590.16|5590.16|5590.16|5590.16|5590.16|5590.16|5590.16|5590.16|0
1636708990000|2021-11-12 09:23:10|5589.93|5589.93|5589.93|5589.93|5589.93|5589.93|5589.93|5589.93|0
1636709000000|2021-11-12 09:23:20|5589.68|5589.68|5589.68|5589.68|5589.68|5589.68|5589.68|5589.68|0
1636709010000|2021-11-12 09:23:30|5590.03|5590.03|5589.68|5589.68|5590.38|5590.38|5589.68|5589.68|0
1636709020000|2021-11-12 09:23:40|5589.32|5589.32|5588.97|5588.97|5589.32|5589.32|5588.97|5588.97|0
1636709050000|2021-11-12 09:24:10|5587.91|5587.91|5587.35|5587.35|5587.91|5587.91|5587.35|5587.35|0
1636709070000|2021-11-12 09:24:30|5588.06|5588.06|5588.06|5588.06|5588.06|5588.06|5588.06|5588.06|0
1636709090000|2021-11-12 09:24:50|5587.71|5587.71|5587.71|5587.71|5587.71|5587.71|5587.71|5587.71|0
1636709100000|2021-11-12 09:25:00|5587.35|5587.35|5587|5587|5587.35|5587.35|5587|5587|0
1636709110000|2021-11-12 09:25:10|5587.24|5587.24|5586.65|5586.65|5587.24|5587.24|5586.65|5586.65|0
1636709160000|2021-11-12 09:26:00|5586.3|5586.3|5585.34|5585.34|5586.3|5586.3|5585.34|5585.34|0
1636709170000|2021-11-12 09:26:10|5586.4|5586.4|5586.4|5586.4|5586.4|5586.4|5586.4|5586.4|0
1636709200000|2021-11-12 09:26:40|5586.05|5586.05|5586.05|5586.05|5586.05|5586.05|5586.05|5586.05|0
1636709210000|2021-11-12 09:26:50|5585.69|5585.69|5585.69|5585.69|5585.69|5585.69|5585.69|5585.69|0
1636709220000|2021-11-12 09:27:00|5585.34|5585.34|5585.94|5585.94|5585.94|5585.94|5585.34|5585.34|0
1636709240000|2021-11-12 09:27:20|5586.28|5586.28|5585.93|5585.93|5586.28|5586.28|5585.93|5585.93|0
1636709250000|2021-11-12 09:27:30|5586.28|5586.28|5586.28|5586.28|5586.28|5586.28|5586.28|5586.28|0
1636709260000|2021-11-12 09:27:40|5586.63|5586.63|5586.63|5586.63|5586.63|5586.63|5586.28|5586.28|0
1636709280000|2021-11-12 09:28:00|5586.28|5586.28|5586.28|5586.28|5586.28|5586.28|5586.28|5586.28|0
1636709290000|2021-11-12 09:28:10|5586.63|5586.63|5586.63|5586.63|5586.63|5586.63|5586.63|5586.63|0
1636709320000|2021-11-12 09:28:40|5586.28|5586.28|5586.28|5586.28|5586.28|5586.28|5586.28|5586.28|0
1636709340000|2021-11-12 09:29:00|5586.03|5586.03|5586.03|5586.03|5586.03|5586.03|5586.03|5586.03|0
1636709360000|2021-11-12 09:29:20|5585.68|5585.68|5584.75|5584.75|5585.68|5585.68|5584.75|5584.75|0
1636709370000|2021-11-12 09:29:30|5584.5|5584.5|5584.5|5584.5|5584.5|5584.5|5584.5|5584.5|0
1636709380000|2021-11-12 09:29:40|5582.39|5582.39|5582.27|5582.27|5582.39|5582.39|5582.27|5582.27|0
1636709390000|2021-11-12 09:29:50|5581.93|5581.93|5581.93|5581.93|5581.93|5581.93|5581.93|5581.93|0
1636709410000|2021-11-12 09:30:10|5581.81|5581.81|5582.17|5582.17|5582.17|5582.17|5581.81|5581.81|0
1636709420000|2021-11-12 09:30:20|5582.52|5582.52|5582.52|5582.52|5582.52|5582.52|5582.52|5582.52|0
1636709460000|2021-11-12 09:31:00|5583.23|5583.23|5583.23|5583.23|5583.23|5583.23|5583.23|5583.23|0
1636709470000|2021-11-12 09:31:10|5584.29|5584.29|5584.96|5584.96|5585.32|5585.32|5584.29|5584.29|0
1636709480000|2021-11-12 09:31:20|5585.32|5585.32|5585.32|5585.32|5585.32|5585.32|5585.32|5585.32|0
1636709500000|2021-11-12 09:31:40|5585.67|5585.67|5585.67|5585.67|5585.67|5585.67|5585.67|5585.67|0
1636709510000|2021-11-12 09:31:50|5585.32|5585.32|5584.96|5584.96|5585.32|5585.32|5584.96|5584.96|0
1636709520000|2021-11-12 09:32:00|5584.61|5584.61|5583.9|5583.9|5584.96|5584.96|5583.9|5583.9|0
1636709530000|2021-11-12 09:32:10|5583.55|5583.55|5583.44|5583.44|5583.55|5583.55|5583.44|5583.44|0
1636709540000|2021-11-12 09:32:20|5583.67|5583.67|5583.67|5583.67|5583.67|5583.67|5583.67|5583.67|0
1636709550000|2021-11-12 09:32:30|5583.79|5583.79|5583.9|5583.9|5583.9|5583.9|5583.79|5583.79|0
1636709570000|2021-11-12 09:32:50|5583.2|5583.2|5582.85|5582.85|5583.2|5583.2|5582.85|5582.85|0
1636709580000|2021-11-12 09:33:00|5582.14|5582.14|5582.85|5582.85|5582.85|5582.85|5582.14|5582.14|0
1636709600000|2021-11-12 09:33:20|5583.2|5583.2|5583.2|5583.2|5583.2|5583.2|5583.2|5583.2|0
1636709610000|2021-11-12 09:33:30|5583.9|5583.9|5583.9|5583.9|5583.9|5583.9|5583.9|5583.9|0
1636709630000|2021-11-12 09:33:50|5584.26|5584.26|5584.26|5584.26|5584.26|5584.26|5584.26|5584.26|0
1636709640000|2021-11-12 09:34:00|5584.61|5584.61|5584.61|5584.61|5584.61|5584.61|5584.61|5584.61|0
1636709700000|2021-11-12 09:35:00|5584.26|5584.26|5584.26|5584.26|5584.26|5584.26|5584.26|5584.26|0
1636709730000|2021-11-12 09:35:30|5582.14|5582.14|5582.14|5582.14|5582.14|5582.14|5582.14|5582.14|0
1636709750000|2021-11-12 09:35:50|5583.2|5583.2|5583.2|5583.2|5583.2|5583.2|5583.2|5583.2|0
1636709780000|2021-11-12 09:36:20|5582.49|5582.49|5582.26|5582.26|5582.49|5582.49|5582.26|5582.26|0
1636709790000|2021-11-12 09:36:30|5582.61|5582.61|5582.61|5582.61|5582.61|5582.61|5582.61|5582.61|0
1636709820000|2021-11-12 09:37:00|5582.5|5582.5|5582.5|5582.5|5582.5|5582.5|5582.5|5582.5|0
1636709850000|2021-11-12 09:37:30|5582.85|5582.85|5584.62|5584.62|5584.62|5584.62|5582.85|5582.85|0
1636709900000|2021-11-12 09:38:20|5584.26|5584.26|5583.56|5583.56|5584.26|5584.26|5583.56|5583.56|0
1636709910000|2021-11-12 09:38:30|5583.67|5583.67|5582.61|5582.61|5583.67|5583.67|5582.61|5582.61|0
1636709930000|2021-11-12 09:38:50|5582.26|5582.26|5582.26|5582.26|5582.26|5582.26|5582.26|5582.26|0
1636709950000|2021-11-12 09:39:10|5581.91|5581.91|5581.91|5581.91|5581.91|5581.91|5581.91|5581.91|0
1636709970000|2021-11-12 09:39:30|5581.67|5581.67|5581.67|5581.67|5581.67|5581.67|5581.67|5581.67|0
1636709980000|2021-11-12 09:39:40|5580.97|5580.97|5580.97|5580.97|5580.97|5580.97|5580.97|5580.97|0
1636709990000|2021-11-12 09:39:50|5581.09|5581.09|5581.42|5581.42|5581.42|5581.42|5581.09|5581.09|0
1636710030000|2021-11-12 09:40:30|5581.78|5581.78|5581.89|5581.89|5581.89|5581.89|5581.78|5581.78|0
1636710040000|2021-11-12 09:40:40|5582.6|5582.6|5582.6|5582.6|5582.6|5582.6|5582.6|5582.6|0
1636710050000|2021-11-12 09:40:50|5582.25|5582.25|5581.89|5581.89|5582.25|5582.25|5581.89|5581.89|0
1636710060000|2021-11-12 09:41:00|5582.17|5582.17|5582.42|5582.42|5582.42|5582.42|5582.17|5582.17|0
1636710070000|2021-11-12 09:41:10|5582.7|5582.7|5582.7|5582.7|5582.7|5582.7|5582.7|5582.7|0
1636710080000|2021-11-12 09:41:20|5583.41|5583.41|5583.41|5583.41|5583.41|5583.41|5583.41|5583.41|0
1636710110000|2021-11-12 09:41:50|5583.05|5583.05|5583.05|5583.05|5583.05|5583.05|5583.05|5583.05|0
1636710190000|2021-11-12 09:43:10|5583.3|5583.3|5583.3|5583.3|5583.3|5583.3|5583.3|5583.3|0
1636710200000|2021-11-12 09:43:20|5583.07|5583.07|5583.19|5583.19|5583.19|5583.19|5583.07|5583.07|0
1636710210000|2021-11-12 09:43:30|5583.54|5583.54|5583.54|5583.54|5583.54|5583.54|5583.54|5583.54|0
1636710220000|2021-11-12 09:43:40|5583.42|5583.42|5582.72|5582.72|5583.42|5583.42|5582.72|5582.72|0
1636710240000|2021-11-12 09:44:00|5582.01|5582.01|5582.01|5582.01|5582.01|5582.01|5582.01|5582.01|0
1636710270000|2021-11-12 09:44:30|5581.66|5581.66|5580.75|5580.75|5581.66|5581.66|5580.75|5580.75|0
1636710280000|2021-11-12 09:44:40|5580.63|5580.63|5581.81|5581.81|5581.81|5581.81|5580.4|5580.4|0
1636710290000|2021-11-12 09:44:50|5581.46|5581.46|5581.46|5581.46|5581.46|5581.46|5581.46|5581.46|0
1636710300000|2021-11-12 09:45:00|5582.5|5582.5|5582.5|5582.5|5582.5|5582.5|5582.5|5582.5|0
1636710400000|2021-11-12 09:46:40|5583.91|5583.91|5583.91|5583.91|5583.91|5583.91|5583.91|5583.91|0
1636710420000|2021-11-12 09:47:00|5584.38|5584.38|5585.09|5585.09|5585.09|5585.09|5584.15|5584.15|0
1636710450000|2021-11-12 09:47:30|5584.75|5584.75|5583.9|5583.9|5584.75|5584.75|5583.9|5583.9|0
1636710480000|2021-11-12 09:48:00|5584.01|5584.01|5584.01|5584.01|5584.01|5584.01|5584.01|5584.01|0
1636710490000|2021-11-12 09:48:10|5584.37|5584.37|5584.37|5584.37|5584.37|5584.37|5584.37|5584.37|0
1636710510000|2021-11-12 09:48:30|5584.72|5584.72|5584.72|5584.72|5584.72|5584.72|5584.72|5584.72|0
1636710520000|2021-11-12 09:48:40|5584.37|5584.37|5584.37|5584.37|5584.37|5584.37|5584.37|5584.37|0
1636710550000|2021-11-12 09:49:10|5584.72|5584.72|5585.07|5585.07|5585.07|5585.07|5584.72|5584.72|0
1636710560000|2021-11-12 09:49:20|5584.72|5584.72|5584.72|5584.72|5584.72|5584.72|5584.72|5584.72|0
1636710580000|2021-11-12 09:49:40|5586.03|5586.03|5586.03|5586.03|5586.03|5586.03|5586.03|5586.03|0
1636710600000|2021-11-12 09:50:00|5584.97|5584.97|5584.97|5584.97|5584.97|5584.97|5584.97|5584.97|0
1636710650000|2021-11-12 09:50:50|5584.38|5584.38|5583.79|5583.79|5584.5|5584.5|5583.79|5583.79|0
1636710660000|2021-11-12 09:51:00|5583.91|5583.91|5583.91|5583.91|5583.91|5583.91|5583.91|5583.91|0
1636710690000|2021-11-12 09:51:30|5583.63|5583.63|5582.57|5582.57|5583.63|5583.63|5582.57|5582.57|0
1636710700000|2021-11-12 09:51:40|5582.85|5582.85|5582.85|5582.85|5582.85|5582.85|5582.85|5582.85|0
1636710710000|2021-11-12 09:51:50|5583.2|5583.2|5583.2|5583.2|5583.2|5583.2|5583.2|5583.2|0
1636710720000|2021-11-12 09:52:00|5583.56|5583.56|5583.56|5583.56|5583.56|5583.56|5583.56|5583.56|0
1636710730000|2021-11-12 09:52:10|5583.84|5583.84|5584.19|5584.19|5584.19|5584.19|5583.84|5583.84|0
1636710750000|2021-11-12 09:52:30|5584.07|5584.07|5584.07|5584.07|5584.07|5584.07|5584.07|5584.07|0
1636710770000|2021-11-12 09:52:50|5583.84|5583.84|5583.84|5583.84|5583.84|5583.84|5583.84|5583.84|0
1636710780000|2021-11-12 09:53:00|5583.49|5583.49|5583.49|5583.49|5583.49|5583.49|5583.49|5583.49|0
1636710800000|2021-11-12 09:53:20|5583.73|5583.73|5583.73|5583.73|5583.73|5583.73|5583.73|5583.73|0
1636710860000|2021-11-12 09:54:20|5583.1|5583.1|5581.19|5581.19|5583.1|5583.1|5581.19|5581.19|0
1636710870000|2021-11-12 09:54:30|5580.85|5580.85|5580.18|5580.18|5580.85|5580.85|5580.18|5580.18|0
1636710900000|2021-11-12 09:55:00|5579.12|5579.12|5579.12|5579.12|5579.12|5579.12|5579.12|5579.12|0
1636710930000|2021-11-12 09:55:30|5577.71|5577.71|5578.76|5578.76|5578.76|5578.76|5577.71|5577.71|0
1636710950000|2021-11-12 09:55:50|5578.06|5578.06|5577.35|5577.35|5578.06|5578.06|5577.35|5577.35|0
1636711020000|2021-11-12 09:57:00|5577.71|5577.71|5577.46|5577.46|5577.71|5577.71|5577.46|5577.46|0
1636711040000|2021-11-12 09:57:20|5577.34|5577.34|5577.34|5577.34|5577.34|5577.34|5577.34|5577.34|0
1636711060000|2021-11-12 09:57:40|5575.57|5575.57|5575.22|5575.22|5575.57|5575.57|5575.22|5575.22|0
1636711080000|2021-11-12 09:58:00|5575.57|5575.57|5575.93|5575.93|5575.93|5575.93|5575.57|5575.57|0
1636711090000|2021-11-12 09:58:10|5576.63|5576.63|5577.68|5577.68|5577.68|5577.68|5576.63|5576.63|0
1636711140000|2021-11-12 09:59:00|5577.93|5577.93|5578.63|5578.63|5578.63|5578.63|5577.93|5577.93|0
1636711150000|2021-11-12 09:59:10|5578.99|5578.99|5578.99|5578.99|5578.99|5578.99|5578.99|5578.99|0
1636711160000|2021-11-12 09:59:20|5579.34|5579.34|5579.22|5579.22|5579.34|5579.34|5579.22|5579.22|0
1636711170000|2021-11-12 09:59:30|5578.87|5578.87|5578.87|5578.87|5578.87|5578.87|5578.87|5578.87|0
1636711180000|2021-11-12 09:59:40|5578.51|5578.51|5578.51|5578.51|5578.51|5578.51|5578.51|5578.51|0
1636711210000|2021-11-12 10:00:10|5579.57|5579.57|5579.57|5579.57|5579.57|5579.57|5579.57|5579.57|0
1636711260000|2021-11-12 10:01:00|5579.81|5579.81|5579.81|5579.81|5579.81|5579.81|5579.81|5579.81|0
1636711280000|2021-11-12 10:01:20|5580.16|5580.16|5579.81|5579.81|5580.16|5580.16|5579.81|5579.81|0
1636711300000|2021-11-12 10:01:40|5579.1|5579.1|5579.2|5579.2|5579.45|5579.45|5579.1|5579.1|0
1636711330000|2021-11-12 10:02:10|5580.26|5580.26|5580.26|5580.26|5580.26|5580.26|5580.26|5580.26|0
1636711370000|2021-11-12 10:02:50|5582.03|5582.03|5582.03|5582.03|5582.03|5582.03|5582.03|5582.03|0
1636711400000|2021-11-12 10:03:20|5581.68|5581.68|5581.68|5581.68|5581.68|5581.68|5581.68|5581.68|0
1636711410000|2021-11-12 10:03:30|5581.32|5581.32|5580.62|5580.62|5581.32|5581.32|5580.62|5580.62|0
1636711440000|2021-11-12 10:04:00|5580.97|5580.97|5580.97|5580.97|5580.97|5580.97|5580.97|5580.97|0
1636711450000|2021-11-12 10:04:10|5581.32|5581.32|5581.32|5581.32|5581.32|5581.32|5581.2|5581.2|0
1636711490000|2021-11-12 10:04:50|5581.67|5581.67|5581.67|5581.67|5581.67|5581.67|5581.67|5581.67|0
1636711510000|2021-11-12 10:05:10|5581.2|5581.2|5579.79|5579.79|5581.2|5581.2|5579.79|5579.79|0
1636711520000|2021-11-12 10:05:20|5579.11|5579.11|5579.11|5579.11|5579.11|5579.11|5579.11|5579.11|0
1636711570000|2021-11-12 10:06:10|5579.35|5579.35|5579.35|5579.35|5579.35|5579.35|5579.35|5579.35|0
1636711600000|2021-11-12 10:06:40|5579.7|5579.7|5579.7|5579.7|5579.7|5579.7|5579.7|5579.7|0
1636711610000|2021-11-12 10:06:50|5579.35|5579.35|5579.35|5579.35|5579.35|5579.35|5578.99|5578.99|0
1636711640000|2021-11-12 10:07:20|5579.7|5579.7|5579.7|5579.7|5579.7|5579.7|5579.7|5579.7|0
1636711670000|2021-11-12 10:07:50|5580.41|5580.41|5580.41|5580.41|5580.41|5580.41|5580.41|5580.41|0
1636711710000|2021-11-12 10:08:30|5579.7|5579.7|5580.16|5580.16|5580.41|5580.41|5579.7|5579.7|0
1636711720000|2021-11-12 10:08:40|5580.39|5580.39|5580.27|5580.27|5580.39|5580.39|5580.27|5580.27|0
1636711730000|2021-11-12 10:08:50|5580.63|5580.63|5580.63|5580.63|5580.63|5580.63|5580.63|5580.63|0
1636711740000|2021-11-12 10:09:00|5581.69|5581.69|5581.69|5581.69|5581.69|5581.69|5581.69|5581.69|0
1636711760000|2021-11-12 10:09:20|5582.04|5582.04|5582.29|5582.29|5582.29|5582.29|5582.04|5582.04|0
1636711770000|2021-11-12 10:09:30|5581.93|5581.93|5581.93|5581.93|5581.93|5581.93|5581.93|5581.93|0
1636711780000|2021-11-12 10:09:40|5581.58|5581.58|5581.58|5581.58|5581.58|5581.58|5581.58|5581.58|0
1636711790000|2021-11-12 10:09:50|5581.23|5581.23|5581.23|5581.23|5581.23|5581.23|5581.23|5581.23|0
1636711800000|2021-11-12 10:10:00|5580.88|5580.88|5579.82|5579.82|5580.88|5580.88|5579.82|5579.82|0
1636711820000|2021-11-12 10:10:20|5580.17|5580.17|5580.99|5580.99|5580.99|5580.99|5580.17|5580.17|0
1636711830000|2021-11-12 10:10:30|5582.05|5582.05|5582.89|5582.89|5582.89|5582.89|5582.05|5582.05|0
1636711840000|2021-11-12 10:10:40|5583.24|5583.24|5583.24|5583.24|5583.24|5583.24|5583.24|5583.24|0
1636711850000|2021-11-12 10:10:50|5583.36|5583.36|5583.36|5583.36|5583.36|5583.36|5583.36|5583.36|0
1636711860000|2021-11-12 10:11:00|5584.06|5584.06|5583.36|5583.36|5584.06|5584.06|5583.36|5583.36|0
1636711920000|2021-11-12 10:12:00|5584.06|5584.06|5584.06|5584.06|5584.06|5584.06|5584.06|5584.06|0
1636711930000|2021-11-12 10:12:10|5583.71|5583.71|5583.03|5583.03|5583.71|5583.71|5583.03|5583.03|0
1636711940000|2021-11-12 10:12:20|5582.68|5582.68|5582.68|5582.68|5582.68|5582.68|5582.68|5582.68|0
1636711960000|2021-11-12 10:12:40|5581.97|5581.97|5581.97|5581.97|5581.97|5581.97|5581.97|5581.97|0
1636711980000|2021-11-12 10:13:00|5581.27|5581.27|5581.03|5581.03|5581.38|5581.38|5581.03|5581.03|0
1636711990000|2021-11-12 10:13:10|5580.26|5580.26|5579.73|5579.73|5580.26|5580.26|5579.73|5579.73|0
1636712000000|2021-11-12 10:13:20|5579.02|5579.02|5579.02|5579.02|5579.02|5579.02|5579.02|5579.02|0
1636712010000|2021-11-12 10:13:30|5578.32|5578.32|5577.98|5577.98|5578.33|5578.33|5577.98|5577.98|0
1636712020000|2021-11-12 10:13:40|5578.09|5578.09|5577.17|5577.17|5578.09|5578.09|5577.17|5577.17|0
1636712030000|2021-11-12 10:13:50|5576.67|5576.67|5576.67|5576.67|5576.67|5576.67|5576.67|5576.67|0
1636712040000|2021-11-12 10:14:00|5577.03|5577.03|5578.08|5578.08|5578.08|5578.08|5577.03|5577.03|0
1636712050000|2021-11-12 10:14:10|5578.44|5578.44|5578.44|5578.44|5578.44|5578.44|5578.44|5578.44|0
1636712070000|2021-11-12 10:14:30|5578.08|5578.08|5578.44|5578.44|5579.14|5579.14|5578.08|5578.08|0
1636712080000|2021-11-12 10:14:40|5578.1|5578.1|5578.1|5578.1|5578.1|5578.1|5578.1|5578.1|0
1636712120000|2021-11-12 10:15:20|5578.35|5578.35|5577.64|5577.64|5578.35|5578.35|5577.64|5577.64|0
1636712170000|2021-11-12 10:16:10|5577.52|5577.52|5577.52|5577.52|5577.52|5577.52|5577.52|5577.52|0
1636712180000|2021-11-12 10:16:20|5577.17|5577.17|5577.17|5577.17|5577.17|5577.17|5577.17|5577.17|0
1636712190000|2021-11-12 10:16:30|5576.47|5576.47|5576.47|5576.47|5576.47|5576.47|5576.47|5576.47|0
1636712210000|2021-11-12 10:16:50|5577.17|5577.17|5576.89|5576.89|5577.17|5577.17|5576.89|5576.89|0
1636712220000|2021-11-12 10:17:00|5576.2|5576.2|5576.2|5576.2|5576.2|5576.2|5576.2|5576.2|0
1636712230000|2021-11-12 10:17:10|5576.55|5576.55|5576.55|5576.55|5576.55|5576.55|5576.55|5576.55|0
1636712240000|2021-11-12 10:17:20|5576.31|5576.31|5576.66|5576.66|5577.01|5577.01|5576.31|5576.31|0
1636712270000|2021-11-12 10:17:50|5577.16|5577.16|5577.16|5577.16|5577.16|5577.16|5577.16|5577.16|0
1636712280000|2021-11-12 10:18:00|5577.86|5577.86|5577.16|5577.16|5577.86|5577.86|5577.16|5577.16|0
1636712310000|2021-11-12 10:18:30|5576.8|5576.8|5576.8|5576.8|5576.8|5576.8|5576.8|5576.8|0
1636712320000|2021-11-12 10:18:40|5576.1|5576.1|5576.45|5576.45|5576.45|5576.45|5576.1|5576.1|0
1636712330000|2021-11-12 10:18:50|5576.8|5576.8|5577.16|5577.16|5577.51|5577.51|5576.8|5576.8|0
1636712340000|2021-11-12 10:19:00|5576.45|5576.45|5576.45|5576.45|5576.45|5576.45|5576.45|5576.45|0
1636712370000|2021-11-12 10:19:30|5575.74|5575.74|5576.45|5576.45|5576.45|5576.45|5575.74|5575.74|0
1636712380000|2021-11-12 10:19:40|5576.1|5576.1|5576.92|5576.92|5577.27|5577.27|5576.1|5576.1|0
1636712390000|2021-11-12 10:19:50|5576.8|5576.8|5576.19|5576.19|5576.8|5576.8|5576.19|5576.19|0
1636712400000|2021-11-12 10:20:00|5576.54|5576.54|5576.54|5576.54|5576.54|5576.54|5576.54|5576.54|0
1636712430000|2021-11-12 10:20:30|5576.42|5576.42|5577.13|5577.13|5577.13|5577.13|5576.42|5576.42|0
1636712450000|2021-11-12 10:20:50|5577.48|5577.48|5578.19|5578.19|5578.19|5578.19|5577.48|5577.48|0
1636712460000|2021-11-12 10:21:00|5577.83|5577.83|5577.83|5577.83|5577.83|5577.83|5577.83|5577.83|0
1636712490000|2021-11-12 10:21:30|5578.86|5578.86|5579.2|5579.2|5579.2|5579.2|5578.86|5578.86|0
1636712510000|2021-11-12 10:21:50|5578.5|5578.5|5578.5|5578.5|5578.5|5578.5|5578.5|5578.5|0
1636712560000|2021-11-12 10:22:40|5578.85|5578.85|5578.14|5578.14|5578.85|5578.85|5578.14|5578.14|0
1636712590000|2021-11-12 10:23:10|5577.79|5577.79|5577.44|5577.44|5577.79|5577.79|5577.09|5577.09|0
1636712600000|2021-11-12 10:23:20|5576.73|5576.73|5576.74|5576.74|5576.74|5576.74|5576.73|5576.73|0
1636712620000|2021-11-12 10:23:40|5576.38|5576.38|5576.38|5576.38|5576.38|5576.38|5576.38|5576.38|0
1636712630000|2021-11-12 10:23:50|5576.74|5576.74|5576.74|5576.74|5576.74|5576.74|5576.74|5576.74|0
1636712640000|2021-11-12 10:24:00|5576.38|5576.38|5575.68|5575.68|5576.38|5576.38|5575.68|5575.68|0
1636712650000|2021-11-12 10:24:10|5576.38|5576.38|5576.38|5576.38|5576.38|5576.38|5576.38|5576.38|0
1636712680000|2021-11-12 10:24:40|5576.74|5576.74|5576.74|5576.74|5576.74|5576.74|5576.74|5576.74|0
1636712700000|2021-11-12 10:25:00|5576.97|5576.97|5576.97|5576.97|5576.97|5576.97|5576.97|5576.97|0
1636712710000|2021-11-12 10:25:10|5576.63|5576.63|5575.25|5575.25|5576.63|5576.63|5575.25|5575.25|0
1636712740000|2021-11-12 10:25:40|5575.6|5575.6|5575.6|5575.6|5575.6|5575.6|5575.6|5575.6|0
1636712760000|2021-11-12 10:26:00|5575.94|5575.94|5575.26|5575.26|5575.94|5575.94|5575.26|5575.26|0
1636712780000|2021-11-12 10:26:20|5574.91|5574.91|5574.91|5574.91|5574.91|5574.91|5574.91|5574.91|0
1636712800000|2021-11-12 10:26:40|5575.26|5575.26|5575.61|5575.61|5575.61|5575.61|5575.26|5575.26|0
1636712820000|2021-11-12 10:27:00|5576.67|5576.67|5576.67|5576.67|5576.67|5576.67|5576.67|5576.67|0
1636712830000|2021-11-12 10:27:10|5576.95|5576.95|5578.49|5578.49|5578.49|5578.49|5576.95|5576.95|0
1636712880000|2021-11-12 10:28:00|5577.75|5577.75|5577.75|5577.75|5577.75|5577.75|5577.5|5577.5|0
1636712900000|2021-11-12 10:28:20|5577.5|5577.5|5577.14|5577.14|5577.5|5577.5|5577.14|5577.14|0
1636712910000|2021-11-12 10:28:30|5576.9|5576.9|5576.53|5576.53|5576.9|5576.9|5576.53|5576.53|0
1636712920000|2021-11-12 10:28:40|5575.82|5575.82|5575.71|5575.71|5575.82|5575.82|5575.71|5575.71|0
1636712940000|2021-11-12 10:29:00|5575.46|5575.46|5574.4|5574.4|5575.46|5575.46|5574.4|5574.4|0
1636712950000|2021-11-12 10:29:10|5574.12|5574.12|5574.47|5574.47|5574.47|5574.47|5574.12|5574.12|0
1636712960000|2021-11-12 10:29:20|5574.12|5574.12|5574.12|5574.12|5574.12|5574.12|5574.12|5574.12|0
1636713000000|2021-11-12 10:30:00|5573.77|5573.77|5573.77|5573.77|5573.77|5573.77|5573.77|5573.77|0
1636713010000|2021-11-12 10:30:10|5574.97|5574.97|5574.83|5574.83|5574.97|5574.97|5574.47|5574.47|0
1636713030000|2021-11-12 10:30:30|5574.12|5574.12|5574.12|5574.12|5574.12|5574.12|5574.12|5574.12|0
1636713050000|2021-11-12 10:30:50|5573.78|5573.78|5573.43|5573.43|5573.78|5573.78|5573.08|5573.08|0
1636713060000|2021-11-12 10:31:00|5574.13|5574.13|5574.84|5574.84|5574.84|5574.84|5574.13|5574.13|0
1636713070000|2021-11-12 10:31:10|5573.78|5573.78|5573.78|5573.78|5573.78|5573.78|5573.78|5573.78|0
1636713080000|2021-11-12 10:31:20|5574.84|5574.84|5575.43|5575.43|5575.43|5575.43|5574.84|5574.84|0
1636713090000|2021-11-12 10:31:30|5575.55|5575.55|5575.55|5575.55|5575.55|5575.55|5575.55|5575.55|0
1636713100000|2021-11-12 10:31:40|5577.31|5577.31|5577.31|5577.31|5577.31|5577.31|5577.31|5577.31|0
1636713110000|2021-11-12 10:31:50|5577.81|5577.81|5577.81|5577.81|5577.81|5577.81|5577.81|5577.81|0
1636713120000|2021-11-12 10:32:00|5578.51|5578.51|5578.51|5578.51|5578.51|5578.51|5578.51|5578.51|0
1636713140000|2021-11-12 10:32:20|5578.16|5578.16|5578.16|5578.16|5578.16|5578.16|5578.16|5578.16|0
1636713150000|2021-11-12 10:32:30|5578.72|5578.72|5579.42|5579.42|5579.78|5579.78|5578.72|5578.72|0
1636713190000|2021-11-12 10:33:10|5579.07|5579.07|5579.07|5579.07|5579.07|5579.07|5579.07|5579.07|0
1636713260000|2021-11-12 10:34:20|5579.78|5579.78|5579.66|5579.66|5579.78|5579.78|5579.66|5579.66|0
1636713280000|2021-11-12 10:34:40|5579.54|5579.54|5579.54|5579.54|5579.54|5579.54|5579.54|5579.54|0
1636713290000|2021-11-12 10:34:50|5578.96|5578.96|5579.31|5579.31|5579.31|5579.31|5578.96|5578.96|0
1636713320000|2021-11-12 10:35:20|5579.2|5579.2|5579.2|5579.2|5579.2|5579.2|5579.2|5579.2|0
1636713330000|2021-11-12 10:35:30|5578.84|5578.84|5579.9|5579.9|5579.9|5579.9|5578.84|5578.84|0
1636713350000|2021-11-12 10:35:50|5579.56|5579.56|5579.56|5579.56|5579.56|5579.56|5579.56|5579.56|0
1636713360000|2021-11-12 10:36:00|5578.86|5578.86|5577.8|5577.8|5578.86|5578.86|5577.8|5577.8|0
1636713380000|2021-11-12 10:36:20|5577.45|5577.45|5577.45|5577.45|5577.45|5577.45|5577.45|5577.45|0
1636713430000|2021-11-12 10:37:10|5577.09|5577.09|5577.09|5577.09|5577.09|5577.09|5577.09|5577.09|0
1636713440000|2021-11-12 10:37:20|5576.86|5576.86|5576.86|5576.86|5576.86|5576.86|5576.86|5576.86|0
1636713510000|2021-11-12 10:38:30|5576.61|5576.61|5576.61|5576.61|5576.61|5576.61|5576.61|5576.61|0
1636713540000|2021-11-12 10:39:00|5574.84|5574.84|5574.73|5574.73|5574.84|5574.84|5574.49|5574.49|0
1636713550000|2021-11-12 10:39:10|5574.84|5574.84|5575.08|5575.08|5575.19|5575.19|5574.84|5574.84|0
1636713600000|2021-11-12 10:40:00|5573.31|5573.31|5574.02|5574.02|5574.02|5574.02|5573.31|5573.31|0
1636713670000|2021-11-12 10:41:10|5572.61|5572.61|5574.02|5574.02|5574.02|5574.02|5572.61|5572.61|0
1636713680000|2021-11-12 10:41:20|5573.66|5573.66|5573.66|5573.66|5573.66|5573.66|5573.66|5573.66|0
1636713690000|2021-11-12 10:41:30|5572.92|5572.92|5573.17|5573.17|5573.17|5573.17|5572.92|5572.92|0
1636713700000|2021-11-12 10:41:40|5572.92|5572.92|5572.92|5572.92|5572.92|5572.92|5572.92|5572.92|0
1636713750000|2021-11-12 10:42:30|5573.27|5573.27|5573.27|5573.27|5573.27|5573.27|5573.27|5573.27|0
1636713760000|2021-11-12 10:42:40|5573.98|5573.98|5573.98|5573.98|5573.98|5573.98|5573.98|5573.98|0
1636713780000|2021-11-12 10:43:00|5575.28|5575.28|5575.28|5575.28|5575.28|5575.28|5575.28|5575.28|0
1636713820000|2021-11-12 10:43:40|5574.23|5574.23|5574.23|5574.23|5574.23|5574.23|5574.23|5574.23|0
1636713840000|2021-11-12 10:44:00|5574.58|5574.58|5574.58|5574.58|5574.58|5574.58|5574.58|5574.58|0
1636713870000|2021-11-12 10:44:30|5574.81|5574.81|5574.81|5574.81|5574.81|5574.81|5574.81|5574.81|0
1636713890000|2021-11-12 10:44:50|5574.7|5574.7|5574.23|5574.23|5574.7|5574.7|5574.23|5574.23|0
1636714000000|2021-11-12 10:46:40|5574.58|5574.58|5574.58|5574.58|5574.58|5574.58|5574.58|5574.58|0
1636714020000|2021-11-12 10:47:00|5573.52|5573.52|5573.52|5573.52|5573.52|5573.52|5573.52|5573.52|0
1636714040000|2021-11-12 10:47:20|5573.4|5573.4|5573.4|5573.4|5573.4|5573.4|5573.4|5573.4|0
1636714060000|2021-11-12 10:47:40|5573.29|5573.29|5573.29|5573.29|5573.29|5573.29|5573.29|5573.29|0
1636714100000|2021-11-12 10:48:20|5573.64|5573.64|5573.64|5573.64|5573.64|5573.64|5573.64|5573.64|0
1636714110000|2021-11-12 10:48:30|5572.58|5572.58|5572.58|5572.58|5572.58|5572.58|5572.58|5572.58|0
1636714120000|2021-11-12 10:48:40|5572.93|5572.93|5572.93|5572.93|5572.93|5572.93|5572.93|5572.93|0
1636714150000|2021-11-12 10:49:10|5572.58|5572.58|5572.23|5572.23|5572.58|5572.58|5572.23|5572.23|0
1636714170000|2021-11-12 10:49:30|5572.11|5572.11|5572.11|5572.11|5572.11|5572.11|5572.11|5572.11|0
1636714210000|2021-11-12 10:50:10|5572.23|5572.23|5572.81|5572.81|5572.81|5572.81|5572.23|5572.23|0
1636714220000|2021-11-12 10:50:20|5573.17|5573.17|5573.17|5573.17|5573.17|5573.17|5573.17|5573.17|0
1636714230000|2021-11-12 10:50:30|5572.81|5572.81|5572.81|5572.81|5572.81|5572.81|5572.81|5572.81|0
1636714240000|2021-11-12 10:50:40|5572.46|5572.46|5572.46|5572.46|5572.46|5572.46|5572.46|5572.46|0
1636714260000|2021-11-12 10:51:00|5572.11|5572.11|5572.11|5572.11|5572.11|5572.11|5572.11|5572.11|0
1636714290000|2021-11-12 10:51:30|5571.86|5571.86|5571.52|5571.52|5571.86|5571.86|5571.52|5571.52|0
1636714300000|2021-11-12 10:51:40|5572.23|5572.23|5572.23|5572.23|5572.23|5572.23|5572.23|5572.23|0
1636714310000|2021-11-12 10:51:50|5572.34|5572.34|5572.34|5572.34|5572.34|5572.34|5572.34|5572.34|0
1636714340000|2021-11-12 10:52:20|5572.46|5572.46|5572.46|5572.46|5572.46|5572.46|5572.46|5572.46|0
1636714350000|2021-11-12 10:52:30|5572.58|5572.58|5572.58|5572.58|5572.58|5572.58|5572.58|5572.58|0
1636714370000|2021-11-12 10:52:50|5572.93|5572.93|5573.28|5573.28|5573.28|5573.28|5572.93|5572.93|0
1636714390000|2021-11-12 10:53:10|5573.64|5573.64|5573.64|5573.64|5573.64|5573.64|5573.64|5573.64|0
1636714400000|2021-11-12 10:53:20|5573.28|5573.28|5573.28|5573.28|5573.28|5573.28|5572.58|5572.58|0
1636714480000|2021-11-12 10:54:40|5572.93|5572.93|5573.28|5573.28|5573.28|5573.28|5572.93|5572.93|0
1636714490000|2021-11-12 10:54:50|5573.64|5573.64|5573.64|5573.64|5573.64|5573.64|5573.64|5573.64|0
1636714500000|2021-11-12 10:55:00|5574.69|5574.69|5574.69|5574.69|5574.69|5574.69|5574.69|5574.69|0
1636714510000|2021-11-12 10:55:10|5574.42|5574.42|5574.42|5574.42|5574.42|5574.42|5574.42|5574.42|0
1636714520000|2021-11-12 10:55:20|5574.77|5574.77|5574.77|5574.77|5574.77|5574.77|5574.77|5574.77|0
1636714530000|2021-11-12 10:55:30|5574.06|5574.06|5574.06|5574.06|5574.06|5574.06|5574.06|5574.06|0
1636714540000|2021-11-12 10:55:40|5573.81|5573.81|5572.43|5572.43|5573.81|5573.81|5572.43|5572.43|0
1636714550000|2021-11-12 10:55:50|5571.37|5571.37|5571.68|5571.68|5572.08|5572.08|5571.33|5571.33|0
1636714560000|2021-11-12 10:56:00|5571.8|5571.8|5571.8|5571.8|5571.8|5571.8|5571.8|5571.8|0
1636714630000|2021-11-12 10:57:10|5571.92|5571.92|5572.27|5572.27|5572.27|5572.27|5571.92|5571.92|0
1636714640000|2021-11-12 10:57:20|5572.62|5572.62|5572.62|5572.62|5572.62|5572.62|5572.62|5572.62|0
1636714700000|2021-11-12 10:58:20|5573.33|5573.33|5574.26|5574.26|5574.59|5574.59|5573.33|5573.33|0
1636714710000|2021-11-12 10:58:30|5574.96|5574.96|5574.96|5574.96|5574.96|5574.96|5574.96|5574.96|0
1636714730000|2021-11-12 10:58:50|5575.24|5575.24|5575.24|5575.24|5575.24|5575.24|5575.24|5575.24|0
1636714750000|2021-11-12 10:59:10|5574.89|5574.89|5574.89|5574.89|5574.89|5574.89|5574.89|5574.89|0
1636714780000|2021-11-12 10:59:40|5574.77|5574.77|5574.77|5574.77|5574.77|5574.77|5574.77|5574.77|0
1636714830000|2021-11-12 11:00:30|5574.42|5574.42|5574.42|5574.42|5574.42|5574.42|5574.42|5574.42|0
1636714840000|2021-11-12 11:00:40|5573.71|5573.71|5573.36|5573.36|5573.71|5573.71|5573.36|5573.36|0
1636714870000|2021-11-12 11:01:10|5574.06|5574.06|5575.12|5575.12|5575.12|5575.12|5574.06|5574.06|0
1636714990000|2021-11-12 11:03:10|5575.48|5575.48|5575.97|5575.97|5575.97|5575.97|5575.48|5575.48|0
1636715030000|2021-11-12 11:03:50|5576.09|5576.09|5576.21|5576.21|5576.21|5576.21|5576.09|5576.09|0
1636715040000|2021-11-12 11:04:00|5576.55|5576.55|5577.85|5577.85|5577.85|5577.85|5576.55|5576.55|0
1636715050000|2021-11-12 11:04:10|5577.15|5577.15|5577.15|5577.15|5577.15|5577.15|5577.15|5577.15|0
1636715080000|2021-11-12 11:04:40|5578.21|5578.21|5578.21|5578.21|5578.21|5578.21|5578.21|5578.21|0
1636715090000|2021-11-12 11:04:50|5577.5|5577.5|5577.5|5577.5|5577.5|5577.5|5577.5|5577.5|0
1636715140000|2021-11-12 11:05:40|5577.85|5577.85|5577.85|5577.85|5577.85|5577.85|5577.85|5577.85|0
1636715160000|2021-11-12 11:06:00|5577.5|5577.5|5578.18|5578.18|5578.18|5578.18|5577.5|5577.5|0
1636715170000|2021-11-12 11:06:10|5578.89|5578.89|5578.89|5578.89|5578.89|5578.89|5578.89|5578.89|0
1636715180000|2021-11-12 11:06:20|5579.38|5579.38|5579.38|5579.38|5579.38|5579.38|5579.38|5579.38|0
1636715220000|2021-11-12 11:07:00|5579.74|5579.74|5580.56|5580.56|5580.56|5580.56|5579.74|5579.74|0
1636715230000|2021-11-12 11:07:10|5580.21|5580.21|5580.21|5580.21|5580.21|5580.21|5580.21|5580.21|0
1636715260000|2021-11-12 11:07:40|5579.97|5579.97|5580.21|5580.21|5580.21|5580.21|5579.97|5579.97|0
1636715270000|2021-11-12 11:07:50|5579.5|5579.5|5579.15|5579.15|5579.5|5579.5|5579.15|5579.15|0
1636715280000|2021-11-12 11:08:00|5579.38|5579.38|5579.38|5579.38|5579.38|5579.38|5579.26|5579.26|0
1636715340000|2021-11-12 11:09:00|5578.68|5578.68|5579.03|5579.03|5579.03|5579.03|5578.68|5578.68|0
1636715350000|2021-11-12 11:09:10|5579.38|5579.38|5579.5|5579.5|5579.5|5579.5|5579.38|5579.38|0
1636715380000|2021-11-12 11:09:40|5579.38|5579.38|5580.33|5580.33|5580.33|5580.33|5579.38|5579.38|0
1636715480000|2021-11-12 11:11:20|5579.98|5579.98|5578.81|5578.81|5579.98|5579.98|5578.81|5578.81|0
1636715510000|2021-11-12 11:11:50|5578.92|5578.92|5578.92|5578.92|5578.92|5578.92|5578.92|5578.92|0
1636715520000|2021-11-12 11:12:00|5579.28|5579.28|5579.28|5579.28|5579.28|5579.28|5579.28|5579.28|0
1636715530000|2021-11-12 11:12:10|5580.33|5580.33|5579.98|5579.98|5580.33|5580.33|5579.98|5579.98|0
1636715580000|2021-11-12 11:13:00|5579.28|5579.28|5579.03|5579.03|5579.28|5579.28|5579.03|5579.03|0
1636715590000|2021-11-12 11:13:10|5578.67|5578.67|5579.03|5579.03|5579.03|5579.03|5578.67|5578.67|0
1636715600000|2021-11-12 11:13:20|5578.91|5578.91|5579.03|5579.03|5579.03|5579.03|5578.91|5578.91|0
1636715620000|2021-11-12 11:13:40|5578.69|5578.69|5578.69|5578.69|5578.69|5578.69|5578.69|5578.69|0
1636715640000|2021-11-12 11:14:00|5578.34|5578.34|5578.69|5578.69|5578.69|5578.69|5578.34|5578.34|0
1636715650000|2021-11-12 11:14:10|5578.34|5578.34|5578.69|5578.69|5578.69|5578.69|5578.34|5578.34|0
1636715660000|2021-11-12 11:14:20|5578.34|5578.34|5578.34|5578.34|5578.34|5578.34|5578.34|5578.34|0
1636715670000|2021-11-12 11:14:30|5577.98|5577.98|5578.69|5578.69|5578.69|5578.69|5577.98|5577.98|0
1636715680000|2021-11-12 11:14:40|5578.45|5578.45|5578.45|5578.45|5578.45|5578.45|5578.45|5578.45|0
1636715700000|2021-11-12 11:15:00|5578.12|5578.12|5577.59|5577.59|5578.12|5578.12|5577.59|5577.59|0
1636715730000|2021-11-12 11:15:30|5577.47|5577.47|5577.47|5577.47|5577.47|5577.47|5577.47|5577.47|0
1636715810000|2021-11-12 11:16:50|5576.41|5576.41|5574.65|5574.65|5576.41|5576.41|5574.65|5574.65|0
1636715820000|2021-11-12 11:17:00|5575|5575|5575|5575|5575|5575|5575|5575|0
1636715830000|2021-11-12 11:17:10|5574.65|5574.65|5572.53|5572.53|5575|5575|5572.18|5572.18|0
1636715840000|2021-11-12 11:17:20|5572.88|5572.88|5573.94|5573.94|5573.94|5573.94|5572.88|5572.88|0
1636715860000|2021-11-12 11:17:40|5574.29|5574.29|5574.29|5574.29|5574.29|5574.29|5574.29|5574.29|0
1636715870000|2021-11-12 11:17:50|5573.59|5573.59|5573.71|5573.71|5573.71|5573.71|5573.59|5573.59|0
1636715920000|2021-11-12 11:18:40|5573.24|5573.24|5573.47|5573.47|5573.47|5573.47|5573.24|5573.24|0
1636715940000|2021-11-12 11:19:00|5573.59|5573.59|5573.59|5573.59|5573.59|5573.59|5573.59|5573.59|0
1636715960000|2021-11-12 11:19:20|5573.24|5573.24|5573.24|5573.24|5573.24|5573.24|5573.24|5573.24|0
1636715980000|2021-11-12 11:19:40|5572.53|5572.53|5572.53|5572.53|5572.53|5572.53|5572.53|5572.53|0
1636715990000|2021-11-12 11:19:50|5572.18|5572.18|5572.18|5572.18|5572.18|5572.18|5572.18|5572.18|0
1636716040000|2021-11-12 11:20:40|5570.41|5570.41|5570.41|5570.41|5570.41|5570.41|5570.41|5570.41|0
1636716060000|2021-11-12 11:21:00|5570.16|5570.16|5570.16|5570.16|5570.16|5570.16|5570.16|5570.16|0
1636716070000|2021-11-12 11:21:10|5569.81|5569.81|5569.81|5569.81|5569.81|5569.81|5569.81|5569.81|0
1636716090000|2021-11-12 11:21:30|5569.46|5569.46|5569.12|5569.12|5569.46|5569.46|5569.12|5569.12|0
1636716130000|2021-11-12 11:22:10|5568.41|5568.41|5569.12|5569.12|5569.12|5569.12|5568.41|5568.41|0
1636716160000|2021-11-12 11:22:40|5570.18|5570.18|5570.18|5570.18|5570.18|5570.18|5570.18|5570.18|0
1636716210000|2021-11-12 11:23:30|5570.53|5570.53|5570.53|5570.53|5570.53|5570.53|5570.53|5570.53|0
1636716240000|2021-11-12 11:24:00|5571.24|5571.24|5571.24|5571.24|5571.24|5571.24|5571.24|5571.24|0
1636716280000|2021-11-12 11:24:40|5571.59|5571.59|5571.59|5571.59|5571.59|5571.59|5571.59|5571.59|0
1636716300000|2021-11-12 11:25:00|5572.29|5572.29|5573.24|5573.24|5573.24|5573.24|5572.29|5572.29|0
1636716310000|2021-11-12 11:25:10|5573.12|5573.12|5573.35|5573.35|5573.35|5573.35|5573.12|5573.12|0
1636716340000|2021-11-12 11:25:40|5573.71|5573.71|5573.71|5573.71|5573.71|5573.71|5573.71|5573.71|0
1636716360000|2021-11-12 11:26:00|5573.82|5573.82|5573.82|5573.82|5573.82|5573.82|5573.82|5573.82|0
1636716370000|2021-11-12 11:26:10|5573.94|5573.94|5574.06|5574.06|5574.06|5574.06|5573.94|5573.94|0
1636716380000|2021-11-12 11:26:20|5576.53|5576.53|5576.53|5576.53|5576.53|5576.53|5576.53|5576.53|0
1636716400000|2021-11-12 11:26:40|5576.88|5576.88|5576.88|5576.88|5576.88|5576.88|5576.53|5576.53|0
1636716420000|2021-11-12 11:27:00|5577.23|5577.23|5577.23|5577.23|5577.23|5577.23|5577.23|5577.23|0
1636716440000|2021-11-12 11:27:20|5577.57|5577.57|5577.57|5577.57|5577.57|5577.57|5577.57|5577.57|0
1636716450000|2021-11-12 11:27:30|5577.22|5577.22|5576.72|5576.72|5577.22|5577.22|5576.72|5576.72|0
1636716480000|2021-11-12 11:28:00|5575.66|5575.66|5576.01|5576.01|5576.01|5576.01|5575.66|5575.66|0
1636716490000|2021-11-12 11:28:10|5576.37|5576.37|5576.37|5576.37|5576.37|5576.37|5576.37|5576.37|0
1636716500000|2021-11-12 11:28:20|5577.32|5577.32|5577.32|5577.32|5577.32|5577.32|5577.32|5577.32|0
1636716540000|2021-11-12 11:29:00|5577.6|5577.6|5577.6|5577.6|5577.6|5577.6|5577.6|5577.6|0
1636716560000|2021-11-12 11:29:20|5577.48|5577.48|5577.48|5577.48|5577.48|5577.48|5577.48|5577.48|0
1636716600000|2021-11-12 11:30:00|5577.24|5577.24|5577.35|5577.35|5577.35|5577.35|5577.24|5577.24|0
1636716610000|2021-11-12 11:30:10|5576.29|5576.29|5576.29|5576.29|5576.29|5576.29|5576.29|5576.29|0
1636716620000|2021-11-12 11:30:20|5575.94|5575.94|5576.29|5576.29|5576.29|5576.29|5575.94|5575.94|0
1636716640000|2021-11-12 11:30:40|5576.65|5576.65|5577|5577|5577|5577|5576.65|5576.65|0
1636716660000|2021-11-12 11:31:00|5577.35|5577.35|5577|5577|5577.35|5577.35|5577|5577|0
1636716680000|2021-11-12 11:31:20|5576.66|5576.66|5576.66|5576.66|5576.66|5576.66|5576.66|5576.66|0
1636716700000|2021-11-12 11:31:40|5575.95|5575.95|5575.32|5575.32|5575.95|5575.95|5575.32|5575.32|0
1636716730000|2021-11-12 11:32:10|5575.07|5575.07|5573.66|5573.66|5575.07|5575.07|5573.66|5573.66|0
1636716760000|2021-11-12 11:32:40|5573.41|5573.41|5573.41|5573.41|5573.41|5573.41|5573.41|5573.41|0
1636716770000|2021-11-12 11:32:50|5572.71|5572.71|5572.71|5572.71|5572.71|5572.71|5572.71|5572.71|0
1636716780000|2021-11-12 11:33:00|5572.59|5572.59|5572.59|5572.59|5572.59|5572.59|5572.59|5572.59|0
1636716910000|2021-11-12 11:35:10|5572.24|5572.24|5572.24|5572.24|5572.24|5572.24|5572.24|5572.24|0
1636716980000|2021-11-12 11:36:20|5572.59|5572.59|5572.59|5572.59|5572.59|5572.59|5572.59|5572.59|0
1636717000000|2021-11-12 11:36:40|5572.94|5572.94|5572.94|5572.94|5572.94|5572.94|5572.94|5572.94|0
1636717080000|2021-11-12 11:38:00|5572.83|5572.83|5573.08|5573.08|5573.08|5573.08|5572.83|5572.83|0
1636717090000|2021-11-12 11:38:10|5573.32|5573.32|5574.38|5574.38|5574.38|5574.38|5573.32|5573.32|0
1636717100000|2021-11-12 11:38:20|5574.72|5574.72|5574.72|5574.72|5574.72|5574.72|5574.72|5574.72|0
1636717110000|2021-11-12 11:38:30|5575.08|5575.08|5577.16|5577.16|5577.16|5577.16|5575.08|5575.08|0
1636717120000|2021-11-12 11:38:40|5576.81|5576.81|5576.81|5576.81|5576.81|5576.81|5576.81|5576.81|0
1636717130000|2021-11-12 11:38:50|5577.09|5577.09|5577.09|5577.09|5577.09|5577.09|5577.09|5577.09|0
1636717140000|2021-11-12 11:39:00|5576.97|5576.97|5576.97|5576.97|5576.97|5576.97|5576.97|5576.97|0
1636717160000|2021-11-12 11:39:20|5576.26|5576.26|5577.09|5577.09|5577.09|5577.09|5576.26|5576.26|0
1636717170000|2021-11-12 11:39:30|5577.44|5577.44|5577.19|5577.19|5577.44|5577.44|5577.19|5577.19|0
1636717180000|2021-11-12 11:39:40|5577.44|5577.44|5577.79|5577.79|5577.79|5577.79|5577.44|5577.44|0
1636717250000|2021-11-12 11:40:50|5577.44|5577.44|5578.14|5578.14|5578.14|5578.14|5577.44|5577.44|0
1636717260000|2021-11-12 11:41:00|5578.26|5578.26|5578.26|5578.26|5578.26|5578.26|5578.26|5578.26|0
1636717270000|2021-11-12 11:41:10|5578.97|5578.97|5578.97|5578.97|5578.97|5578.97|5578.97|5578.97|0
1636717300000|2021-11-12 11:41:40|5578.26|5578.26|5578.26|5578.26|5578.26|5578.26|5578.26|5578.26|0
1636717310000|2021-11-12 11:41:50|5577.91|5577.91|5576.85|5576.85|5577.91|5577.91|5576.85|5576.85|0
1636717320000|2021-11-12 11:42:00|5575.83|5575.83|5575.83|5575.83|5575.83|5575.83|5575.83|5575.83|0
1636717330000|2021-11-12 11:42:10|5576.85|5576.85|5576.95|5576.95|5576.95|5576.95|5576.62|5576.62|0
1636717350000|2021-11-12 11:42:30|5577.31|5577.31|5577.31|5577.31|5577.31|5577.31|5577.31|5577.31|0
1636717410000|2021-11-12 11:43:30|5577.42|5577.42|5577.42|5577.42|5577.42|5577.42|5577.42|5577.42|0
1636717420000|2021-11-12 11:43:40|5577.54|5577.54|5577.54|5577.54|5577.54|5577.54|5577.54|5577.54|0
1636717440000|2021-11-12 11:44:00|5577.19|5577.19|5577.19|5577.19|5577.19|5577.19|5577.19|5577.19|0
1636717480000|2021-11-12 11:44:40|5577.3|5577.3|5577.19|5577.19|5577.3|5577.3|5577.19|5577.19|0
1636717490000|2021-11-12 11:44:50|5577.3|5577.3|5578.76|5578.76|5578.76|5578.76|5577.3|5577.3|0
1636717500000|2021-11-12 11:45:00|5579.1|5579.1|5579.21|5579.21|5579.21|5579.21|5579.1|5579.1|0
1636717510000|2021-11-12 11:45:10|5579.46|5579.46|5579.46|5579.46|5579.46|5579.46|5579.46|5579.46|0
1636717520000|2021-11-12 11:45:20|5580.52|5580.52|5580.52|5580.52|5580.52|5580.52|5580.52|5580.52|0
1636717620000|2021-11-12 11:47:00|5581.93|5581.93|5581.93|5581.93|5582.29|5582.29|5581.93|5581.93|0
1636717720000|2021-11-12 11:48:40|5582.64|5582.64|5582.64|5582.64|5582.64|5582.64|5582.64|5582.64|0
1636717730000|2021-11-12 11:48:50|5582.29|5582.29|5582.29|5582.29|5582.29|5582.29|5582.29|5582.29|0
1636717750000|2021-11-12 11:49:10|5582.64|5582.64|5582.64|5582.64|5582.64|5582.64|5582.64|5582.64|0
1636717790000|2021-11-12 11:49:50|5582.29|5582.29|5582.06|5582.06|5582.29|5582.29|5582.06|5582.06|0
1636717800000|2021-11-12 11:50:00|5582.17|5582.17|5582.51|5582.51|5582.51|5582.51|5582.17|5582.17|0
1636717820000|2021-11-12 11:50:20|5583.22|5583.22|5583.57|5583.57|5583.57|5583.57|5583.22|5583.22|0
1636717850000|2021-11-12 11:50:50|5584.63|5584.63|5584.63|5584.63|5584.63|5584.63|5584.63|5584.63|0
1636717870000|2021-11-12 11:51:10|5584.75|5584.75|5584.75|5584.75|5584.75|5584.75|5584.75|5584.75|0
1636717900000|2021-11-12 11:51:40|5585.1|5585.1|5585.1|5585.1|5585.1|5585.1|5585.1|5585.1|0
1636717910000|2021-11-12 11:51:50|5584.04|5584.04|5584.75|5584.75|5584.75|5584.75|5584.04|5584.04|0
1636717940000|2021-11-12 11:52:20|5583.69|5583.69|5582.98|5582.98|5583.69|5583.69|5582.98|5582.98|0
1636717960000|2021-11-12 11:52:40|5584.39|5584.39|5583.69|5583.69|5584.39|5584.39|5583.69|5583.69|0
1636717970000|2021-11-12 11:52:50|5583.33|5583.33|5583.33|5583.33|5583.33|5583.33|5583.33|5583.33|0
1636717990000|2021-11-12 11:53:10|5584.04|5584.04|5584.04|5584.04|5584.04|5584.04|5584.04|5584.04|0
1636718020000|2021-11-12 11:53:40|5583.92|5583.92|5583.92|5583.92|5583.92|5583.92|5583.92|5583.92|0
1636718030000|2021-11-12 11:53:50|5584.28|5584.28|5584.28|5584.28|5584.28|5584.28|5584.28|5584.28|0
1636718040000|2021-11-12 11:54:00|5584.98|5584.98|5584.98|5584.98|5584.98|5584.98|5584.98|5584.98|0
1636718070000|2021-11-12 11:54:30|5586.81|5586.81|5587.15|5587.15|5587.15|5587.15|5586.81|5586.81|0
1636718100000|2021-11-12 11:55:00|5587.27|5587.27|5587.27|5587.27|5587.27|5587.27|5587.27|5587.27|0
1636718110000|2021-11-12 11:55:10|5588.68|5588.68|5588.68|5588.68|5588.68|5588.68|5588.68|5588.68|0
1636718120000|2021-11-12 11:55:20|5589.74|5589.74|5589.74|5589.74|5589.74|5589.74|5589.74|5589.74|0
1636718140000|2021-11-12 11:55:40|5590.08|5590.08|5590.85|5590.85|5590.85|5590.85|5590.08|5590.08|0
1636718160000|2021-11-12 11:56:00|5590.97|5590.97|5591.09|5591.09|5591.09|5591.09|5590.97|5590.97|0
1636718170000|2021-11-12 11:56:10|5591.37|5591.37|5591.37|5591.37|5591.37|5591.37|5591.37|5591.37|0
1636718220000|2021-11-12 11:57:00|5591.72|5591.72|5591.72|5591.72|5591.72|5591.72|5591.72|5591.72|0
1636718230000|2021-11-12 11:57:10|5592.07|5592.07|5592.07|5592.07|5592.07|5592.07|5592.07|5592.07|0
1636718250000|2021-11-12 11:57:30|5591.37|5591.37|5591.37|5591.37|5591.37|5591.37|5591.37|5591.37|0
1636718280000|2021-11-12 11:58:00|5590.87|5590.87|5589.81|5589.81|5590.87|5590.87|5589.81|5589.81|0
1636718290000|2021-11-12 11:58:10|5589.46|5589.46|5589.46|5589.46|5589.46|5589.46|5589.46|5589.46|0
1636718300000|2021-11-12 11:58:20|5589.81|5589.81|5590.52|5590.52|5590.87|5590.87|5589.46|5589.46|0
1636718310000|2021-11-12 11:58:30|5590.16|5590.16|5590.16|5590.16|5590.16|5590.16|5590.16|5590.16|0
1636718320000|2021-11-12 11:58:40|5590.52|5590.52|5590.16|5590.16|5590.52|5590.52|5590.16|5590.16|0
1636718340000|2021-11-12 11:59:00|5590.28|5590.28|5590.62|5590.62|5590.62|5590.62|5590.28|5590.28|0
1636718360000|2021-11-12 11:59:20|5590.27|5590.27|5589.91|5589.91|5590.27|5590.27|5589.91|5589.91|0
1636718380000|2021-11-12 11:59:40|5588.5|5588.5|5588.5|5588.5|5588.5|5588.5|5588.5|5588.5|0
1636718390000|2021-11-12 11:59:50|5589.56|5589.56|5589.56|5589.56|5589.56|5589.56|5589.56|5589.56|0
1636718400000|2021-11-12 12:00:00|5589.81|5589.81|5589.34|5589.34|5590.16|5590.16|5589.34|5589.34|0
1636718510000|2021-11-12 12:01:50|5589.83|5589.83|5589.09|5589.09|5589.83|5589.83|5589.09|5589.09|0
1636718550000|2021-11-12 12:02:30|5588.75|5588.75|5588.75|5588.75|5588.75|5588.75|5588.75|5588.75|0
1636718560000|2021-11-12 12:02:40|5588.19|5588.19|5588.19|5588.19|5588.19|5588.19|5588.19|5588.19|0
1636718570000|2021-11-12 12:02:50|5587.84|5587.84|5587.84|5587.84|5587.84|5587.84|5587.84|5587.84|0
1636718590000|2021-11-12 12:03:10|5587.96|5587.96|5587.96|5587.96|5587.96|5587.96|5587.96|5587.96|0
1636718600000|2021-11-12 12:03:20|5586.55|5586.55|5585.49|5585.49|5586.55|5586.55|5585.49|5585.49|0
1636718620000|2021-11-12 12:03:40|5586.19|5586.19|5586.19|5586.19|5586.19|5586.19|5586.19|5586.19|0
1636718630000|2021-11-12 12:03:50|5585.45|5585.45|5585.09|5585.09|5585.45|5585.45|5585.09|5585.09|0
1636718650000|2021-11-12 12:04:10|5585.21|5585.21|5586.39|5586.39|5586.39|5586.39|5585.21|5585.21|0
1636718660000|2021-11-12 12:04:20|5586.74|5586.74|5586.97|5586.97|5586.97|5586.97|5586.74|5586.74|0
1636718680000|2021-11-12 12:04:40|5587.22|5587.22|5587.22|5587.22|5587.22|5587.22|5587.22|5587.22|0
1636718700000|2021-11-12 12:05:00|5587.1|5587.1|5587.22|5587.22|5587.22|5587.22|5587.1|5587.1|0
1636718720000|2021-11-12 12:05:20|5587.56|5587.56|5587.56|5587.56|5587.56|5587.56|5587.56|5587.56|0
1636718750000|2021-11-12 12:05:50|5587.84|5587.84|5587.84|5587.84|5587.84|5587.84|5587.84|5587.84|0
1636718780000|2021-11-12 12:06:20|5587.56|5587.56|5587.44|5587.44|5587.56|5587.56|5587.21|5587.21|0
1636718810000|2021-11-12 12:06:50|5587.79|5587.79|5587.46|5587.46|5587.79|5587.79|5587.46|5587.46|0
1636718820000|2021-11-12 12:07:00|5587.81|5587.81|5587.81|5587.81|5587.81|5587.81|5587.81|5587.81|0
1636718840000|2021-11-12 12:07:20|5587.46|5587.46|5587.57|5587.57|5587.57|5587.57|5587.46|5587.46|0
1636718880000|2021-11-12 12:08:00|5587.82|5587.82|5587.82|5587.82|5587.82|5587.82|5587.82|5587.82|0
1636718900000|2021-11-12 12:08:20|5588.53|5588.53|5588.53|5588.53|5588.53|5588.53|5588.53|5588.53|0
1636718910000|2021-11-12 12:08:30|5589.23|5589.23|5589.23|5589.23|5589.23|5589.23|5589.23|5589.23|0
1636718940000|2021-11-12 12:09:00|5589.12|5589.12|5589.12|5589.12|5589.12|5589.12|5589.12|5589.12|0
1636718960000|2021-11-12 12:09:20|5588.76|5588.76|5588.76|5588.76|5588.76|5588.76|5588.76|5588.76|0
1636718970000|2021-11-12 12:09:30|5588.16|5588.16|5588.16|5588.16|5588.16|5588.16|5588.16|5588.16|0
1636718990000|2021-11-12 12:09:50|5587.81|5587.81|5587.81|5587.81|5587.81|5587.81|5587.81|5587.81|0
1636719000000|2021-11-12 12:10:00|5588.16|5588.16|5587.46|5587.46|5588.16|5588.16|5587.46|5587.46|0
1636719100000|2021-11-12 12:11:40|5587.12|5587.12|5587.12|5587.12|5587.12|5587.12|5587.12|5587.12|0
1636719120000|2021-11-12 12:12:00|5586.87|5586.87|5586.87|5586.87|5586.87|5586.87|5586.87|5586.87|0
1636719130000|2021-11-12 12:12:10|5586.63|5586.63|5586.63|5586.63|5586.63|5586.63|5586.63|5586.63|0
1636719150000|2021-11-12 12:12:30|5586.75|5586.75|5586.75|5586.75|5586.75|5586.75|5586.75|5586.75|0
1636719160000|2021-11-12 12:12:40|5586.63|5586.63|5586.63|5586.63|5586.63|5586.63|5586.63|5586.63|0
1636719180000|2021-11-12 12:13:00|5586.75|5586.75|5586.75|5586.75|5586.75|5586.75|5586.75|5586.75|0
1636719230000|2021-11-12 12:13:50|5584.63|5584.63|5584.63|5584.63|5584.63|5584.63|5584.63|5584.63|0
1636719260000|2021-11-12 12:14:20|5584.28|5584.28|5584.28|5584.28|5584.28|5584.28|5584.28|5584.28|0
1636719270000|2021-11-12 12:14:30|5584|5584|5584|5584|5584|5584|5584|5584|0
1636719280000|2021-11-12 12:14:40|5584.35|5584.35|5584.71|5584.71|5584.71|5584.71|5584.35|5584.35|0
1636719300000|2021-11-12 12:15:00|5585.06|5585.06|5585.06|5585.06|5585.06|5585.06|5585.06|5585.06|0
1636719320000|2021-11-12 12:15:20|5585.31|5585.31|5585.66|5585.66|5585.66|5585.66|5585.31|5585.31|0
1636719350000|2021-11-12 12:15:50|5586.01|5586.01|5585.66|5585.66|5586.01|5586.01|5585.66|5585.66|0
1636719380000|2021-11-12 12:16:20|5586.01|5586.01|5586.01|5586.01|5586.01|5586.01|5586.01|5586.01|0
1636719470000|2021-11-12 12:17:50|5585.9|5585.9|5585.66|5585.66|5585.9|5585.9|5585.66|5585.66|0
1636719480000|2021-11-12 12:18:00|5585.55|5585.55|5585.66|5585.66|5585.66|5585.66|5585.55|5585.55|0
1636719490000|2021-11-12 12:18:10|5586.02|5586.02|5586.02|5586.02|5586.02|5586.02|5586.02|5586.02|0
1636719500000|2021-11-12 12:18:20|5585.78|5585.78|5586.14|5586.14|5586.14|5586.14|5585.78|5585.78|0
1636719550000|2021-11-12 12:19:10|5586.42|5586.42|5586.42|5586.42|5586.42|5586.42|5586.42|5586.42|0
1636719620000|2021-11-12 12:20:20|5586.77|5586.77|5586.42|5586.42|5586.77|5586.77|5586.42|5586.42|0
1636719690000|2021-11-12 12:21:30|5586.06|5586.06|5586.06|5586.06|5586.06|5586.06|5586.06|5586.06|0
1636719730000|2021-11-12 12:22:10|5585.81|5585.81|5585.81|5585.81|5585.81|5585.81|5585.81|5585.81|0
1636719770000|2021-11-12 12:22:50|5586.17|5586.17|5587.23|5587.23|5587.23|5587.23|5586.17|5586.17|0
1636719780000|2021-11-12 12:23:00|5586.87|5586.87|5587.58|5587.58|5587.58|5587.58|5586.87|5586.87|0
1636719800000|2021-11-12 12:23:20|5587.23|5587.23|5587.58|5587.58|5587.58|5587.58|5587.23|5587.23|0
1636719810000|2021-11-12 12:23:30|5588.64|5588.64|5588.64|5588.64|5588.64|5588.64|5588.64|5588.64|0
1636719840000|2021-11-12 12:24:00|5588.99|5588.99|5588.64|5588.64|5588.99|5588.99|5588.64|5588.64|0
1636719850000|2021-11-12 12:24:10|5588.28|5588.28|5588.28|5588.28|5588.28|5588.28|5588.28|5588.28|0
1636719860000|2021-11-12 12:24:20|5587.93|5587.93|5587.93|5587.93|5587.93|5587.93|5587.93|5587.93|0
1636719890000|2021-11-12 12:24:50|5588.28|5588.28|5588.28|5588.28|5588.28|5588.28|5588.28|5588.28|0
1636719910000|2021-11-12 12:25:10|5587.58|5587.58|5587.65|5587.65|5587.65|5587.65|5587.3|5587.3|0
1636719920000|2021-11-12 12:25:20|5587.3|5587.3|5587.3|5587.3|5587.3|5587.3|5587.3|5587.3|0
1636719930000|2021-11-12 12:25:30|5587.07|5587.07|5587.07|5587.07|5587.07|5587.07|5587.07|5587.07|0
1636719940000|2021-11-12 12:25:40|5587.35|5587.35|5587.23|5587.23|5587.35|5587.35|5587.23|5587.23|0
1636719950000|2021-11-12 12:25:50|5587.58|5587.58|5587.58|5587.58|5587.58|5587.58|5587.58|5587.58|0
1636719970000|2021-11-12 12:26:10|5586.88|5586.88|5587.23|5587.23|5587.23|5587.23|5586.88|5586.88|0
1636720050000|2021-11-12 12:27:30|5587.58|5587.58|5587.58|5587.58|5587.58|5587.58|5587.58|5587.58|0
1636720060000|2021-11-12 12:27:40|5587.93|5587.93|5588.28|5588.28|5588.28|5588.28|5587.93|5587.93|0
1636720080000|2021-11-12 12:28:00|5588.53|5588.53|5588.53|5588.53|5588.53|5588.53|5588.53|5588.53|0
1636720110000|2021-11-12 12:28:30|5588.18|5588.18|5588.18|5588.18|5588.18|5588.18|5588.18|5588.18|0
1636720130000|2021-11-12 12:28:50|5587.82|5587.82|5587.82|5587.82|5587.82|5587.82|5587.82|5587.82|0
1636720200000|2021-11-12 12:30:00|5587.94|5587.94|5587.94|5587.94|5587.94|5587.94|5587.94|5587.94|0
1636720210000|2021-11-12 12:30:10|5587.66|5587.66|5586.96|5586.96|5587.66|5587.66|5586.96|5586.96|0
1636720240000|2021-11-12 12:30:40|5586.84|5586.84|5586.84|5586.84|5586.84|5586.84|5586.84|5586.84|0
1636720260000|2021-11-12 12:31:00|5586.96|5586.96|5586.12|5586.12|5586.96|5586.96|5586.12|5586.12|0
1636720280000|2021-11-12 12:31:20|5585.78|5585.78|5584.37|5584.37|5585.78|5585.78|5584.37|5584.37|0
1636720290000|2021-11-12 12:31:30|5584.02|5584.02|5584.02|5584.02|5584.02|5584.02|5584.02|5584.02|0
1636720330000|2021-11-12 12:32:10|5583.66|5583.66|5583.66|5583.66|5583.66|5583.66|5583.66|5583.66|0
1636720340000|2021-11-12 12:32:20|5582.6|5582.6|5582.6|5582.6|5582.6|5582.6|5582.6|5582.6|0
1636720360000|2021-11-12 12:32:40|5582.49|5582.49|5582.84|5582.84|5582.84|5582.84|5582.49|5582.49|0
1636720380000|2021-11-12 12:33:00|5583.19|5583.19|5583.19|5583.19|5583.19|5583.19|5583.19|5583.19|0
1636720400000|2021-11-12 12:33:20|5583.54|5583.54|5583.54|5583.54|5583.54|5583.54|5583.54|5583.54|0
1636720420000|2021-11-12 12:33:40|5583.19|5583.19|5583.19|5583.19|5583.19|5583.19|5583.19|5583.19|0
1636720470000|2021-11-12 12:34:30|5582.84|5582.84|5582.84|5582.84|5582.84|5582.84|5582.84|5582.84|0
1636720480000|2021-11-12 12:34:40|5582.49|5582.49|5582.21|5582.21|5582.49|5582.49|5582.21|5582.21|0
1636720520000|2021-11-12 12:35:20|5581.93|5581.93|5581.93|5581.93|5581.93|5581.93|5581.93|5581.93|0
1636720530000|2021-11-12 12:35:30|5581.43|5581.43|5581.43|5581.43|5581.68|5581.68|5581.43|5581.43|0
1636720550000|2021-11-12 12:35:50|5581.18|5581.18|5581.18|5581.18|5581.18|5581.18|5581.18|5581.18|0
1636720560000|2021-11-12 12:36:00|5580.93|5580.93|5579.87|5579.87|5580.93|5580.93|5579.87|5579.87|0
1636720570000|2021-11-12 12:36:10|5580.58|5580.58|5580.83|5580.83|5580.83|5580.83|5580.58|5580.58|0
1636720580000|2021-11-12 12:36:20|5580.58|5580.58|5580.58|5580.58|5580.58|5580.58|5580.58|5580.58|0
1636720590000|2021-11-12 12:36:30|5580|5580|5580|5580|5580|5580|5580|5580|0
1636720600000|2021-11-12 12:36:40|5579.88|5579.88|5579.88|5579.88|5579.88|5579.88|5579.88|5579.88|0
1636720610000|2021-11-12 12:36:50|5579.53|5579.53|5579.53|5579.53|5579.53|5579.53|5579.53|5579.53|0
1636720650000|2021-11-12 12:37:30|5579.17|5579.17|5579.17|5579.17|5579.17|5579.17|5579.17|5579.17|0
1636720660000|2021-11-12 12:37:40|5578.94|5578.94|5578.59|5578.59|5578.94|5578.94|5578.59|5578.59|0
1636720670000|2021-11-12 12:37:50|5578.47|5578.47|5579.06|5579.06|5579.06|5579.06|5578.47|5578.47|0
1636720680000|2021-11-12 12:38:00|5578.7|5578.7|5578.45|5578.45|5578.7|5578.7|5578.45|5578.45|0
1636720700000|2021-11-12 12:38:20|5578.34|5578.34|5577.29|5577.29|5578.34|5578.34|5577.29|5577.29|0
1636720720000|2021-11-12 12:38:40|5577.65|5577.65|5577.65|5577.65|5577.65|5577.65|5577.65|5577.65|0
1636720730000|2021-11-12 12:38:50|5578.35|5578.35|5578.35|5578.35|5578.35|5578.35|5578.35|5578.35|0
1636720740000|2021-11-12 12:39:00|5578.6|5578.6|5578.6|5578.6|5578.6|5578.6|5578.6|5578.6|0
1636720760000|2021-11-12 12:39:20|5578.26|5578.26|5578.26|5578.26|5578.26|5578.26|5578.26|5578.26|0
1636720790000|2021-11-12 12:39:50|5577.91|5577.91|5577.91|5577.91|5577.91|5577.91|5577.91|5577.91|0
1636720800000|2021-11-12 12:40:00|5578.03|5578.03|5578.03|5578.03|5578.03|5578.03|5578.03|5578.03|0
1636720820000|2021-11-12 12:40:20|5578.14|5578.14|5578.5|5578.5|5578.5|5578.5|5578.14|5578.14|0
1636720930000|2021-11-12 12:42:10|5578.61|5578.61|5577.91|5577.91|5578.96|5578.96|5577.91|5577.91|0
1636720940000|2021-11-12 12:42:20|5577.66|5577.66|5577.66|5577.66|5577.66|5577.66|5577.66|5577.66|0
1636720950000|2021-11-12 12:42:30|5578|5578|5578|5578|5578|5578|5578|5578|0
1636720960000|2021-11-12 12:42:40|5577.64|5577.64|5577.39|5577.39|5577.64|5577.64|5577.39|5577.39|0
1636720980000|2021-11-12 12:43:00|5577.12|5577.12|5577.47|5577.47|5577.47|5577.47|5576.41|5576.41|0
1636720990000|2021-11-12 12:43:10|5577.19|5577.19|5577.42|5577.42|5577.42|5577.42|5577.19|5577.19|0
1636721050000|2021-11-12 12:44:10|5577.78|5577.78|5577.78|5577.78|5577.78|5577.78|5577.78|5577.78|0
1636721060000|2021-11-12 12:44:20|5578.01|5578.01|5578.01|5578.01|5578.01|5578.01|5578.01|5578.01|0
1636721120000|2021-11-12 12:45:20|5577.3|5577.3|5577.66|5577.66|5577.66|5577.66|5577.3|5577.3|0
1636721140000|2021-11-12 12:45:40|5577.3|5577.3|5577.3|5577.3|5577.3|5577.3|5577.3|5577.3|0
1636721160000|2021-11-12 12:46:00|5577.19|5577.19|5577.19|5577.19|5577.19|5577.19|5577.19|5577.19|0
1636721170000|2021-11-12 12:46:10|5576.83|5576.83|5577.19|5577.19|5577.19|5577.19|5576.83|5576.83|0
1636721210000|2021-11-12 12:46:50|5577.54|5577.54|5577.89|5577.89|5577.89|5577.89|5577.54|5577.54|0
1636721220000|2021-11-12 12:47:00|5577.64|5577.64|5577.64|5577.64|5577.64|5577.64|5577.64|5577.64|0
1636721230000|2021-11-12 12:47:10|5577.4|5577.4|5577.04|5577.04|5577.4|5577.4|5576.69|5576.69|0
1636721240000|2021-11-12 12:47:20|5576.93|5576.93|5577.04|5577.04|5577.04|5577.04|5576.93|5576.93|0
1636721270000|2021-11-12 12:47:50|5576.69|5576.69|5576.69|5576.69|5576.69|5576.69|5576.69|5576.69|0
1636721300000|2021-11-12 12:48:20|5576.34|5576.34|5576.69|5576.69|5576.69|5576.69|5576.34|5576.34|0
1636721410000|2021-11-12 12:50:10|5577.04|5577.04|5577.04|5577.04|5577.04|5577.04|5577.04|5577.04|0
1636721420000|2021-11-12 12:50:20|5576.69|5576.69|5576.69|5576.69|5576.69|5576.69|5576.69|5576.69|0
1636721470000|2021-11-12 12:51:10|5576.34|5576.34|5576.69|5576.69|5576.69|5576.69|5576.34|5576.34|0
1636721490000|2021-11-12 12:51:30|5576.57|5576.57|5576.57|5576.57|5576.57|5576.57|5576.57|5576.57|0
1636721530000|2021-11-12 12:52:10|5575.87|5575.87|5576.57|5576.57|5576.57|5576.57|5575.87|5575.87|0
1636721540000|2021-11-12 12:52:20|5576.22|5576.22|5576.57|5576.57|5576.57|5576.57|5576.22|5576.22|0
1636721590000|2021-11-12 12:53:10|5576.93|5576.93|5576.93|5576.93|5576.93|5576.93|5576.93|5576.93|0
1636721600000|2021-11-12 12:53:20|5577.28|5577.28|5577.56|5577.56|5577.56|5577.56|5577.28|5577.28|0
1636721610000|2021-11-12 12:53:30|5577.2|5577.2|5577.2|5577.2|5577.2|5577.2|5577.2|5577.2|0
1636721640000|2021-11-12 12:54:00|5577.91|5577.91|5577.91|5577.91|5577.91|5577.91|5577.91|5577.91|0
1636721650000|2021-11-12 12:54:10|5577.56|5577.56|5577.56|5577.56|5577.56|5577.56|5577.56|5577.56|0
1636721660000|2021-11-12 12:54:20|5577.2|5577.2|5577.2|5577.2|5577.2|5577.2|5577.2|5577.2|0
1636721670000|2021-11-12 12:54:30|5577.45|5577.45|5577.45|5577.45|5577.45|5577.45|5577.45|5577.45|0
1636721680000|2021-11-12 12:54:40|5577.17|5577.17|5577.17|5577.17|5577.17|5577.17|5577.17|5577.17|0
1636721700000|2021-11-12 12:55:00|5577.88|5577.88|5577.88|5577.88|5577.88|5577.88|5577.88|5577.88|0
1636721710000|2021-11-12 12:55:10|5578.38|5578.38|5578.38|5578.38|5578.38|5578.38|5578.38|5578.38|0
1636721720000|2021-11-12 12:55:20|5579.08|5579.08|5578.73|5578.73|5579.08|5579.08|5578.73|5578.73|0
1636721760000|2021-11-12 12:56:00|5579.44|5579.44|5579.79|5579.79|5579.79|5579.79|5579.44|5579.44|0
1636721770000|2021-11-12 12:56:10|5579.44|5579.44|5579.78|5579.78|5579.78|5579.78|5579.44|5579.44|0
1636721780000|2021-11-12 12:56:20|5579.42|5579.42|5579.76|5579.76|5579.76|5579.76|5579.42|5579.42|0
1636721830000|2021-11-12 12:57:10|5580.11|5580.11|5579.76|5579.76|5580.11|5580.11|5579.76|5579.76|0
1636721860000|2021-11-12 12:57:40|5580.01|5580.01|5580.29|5580.29|5580.29|5580.29|5580.01|5580.01|0
1636721870000|2021-11-12 12:57:50|5580.64|5580.64|5580.64|5580.64|5580.64|5580.64|5580.64|5580.64|0
1636721880000|2021-11-12 12:58:00|5580.92|5580.92|5580.92|5580.92|5580.92|5580.92|5580.92|5580.92|0
1636721910000|2021-11-12 12:58:30|5581.04|5581.04|5581.04|5581.04|5581.04|5581.04|5581.04|5581.04|0
1636721930000|2021-11-12 12:58:50|5580.92|5580.92|5580.92|5580.92|5580.92|5580.92|5580.92|5580.92|0
1636722000000|2021-11-12 13:00:00|5583.04|5583.04|5583.04|5583.04|5583.04|5583.04|5583.04|5583.04|0
1636722070000|2021-11-12 13:01:10|5583.27|5583.27|5583.27|5583.27|5583.27|5583.27|5583.27|5583.27|0
1636722080000|2021-11-12 13:01:20|5583.63|5583.63|5583.63|5583.63|5583.63|5583.63|5583.63|5583.63|0
1636722130000|2021-11-12 13:02:10|5583.74|5583.74|5583.74|5583.74|5583.74|5583.74|5583.74|5583.74|0
1636722140000|2021-11-12 13:02:20|5583.39|5583.39|5583.74|5583.74|5583.74|5583.74|5583.39|5583.39|0
1636722190000|2021-11-12 13:03:10|5582.68|5582.68|5582.68|5582.68|5582.68|5582.68|5582.68|5582.68|0
1636722210000|2021-11-12 13:03:30|5583.04|5583.04|5583.04|5583.04|5583.04|5583.04|5583.04|5583.04|0
1636722240000|2021-11-12 13:04:00|5583.15|5583.15|5583.04|5583.04|5583.15|5583.15|5583.04|5583.04|0
1636722260000|2021-11-12 13:04:20|5583.39|5583.39|5583.39|5583.39|5583.39|5583.39|5583.39|5583.39|0
1636722300000|2021-11-12 13:05:00|5583.04|5583.04|5583.04|5583.04|5583.04|5583.04|5583.04|5583.04|0
1636722370000|2021-11-12 13:06:10|5582.68|5582.68|5582.68|5582.68|5582.68|5582.68|5582.68|5582.68|0
1636722380000|2021-11-12 13:06:20|5582.93|5582.93|5582.93|5582.93|5582.93|5582.93|5582.93|5582.93|0
1636722390000|2021-11-12 13:06:30|5583.29|5583.29|5583.29|5583.29|5583.29|5583.29|5583.29|5583.29|0
1636722450000|2021-11-12 13:07:30|5582.93|5582.93|5582.93|5582.93|5582.93|5582.93|5582.93|5582.93|0
1636722460000|2021-11-12 13:07:40|5583.29|5583.29|5583.29|5583.29|5583.29|5583.29|5583.29|5583.29|0
1636722470000|2021-11-12 13:07:50|5583.64|5583.64|5584.2|5584.2|5584.2|5584.2|5583.64|5583.64|0
1636722490000|2021-11-12 13:08:10|5584.44|5584.44|5584.44|5584.44|5584.44|5584.44|5584.44|5584.44|0
1636722500000|2021-11-12 13:08:20|5584.8|5584.8|5584.8|5584.8|5584.8|5584.8|5584.8|5584.8|0
1636722510000|2021-11-12 13:08:30|5585.86|5585.86|5585.86|5585.86|5585.86|5585.86|5585.86|5585.86|0
1636722530000|2021-11-12 13:08:50|5586.14|5586.14|5586.14|5586.14|5586.14|5586.14|5586.14|5586.14|0
1636722570000|2021-11-12 13:09:30|5586.49|5586.49|5587.19|5587.19|5587.19|5587.19|5586.49|5586.49|0
1636722580000|2021-11-12 13:09:40|5587.55|5587.55|5587.19|5587.19|5587.55|5587.55|5587.19|5587.19|0
1636722590000|2021-11-12 13:09:50|5587.55|5587.55|5588.23|5588.23|5588.23|5588.23|5587.55|5587.55|0
1636722600000|2021-11-12 13:10:00|5588.47|5588.47|5589.68|5589.68|5589.68|5589.68|5588.47|5588.47|0
1636722620000|2021-11-12 13:10:20|5589.32|5589.32|5588.38|5588.38|5589.32|5589.32|5588.27|5588.27|0
1636722630000|2021-11-12 13:10:30|5587.68|5587.68|5587.32|5587.32|5587.68|5587.68|5587.32|5587.32|0
1636722650000|2021-11-12 13:10:50|5586.97|5586.97|5586.97|5586.97|5586.97|5586.97|5586.97|5586.97|0
1636722660000|2021-11-12 13:11:00|5587.31|5587.31|5587.31|5587.31|5587.31|5587.31|5587.31|5587.31|0
1636722710000|2021-11-12 13:11:50|5587.66|5587.66|5587.66|5587.66|5587.66|5587.66|5587.66|5587.66|0
1636722750000|2021-11-12 13:12:30|5587.16|5587.16|5587.16|5587.16|5587.16|5587.16|5587.16|5587.16|0
1636722780000|2021-11-12 13:13:00|5587.05|5587.05|5587.05|5587.05|5587.05|5587.05|5587.05|5587.05|0
1636722800000|2021-11-12 13:13:20|5586.69|5586.69|5586.69|5586.69|5586.69|5586.69|5586.69|5586.69|0
1636722830000|2021-11-12 13:13:50|5587.19|5587.19|5587.19|5587.19|5587.19|5587.19|5587.19|5587.19|0
1636722860000|2021-11-12 13:14:20|5586.49|5586.49|5586.49|5586.49|5586.49|5586.49|5586.49|5586.49|0
1636722870000|2021-11-12 13:14:30|5585.81|5585.81|5585.81|5585.81|5585.81|5585.81|5585.81|5585.81|0
1636722880000|2021-11-12 13:14:40|5585.53|5585.53|5585.41|5585.41|5585.53|5585.53|5585.41|5585.41|0
1636722900000|2021-11-12 13:15:00|5585.77|5585.77|5586.47|5586.47|5586.47|5586.47|5585.77|5585.77|0
1636722920000|2021-11-12 13:15:20|5586.82|5586.82|5587.18|5587.18|5587.18|5587.18|5586.82|5586.82|0
1636722930000|2021-11-12 13:15:30|5587.53|5587.53|5587.53|5587.53|5587.53|5587.53|5587.53|5587.53|0
1636722960000|2021-11-12 13:16:00|5586.82|5586.82|5586.82|5586.82|5586.82|5586.82|5586.82|5586.82|0
1636722970000|2021-11-12 13:16:10|5586.47|5586.47|5586.47|5586.47|5586.47|5586.47|5586.47|5586.47|0
1636723000000|2021-11-12 13:16:40|5586.82|5586.82|5586.82|5586.82|5586.82|5586.82|5586.82|5586.82|0
1636723040000|2021-11-12 13:17:20|5586.12|5586.12|5586.47|5586.47|5586.47|5586.47|5586.12|5586.12|0
1636723140000|2021-11-12 13:19:00|5586.94|5586.94|5586.94|5586.94|5586.94|5586.94|5586.94|5586.94|0
1636723150000|2021-11-12 13:19:10|5587.29|5587.29|5587.29|5587.29|5587.29|5587.29|5587.29|5587.29|0
1636723170000|2021-11-12 13:19:30|5587.18|5587.18|5587.18|5587.18|5587.18|5587.18|5587.18|5587.18|0
1636723220000|2021-11-12 13:20:20|5586.82|5586.82|5585.4|5585.4|5587.18|5587.18|5585.4|5585.4|0
1636723310000|2021-11-12 13:21:50|5585.12|5585.12|5585.12|5585.12|5585.12|5585.12|5585.12|5585.12|0
1636723330000|2021-11-12 13:22:10|5585.47|5585.47|5585.83|5585.83|5585.83|5585.83|5585.47|5585.47|0
1636723340000|2021-11-12 13:22:20|5586.08|5586.08|5586.08|5586.08|5586.08|5586.08|5585.96|5585.96|0
1636723350000|2021-11-12 13:22:30|5585.72|5585.72|5585.72|5585.72|5585.72|5585.72|5585.72|5585.72|0
1636723420000|2021-11-12 13:23:40|5585.84|5585.84|5585.84|5585.84|5585.84|5585.84|5585.84|5585.84|0
1636723430000|2021-11-12 13:23:50|5586.9|5586.9|5587.25|5587.25|5587.25|5587.25|5586.9|5586.9|0
1636723460000|2021-11-12 13:24:20|5586.55|5586.55|5586.19|5586.19|5586.55|5586.55|5586.19|5586.19|0
1636723480000|2021-11-12 13:24:40|5587.25|5587.25|5587.25|5587.25|5587.25|5587.25|5587.25|5587.25|0
1636723490000|2021-11-12 13:24:50|5587.6|5587.6|5587.6|5587.6|5587.6|5587.6|5587.6|5587.6|0
1636723500000|2021-11-12 13:25:00|5586.55|5586.55|5586.55|5586.55|5586.55|5586.55|5586.55|5586.55|0
1636723510000|2021-11-12 13:25:10|5586.9|5586.9|5586.9|5586.9|5586.9|5586.9|5586.9|5586.9|0
1636723590000|2021-11-12 13:26:30|5587.25|5587.25|5587.25|5587.25|5587.25|5587.25|5587.25|5587.25|0
1636723600000|2021-11-12 13:26:40|5587.59|5587.59|5587.59|5587.59|5587.59|5587.59|5587.59|5587.59|0
1636723620000|2021-11-12 13:27:00|5587.94|5587.94|5587.94|5587.94|5587.94|5587.94|5587.94|5587.94|0
1636723640000|2021-11-12 13:27:20|5588.19|5588.19|5588.19|5588.19|5588.19|5588.19|5588.19|5588.19|0
1636723650000|2021-11-12 13:27:30|5587.49|5587.49|5587.74|5587.74|5587.74|5587.74|5587.49|5587.49|0
1636723670000|2021-11-12 13:27:50|5588.07|5588.07|5588.07|5588.07|5588.07|5588.07|5588.07|5588.07|0
1636723680000|2021-11-12 13:28:00|5588.78|5588.78|5588.78|5588.78|5588.78|5588.78|5588.78|5588.78|0
1636723690000|2021-11-12 13:28:10|5588.53|5588.53|5588.53|5588.53|5588.53|5588.53|5588.53|5588.53|0
1636723700000|2021-11-12 13:28:20|5587.83|5587.83|5587.83|5587.83|5587.83|5587.83|5587.83|5587.83|0
1636723720000|2021-11-12 13:28:40|5587.47|5587.47|5587.47|5587.47|5587.47|5587.47|5587.47|5587.47|0
1636723730000|2021-11-12 13:28:50|5587.22|5587.22|5587.93|5587.93|5588.28|5588.28|5587.22|5587.22|0
1636723740000|2021-11-12 13:29:00|5587.58|5587.58|5587.58|5587.58|5587.58|5587.58|5587.58|5587.58|0
1636723750000|2021-11-12 13:29:10|5587.93|5587.93|5587.93|5587.93|5587.93|5587.93|5587.93|5587.93|0
1636723760000|2021-11-12 13:29:20|5588.28|5588.28|5588.88|5588.88|5588.88|5588.88|5588.28|5588.28|0
1636723770000|2021-11-12 13:29:30|5589.24|5589.24|5589.24|5589.24|5589.24|5589.24|5589.24|5589.24|0
1636723800000|2021-11-12 13:30:00|5588.88|5588.88|5588.88|5588.88|5588.88|5588.88|5588.88|5588.88|0
1636723810000|2021-11-12 13:30:10|5588.18|5588.18|5588.18|5588.18|5588.18|5588.18|5588.18|5588.18|0
1636723860000|2021-11-12 13:31:00|5588.53|5588.53|5588.53|5588.53|5588.53|5588.53|5588.53|5588.53|0
1636723870000|2021-11-12 13:31:10|5588.88|5588.88|5588.88|5588.88|5588.88|5588.88|5588.88|5588.88|0
1636723920000|2021-11-12 13:32:00|5588.53|5588.53|5588.88|5588.88|5588.88|5588.88|5588.53|5588.53|0
1636723950000|2021-11-12 13:32:30|5589.59|5589.59|5589.59|5589.59|5589.59|5589.59|5589.59|5589.59|0
1636723980000|2021-11-12 13:33:00|5589.24|5589.24|5589.24|5589.24|5589.24|5589.24|5589.24|5589.24|0
1636724020000|2021-11-12 13:33:40|5588.9|5588.9|5588.9|5588.9|5588.9|5588.9|5588.9|5588.9|0
1636724040000|2021-11-12 13:34:00|5588.55|5588.55|5588.55|5588.55|5588.55|5588.55|5588.55|5588.55|0
1636724060000|2021-11-12 13:34:20|5587.49|5587.49|5587.49|5587.49|5587.49|5587.49|5587.49|5587.49|0
1636724090000|2021-11-12 13:34:50|5586.78|5586.78|5586.78|5586.78|5586.78|5586.78|5586.78|5586.78|0
1636724160000|2021-11-12 13:36:00|5587.13|5587.13|5587.13|5587.13|5587.13|5587.13|5587.13|5587.13|0
1636724210000|2021-11-12 13:36:50|5587.49|5587.49|5587.49|5587.49|5587.49|5587.49|5587.49|5587.49|0
1636724230000|2021-11-12 13:37:10|5587.84|5587.84|5587.84|5587.84|5587.84|5587.84|5587.84|5587.84|0
1636724240000|2021-11-12 13:37:20|5588.09|5588.09|5588.09|5588.09|5588.09|5588.09|5588.09|5588.09|0
1636724250000|2021-11-12 13:37:30|5587.84|5587.84|5587.84|5587.84|5587.84|5587.84|5587.84|5587.84|0
1636724270000|2021-11-12 13:37:50|5587.13|5587.13|5587.84|5587.84|5587.84|5587.84|5586.78|5586.78|0
1636724280000|2021-11-12 13:38:00|5587.49|5587.49|5587.49|5587.49|5587.49|5587.49|5587.49|5587.49|0
1636724310000|2021-11-12 13:38:30|5586.99|5586.99|5586.99|5586.99|5586.99|5586.99|5586.99|5586.99|0
1636724320000|2021-11-12 13:38:40|5587.34|5587.34|5587.69|5587.69|5587.69|5587.69|5587.34|5587.34|0
1636724350000|2021-11-12 13:39:10|5587.34|5587.34|5587.34|5587.34|5587.34|5587.34|5587.34|5587.34|0
1636724490000|2021-11-12 13:41:30|5587.68|5587.68|5587.68|5587.68|5587.68|5587.68|5587.68|5587.68|0
1636724560000|2021-11-12 13:42:40|5588.21|5588.21|5588.49|5588.49|5588.49|5588.49|5588.21|5588.21|0
1636724580000|2021-11-12 13:43:00|5587.78|5587.78|5587.78|5587.78|5587.78|5587.78|5587.78|5587.78|0
1636724630000|2021-11-12 13:43:50|5587.5|5587.5|5587.5|5587.5|5587.5|5587.5|5587.5|5587.5|0
1636724650000|2021-11-12 13:44:10|5586.8|5586.8|5586.8|5586.8|5586.8|5586.8|5586.8|5586.8|0
1636724660000|2021-11-12 13:44:20|5586.44|5586.44|5586.44|5586.44|5586.44|5586.44|5586.44|5586.44|0
1636724670000|2021-11-12 13:44:30|5586.8|5586.8|5586.8|5586.8|5587.15|5587.15|5586.8|5586.8|0
1636724710000|2021-11-12 13:45:10|5586.55|5586.55|5586.55|5586.55|5586.55|5586.55|5586.55|5586.55|0
1636724790000|2021-11-12 13:46:30|5586.19|5586.19|5586.19|5586.19|5586.19|5586.19|5586.19|5586.19|0
1636724810000|2021-11-12 13:46:50|5585.86|5585.86|5585.15|5585.15|5585.86|5585.86|5585.15|5585.15|0
1636724840000|2021-11-12 13:47:20|5585.5|5585.5|5585.5|5585.5|5585.5|5585.5|5585.5|5585.5|0
1636724850000|2021-11-12 13:47:30|5585.39|5585.39|5585.39|5585.39|5585.39|5585.39|5585.39|5585.39|0
1636724860000|2021-11-12 13:47:40|5585.5|5585.5|5585.5|5585.5|5585.5|5585.5|5585.5|5585.5|0
1636724910000|2021-11-12 13:48:30|5586.21|5586.21|5586.81|5586.81|5586.81|5586.81|5586.21|5586.21|0
1636724940000|2021-11-12 13:49:00|5587.16|5587.16|5587.16|5587.16|5587.16|5587.16|5587.16|5587.16|0
1636725010000|2021-11-12 13:50:10|5586.81|5586.81|5586.46|5586.46|5586.81|5586.81|5586.46|5586.46|0
1636725030000|2021-11-12 13:50:30|5586.12|5586.12|5586.12|5586.12|5586.12|5586.12|5586.12|5586.12|0
1636725090000|2021-11-12 13:51:30|5585.77|5585.77|5586.44|5586.44|5586.46|5586.46|5585.77|5585.77|0
1636725100000|2021-11-12 13:51:40|5587.15|5587.15|5587.5|5587.5|5587.5|5587.5|5587.15|5587.15|0
1636725120000|2021-11-12 13:52:00|5587.86|5587.86|5587.86|5587.86|5587.86|5587.86|5587.86|5587.86|0
1636725130000|2021-11-12 13:52:10|5588.21|5588.21|5588.21|5588.21|5588.21|5588.21|5588.21|5588.21|0
1636725150000|2021-11-12 13:52:30|5588.33|5588.33|5588.33|5588.33|5588.33|5588.33|5588.33|5588.33|0
1636725160000|2021-11-12 13:52:40|5589.03|5589.03|5589.03|5589.03|5589.03|5589.03|5589.03|5589.03|0
1636725170000|2021-11-12 13:52:50|5588.68|5588.68|5588.68|5588.68|5588.68|5588.68|5588.68|5588.68|0
1636725190000|2021-11-12 13:53:10|5588.91|5588.91|5588.91|5588.91|5588.91|5588.91|5588.91|5588.91|0
1636725240000|2021-11-12 13:54:00|5588.63|5588.63|5588.88|5588.88|5588.88|5588.88|5588.63|5588.63|0
1636725250000|2021-11-12 13:54:10|5588.76|5588.76|5588.65|5588.65|5588.76|5588.76|5588.65|5588.65|0
1636725260000|2021-11-12 13:54:20|5589|5589|5588.75|5588.75|5589.25|5589.25|5588.75|5588.75|0
1636725270000|2021-11-12 13:54:30|5589.11|5589.11|5588.86|5588.86|5589.11|5589.11|5588.86|5588.86|0
1636725290000|2021-11-12 13:54:50|5588.5|5588.5|5588.5|5588.5|5588.5|5588.5|5588.5|5588.5|0
1636725330000|2021-11-12 13:55:30|5588.16|5588.16|5588.41|5588.41|5588.41|5588.41|5588.16|5588.16|0
1636725360000|2021-11-12 13:56:00|5588.77|5588.77|5589.11|5589.11|5589.11|5589.11|5588.77|5588.77|0
1636725370000|2021-11-12 13:56:10|5589.46|5589.46|5590.44|5590.44|5590.44|5590.44|5589.46|5589.46|0
1636725400000|2021-11-12 13:56:40|5591.15|5591.15|5591.15|5591.15|5591.15|5591.15|5591.15|5591.15|0
1636725410000|2021-11-12 13:56:50|5591.86|5591.86|5591.86|5591.86|5591.86|5591.86|5591.86|5591.86|0
1636725420000|2021-11-12 13:57:00|5592.21|5592.21|5592.21|5592.21|5592.21|5592.21|5592.21|5592.21|0
1636725460000|2021-11-12 13:57:40|5592.68|5592.68|5592.79|5592.79|5592.79|5592.79|5592.68|5592.68|0
1636725480000|2021-11-12 13:58:00|5593.5|5593.5|5593.15|5593.15|5593.5|5593.5|5593.15|5593.15|0
1636725570000|2021-11-12 13:59:30|5594.2|5594.2|5594.2|5594.2|5594.2|5594.2|5594.2|5594.2|0
1636725590000|2021-11-12 13:59:50|5593.85|5593.85|5594.1|5594.1|5594.1|5594.1|5593.85|5593.85|0
1636725610000|2021-11-12 14:00:10|5593.75|5593.75|5593.75|5593.75|5593.75|5593.75|5593.75|5593.75|0
1636725650000|2021-11-12 14:00:50|5594.1|5594.1|5593.75|5593.75|5594.1|5594.1|5593.75|5593.75|0
1636725670000|2021-11-12 14:01:10|5594.45|5594.45|5594.45|5594.45|5594.45|5594.45|5594.45|5594.45|0
1636725680000|2021-11-12 14:01:20|5595.16|5595.16|5595.26|5595.26|5595.51|5595.51|5595.16|5595.16|0
1636725690000|2021-11-12 14:01:30|5594.91|5594.91|5594.91|5594.91|5594.91|5594.91|5594.91|5594.91|0
1636725720000|2021-11-12 14:02:00|5595.62|5595.62|5595.62|5595.62|5595.62|5595.62|5595.62|5595.62|0
1636725750000|2021-11-12 14:02:30|5595.97|5595.97|5595.97|5595.97|5595.97|5595.97|5595.97|5595.97|0
1636725770000|2021-11-12 14:02:50|5596.67|5596.67|5596.67|5596.67|5596.67|5596.67|5596.67|5596.67|0
1636725780000|2021-11-12 14:03:00|5596.95|5596.95|5596.95|5596.95|5596.95|5596.95|5596.95|5596.95|0
1636725790000|2021-11-12 14:03:10|5596.6|5596.6|5596.25|5596.25|5596.6|5596.6|5596.25|5596.25|0
1636725840000|2021-11-12 14:04:00|5596.01|5596.01|5596.13|5596.13|5596.13|5596.13|5596.01|5596.01|0
1636725850000|2021-11-12 14:04:10|5596.48|5596.48|5596.84|5596.84|5596.84|5596.84|5596.48|5596.48|0
1636725870000|2021-11-12 14:04:30|5597.07|5597.07|5597.07|5597.07|5597.07|5597.07|5597.07|5597.07|0
1636725910000|2021-11-12 14:05:10|5597.32|5597.32|5597.32|5597.32|5597.32|5597.32|5597.32|5597.32|0
1636725920000|2021-11-12 14:05:20|5596.97|5596.97|5596.97|5596.97|5596.97|5596.97|5596.97|5596.97|0
1636725980000|2021-11-12 14:06:20|5597.32|5597.32|5597.67|5597.67|5597.67|5597.67|5597.32|5597.32|0
1636725990000|2021-11-12 14:06:30|5598.03|5598.03|5598.03|5598.03|5598.03|5598.03|5598.03|5598.03|0
1636726020000|2021-11-12 14:07:00|5599.08|5599.08|5598.38|5598.38|5599.08|5599.08|5598.38|5598.38|0
1636726030000|2021-11-12 14:07:10|5598.03|5598.03|5598.03|5598.03|5598.03|5598.03|5598.03|5598.03|0
1636726050000|2021-11-12 14:07:30|5598.73|5598.73|5599.69|5599.69|5600.04|5600.04|5598.73|5598.73|0
1636726080000|2021-11-12 14:08:00|5599.8|5599.8|5600.16|5600.16|5600.16|5600.16|5599.8|5599.8|0
1636726140000|2021-11-12 14:09:00|5599.8|5599.8|5598.74|5598.74|5599.8|5599.8|5598.74|5598.74|0
1636726150000|2021-11-12 14:09:10|5599.45|5599.45|5599.45|5599.45|5599.45|5599.45|5599.45|5599.45|0
1636726160000|2021-11-12 14:09:20|5599.8|5599.8|5599.8|5599.8|5599.8|5599.8|5599.8|5599.8|0
1636726200000|2021-11-12 14:10:00|5600.51|5600.51|5600.51|5600.51|5600.51|5600.51|5600.51|5600.51|0
1636726210000|2021-11-12 14:10:10|5599.8|5599.8|5599.45|5599.45|5599.8|5599.8|5599.45|5599.45|0
1636726270000|2021-11-12 14:11:10|5599.1|5599.1|5599.1|5599.1|5599.1|5599.1|5599.1|5599.1|0
1636726280000|2021-11-12 14:11:20|5598.76|5598.76|5599.1|5599.1|5599.1|5599.1|5598.76|5598.76|0
1636726290000|2021-11-12 14:11:30|5598.74|5598.74|5598.14|5598.14|5598.74|5598.74|5598.14|5598.14|0
1636726320000|2021-11-12 14:12:00|5598.39|5598.39|5598.39|5598.39|5598.39|5598.39|5598.39|5598.39|0
1636726360000|2021-11-12 14:12:40|5599.1|5599.1|5598.74|5598.74|5599.1|5599.1|5598.74|5598.74|0
1636726370000|2021-11-12 14:12:50|5598.86|5598.86|5598.86|5598.86|5598.86|5598.86|5598.86|5598.86|0
1636726390000|2021-11-12 14:13:10|5598.74|5598.74|5598.74|5598.74|5598.74|5598.74|5598.74|5598.74|0
1636726440000|2021-11-12 14:14:00|5598.04|5598.04|5597.68|5597.68|5598.04|5598.04|5597.68|5597.68|0
1636726480000|2021-11-12 14:14:40|5597.41|5597.41|5597.41|5597.41|5597.41|5597.41|5597.41|5597.41|0
1636726500000|2021-11-12 14:15:00|5597.05|5597.05|5597.33|5597.33|5597.33|5597.33|5597.05|5597.05|0
1636726510000|2021-11-12 14:15:10|5596.98|5596.98|5596.98|5596.98|5596.98|5596.98|5596.98|5596.98|0
1636726540000|2021-11-12 14:15:40|5597.33|5597.33|5598.04|5598.04|5598.04|5598.04|5597.33|5597.33|0
1636726560000|2021-11-12 14:16:00|5598.75|5598.75|5598.75|5598.75|5598.75|5598.75|5598.75|5598.75|0
1636726580000|2021-11-12 14:16:20|5598.41|5598.41|5598.41|5598.41|5598.41|5598.41|5598.41|5598.41|0
1636726590000|2021-11-12 14:16:30|5598.75|5598.75|5599.03|5599.03|5599.03|5599.03|5598.75|5598.75|0
1636726620000|2021-11-12 14:17:00|5599.27|5599.27|5599.27|5599.27|5599.27|5599.27|5599.27|5599.27|0
1636726670000|2021-11-12 14:17:50|5598.57|5598.57|5599.63|5599.63|5599.63|5599.63|5598.57|5598.57|0
1636726680000|2021-11-12 14:18:00|5599.98|5599.98|5599.98|5599.98|5599.98|5599.98|5599.98|5599.98|0
1636726740000|2021-11-12 14:19:00|5599.73|5599.73|5599.73|5599.73|5599.73|5599.73|5599.73|5599.73|0
1636726750000|2021-11-12 14:19:10|5599.48|5599.48|5599.48|5599.48|5599.48|5599.48|5599.48|5599.48|0
1636726760000|2021-11-12 14:19:20|5600.19|5600.19|5600.19|5600.19|5600.19|5600.19|5600.19|5600.19|0
1636726780000|2021-11-12 14:19:40|5599.94|5599.94|5599.94|5599.94|5599.94|5599.94|5599.94|5599.94|0
1636726790000|2021-11-12 14:19:50|5600.29|5600.29|5600.29|5600.29|5600.29|5600.29|5600.29|5600.29|0
1636726800000|2021-11-12 14:20:00|5600.65|5600.65|5600.29|5600.29|5600.65|5600.65|5600.29|5600.29|0
1636726810000|2021-11-12 14:20:10|5599.94|5599.94|5599.47|5599.47|5599.94|5599.94|5599.47|5599.47|0
1636726850000|2021-11-12 14:20:50|5599.72|5599.72|5599.72|5599.72|5599.72|5599.72|5599.72|5599.72|0
1636726870000|2021-11-12 14:21:10|5600.78|5600.78|5600.78|5600.78|5600.78|5600.78|5600.78|5600.78|0
1636726880000|2021-11-12 14:21:20|5601.01|5601.01|5601.26|5601.26|5601.26|5601.26|5601.01|5601.01|0
1636726890000|2021-11-12 14:21:30|5601.61|5601.61|5601.89|5601.89|5601.89|5601.89|5601.61|5601.61|0
1636726930000|2021-11-12 14:22:10|5601.54|5601.54|5603.2|5603.2|5603.2|5603.2|5601.54|5601.54|0
1636726940000|2021-11-12 14:22:20|5604.13|5604.13|5606.58|5606.58|5606.58|5606.58|5604.13|5604.13|0
1636726960000|2021-11-12 14:22:40|5606.94|5606.94|5607.3|5607.3|5607.3|5607.3|5606.58|5606.58|0
1636726970000|2021-11-12 14:22:50|5606.95|5606.95|5606.95|5606.95|5606.95|5606.95|5606.95|5606.95|0
1636726980000|2021-11-12 14:23:00|5606.6|5606.6|5606.24|5606.24|5606.6|5606.6|5606.24|5606.24|0
1636727000000|2021-11-12 14:23:20|5606.13|5606.13|5606.13|5606.13|5606.13|5606.13|5606.13|5606.13|0
1636727010000|2021-11-12 14:23:30|5605.79|5605.79|5605.79|5605.79|5605.79|5605.79|5605.79|5605.79|0
1636727030000|2021-11-12 14:23:50|5605.44|5605.44|5605.44|5605.44|5605.44|5605.44|5605.44|5605.44|0
1636727040000|2021-11-12 14:24:00|5605.08|5605.08|5604.97|5604.97|5605.08|5605.08|5604.97|5604.97|0
1636727090000|2021-11-12 14:24:50|5604.72|5604.72|5604.47|5604.47|5604.72|5604.72|5604.47|5604.47|0
1636727100000|2021-11-12 14:25:00|5604.19|5604.19|5603.23|5603.23|5604.19|5604.19|5603.23|5603.23|0
1636727110000|2021-11-12 14:25:10|5602.19|5602.19|5602.19|5602.19|5602.19|5602.19|5602.19|5602.19|0
1636727130000|2021-11-12 14:25:30|5601.84|5601.84|5601.84|5601.84|5601.84|5601.84|5601.84|5601.84|0
1636727140000|2021-11-12 14:25:40|5601.5|5601.5|5601.5|5601.5|5601.5|5601.5|5601.5|5601.5|0
1636727150000|2021-11-12 14:25:50|5601.22|5601.22|5600.94|5600.94|5601.22|5601.22|5600.94|5600.94|0
1636727160000|2021-11-12 14:26:00|5600.59|5600.59|5600.23|5600.23|5600.59|5600.59|5600.23|5600.23|0
1636727180000|2021-11-12 14:26:20|5599.88|5599.88|5599.88|5599.88|5599.88|5599.88|5599.88|5599.88|0
1636727220000|2021-11-12 14:27:00|5600.23|5600.23|5599.17|5599.17|5600.23|5600.23|5599.17|5599.17|0
1636727250000|2021-11-12 14:27:30|5598.47|5598.47|5598.47|5598.47|5598.47|5598.47|5598.47|5598.47|0
1636727310000|2021-11-12 14:28:30|5599.53|5599.53|5599.78|5599.78|5599.78|5599.78|5599.53|5599.53|0
1636727360000|2021-11-12 14:29:20|5600.48|5600.48|5600.48|5600.48|5600.48|5600.48|5600.48|5600.48|0
1636727390000|2021-11-12 14:29:50|5601.19|5601.19|5601.19|5601.19|5601.19|5601.19|5601.19|5601.19|0
1636727400000|2021-11-12 14:30:00|5601.54|5601.54|5600.84|5600.84|5601.54|5601.54|5599.42|5599.42|0
1636727410000|2021-11-12 14:30:10|5600.48|5600.48|5603.44|5603.44|5603.44|5603.44|5600.48|5600.48|0
1636727420000|2021-11-12 14:30:20|5602.94|5602.94|5602.94|5602.94|5602.94|5602.94|5602.94|5602.94|0
1636727430000|2021-11-12 14:30:30|5602.59|5602.59|5601.88|5601.88|5602.59|5602.59|5600.82|5600.82|0
1636727440000|2021-11-12 14:30:40|5602.44|5602.44|5602.44|5602.44|5602.44|5602.44|5602.44|5602.44|0
1636727450000|2021-11-12 14:30:50|5601.03|5601.03|5601.38|5601.38|5601.38|5601.38|5601.03|5601.03|0
1636727460000|2021-11-12 14:31:00|5601.73|5601.73|5601.5|5601.5|5601.73|5601.73|5601.5|5601.5|0
1636727470000|2021-11-12 14:31:10|5601.15|5601.15|5601.97|5601.97|5601.97|5601.97|5600.44|5600.44|0
1636727480000|2021-11-12 14:31:20|5601.62|5601.62|5601.62|5601.62|5601.97|5601.97|5601.62|5601.62|0
1636727490000|2021-11-12 14:31:30|5601.97|5601.97|5601.12|5601.12|5601.97|5601.97|5601.12|5601.12|0
1636727500000|2021-11-12 14:31:40|5600.77|5600.77|5600.06|5600.06|5600.77|5600.77|5600.06|5600.06|0
1636727510000|2021-11-12 14:31:50|5599.78|5599.78|5599.78|5599.78|5600.13|5600.13|5599.78|5599.78|0
1636727520000|2021-11-12 14:32:00|5600.13|5600.13|5599.78|5599.78|5600.13|5600.13|5599.78|5599.78|0
1636727550000|2021-11-12 14:32:30|5600.49|5600.49|5600.49|5600.49|5600.49|5600.49|5600.49|5600.49|0
1636727560000|2021-11-12 14:32:40|5600.13|5600.13|5600.49|5600.49|5600.49|5600.49|5600.13|5600.13|0
1636727570000|2021-11-12 14:32:50|5600.84|5600.84|5600.13|5600.13|5600.84|5600.84|5599.85|5599.85|0
1636727580000|2021-11-12 14:33:00|5599.78|5599.78|5600.84|5600.84|5600.84|5600.84|5599.78|5599.78|0
1636727590000|2021-11-12 14:33:10|5600.13|5600.13|5599.97|5599.97|5600.13|5600.13|5599.85|5599.85|0
1636727600000|2021-11-12 14:33:20|5599.63|5599.63|5598.69|5598.69|5599.63|5599.63|5598.69|5598.69|0
1636727620000|2021-11-12 14:33:40|5599.05|5599.05|5599.05|5599.05|5599.05|5599.05|5599.05|5599.05|0
1636727640000|2021-11-12 14:34:00|5598.69|5598.69|5597.63|5597.63|5598.69|5598.69|5597.63|5597.63|0
1636727650000|2021-11-12 14:34:10|5598.34|5598.34|5599.05|5599.05|5599.05|5599.05|5598.34|5598.34|0
1636727660000|2021-11-12 14:34:20|5599.4|5599.4|5599.4|5599.4|5599.4|5599.4|5599.4|5599.4|0
1636727680000|2021-11-12 14:34:40|5599.75|5599.75|5598.69|5598.69|5599.75|5599.75|5598.69|5598.69|0
1636727690000|2021-11-12 14:34:50|5598.34|5598.34|5597.63|5597.63|5598.34|5598.34|5596.93|5596.93|0
1636727730000|2021-11-12 14:35:30|5597.99|5597.99|5597.75|5597.75|5598.22|5598.22|5596.81|5596.81|0
1636727750000|2021-11-12 14:35:50|5598.46|5598.46|5599.96|5599.96|5599.96|5599.96|5598.46|5598.46|0
1636727760000|2021-11-12 14:36:00|5600.67|5600.67|5600.92|5600.92|5601.62|5601.62|5599.86|5599.86|0
1636727780000|2021-11-12 14:36:20|5600.56|5600.56|5600.92|5600.92|5600.92|5600.92|5600.56|5600.56|0
1636727790000|2021-11-12 14:36:30|5601.19|5601.19|5601.47|5601.47|5601.47|5601.47|5601.19|5601.19|0
1636727800000|2021-11-12 14:36:40|5601.71|5601.71|5601|5601|5601.71|5601.71|5601|5601|0
1636727810000|2021-11-12 14:36:50|5601.23|5601.23|5601.23|5601.23|5601.23|5601.23|5601.23|5601.23|0
1636727820000|2021-11-12 14:37:00|5601.94|5601.94|5601.94|5601.94|5601.94|5601.94|5601.94|5601.94|0
1636727850000|2021-11-12 14:37:30|5601.59|5601.59|5601.59|5601.59|5601.59|5601.59|5601.59|5601.59|0
1636727860000|2021-11-12 14:37:40|5601.23|5601.23|5601.23|5601.23|5601.23|5601.23|5600.88|5600.88|0
1636727870000|2021-11-12 14:37:50|5601.59|5601.59|5601.94|5601.94|5601.94|5601.94|5601.59|5601.59|0
1636727900000|2021-11-12 14:38:20|5602.65|5602.65|5602.65|5602.65|5602.65|5602.65|5602.65|5602.65|0
1636727910000|2021-11-12 14:38:30|5602.29|5602.29|5601.59|5601.59|5602.29|5602.29|5601.59|5601.59|0
1636727920000|2021-11-12 14:38:40|5601.23|5601.23|5601.23|5601.23|5601.23|5601.23|5601.23|5601.23|0
1636727950000|2021-11-12 14:39:10|5601.59|5601.59|5601.59|5601.59|5601.59|5601.59|5601.59|5601.59|0
1636727970000|2021-11-12 14:39:30|5601.94|5601.94|5601.94|5601.94|5601.94|5601.94|5601.94|5601.94|0
1636727980000|2021-11-12 14:39:40|5602.65|5602.65|5602.65|5602.65|5602.65|5602.65|5602.65|5602.65|0
1636727990000|2021-11-12 14:39:50|5602.29|5602.29|5602.04|5602.04|5602.54|5602.54|5602.04|5602.04|0
1636728000000|2021-11-12 14:40:00|5601.34|5601.34|5601.34|5601.34|5601.34|5601.34|5601.34|5601.34|0
1636728010000|2021-11-12 14:40:10|5601.69|5601.69|5600.99|5600.99|5601.69|5601.69|5600.28|5600.28|0
1636728020000|2021-11-12 14:40:20|5600.63|5600.63|5600.28|5600.28|5600.63|5600.63|5600.28|5600.28|0
1636728030000|2021-11-12 14:40:30|5600.99|5600.99|5600.63|5600.63|5600.99|5600.99|5600.63|5600.63|0
1636728040000|2021-11-12 14:40:40|5600.99|5600.99|5600.99|5600.99|5600.99|5600.99|5600.99|5600.99|0
1636728060000|2021-11-12 14:41:00|5601.34|5601.34|5601.34|5601.34|5601.34|5601.34|5601.34|5601.34|0
1636728080000|2021-11-12 14:41:20|5601.69|5601.69|5601.69|5601.69|5601.69|5601.69|5601.69|5601.69|0
1636728090000|2021-11-12 14:41:30|5601.34|5601.34|5601.34|5601.34|5601.34|5601.34|5601.34|5601.34|0
1636728120000|2021-11-12 14:42:00|5601.46|5601.46|5601.57|5601.57|5601.57|5601.57|5601.46|5601.46|0
1636728130000|2021-11-12 14:42:10|5601.93|5601.93|5604.16|5604.16|5604.16|5604.16|5601.93|5601.93|0
1636728150000|2021-11-12 14:42:30|5604.28|5604.28|5604.28|5604.28|5604.28|5604.28|5604.28|5604.28|0
1636728170000|2021-11-12 14:42:50|5603.92|5603.92|5603.57|5603.57|5603.92|5603.92|5603.57|5603.57|0
1636728190000|2021-11-12 14:43:10|5604.28|5604.28|5604.28|5604.28|5604.28|5604.28|5604.28|5604.28|0
1636728200000|2021-11-12 14:43:20|5604.98|5604.98|5604.63|5604.63|5604.98|5604.98|5604.63|5604.63|0
1636728210000|2021-11-12 14:43:30|5603.92|5603.92|5603.92|5603.92|5603.92|5603.92|5603.92|5603.92|0
1636728230000|2021-11-12 14:43:50|5604.16|5604.16|5604.16|5604.16|5604.16|5604.16|5604.16|5604.16|0
1636728240000|2021-11-12 14:44:00|5604.86|5604.86|5604.86|5604.86|5604.86|5604.86|5604.86|5604.86|0
1636728250000|2021-11-12 14:44:10|5605.22|5605.22|5605.22|5605.22|5605.22|5605.22|5605.22|5605.22|0
1636728260000|2021-11-12 14:44:20|5605.57|5605.57|5605.57|5605.57|5605.92|5605.92|5605.22|5605.22|0
1636728270000|2021-11-12 14:44:30|5605.92|5605.92|5606.63|5606.63|5606.63|5606.63|5605.92|5605.92|0
1636728280000|2021-11-12 14:44:40|5606.28|5606.28|5606.2|5606.2|5606.28|5606.28|5605.92|5605.92|0
1636728300000|2021-11-12 14:45:00|5605.5|5605.5|5605.14|5605.14|5605.5|5605.5|5605.14|5605.14|0
1636728310000|2021-11-12 14:45:10|5604.79|5604.79|5604.44|5604.44|5604.79|5604.79|5604.44|5604.44|0
1636728320000|2021-11-12 14:45:20|5604.55|5604.55|5604.55|5604.55|5604.55|5604.55|5604.55|5604.55|0
1636728330000|2021-11-12 14:45:30|5604.44|5604.44|5604.55|5604.55|5604.55|5604.55|5604.44|5604.44|0
1636728360000|2021-11-12 14:46:00|5603.49|5603.49|5602.29|5602.29|5603.49|5603.49|5602.29|5602.29|0
1636728370000|2021-11-12 14:46:10|5602.64|5602.64|5602.64|5602.64|5602.64|5602.64|5602.64|5602.64|0
1636728390000|2021-11-12 14:46:30|5602.52|5602.52|5602.52|5602.52|5602.52|5602.52|5602.52|5602.52|0
1636728410000|2021-11-12 14:46:50|5602.86|5602.86|5602.86|5602.86|5602.86|5602.86|5602.86|5602.86|0
1636728450000|2021-11-12 14:47:30|5603.14|5603.14|5603.14|5603.14|5603.14|5603.14|5603.14|5603.14|0
1636728470000|2021-11-12 14:47:50|5603.85|5603.85|5603.85|5603.85|5603.85|5603.85|5603.85|5603.85|0
1636728480000|2021-11-12 14:48:00|5604.55|5604.55|5604.6|5604.6|5604.83|5604.83|5604.55|5604.55|0
1636728510000|2021-11-12 14:48:30|5603.54|5603.54|5603.19|5603.19|5603.54|5603.54|5603.19|5603.19|0
1636728520000|2021-11-12 14:48:40|5602.91|5602.91|5602.91|5602.91|5602.91|5602.91|5602.91|5602.91|0
1636728530000|2021-11-12 14:48:50|5602.56|5602.56|5602.56|5602.56|5602.56|5602.56|5602.56|5602.56|0
1636728540000|2021-11-12 14:49:00|5602.22|5602.22|5602.22|5602.22|5602.22|5602.22|5602.22|5602.22|0
1636728560000|2021-11-12 14:49:20|5602.1|5602.1|5601.82|5601.82|5602.1|5602.1|5601.82|5601.82|0
1636728570000|2021-11-12 14:49:30|5603.59|5603.59|5603.94|5603.94|5603.94|5603.94|5603.59|5603.59|0
1636728580000|2021-11-12 14:49:40|5604.29|5604.29|5603.59|5603.59|5604.29|5604.29|5603.59|5603.59|0
1636728600000|2021-11-12 14:50:00|5604.29|5604.29|5604.29|5604.29|5604.29|5604.29|5604.29|5604.29|0
1636728610000|2021-11-12 14:50:10|5603.94|5603.94|5603.94|5603.94|5603.94|5603.94|5603.94|5603.94|0
1636728620000|2021-11-12 14:50:20|5603.71|5603.71|5604.45|5604.45|5604.45|5604.45|5603.71|5603.71|0
1636728630000|2021-11-12 14:50:30|5603.75|5603.75|5603.51|5603.51|5603.75|5603.75|5603.51|5603.51|0
1636728650000|2021-11-12 14:50:50|5602.81|5602.81|5604.22|5604.22|5604.22|5604.22|5602.81|5602.81|0
1636728670000|2021-11-12 14:51:10|5603.51|5603.51|5603.51|5603.51|5603.51|5603.51|5603.51|5603.51|0
1636728690000|2021-11-12 14:51:30|5603.87|5603.87|5603.51|5603.51|5603.87|5603.87|5603.51|5603.51|0
1636728730000|2021-11-12 14:52:10|5604.57|5604.57|5604.85|5604.85|5604.85|5604.85|5604.57|5604.57|0
1636728740000|2021-11-12 14:52:20|5604.51|5604.51|5604.26|5604.26|5604.51|5604.51|5604.26|5604.26|0
1636728790000|2021-11-12 14:53:10|5603.98|5603.98|5604.69|5604.69|5604.69|5604.69|5603.98|5603.98|0
1636728800000|2021-11-12 14:53:20|5605.04|5605.04|5605.04|5605.04|5605.04|5605.04|5605.04|5605.04|0
1636728820000|2021-11-12 14:53:40|5604.34|5604.34|5604.34|5604.34|5604.34|5604.34|5603.28|5603.28|0
1636728830000|2021-11-12 14:53:50|5603.84|5603.84|5603.49|5603.49|5603.84|5603.84|5603.49|5603.49|0
1636728840000|2021-11-12 14:54:00|5603.15|5603.15|5602.9|5602.9|5603.15|5603.15|5602.9|5602.9|0
1636728880000|2021-11-12 14:54:40|5604.1|5604.1|5604.1|5604.1|5604.1|5604.1|5604.1|5604.1|0
1636728910000|2021-11-12 14:55:10|5604.44|5604.44|5604.44|5604.44|5604.44|5604.44|5604.44|5604.44|0
1636728950000|2021-11-12 14:55:50|5604.19|5604.19|5604.66|5604.66|5604.66|5604.66|5604.19|5604.19|0
1636728960000|2021-11-12 14:56:00|5603.95|5603.95|5603.72|5603.72|5603.95|5603.95|5603.6|5603.6|0
1636728970000|2021-11-12 14:56:10|5604.07|5604.07|5604.07|5604.07|5604.07|5604.07|5604.07|5604.07|0
1636728980000|2021-11-12 14:56:20|5603.36|5603.36|5603.36|5603.36|5603.36|5603.36|5603.36|5603.36|0
1636728990000|2021-11-12 14:56:30|5603.25|5603.25|5603.25|5603.25|5603.25|5603.25|5603.25|5603.25|0
1636729000000|2021-11-12 14:56:40|5602.97|5602.97|5602.97|5602.97|5602.97|5602.97|5602.97|5602.97|0
1636729010000|2021-11-12 14:56:50|5602.62|5602.62|5602.62|5602.62|5602.62|5602.62|5602.62|5602.62|0
1636729050000|2021-11-12 14:57:30|5602.85|5602.85|5602.85|5602.85|5602.85|5602.85|5602.85|5602.85|0
1636729070000|2021-11-12 14:57:50|5602.51|5602.51|5602.51|5602.51|5602.51|5602.51|5602.51|5602.51|0
1636729100000|2021-11-12 14:58:20|5602.16|5602.16|5602.16|5602.16|5602.16|5602.16|5602.16|5602.16|0
1636729140000|2021-11-12 14:59:00|5602.51|5602.51|5602.51|5602.51|5602.51|5602.51|5602.51|5602.51|0
1636729150000|2021-11-12 14:59:10|5602.86|5602.86|5602.51|5602.51|5602.86|5602.86|5602.51|5602.51|0
1636729170000|2021-11-12 14:59:30|5602.16|5602.16|5601.93|5601.93|5602.16|5602.16|5601.93|5601.93|0
1636729180000|2021-11-12 14:59:40|5602.28|5602.28|5601.57|5601.57|5602.28|5602.28|5601.57|5601.57|0
1636729190000|2021-11-12 14:59:50|5601.32|5601.32|5601.32|5601.32|5601.32|5601.32|5601.32|5601.32|0
1636729200000|2021-11-12 15:00:00|5601.57|5601.57|5602.63|5602.63|5602.63|5602.63|5601.57|5601.57|0
1636729220000|2021-11-12 15:00:20|5602.35|5602.35|5602.35|5602.35|5602.35|5602.35|5602.35|5602.35|0
1636729230000|2021-11-12 15:00:30|5602|5602|5602|5602|5602|5602|5601.29|5601.29|0
1636729240000|2021-11-12 15:00:40|5602.25|5602.25|5602.25|5602.25|5602.25|5602.25|5602.25|5602.25|0
1636729280000|2021-11-12 15:01:20|5601.9|5601.9|5602.01|5602.01|5602.01|5602.01|5601.9|5601.9|0
1636729290000|2021-11-12 15:01:30|5602.37|5602.37|5602.37|5602.37|5602.37|5602.37|5601.66|5601.66|0
1636729300000|2021-11-12 15:01:40|5602.01|5602.01|5602.01|5602.01|5602.01|5602.01|5602.01|5602.01|0
1636729320000|2021-11-12 15:02:00|5601.31|5601.31|5601.66|5601.66|5601.66|5601.66|5601.31|5601.31|0
1636729330000|2021-11-12 15:02:10|5601.94|5601.94|5602.06|5602.06|5602.06|5602.06|5601.94|5601.94|0
1636729360000|2021-11-12 15:02:40|5601.72|5601.72|5601.72|5601.72|5601.72|5601.72|5601.72|5601.72|0
1636729390000|2021-11-12 15:03:10|5601.36|5601.36|5602.07|5602.07|5602.07|5602.07|5601.36|5601.36|0
1636729420000|2021-11-12 15:03:40|5601.72|5601.72|5599.95|5599.95|5601.72|5601.72|5599.95|5599.95|0
1636729440000|2021-11-12 15:04:00|5600.07|5600.07|5599.72|5599.72|5600.07|5600.07|5599.72|5599.72|0
1636729480000|2021-11-12 15:04:40|5599.38|5599.38|5599.38|5599.38|5599.38|5599.38|5599.38|5599.38|0
1636729490000|2021-11-12 15:04:50|5600.79|5600.79|5600.44|5600.44|5601.14|5601.14|5600.44|5600.44|0
1636729500000|2021-11-12 15:05:00|5600.56|5600.56|5600.56|5600.56|5600.56|5600.56|5600.56|5600.56|0
1636729520000|2021-11-12 15:05:20|5600.89|5600.89|5601.35|5601.35|5601.6|5601.6|5600.89|5600.89|0
1636729530000|2021-11-12 15:05:30|5600.65|5600.65|5600.65|5600.65|5600.65|5600.65|5600.65|5600.65|0
1636729540000|2021-11-12 15:05:40|5600.31|5600.31|5599.95|5599.95|5600.31|5600.31|5599.95|5599.95|0
1636729550000|2021-11-12 15:05:50|5599.6|5599.6|5599.6|5599.6|5599.6|5599.6|5599.6|5599.6|0
1636729560000|2021-11-12 15:06:00|5599.25|5599.25|5599.25|5599.25|5599.25|5599.25|5599.25|5599.25|0
1636729630000|2021-11-12 15:07:10|5599.95|5599.95|5599.95|5599.95|5599.95|5599.95|5599.95|5599.95|0
1636729660000|2021-11-12 15:07:40|5599.84|5599.84|5599.84|5599.84|5599.84|5599.84|5599.84|5599.84|0
1636729670000|2021-11-12 15:07:50|5599.13|5599.13|5599.48|5599.48|5599.84|5599.84|5599.13|5599.13|0
1636729680000|2021-11-12 15:08:00|5599.82|5599.82|5599.82|5599.82|5600.5|5600.5|5599.82|5599.82|0
1636729690000|2021-11-12 15:08:10|5600.88|5600.88|5600.53|5600.53|5601.94|5601.94|5600.53|5600.53|0
1636729700000|2021-11-12 15:08:20|5601.38|5601.38|5600.88|5600.88|5601.38|5601.38|5600.88|5600.88|0
1636729720000|2021-11-12 15:08:40|5601.94|5601.94|5601.94|5601.94|5601.94|5601.94|5601.94|5601.94|0
1636729730000|2021-11-12 15:08:50|5602.41|5602.41|5602.53|5602.53|5602.53|5602.53|5602.17|5602.17|0
1636729750000|2021-11-12 15:09:10|5602.17|5602.17|5602.17|5602.17|5602.17|5602.17|5602.17|5602.17|0
1636729770000|2021-11-12 15:09:30|5602.67|5602.67|5602.67|5602.67|5602.67|5602.67|5602.67|5602.67|0
1636729780000|2021-11-12 15:09:40|5603.38|5603.38|5603.49|5603.49|5603.49|5603.49|5603.38|5603.38|0
1636729790000|2021-11-12 15:09:50|5602.79|5602.79|5603.11|5603.11|5603.11|5603.11|5602.51|5602.51|0
1636729800000|2021-11-12 15:10:00|5603.39|5603.39|5602.57|5602.57|5603.39|5603.39|5602.57|5602.57|0
1636729810000|2021-11-12 15:10:10|5602.32|5602.32|5601.26|5601.26|5602.32|5602.32|5601.26|5601.26|0
1636729820000|2021-11-12 15:10:20|5601.38|5601.38|5601.38|5601.38|5601.38|5601.38|5601.38|5601.38|0
1636729850000|2021-11-12 15:10:50|5602.08|5602.08|5601.6|5601.6|5602.08|5602.08|5601.38|5601.38|0
1636729870000|2021-11-12 15:11:10|5601.85|5601.85|5601.85|5601.85|5601.85|5601.85|5601.85|5601.85|0
1636729900000|2021-11-12 15:11:40|5601.14|5601.14|5601.14|5601.14|5601.14|5601.14|5601.14|5601.14|0
1636729910000|2021-11-12 15:11:50|5600.79|5600.79|5600.19|5600.19|5600.79|5600.79|5600.19|5600.19|0
1636729920000|2021-11-12 15:12:00|5599.94|5599.94|5599.32|5599.32|5599.94|5599.94|5599.32|5599.32|0
1636729930000|2021-11-12 15:12:10|5599.09|5599.09|5599.09|5599.09|5599.09|5599.09|5599.09|5599.09|0
1636729940000|2021-11-12 15:12:20|5598.73|5598.73|5598.73|5598.73|5598.73|5598.73|5598.73|5598.73|0
1636729950000|2021-11-12 15:12:30|5598.03|5598.03|5597.76|5597.76|5598.1|5598.1|5597.75|5597.75|0
1636729990000|2021-11-12 15:13:10|5597.06|5597.06|5598.11|5598.11|5598.11|5598.11|5596.35|5596.35|0
1636730020000|2021-11-12 15:13:40|5597.41|5597.41|5596.7|5596.7|5597.41|5597.41|5596.7|5596.7|0
1636730060000|2021-11-12 15:14:20|5597.06|5597.06|5597.06|5597.06|5597.06|5597.06|5597.06|5597.06|0
1636730100000|2021-11-12 15:15:00|5596.94|5596.94|5597.06|5597.06|5597.06|5597.06|5596.94|5596.94|0
1636730110000|2021-11-12 15:15:10|5597.41|5597.41|5597.41|5597.41|5597.41|5597.41|5597.41|5597.41|0
1636730120000|2021-11-12 15:15:20|5597.76|5597.76|5597.06|5597.06|5597.76|5597.76|5597.06|5597.06|0
1636730140000|2021-11-12 15:15:40|5597.76|5597.76|5597.76|5597.76|5597.76|5597.76|5597.76|5597.76|0
1636730150000|2021-11-12 15:15:50|5597.41|5597.41|5596.94|5596.94|5597.41|5597.41|5596.94|5596.94|0
1636730160000|2021-11-12 15:16:00|5597.29|5597.29|5596.34|5596.34|5597.29|5597.29|5596.34|5596.34|0
1636730170000|2021-11-12 15:16:10|5597.75|5597.75|5597.75|5597.75|5597.75|5597.75|5597.75|5597.75|0
1636730190000|2021-11-12 15:16:30|5597.4|5597.4|5597.4|5597.4|5597.4|5597.4|5597.4|5597.4|0
1636730210000|2021-11-12 15:16:50|5597.75|5597.75|5597.75|5597.75|5597.75|5597.75|5597.75|5597.75|0
1636730220000|2021-11-12 15:17:00|5597.63|5597.63|5596.93|5596.93|5597.63|5597.63|5596.93|5596.93|0
1636730240000|2021-11-12 15:17:20|5597.28|5597.28|5597.28|5597.28|5597.28|5597.28|5597.28|5597.28|0
1636730250000|2021-11-12 15:17:30|5596.57|5596.57|5596.57|5596.57|5596.57|5596.57|5596.57|5596.57|0
1636730270000|2021-11-12 15:17:50|5597.63|5597.63|5597.63|5597.63|5597.63|5597.63|5597.63|5597.63|0
1636730280000|2021-11-12 15:18:00|5597.99|5597.99|5597.99|5597.99|5597.99|5597.99|5597.99|5597.99|0
1636730290000|2021-11-12 15:18:10|5598.23|5598.23|5598.23|5598.23|5598.23|5598.23|5598.23|5598.23|0
1636730300000|2021-11-12 15:18:20|5597.88|5597.88|5597.29|5597.29|5597.88|5597.88|5597.29|5597.29|0
1636730310000|2021-11-12 15:18:30|5596.59|5596.59|5596.59|5596.59|5596.59|5596.59|5596.59|5596.59|0
1636730340000|2021-11-12 15:19:00|5596.31|5596.31|5596.19|5596.19|5596.31|5596.31|5596.19|5596.19|0
1636730350000|2021-11-12 15:19:10|5596.54|5596.54|5597.25|5597.25|5597.25|5597.25|5596.54|5596.54|0
1636730360000|2021-11-12 15:19:20|5597.53|5597.53|5597.53|5597.53|5597.53|5597.53|5597.53|5597.53|0
1636730370000|2021-11-12 15:19:30|5597.41|5597.41|5596.59|5596.59|5597.41|5597.41|5595.88|5595.88|0
1636730390000|2021-11-12 15:19:50|5596.71|5596.71|5596.71|5596.71|5596.71|5596.71|5596.71|5596.71|0
1636730400000|2021-11-12 15:20:00|5597.06|5597.06|5596.37|5596.37|5597.06|5597.06|5596.37|5596.37|0
1636730410000|2021-11-12 15:20:10|5596.03|5596.03|5596.03|5596.03|5596.03|5596.03|5596.03|5596.03|0
1636730420000|2021-11-12 15:20:20|5594.97|5594.97|5594.62|5594.62|5594.97|5594.97|5594.62|5594.62|0
1636730430000|2021-11-12 15:20:30|5595.32|5595.32|5596.03|5596.03|5596.03|5596.03|5595.32|5595.32|0
1636730440000|2021-11-12 15:20:40|5595.68|5595.68|5595.68|5595.68|5595.68|5595.68|5595.68|5595.68|0
1636730460000|2021-11-12 15:21:00|5594.97|5594.97|5594.97|5594.97|5594.97|5594.97|5594.97|5594.97|0
1636730500000|2021-11-12 15:21:40|5595.32|5595.32|5595.32|5595.32|5595.32|5595.32|5595.32|5595.32|0
1636730510000|2021-11-12 15:21:50|5595.66|5595.66|5596|5596|5596|5596|5595.66|5595.66|0
1636730520000|2021-11-12 15:22:00|5596.12|5596.12|5597.64|5597.64|5597.64|5597.64|5596.12|5596.12|0
1636730530000|2021-11-12 15:22:10|5597.87|5597.87|5600.16|5600.16|5600.16|5600.16|5597.76|5597.76|0
1636730540000|2021-11-12 15:22:20|5600.44|5600.44|5600.44|5600.44|5600.44|5600.44|5600.16|5600.16|0
1636730550000|2021-11-12 15:22:30|5600.16|5600.16|5601.18|5601.18|5601.34|5601.34|5600.16|5600.16|0
1636730560000|2021-11-12 15:22:40|5601.3|5601.3|5601.3|5601.3|5601.3|5601.3|5601.3|5601.3|0
1636730570000|2021-11-12 15:22:50|5601.05|5601.05|5601.05|5601.05|5601.05|5601.05|5601.05|5601.05|0
1636730580000|2021-11-12 15:23:00|5601.6|5601.6|5601.6|5601.6|5601.6|5601.6|5601.6|5601.6|0
1636730610000|2021-11-12 15:23:30|5600.9|5600.9|5599.91|5599.91|5600.9|5600.9|5599.91|5599.91|0
1636730620000|2021-11-12 15:23:40|5599.66|5599.66|5598.96|5598.96|5599.66|5599.66|5598.96|5598.96|0
1636730640000|2021-11-12 15:24:00|5598.84|5598.84|5598.84|5598.84|5598.84|5598.84|5598.84|5598.84|0
1636730650000|2021-11-12 15:24:10|5597.78|5597.78|5597.78|5597.78|5597.78|5597.78|5597.78|5597.78|0
1636730670000|2021-11-12 15:24:30|5598.84|5598.84|5598.84|5598.84|5598.84|5598.84|5598.84|5598.84|0
1636730690000|2021-11-12 15:24:50|5598.96|5598.96|5599.08|5599.08|5599.08|5599.08|5598.96|5598.96|0
1636730700000|2021-11-12 15:25:00|5598.72|5598.72|5598.72|5598.72|5598.72|5598.72|5598.72|5598.72|0
1636730720000|2021-11-12 15:25:20|5599.08|5599.08|5598.72|5598.72|5599.08|5599.08|5598.72|5598.72|0
1636730730000|2021-11-12 15:25:30|5599.08|5599.08|5599.08|5599.08|5599.08|5599.08|5599.08|5599.08|0
1636730790000|2021-11-12 15:26:30|5598.37|5598.37|5598.72|5598.72|5598.72|5598.72|5598.37|5598.37|0
1636730810000|2021-11-12 15:26:50|5599.06|5599.06|5599.06|5599.06|5599.06|5599.06|5599.06|5599.06|0
1636730840000|2021-11-12 15:27:20|5599.41|5599.41|5599.41|5599.41|5599.41|5599.41|5599.41|5599.41|0
1636730860000|2021-11-12 15:27:40|5599.06|5599.06|5599.06|5599.06|5599.06|5599.06|5599.06|5599.06|0
1636730870000|2021-11-12 15:27:50|5599.77|5599.77|5600.48|5600.48|5600.48|5600.48|5599.77|5599.77|0
1636730880000|2021-11-12 15:28:00|5600.72|5600.72|5600.72|5600.72|5600.72|5600.72|5600.72|5600.72|0
1636730910000|2021-11-12 15:28:30|5601.78|5601.78|5599.67|5599.67|5601.78|5601.78|5599.67|5599.67|0
1636730930000|2021-11-12 15:28:50|5599.78|5599.78|5599.9|5599.9|5599.9|5599.9|5599.78|5599.78|0
1636730960000|2021-11-12 15:29:20|5600.61|5600.61|5600.94|5600.94|5601.3|5601.3|5600.61|5600.61|0
1636730990000|2021-11-12 15:29:50|5601.3|5601.3|5601.65|5601.65|5601.65|5601.65|5601.3|5601.3|0
1636731000000|2021-11-12 15:30:00|5601.53|5601.53|5601.53|5601.53|5601.53|5601.53|5601.53|5601.53|0
1636731010000|2021-11-12 15:30:10|5601.18|5601.18|5602.24|5602.24|5602.24|5602.24|5601.18|5601.18|0
1636731050000|2021-11-12 15:30:50|5602.59|5602.59|5602.95|5602.95|5602.95|5602.95|5602.59|5602.59|0
1636731060000|2021-11-12 15:31:00|5602.83|5602.83|5603.06|5603.06|5603.06|5603.06|5602.83|5602.83|0
1636731070000|2021-11-12 15:31:10|5602.71|5602.71|5602.71|5602.71|5602.71|5602.71|5602.71|5602.71|0
1636731080000|2021-11-12 15:31:20|5602.46|5602.46|5602.46|5602.46|5602.46|5602.46|5602.46|5602.46|0
1636731090000|2021-11-12 15:31:30|5602.34|5602.34|5602.34|5602.34|5602.34|5602.34|5602.34|5602.34|0
1636731100000|2021-11-12 15:31:40|5601.64|5601.64|5602.34|5602.34|5602.34|5602.34|5601.64|5601.64|0
1636731110000|2021-11-12 15:31:50|5602.58|5602.58|5602.58|5602.58|5602.58|5602.58|5602.58|5602.58|0
1636731140000|2021-11-12 15:32:20|5602.46|5602.46|5602.21|5602.21|5602.46|5602.46|5602.21|5602.21|0
1636731160000|2021-11-12 15:32:40|5602.09|5602.09|5601.86|5601.86|5602.09|5602.09|5601.86|5601.86|0
1636731170000|2021-11-12 15:32:50|5601.74|5601.74|5600.69|5600.69|5601.74|5601.74|5600.69|5600.69|0
1636731180000|2021-11-12 15:33:00|5600.35|5600.35|5600.35|5600.35|5600.35|5600.35|5600.35|5600.35|0
1636731190000|2021-11-12 15:33:10|5600.46|5600.46|5600.46|5600.46|5600.46|5600.46|5600.46|5600.46|0
1636731230000|2021-11-12 15:33:50|5600.11|5600.11|5600.11|5600.11|5600.11|5600.11|5600.11|5600.11|0
1636731250000|2021-11-12 15:34:10|5599.76|5599.76|5599.76|5599.76|5599.76|5599.76|5599.76|5599.76|0
1636731260000|2021-11-12 15:34:20|5599.4|5599.4|5598.23|5598.23|5599.4|5599.4|5598.23|5598.23|0
1636731270000|2021-11-12 15:34:30|5598.11|5598.11|5598.11|5598.11|5598.11|5598.11|5598.11|5598.11|0
1636731280000|2021-11-12 15:34:40|5597.83|5597.83|5597.83|5597.83|5597.83|5597.83|5597.83|5597.83|0
1636731290000|2021-11-12 15:34:50|5598.39|5598.39|5598.11|5598.11|5598.39|5598.39|5598.11|5598.11|0
1636731300000|2021-11-12 15:35:00|5598|5598|5598|5598|5598|5598|5598|5598|0
1636731310000|2021-11-12 15:35:10|5598.27|5598.27|5598.27|5598.27|5598.27|5598.27|5598.27|5598.27|0
1636731330000|2021-11-12 15:35:30|5598.39|5598.39|5598.15|5598.15|5598.51|5598.51|5598.15|5598.15|0
1636731340000|2021-11-12 15:35:40|5597.91|5597.91|5597.91|5597.91|5597.91|5597.91|5597.91|5597.91|0
1636731380000|2021-11-12 15:36:20|5598.96|5598.96|5597.91|5597.91|5598.96|5598.96|5597.91|5597.91|0
1636731410000|2021-11-12 15:36:50|5597.55|5597.55|5597.55|5597.55|5597.55|5597.55|5597.55|5597.55|0
1636731420000|2021-11-12 15:37:00|5597.8|5597.8|5597.8|5597.8|5597.8|5597.8|5597.8|5597.8|0
1636731450000|2021-11-12 15:37:30|5597.68|5597.68|5597.33|5597.33|5597.68|5597.68|5597.33|5597.33|0
1636731470000|2021-11-12 15:37:50|5597.68|5597.68|5597.68|5597.68|5597.68|5597.68|5597.68|5597.68|0
1636731480000|2021-11-12 15:38:00|5597.57|5597.57|5597.57|5597.57|5597.57|5597.57|5597.57|5597.57|0
1636731490000|2021-11-12 15:38:10|5597.8|5597.8|5597.8|5597.8|5597.8|5597.8|5597.8|5597.8|0
1636731540000|2021-11-12 15:39:00|5597.68|5597.68|5597.79|5597.79|5597.79|5597.79|5597.45|5597.45|0
1636731550000|2021-11-12 15:39:10|5597.45|5597.45|5597.45|5597.45|5597.45|5597.45|5597.45|5597.45|0
1636731560000|2021-11-12 15:39:20|5597.11|5597.11|5596.41|5596.41|5597.11|5597.11|5596.41|5596.41|0
1636731570000|2021-11-12 15:39:30|5596.17|5596.17|5596.17|5596.17|5596.17|5596.17|5596.17|5596.17|0
1636731590000|2021-11-12 15:39:50|5595.82|5595.82|5595.82|5595.82|5595.82|5595.82|5595.82|5595.82|0
1636731600000|2021-11-12 15:40:00|5595.48|5595.48|5595.14|5595.14|5595.48|5595.48|5595.14|5595.14|0
1636731610000|2021-11-12 15:40:10|5594.79|5594.79|5594.54|5594.54|5594.79|5594.79|5594.29|5594.29|0
1636731620000|2021-11-12 15:40:20|5594.26|5594.26|5593.98|5593.98|5594.26|5594.26|5593.98|5593.98|0
1636731660000|2021-11-12 15:41:00|5593.87|5593.87|5593.4|5593.4|5593.87|5593.87|5593.4|5593.4|0
1636731670000|2021-11-12 15:41:10|5593.75|5593.75|5593.67|5593.67|5594.38|5594.38|5593.67|5593.67|0
1636731680000|2021-11-12 15:41:20|5593.32|5593.32|5592.97|5592.97|5593.32|5593.32|5592.97|5592.97|0
1636731690000|2021-11-12 15:41:30|5593.31|5593.31|5593.31|5593.31|5593.31|5593.31|5593.31|5593.31|0
1636731740000|2021-11-12 15:42:20|5593.56|5593.56|5593.56|5593.56|5593.56|5593.56|5593.56|5593.56|0
1636731770000|2021-11-12 15:42:50|5593.91|5593.91|5593.2|5593.2|5593.91|5593.91|5592.85|5592.85|0
1636731780000|2021-11-12 15:43:00|5593.91|5593.91|5594.16|5594.16|5594.16|5594.16|5593.91|5593.91|0
1636731800000|2021-11-12 15:43:20|5593.82|5593.82|5594.17|5594.17|5594.17|5594.17|5593.82|5593.82|0
1636731810000|2021-11-12 15:43:30|5594.06|5594.06|5593.82|5593.82|5594.06|5594.06|5593.82|5593.82|0
1636731820000|2021-11-12 15:43:40|5594.06|5594.06|5595.11|5595.11|5595.11|5595.11|5594.06|5594.06|0
1636731840000|2021-11-12 15:44:00|5595.35|5595.35|5595.35|5595.35|5595.35|5595.35|5595.35|5595.35|0
1636731870000|2021-11-12 15:44:30|5595.7|5595.7|5595.7|5595.7|5595.7|5595.7|5595.7|5595.7|0
1636731880000|2021-11-12 15:44:40|5594.64|5594.64|5594.29|5594.29|5594.64|5594.64|5592.88|5592.88|0
1636731890000|2021-11-12 15:44:50|5594.41|5594.41|5594.41|5594.41|5594.41|5594.41|5594.41|5594.41|0
1636731910000|2021-11-12 15:45:10|5594.52|5594.52|5594.18|5594.18|5594.52|5594.52|5594.18|5594.18|0
1636731920000|2021-11-12 15:45:20|5593.12|5593.12|5592.07|5592.07|5593.12|5593.12|5592.07|5592.07|0
1636731930000|2021-11-12 15:45:30|5593.12|5593.12|5592.57|5592.57|5593.12|5593.12|5592.57|5592.57|0
1636731940000|2021-11-12 15:45:40|5591.51|5591.51|5591.54|5591.54|5591.54|5591.54|5591.26|5591.26|0
1636731950000|2021-11-12 15:45:50|5591.3|5591.3|5590.25|5590.25|5591.3|5591.3|5590.25|5590.25|0
1636731970000|2021-11-12 15:46:10|5589.89|5589.89|5589.97|5589.97|5589.97|5589.97|5589.61|5589.61|0
1636731980000|2021-11-12 15:46:20|5589.26|5589.26|5589.54|5589.54|5589.54|5589.54|5589.26|5589.26|0
1636732000000|2021-11-12 15:46:40|5589.89|5589.89|5589.89|5589.89|5589.89|5589.89|5589.89|5589.89|0
1636732010000|2021-11-12 15:46:50|5589.54|5589.54|5589.54|5589.54|5589.54|5589.54|5589.54|5589.54|0
1636732020000|2021-11-12 15:47:00|5589.42|5589.42|5589.42|5589.42|5589.42|5589.42|5589.42|5589.42|0
1636732030000|2021-11-12 15:47:10|5589.07|5589.07|5589.42|5589.42|5589.42|5589.42|5589.07|5589.07|0
1636732040000|2021-11-12 15:47:20|5589.76|5589.76|5589.42|5589.42|5589.76|5589.76|5589.42|5589.42|0
1636732050000|2021-11-12 15:47:30|5590.13|5590.13|5590.13|5590.13|5590.13|5590.13|5589.78|5589.78|0
1636732060000|2021-11-12 15:47:40|5590.48|5590.48|5590.82|5590.82|5590.82|5590.82|5590.48|5590.48|0
1636732090000|2021-11-12 15:48:10|5590.94|5590.94|5590.94|5590.94|5590.94|5590.94|5590.94|5590.94|0
1636732110000|2021-11-12 15:48:30|5590.23|5590.23|5590.23|5590.23|5590.23|5590.23|5590.23|5590.23|0
1636732130000|2021-11-12 15:48:50|5589.88|5589.88|5589.88|5589.88|5589.88|5589.88|5589.88|5589.88|0
1636732140000|2021-11-12 15:49:00|5590.23|5590.23|5590.23|5590.23|5590.23|5590.23|5590.23|5590.23|0
1636732150000|2021-11-12 15:49:10|5590.51|5590.51|5591.22|5591.22|5591.22|5591.22|5590.51|5590.51|0
1636732180000|2021-11-12 15:49:40|5590.51|5590.51|5590.51|5590.51|5590.51|5590.51|5590.51|5590.51|0
1636732190000|2021-11-12 15:49:50|5591.57|5591.57|5591.7|5591.7|5592.07|5592.07|5591.57|5591.57|0
1636732260000|2021-11-12 15:51:00|5591.82|5591.82|5591.82|5591.82|5591.82|5591.82|5591.82|5591.82|0
1636732280000|2021-11-12 15:51:20|5592.17|5592.17|5592.17|5592.17|5592.17|5592.17|5592.17|5592.17|0
1636732310000|2021-11-12 15:51:50|5591.82|5591.82|5591.47|5591.47|5591.82|5591.82|5591.47|5591.47|0
1636732320000|2021-11-12 15:52:00|5591.82|5591.82|5591.82|5591.82|5591.82|5591.82|5591.82|5591.82|0
1636732340000|2021-11-12 15:52:20|5592.05|5592.05|5591.94|5591.94|5592.17|5592.17|5591.94|5591.94|0
1636732350000|2021-11-12 15:52:30|5592.17|5592.17|5592.05|5592.05|5592.17|5592.17|5592.05|5592.05|0
1636732360000|2021-11-12 15:52:40|5592.39|5592.39|5592.39|5592.39|5592.39|5592.39|5592.39|5592.39|0
1636732370000|2021-11-12 15:52:50|5592.74|5592.74|5593.45|5593.45|5593.45|5593.45|5592.74|5592.74|0
1636732380000|2021-11-12 15:53:00|5593.8|5593.8|5592.27|5592.27|5594.04|5594.04|5592.27|5592.27|0
1636732390000|2021-11-12 15:53:10|5592.61|5592.61|5592.49|5592.49|5592.61|5592.61|5592.49|5592.49|0
1636732430000|2021-11-12 15:53:50|5593.55|5593.55|5593.55|5593.55|5593.55|5593.55|5593.55|5593.55|0
1636732440000|2021-11-12 15:54:00|5593.44|5593.44|5593.44|5593.44|5593.44|5593.44|5593.44|5593.44|0
1636732460000|2021-11-12 15:54:20|5593.08|5593.08|5591.91|5591.91|5593.08|5593.08|5591.91|5591.91|0
1636732470000|2021-11-12 15:54:30|5592.26|5592.26|5591.55|5591.55|5592.26|5592.26|5591.55|5591.55|0
1636732490000|2021-11-12 15:54:50|5592.26|5592.26|5592.26|5592.26|5592.26|5592.26|5592.26|5592.26|0
1636732500000|2021-11-12 15:55:00|5592.03|5592.03|5592.14|5592.14|5592.14|5592.14|5592.03|5592.03|0
1636732510000|2021-11-12 15:55:10|5592.5|5592.5|5592.5|5592.5|5592.5|5592.5|5592.5|5592.5|0
1636732520000|2021-11-12 15:55:20|5592.85|5592.85|5592.85|5592.85|5592.85|5592.85|5592.85|5592.85|0
1636732530000|2021-11-12 15:55:30|5593.2|5593.2|5593.48|5593.48|5593.48|5593.48|5593.2|5593.2|0
1636732550000|2021-11-12 15:55:50|5594.44|5594.44|5594.55|5594.55|5594.55|5594.55|5594.44|5594.44|0
1636732560000|2021-11-12 15:56:00|5594.2|5594.2|5593.14|5593.14|5594.2|5594.2|5593.14|5593.14|0
1636732570000|2021-11-12 15:56:10|5594.2|5594.2|5594.2|5594.2|5594.2|5594.2|5594.2|5594.2|0
1636732600000|2021-11-12 15:56:40|5594.32|5594.32|5594.32|5594.32|5594.32|5594.32|5594.32|5594.32|0
1636732620000|2021-11-12 15:57:00|5595.38|5595.38|5595.38|5595.38|5595.38|5595.38|5595.38|5595.38|0
1636732670000|2021-11-12 15:57:50|5595.73|5595.73|5595.61|5595.61|5595.73|5595.73|5595.61|5595.61|0
1636732680000|2021-11-12 15:58:00|5595.95|5595.95|5596.45|5596.45|5596.45|5596.45|5595.95|5595.95|0
1636732690000|2021-11-12 15:58:10|5596.11|5596.11|5594.91|5594.91|5596.11|5596.11|5594.91|5594.91|0
1636732700000|2021-11-12 15:58:20|5595.26|5595.26|5595.26|5595.26|5595.26|5595.26|5595.26|5595.26|0
1636732710000|2021-11-12 15:58:30|5594.92|5594.92|5594.57|5594.57|5594.92|5594.92|5594.57|5594.57|0
1636732730000|2021-11-12 15:58:50|5594.21|5594.21|5593.86|5593.86|5594.21|5594.21|5593.86|5593.86|0
1636732740000|2021-11-12 15:59:00|5594.92|5594.92|5594.92|5594.92|5594.92|5594.92|5594.92|5594.92|0
1636732750000|2021-11-12 15:59:10|5595.27|5595.27|5595.74|5595.74|5595.74|5595.74|5595.27|5595.27|0
1636732770000|2021-11-12 15:59:30|5595.39|5595.39|5595.04|5595.04|5595.39|5595.39|5594.33|5594.33|0
1636732800000|2021-11-12 16:00:00|5595.39|5595.39|5595.39|5595.39|5595.39|5595.39|5595.39|5595.39|0
1636732830000|2021-11-12 16:00:30|5595.27|5595.27|5595.27|5595.27|5595.27|5595.27|5595.27|5595.27|0
1636732840000|2021-11-12 16:00:40|5594.93|5594.93|5594.93|5594.93|5594.93|5594.93|5594.93|5594.93|0
1636732880000|2021-11-12 16:01:20|5594.58|5594.58|5594.23|5594.23|5594.58|5594.58|5594.23|5594.23|0
1636732890000|2021-11-12 16:01:30|5594.46|5594.46|5594.46|5594.46|5594.46|5594.46|5594.46|5594.46|0
1636732910000|2021-11-12 16:01:50|5594.71|5594.71|5595.31|5595.31|5595.31|5595.31|5594.71|5594.71|0
1636732920000|2021-11-12 16:02:00|5595.67|5595.67|5595.95|5595.95|5595.95|5595.95|5595.67|5595.67|0
1636732930000|2021-11-12 16:02:10|5595.59|5595.59|5597.36|5597.36|5597.36|5597.36|5595.59|5595.59|0
1636732940000|2021-11-12 16:02:20|5597.71|5597.71|5597.36|5597.36|5597.71|5597.71|5597.36|5597.36|0
1636732950000|2021-11-12 16:02:30|5597.71|5597.71|5597.71|5597.71|5597.71|5597.71|5597.71|5597.71|0
1636732960000|2021-11-12 16:02:40|5597.99|5597.99|5597.99|5597.99|5597.99|5597.99|5597.99|5597.99|0
1636732980000|2021-11-12 16:03:00|5598.11|5598.11|5597.75|5597.75|5598.11|5598.11|5597.75|5597.75|0
1636733010000|2021-11-12 16:03:30|5597.87|5597.87|5598.92|5598.92|5598.92|5598.92|5597.87|5597.87|0
1636733020000|2021-11-12 16:03:40|5598.58|5598.58|5598.58|5598.58|5598.58|5598.58|5598.58|5598.58|0
1636733030000|2021-11-12 16:03:50|5598.22|5598.22|5597.87|5597.87|5598.22|5598.22|5597.87|5597.87|0
1636733130000|2021-11-12 16:05:30|5598.58|5598.58|5598.58|5598.58|5598.58|5598.58|5598.58|5598.58|0
1636733160000|2021-11-12 16:06:00|5597.52|5597.52|5597.87|5597.87|5597.87|5597.87|5597.52|5597.52|0
1636733170000|2021-11-12 16:06:10|5597.52|5597.52|5597.05|5597.05|5597.52|5597.52|5596.81|5596.81|0
1636733180000|2021-11-12 16:06:20|5597.75|5597.75|5599.16|5599.16|5599.16|5599.16|5597.75|5597.75|0
1636733190000|2021-11-12 16:06:30|5599.41|5599.41|5599.41|5599.41|5599.41|5599.41|5599.41|5599.41|0
1636733200000|2021-11-12 16:06:40|5599.18|5599.18|5599.18|5599.18|5599.18|5599.18|5598.83|5598.83|0
1636733220000|2021-11-12 16:07:00|5599.06|5599.06|5600.46|5600.46|5600.46|5600.46|5599.06|5599.06|0
1636733260000|2021-11-12 16:07:40|5600.71|5600.71|5600.71|5600.71|5600.71|5600.71|5600.71|5600.71|0
1636733270000|2021-11-12 16:07:50|5600.37|5600.37|5601.43|5601.43|5601.43|5601.43|5600.37|5600.37|0
1636733280000|2021-11-12 16:08:00|5601.78|5601.78|5601.08|5601.08|5602.49|5602.49|5601.08|5601.08|0
1636733290000|2021-11-12 16:08:10|5601.32|5601.32|5601.32|5601.32|5601.32|5601.32|5601.32|5601.32|0
1636733310000|2021-11-12 16:08:30|5602.03|5602.03|5601.32|5601.32|5602.74|5602.74|5601.32|5601.32|0
1636733320000|2021-11-12 16:08:40|5601.67|5601.67|5601.67|5601.67|5601.67|5601.67|5601.67|5601.67|0
1636733340000|2021-11-12 16:09:00|5602.73|5602.73|5603.09|5603.09|5603.09|5603.09|5602.73|5602.73|0
1636733350000|2021-11-12 16:09:10|5602.73|5602.73|5602.73|5602.73|5602.73|5602.73|5602.73|5602.73|0
1636733360000|2021-11-12 16:09:20|5603.07|5603.07|5603.07|5603.07|5603.07|5603.07|5603.07|5603.07|0
1636733370000|2021-11-12 16:09:30|5603.35|5603.35|5603.35|5603.35|5603.35|5603.35|5603.35|5603.35|0
1636733380000|2021-11-12 16:09:40|5603.7|5603.7|5603|5603|5603.7|5603.7|5603|5603|0
1636733390000|2021-11-12 16:09:50|5603.34|5603.34|5603.59|5603.59|5603.59|5603.59|5603.34|5603.34|0
1636733400000|2021-11-12 16:10:00|5603.7|5603.7|5604.51|5604.51|5604.51|5604.51|5603.47|5603.47|0
1636733410000|2021-11-12 16:10:10|5604.87|5604.87|5605.56|5605.56|5605.56|5605.56|5604.87|5604.87|0
1636733420000|2021-11-12 16:10:20|5605.21|5605.21|5605.21|5605.21|5605.21|5605.21|5605.21|5605.21|0
1636733430000|2021-11-12 16:10:30|5603.79|5603.79|5603.79|5603.79|5603.79|5603.79|5603.79|5603.79|0
1636733440000|2021-11-12 16:10:40|5604.15|5604.15|5604.5|5604.5|5604.5|5604.5|5604.15|5604.15|0
1636733450000|2021-11-12 16:10:50|5604.14|5604.14|5604.48|5604.48|5604.48|5604.48|5604.14|5604.14|0
1636733470000|2021-11-12 16:11:10|5604.13|5604.13|5604.13|5604.13|5604.13|5604.13|5604.13|5604.13|0
1636733500000|2021-11-12 16:11:40|5604.84|5604.84|5604.84|5604.84|5604.84|5604.84|5604.84|5604.84|0
1636733510000|2021-11-12 16:11:50|5604.48|5604.48|5604.48|5604.48|5604.48|5604.48|5604.48|5604.48|0
1636733520000|2021-11-12 16:12:00|5604.37|5604.37|5604.37|5604.37|5604.37|5604.37|5604.37|5604.37|0
1636733530000|2021-11-12 16:12:10|5604.01|5604.01|5603.41|5603.41|5604.01|5604.01|5603.41|5603.41|0
1636733570000|2021-11-12 16:12:50|5603.18|5603.18|5602.93|5602.93|5603.18|5603.18|5602.93|5602.93|0
1636733590000|2021-11-12 16:13:10|5602.81|5602.81|5602.81|5602.81|5602.81|5602.81|5602.81|5602.81|0
1636733640000|2021-11-12 16:14:00|5603.15|5603.15|5602.8|5602.8|5603.15|5603.15|5602.45|5602.45|0
1636733650000|2021-11-12 16:14:10|5603.15|5603.15|5603.15|5603.15|5603.15|5603.15|5603.15|5603.15|0
1636733660000|2021-11-12 16:14:20|5602.8|5602.8|5603.39|5603.39|5603.39|5603.39|5602.78|5602.78|0
1636733670000|2021-11-12 16:14:30|5603.74|5603.74|5603.74|5603.74|5603.74|5603.74|5603.74|5603.74|0
1636733700000|2021-11-12 16:15:00|5603.39|5603.39|5602.31|5602.31|5603.39|5603.39|5602.21|5602.21|0
1636733710000|2021-11-12 16:15:10|5602.67|5602.67|5603.02|5603.02|5603.02|5603.02|5602.67|5602.67|0
1636733720000|2021-11-12 16:15:20|5602.67|5602.67|5602.67|5602.67|5602.67|5602.67|5602.67|5602.67|0
1636733730000|2021-11-12 16:15:30|5603.02|5603.02|5603.02|5603.02|5603.02|5603.02|5603.02|5603.02|0
1636733760000|2021-11-12 16:16:00|5602.67|5602.67|5602.43|5602.43|5602.67|5602.67|5602.31|5602.31|0
1636733790000|2021-11-12 16:16:30|5602.55|5602.55|5602.21|5602.21|5602.55|5602.55|5602.21|5602.21|0
1636733840000|2021-11-12 16:17:20|5601.5|5601.5|5601.4|5601.4|5601.5|5601.5|5601.15|5601.15|0
1636733860000|2021-11-12 16:17:40|5601.65|5601.65|5602.35|5602.35|5602.35|5602.35|5601.31|5601.31|0
1636733880000|2021-11-12 16:18:00|5602|5602|5601.29|5601.29|5602|5602|5601.29|5601.29|0
1636733910000|2021-11-12 16:18:30|5601.05|5601.05|5601.05|5601.05|5601.05|5601.05|5601.05|5601.05|0
1636733920000|2021-11-12 16:18:40|5600.8|5600.8|5599.81|5599.81|5600.8|5600.8|5599.81|5599.81|0
1636733940000|2021-11-12 16:19:00|5599.7|5599.7|5599.7|5599.7|5600.05|5600.05|5599.7|5599.7|0
1636733950000|2021-11-12 16:19:10|5599.36|5599.36|5599.36|5599.36|5599.36|5599.36|5599.36|5599.36|0
1636733970000|2021-11-12 16:19:30|5599.71|5599.71|5599.71|5599.71|5599.71|5599.71|5599.71|5599.71|0
1636734000000|2021-11-12 16:20:00|5600.05|5600.05|5600.05|5600.05|5600.05|5600.05|5600.05|5600.05|0
1636734010000|2021-11-12 16:20:10|5599.71|5599.71|5599.71|5599.71|5599.71|5599.71|5599.71|5599.71|0
1636734020000|2021-11-12 16:20:20|5599|5599|5599|5599|5599|5599|5599|5599|0
1636734070000|2021-11-12 16:21:10|5598.89|5598.89|5598.89|5598.89|5598.89|5598.89|5598.89|5598.89|0
1636734080000|2021-11-12 16:21:20|5599.59|5599.59|5598.64|5598.64|5599.59|5599.59|5598.64|5598.64|0
1636734130000|2021-11-12 16:22:10|5597.58|5597.58|5597.58|5597.58|5597.58|5597.58|5597.58|5597.58|0
1636734140000|2021-11-12 16:22:20|5598.64|5598.64|5598.64|5598.64|5598.64|5598.64|5598.64|5598.64|0
1636734180000|2021-11-12 16:23:00|5597.93|5597.93|5597.23|5597.23|5597.93|5597.93|5597.23|5597.23|0
1636734190000|2021-11-12 16:23:10|5597.93|5597.93|5598.29|5598.29|5598.29|5598.29|5597.93|5597.93|0
1636734200000|2021-11-12 16:23:20|5597.93|5597.93|5597.93|5597.93|5597.93|5597.93|5597.93|5597.93|0
1636734240000|2021-11-12 16:24:00|5598.27|5598.27|5598.27|5598.27|5598.27|5598.27|5598.27|5598.27|0
1636734250000|2021-11-12 16:24:10|5597.92|5597.92|5597.92|5597.92|5597.92|5597.92|5597.92|5597.92|0
1636734280000|2021-11-12 16:24:40|5597.58|5597.58|5597.92|5597.92|5597.92|5597.92|5597.21|5597.21|0
1636734300000|2021-11-12 16:25:00|5597.58|5597.58|5597.94|5597.94|5597.94|5597.94|5597.58|5597.58|0
1636734310000|2021-11-12 16:25:10|5597.61|5597.61|5597.96|5597.96|5597.96|5597.96|5597.61|5597.61|0
1636734320000|2021-11-12 16:25:20|5598.31|5598.31|5597.96|5597.96|5598.31|5598.31|5597.96|5597.96|0
1636734330000|2021-11-12 16:25:30|5597.61|5597.61|5597.61|5597.61|5597.61|5597.61|5597.61|5597.61|0
1636734340000|2021-11-12 16:25:40|5597.96|5597.96|5598.31|5598.31|5598.31|5598.31|5597.96|5597.96|0
1636734350000|2021-11-12 16:25:50|5598.59|5598.59|5599.66|5599.66|5599.66|5599.66|5598.59|5598.59|0
1636734390000|2021-11-12 16:26:30|5600.02|5600.02|5600.93|5600.93|5601.07|5601.07|5600.02|5600.02|0
1636734400000|2021-11-12 16:26:40|5601.28|5601.28|5599.86|5599.86|5601.28|5601.28|5599.86|5599.86|0
1636734420000|2021-11-12 16:27:00|5600.21|5600.21|5600.21|5600.21|5600.21|5600.21|5600.21|5600.21|0
1636734430000|2021-11-12 16:27:10|5600.46|5600.46|5600.81|5600.81|5600.81|5600.81|5600.46|5600.46|0
1636734440000|2021-11-12 16:27:20|5600.46|5600.46|5600.46|5600.46|5600.46|5600.46|5600.46|5600.46|0
1636734470000|2021-11-12 16:27:50|5600.74|5600.74|5600.74|5600.74|5600.74|5600.74|5600.74|5600.74|0
1636734480000|2021-11-12 16:28:00|5600.62|5600.62|5600.62|5600.62|5600.62|5600.62|5600.62|5600.62|0
1636734490000|2021-11-12 16:28:10|5600.27|5600.27|5599.93|5599.93|5600.27|5600.27|5599.93|5599.93|0
1636734530000|2021-11-12 16:28:50|5598.52|5598.52|5598.52|5598.52|5598.52|5598.52|5598.52|5598.52|0
1636734540000|2021-11-12 16:29:00|5598.77|5598.77|5598.41|5598.41|5598.77|5598.77|5598.41|5598.41|0
1636734550000|2021-11-12 16:29:10|5598.06|5598.06|5598.77|5598.77|5598.77|5598.77|5597|5597|0
1636734560000|2021-11-12 16:29:20|5598.52|5598.52|5598.52|5598.52|5598.52|5598.52|5598.52|5598.52|0
1636734570000|2021-11-12 16:29:30|5598.63|5598.63|5598.63|5598.63|5598.63|5598.63|5598.52|5598.52|0
1636734580000|2021-11-12 16:29:40|5598.28|5598.28|5598.63|5598.63|5598.99|5598.99|5597.93|5597.93|0
1636734590000|2021-11-12 16:29:50|5598.88|5598.88|5596.88|5596.88|5599|5599|5596.88|5596.88|0
1636964100000|2021-11-15 08:15:00|5613.37|5613.37|5612.66|5612.66|5613.72|5613.72|5612.66|5612.66|0
1636964130000|2021-11-15 08:15:30|5613.37|5613.37|5612.1|5612.1|5613.37|5613.37|5611.83|5611.83|0
1636964140000|2021-11-15 08:15:40|5611.83|5611.83|5611.83|5611.83|5611.83|5611.83|5611.83|5611.83|0
1636964160000|2021-11-15 08:16:00|5611.33|5611.33|5611.33|5611.33|5611.33|5611.33|5611.33|5611.33|0
1636964170000|2021-11-15 08:16:10|5610.27|5610.27|5610.27|5610.27|5610.27|5610.27|5610.27|5610.27|0
1636964180000|2021-11-15 08:16:20|5609.92|5609.92|5608.99|5608.99|5609.92|5609.92|5608.99|5608.99|0
1636964220000|2021-11-15 08:17:00|5607.93|5607.93|5608.64|5608.64|5608.64|5608.64|5607.93|5607.93|0
1636964240000|2021-11-15 08:17:20|5608.99|5608.99|5610.05|5610.05|5610.05|5610.05|5608.99|5608.99|0
1636964250000|2021-11-15 08:17:30|5609.34|5609.34|5609.43|5609.43|5609.43|5609.43|5609.09|5609.09|0
1636964260000|2021-11-15 08:17:40|5609.08|5609.08|5609.43|5609.43|5609.43|5609.43|5608.73|5608.73|0
1636964270000|2021-11-15 08:17:50|5609.77|5609.77|5610.82|5610.82|5611.1|5611.1|5609.43|5609.43|0
1636964280000|2021-11-15 08:18:00|5611.56|5611.56|5611.92|5611.92|5611.92|5611.92|5611.56|5611.56|0
1636964290000|2021-11-15 08:18:10|5611.21|5611.21|5611.21|5611.21|5611.21|5611.21|5611.21|5611.21|0
1636964330000|2021-11-15 08:18:50|5610.93|5610.93|5610.93|5610.93|5610.93|5610.93|5610.93|5610.93|0
1636964340000|2021-11-15 08:19:00|5611.64|5611.64|5611.64|5611.64|5611.64|5611.64|5611.64|5611.64|0
1636964390000|2021-11-15 08:19:50|5612.98|5612.98|5613.22|5613.22|5613.22|5613.22|5612.98|5612.98|0
1636964400000|2021-11-15 08:20:00|5613.11|5613.11|5612.87|5612.87|5613.11|5613.11|5612.87|5612.87|0
1636964410000|2021-11-15 08:20:10|5612.99|5612.99|5614.05|5614.05|5614.05|5614.05|5612.99|5612.99|0
1636964420000|2021-11-15 08:20:20|5614.4|5614.4|5614.4|5614.4|5614.4|5614.4|5614.4|5614.4|0
1636964440000|2021-11-15 08:20:40|5612.99|5612.99|5612.99|5612.99|5612.99|5612.99|5612.99|5612.99|0
1636964460000|2021-11-15 08:21:00|5612.64|5612.64|5611.45|5611.45|5612.64|5612.64|5611.45|5611.45|0
1636964490000|2021-11-15 08:21:30|5610.39|5610.39|5610.39|5610.39|5610.39|5610.39|5610.39|5610.39|0
1636964570000|2021-11-15 08:22:50|5610.11|5610.11|5610.11|5610.11|5610.11|5610.11|5610.11|5610.11|0
1636964580000|2021-11-15 08:23:00|5611.17|5611.17|5611.17|5611.17|5611.17|5611.17|5611.17|5611.17|0
1636964610000|2021-11-15 08:23:30|5611.45|5611.45|5611.45|5611.45|5611.45|5611.45|5611.45|5611.45|0
1636964630000|2021-11-15 08:23:50|5612.15|5612.15|5612.61|5612.61|5612.61|5612.61|5612.15|5612.15|0
1636964670000|2021-11-15 08:24:30|5610.14|5610.14|5610.14|5610.14|5610.14|5610.14|5610.14|5610.14|0
1636964710000|2021-11-15 08:25:10|5610.49|5610.49|5610.49|5610.49|5610.49|5610.49|5610.49|5610.49|0
1636964720000|2021-11-15 08:25:20|5610.14|5610.14|5610.14|5610.14|5610.14|5610.14|5610.14|5610.14|0
1636964730000|2021-11-15 08:25:30|5610.37|5610.37|5610.26|5610.26|5610.73|5610.73|5610.26|5610.26|0
1636964740000|2021-11-15 08:25:40|5610.01|5610.01|5608.87|5608.87|5610.01|5610.01|5608.87|5608.87|0
1636964760000|2021-11-15 08:26:00|5609.22|5609.22|5607.11|5607.11|5609.57|5609.57|5607.11|5607.11|0
1636964790000|2021-11-15 08:26:30|5607.82|5607.82|5607.82|5607.82|5607.82|5607.82|5607.82|5607.82|0
1636964800000|2021-11-15 08:26:40|5606.76|5606.76|5606.76|5606.76|5606.76|5606.76|5606.76|5606.76|0
1636964810000|2021-11-15 08:26:50|5607.11|5607.11|5607.11|5607.11|5607.11|5607.11|5607.11|5607.11|0
1636964820000|2021-11-15 08:27:00|5606.05|5606.05|5607.82|5607.82|5607.82|5607.82|5606.05|5606.05|0
1636964940000|2021-11-15 08:29:00|5607.47|5607.47|5607.47|5607.47|5607.47|5607.47|5607.47|5607.47|0
1636964970000|2021-11-15 08:29:30|5606.06|5606.06|5605.94|5605.94|5606.06|5606.06|5605.94|5605.94|0
1636965000000|2021-11-15 08:30:00|5606.28|5606.28|5606.28|5606.28|5606.28|5606.28|5606.28|5606.28|0
1636965010000|2021-11-15 08:30:10|5607.34|5607.34|5608.16|5608.16|5608.16|5608.16|5607.34|5607.34|0
1636965050000|2021-11-15 08:30:50|5607.45|5607.45|5607.45|5607.45|5607.45|5607.45|5607.45|5607.45|0
1636965060000|2021-11-15 08:31:00|5606.39|5606.39|5606.39|5606.39|5606.39|5606.39|5606.39|5606.39|0
1636965070000|2021-11-15 08:31:10|5606.05|5606.05|5606.39|5606.39|5606.39|5606.39|5606.05|5606.05|0
1636965080000|2021-11-15 08:31:20|5606.73|5606.73|5606.73|5606.73|5606.73|5606.73|5606.73|5606.73|0
1636965100000|2021-11-15 08:31:40|5607.07|5607.07|5607.32|5607.32|5607.32|5607.32|5607.07|5607.07|0
1636965130000|2021-11-15 08:32:10|5608.02|5608.02|5608.73|5608.73|5608.73|5608.73|5607.67|5607.67|0
1636965150000|2021-11-15 08:32:30|5608.02|5608.02|5608.02|5608.02|5608.14|5608.14|5607.91|5607.91|0
1636965160000|2021-11-15 08:32:40|5607.79|5607.79|5607.79|5607.79|5607.79|5607.79|5607.79|5607.79|0
1636965170000|2021-11-15 08:32:50|5607.67|5607.67|5607.67|5607.67|5607.67|5607.67|5607.67|5607.67|0
1636965180000|2021-11-15 08:33:00|5609.09|5609.09|5609.09|5609.09|5609.09|5609.09|5609.09|5609.09|0
1636965200000|2021-11-15 08:33:20|5609.44|5609.44|5610.14|5610.14|5610.14|5610.14|5609.44|5609.44|0
1636965230000|2021-11-15 08:33:50|5611.2|5611.2|5611.2|5611.2|5611.2|5611.2|5611.2|5611.2|0
1636965240000|2021-11-15 08:34:00|5610.85|5610.85|5611.2|5611.2|5611.2|5611.2|5610.85|5610.85|0
1636965250000|2021-11-15 08:34:10|5611.54|5611.54|5613.46|5613.46|5613.46|5613.46|5611.54|5611.54|0
1636965260000|2021-11-15 08:34:20|5613.13|5613.13|5613.13|5613.13|5613.13|5613.13|5613.13|5613.13|0
1636965270000|2021-11-15 08:34:30|5615.95|5615.95|5614.82|5614.82|5616.23|5616.23|5614.82|5614.82|0
1636965320000|2021-11-15 08:35:20|5615.52|5615.52|5615.54|5615.54|5615.88|5615.88|5615.52|5615.52|0
1636965330000|2021-11-15 08:35:30|5614.83|5614.83|5615.54|5615.54|5615.54|5615.54|5614.83|5614.83|0
1636965360000|2021-11-15 08:36:00|5615.89|5615.89|5616.12|5616.12|5616.47|5616.47|5615.89|5615.89|0
1636965370000|2021-11-15 08:36:10|5615.62|5615.62|5615.62|5615.62|5615.62|5615.62|5615.62|5615.62|0
1636965400000|2021-11-15 08:36:40|5616.68|5616.68|5617.74|5617.74|5617.74|5617.74|5616.68|5616.68|0
1636965430000|2021-11-15 08:37:10|5617.04|5617.04|5617.04|5617.04|5617.04|5617.04|5617.04|5617.04|0
1636965440000|2021-11-15 08:37:20|5615.62|5615.62|5615.62|5615.62|5615.62|5615.62|5615.62|5615.62|0
1636965460000|2021-11-15 08:37:40|5615.34|5615.34|5615.34|5615.34|5615.34|5615.34|5615.34|5615.34|0
1636965500000|2021-11-15 08:38:20|5616.76|5616.76|5616.76|5616.76|5616.76|5616.76|5616.76|5616.76|0
1636965540000|2021-11-15 08:39:00|5617.09|5617.09|5617.09|5617.09|5617.09|5617.09|5617.09|5617.09|0
1636965590000|2021-11-15 08:39:50|5616.39|5616.39|5616.15|5616.15|5616.39|5616.39|5616.04|5616.04|0
1636965660000|2021-11-15 08:41:00|5615.8|5615.8|5615.8|5615.8|5615.8|5615.8|5615.8|5615.8|0
1636965750000|2021-11-15 08:42:30|5615.33|5615.33|5615.33|5615.33|5615.33|5615.33|5615.33|5615.33|0
1636965760000|2021-11-15 08:42:40|5615.69|5615.69|5615.69|5615.69|5615.69|5615.69|5615.69|5615.69|0
1636965800000|2021-11-15 08:43:20|5615.33|5615.33|5615.33|5615.33|5615.33|5615.33|5615.33|5615.33|0
1636965830000|2021-11-15 08:43:50|5614.27|5614.27|5614.27|5614.27|5614.27|5614.27|5614.27|5614.27|0
1636965840000|2021-11-15 08:44:00|5612.19|5612.19|5610.95|5610.95|5612.19|5612.19|5610.95|5610.95|0
1636965860000|2021-11-15 08:44:20|5611.23|5611.23|5611.86|5611.86|5611.86|5611.86|5611.23|5611.23|0
1636965930000|2021-11-15 08:45:30|5611.51|5611.51|5611.51|5611.51|5611.51|5611.51|5611.51|5611.51|0
1636965960000|2021-11-15 08:46:00|5611.16|5611.16|5611.04|5611.04|5611.16|5611.16|5611.04|5611.04|0
1636966010000|2021-11-15 08:46:50|5611.4|5611.4|5611.75|5611.75|5611.75|5611.75|5611.4|5611.4|0
1636966020000|2021-11-15 08:47:00|5611.04|5611.04|5611.04|5611.04|5611.04|5611.04|5611.04|5611.04|0
1636966060000|2021-11-15 08:47:40|5611.4|5611.4|5612.1|5612.1|5612.1|5612.1|5611.4|5611.4|0
1636966100000|2021-11-15 08:48:20|5611.75|5611.75|5611.75|5611.75|5611.75|5611.75|5611.75|5611.75|0
1636966110000|2021-11-15 08:48:30|5611.4|5611.4|5611.4|5611.4|5611.4|5611.4|5611.4|5611.4|0
1636966120000|2021-11-15 08:48:40|5611.67|5611.67|5611.67|5611.67|5611.67|5611.67|5611.67|5611.67|0
1636966160000|2021-11-15 08:49:20|5612.03|5612.03|5612.03|5612.03|5612.03|5612.03|5612.03|5612.03|0
1636966170000|2021-11-15 08:49:30|5611.67|5611.67|5610.97|5610.97|5611.67|5611.67|5610.97|5610.97|0
1636966200000|2021-11-15 08:50:00|5611.67|5611.67|5611.67|5611.67|5611.67|5611.67|5611.67|5611.67|0
1636966220000|2021-11-15 08:50:20|5612.14|5612.14|5611.91|5611.91|5612.14|5612.14|5611.91|5611.91|0
1636966240000|2021-11-15 08:50:40|5611.67|5611.67|5611.44|5611.44|5611.67|5611.67|5611.44|5611.44|0
1636966270000|2021-11-15 08:51:10|5609.75|5609.75|5609.75|5609.75|5609.75|5609.75|5609.75|5609.75|0
1636966360000|2021-11-15 08:52:40|5610.46|5610.46|5610.46|5610.46|5610.46|5610.46|5610.46|5610.46|0
1636966450000|2021-11-15 08:54:10|5610.81|5610.81|5611.16|5611.16|5611.16|5611.16|5610.81|5610.81|0
1636966480000|2021-11-15 08:54:40|5610.81|5610.81|5610.81|5610.81|5610.81|5610.81|5610.81|5610.81|0
1636966550000|2021-11-15 08:55:50|5611.51|5611.51|5611.51|5611.51|5611.51|5611.51|5611.51|5611.51|0
1636966560000|2021-11-15 08:56:00|5611.85|5611.85|5611.85|5611.85|5611.85|5611.85|5611.85|5611.85|0
1636966570000|2021-11-15 08:56:10|5612.35|5612.35|5612.35|5612.35|5612.35|5612.35|5612.35|5612.35|0
1636966600000|2021-11-15 08:56:40|5612|5612|5612|5612|5612|5612|5612|5612|0
1636966620000|2021-11-15 08:57:00|5613.06|5613.06|5613.06|5613.06|5613.06|5613.06|5613.06|5613.06|0
1636966670000|2021-11-15 08:57:50|5614.47|5614.47|5615.3|5615.3|5615.3|5615.3|5614.47|5614.47|0
1636966680000|2021-11-15 08:58:00|5615.89|5615.89|5617.55|5617.55|5617.55|5617.55|5615.89|5615.89|0
1636966690000|2021-11-15 08:58:10|5617.2|5617.2|5616.14|5616.14|5617.2|5617.2|5616.14|5616.14|0
1636966730000|2021-11-15 08:58:50|5615.64|5615.64|5615.64|5615.64|5615.64|5615.64|5615.64|5615.64|0
1636966740000|2021-11-15 08:59:00|5615.99|5615.99|5615.64|5615.64|5615.99|5615.99|5615.64|5615.64|0
1636966750000|2021-11-15 08:59:10|5614.93|5614.93|5614.93|5614.93|5614.93|5614.93|5614.93|5614.93|0
1636966800000|2021-11-15 09:00:00|5614.23|5614.23|5613.61|5613.61|5614.23|5614.23|5613.61|5613.61|0
1636966810000|2021-11-15 09:00:10|5613.27|5613.27|5612.07|5612.07|5613.27|5613.27|5612.07|5612.07|0
1636966850000|2021-11-15 09:00:50|5612.42|5612.42|5612.42|5612.42|5612.42|5612.42|5612.42|5612.42|0
1636966860000|2021-11-15 09:01:00|5611.74|5611.74|5611.4|5611.4|5611.74|5611.74|5611.4|5611.4|0
1636966870000|2021-11-15 09:01:10|5612.08|5612.08|5612.08|5612.08|5612.08|5612.08|5612.08|5612.08|0
1636966900000|2021-11-15 09:01:40|5612.44|5612.44|5612.44|5612.44|5612.44|5612.44|5612.44|5612.44|0
1636966930000|2021-11-15 09:02:10|5611.38|5611.38|5610.32|5610.32|5611.38|5611.38|5610.32|5610.32|0
1636966940000|2021-11-15 09:02:20|5609.97|5609.97|5609.69|5609.69|5609.97|5609.97|5609.69|5609.69|0
1636966950000|2021-11-15 09:02:30|5610.04|5610.04|5610.04|5610.04|5610.04|5610.04|5610.04|5610.04|0
1636966960000|2021-11-15 09:02:40|5609.34|5609.34|5609.34|5609.34|5609.34|5609.34|5609.34|5609.34|0
1636966970000|2021-11-15 09:02:50|5608.63|5608.63|5608.28|5608.28|5608.63|5608.63|5608.28|5608.28|0
1636966980000|2021-11-15 09:03:00|5608.63|5608.63|5608.98|5608.98|5608.98|5608.98|5608.63|5608.63|0
1636966990000|2021-11-15 09:03:10|5608.63|5608.63|5608.98|5608.98|5608.98|5608.98|5608.63|5608.63|0
1636967000000|2021-11-15 09:03:20|5610.04|5610.04|5609.92|5609.92|5610.04|5610.04|5609.92|5609.92|0
1636967040000|2021-11-15 09:04:00|5608.87|5608.87|5608.53|5608.53|5608.87|5608.87|5608.53|5608.53|0
1636967060000|2021-11-15 09:04:20|5607.78|5607.78|5607.78|5607.78|5607.78|5607.78|5607.78|5607.78|0
1636967070000|2021-11-15 09:04:30|5606.37|5606.37|5606.37|5606.37|5606.37|5606.37|5606.37|5606.37|0
1636967130000|2021-11-15 09:05:30|5607.07|5607.07|5607.07|5607.07|5607.07|5607.07|5607.07|5607.07|0
1636967180000|2021-11-15 09:06:20|5606.72|5606.72|5606.72|5606.72|5606.72|5606.72|5606.72|5606.72|0
1636967190000|2021-11-15 09:06:30|5607.78|5607.78|5608.49|5608.49|5608.49|5608.49|5607.78|5607.78|0
1636967200000|2021-11-15 09:06:40|5607.78|5607.78|5607.07|5607.07|5607.78|5607.78|5607.07|5607.07|0
1636967220000|2021-11-15 09:07:00|5606.72|5606.72|5606.37|5606.37|5606.72|5606.72|5606.37|5606.37|0
1636967230000|2021-11-15 09:07:10|5606.09|5606.09|5606.09|5606.09|5606.09|5606.09|5606.09|5606.09|0
1636967280000|2021-11-15 09:08:00|5605.84|5605.84|5605.84|5605.84|5605.84|5605.84|5605.84|5605.84|0
1636967300000|2021-11-15 09:08:20|5605.59|5605.59|5605.31|5605.31|5605.59|5605.59|5605.31|5605.31|0
1636967310000|2021-11-15 09:08:30|5604.64|5604.64|5604.64|5604.64|5604.64|5604.64|5604.64|5604.64|0
1636967320000|2021-11-15 09:08:40|5603.22|5603.22|5603.22|5603.22|5603.22|5603.22|5603.22|5603.22|0
1636967360000|2021-11-15 09:09:20|5602.87|5602.87|5602.87|5602.87|5602.87|5602.87|5602.87|5602.87|0
1636967370000|2021-11-15 09:09:30|5603.15|5603.15|5603.15|5603.15|5603.15|5603.15|5603.15|5603.15|0
1636967400000|2021-11-15 09:10:00|5601.74|5601.74|5601.74|5601.74|5601.74|5601.74|5601.74|5601.74|0
1636967430000|2021-11-15 09:10:30|5601.46|5601.46|5601.46|5601.46|5601.46|5601.46|5601.46|5601.46|0
1636967440000|2021-11-15 09:10:40|5601.93|5601.93|5601.93|5601.93|5601.93|5601.93|5601.93|5601.93|0
1636967460000|2021-11-15 09:11:00|5601.69|5601.69|5602.75|5602.75|5602.75|5602.75|5601.69|5601.69|0
1636967470000|2021-11-15 09:11:10|5602.4|5602.4|5602.4|5602.4|5602.4|5602.4|5602.4|5602.4|0
1636967520000|2021-11-15 09:12:00|5603.1|5603.1|5602.75|5602.75|5603.1|5603.1|5602.75|5602.75|0
1636967550000|2021-11-15 09:12:30|5603.81|5603.81|5603.81|5603.81|5603.81|5603.81|5603.81|5603.81|0
1636967580000|2021-11-15 09:13:00|5604.15|5604.15|5604.15|5604.15|5604.15|5604.15|5604.15|5604.15|0
1636967600000|2021-11-15 09:13:20|5604.4|5604.4|5605.1|5605.1|5605.1|5605.1|5604.4|5604.4|0
1636967630000|2021-11-15 09:13:50|5605.38|5605.38|5605.38|5605.38|5605.38|5605.38|5605.38|5605.38|0
1636967660000|2021-11-15 09:14:20|5605.63|5605.63|5605.63|5605.63|5605.63|5605.63|5605.63|5605.63|0
1636967680000|2021-11-15 09:14:40|5604.22|5604.22|5604.22|5604.22|5604.22|5604.22|5604.22|5604.22|0
1636967710000|2021-11-15 09:15:10|5603.99|5603.99|5603.99|5603.99|5603.99|5603.99|5603.99|5603.99|0
1636967720000|2021-11-15 09:15:20|5603.28|5603.28|5603.28|5603.28|5603.28|5603.28|5603.28|5603.28|0
1636967740000|2021-11-15 09:15:40|5603.63|5603.63|5603.63|5603.63|5603.63|5603.63|5603.63|5603.63|0
1636967750000|2021-11-15 09:15:50|5603.91|5603.91|5603.91|5603.91|5603.91|5603.91|5603.91|5603.91|0
1636967760000|2021-11-15 09:16:00|5603.56|5603.56|5603.84|5603.84|5603.84|5603.84|5603.56|5603.56|0
1636967790000|2021-11-15 09:16:30|5603.95|5603.95|5603.68|5603.68|5603.95|5603.95|5603.68|5603.68|0
1636967800000|2021-11-15 09:16:40|5603.95|5603.95|5603.95|5603.95|5603.95|5603.95|5603.95|5603.95|0
1636967830000|2021-11-15 09:17:10|5604.66|5604.66|5605.72|5605.72|5605.72|5605.72|5604.66|5604.66|0
1636967840000|2021-11-15 09:17:20|5605.01|5605.01|5604.66|5604.66|5605.01|5605.01|5604.66|5604.66|0
1636967850000|2021-11-15 09:17:30|5605.01|5605.01|5605.01|5605.01|5605.01|5605.01|5605.01|5605.01|0
1636967870000|2021-11-15 09:17:50|5604.66|5604.66|5604.66|5604.66|5604.66|5604.66|5604.66|5604.66|0
1636967880000|2021-11-15 09:18:00|5604.38|5604.38|5604.06|5604.06|5604.73|5604.73|5604.06|5604.06|0
1636967890000|2021-11-15 09:18:10|5603.78|5603.78|5603.78|5603.78|5603.78|5603.78|5603.78|5603.78|0
1636967900000|2021-11-15 09:18:20|5604.06|5604.06|5604.06|5604.06|5604.06|5604.06|5604.06|5604.06|0
1636967930000|2021-11-15 09:18:50|5602.5|5602.5|5602.15|5602.15|5602.5|5602.5|5602.15|5602.15|0
1636967940000|2021-11-15 09:19:00|5601.87|5601.87|5602.12|5602.12|5602.12|5602.12|5601.87|5601.87|0
1636967960000|2021-11-15 09:19:20|5601.76|5601.76|5602.12|5602.12|5602.47|5602.47|5601.76|5601.76|0
1636968010000|2021-11-15 09:20:10|5601.78|5601.78|5601.07|5601.07|5601.78|5601.78|5601.07|5601.07|0
1636968050000|2021-11-15 09:20:50|5598.95|5598.95|5598.95|5598.95|5598.95|5598.95|5598.95|5598.95|0
1636968060000|2021-11-15 09:21:00|5597.96|5597.96|5598.21|5598.21|5598.21|5598.21|5597.96|5597.96|0
1636968090000|2021-11-15 09:21:30|5598.33|5598.33|5598.33|5598.33|5598.33|5598.33|5598.33|5598.33|0
1636968130000|2021-11-15 09:22:10|5599.28|5599.28|5599.28|5599.28|5599.28|5599.28|5599.28|5599.28|0
1636968150000|2021-11-15 09:22:30|5599.63|5599.63|5599.63|5599.63|5599.63|5599.63|5599.63|5599.63|0
1636968170000|2021-11-15 09:22:50|5600.34|5600.34|5600.34|5600.34|5600.34|5600.34|5600.34|5600.34|0
1636968180000|2021-11-15 09:23:00|5600.62|5600.62|5600.62|5600.62|5600.62|5600.62|5600.62|5600.62|0
1636968190000|2021-11-15 09:23:10|5601.21|5601.21|5601.21|5601.21|5601.21|5601.21|5601.21|5601.21|0
1636968220000|2021-11-15 09:23:40|5602.26|5602.26|5603.57|5603.57|5603.57|5603.57|5602.26|5602.26|0
1636968230000|2021-11-15 09:23:50|5604.07|5604.07|5603.72|5603.72|5604.07|5604.07|5603.72|5603.72|0
1636968240000|2021-11-15 09:24:00|5604.07|5604.07|5603.72|5603.72|5604.07|5604.07|5603.72|5603.72|0
1636968250000|2021-11-15 09:24:10|5603.95|5603.95|5603.95|5603.95|5603.95|5603.95|5603.95|5603.95|0
1636968260000|2021-11-15 09:24:20|5604.23|5604.23|5604.23|5604.23|5604.23|5604.23|5604.23|5604.23|0
1636968310000|2021-11-15 09:25:10|5603.73|5603.73|5603.73|5603.73|5603.73|5603.73|5603.73|5603.73|0
1636968320000|2021-11-15 09:25:20|5603.38|5603.38|5603.38|5603.38|5603.38|5603.38|5603.38|5603.38|0
1636968350000|2021-11-15 09:25:50|5602.67|5602.67|5602.67|5602.67|5602.67|5602.67|5602.67|5602.67|0
1636968360000|2021-11-15 09:26:00|5602.56|5602.56|5602.56|5602.56|5602.56|5602.56|5602.56|5602.56|0
1636968380000|2021-11-15 09:26:20|5602.44|5602.44|5602.32|5602.32|5602.44|5602.44|5602.32|5602.32|0
1636968430000|2021-11-15 09:27:10|5601.62|5601.62|5601.62|5601.62|5601.62|5601.62|5601.62|5601.62|0
1636968460000|2021-11-15 09:27:40|5602.32|5602.32|5602.32|5602.32|5602.32|5602.32|5602.32|5602.32|0
1636968480000|2021-11-15 09:28:00|5602.68|5602.68|5602.56|5602.56|5602.68|5602.68|5602.56|5602.56|0
1636968490000|2021-11-15 09:28:10|5602.91|5602.91|5601.51|5601.51|5602.91|5602.91|5601.51|5601.51|0
1636968500000|2021-11-15 09:28:20|5601.62|5601.62|5601.15|5601.15|5601.62|5601.62|5601.15|5601.15|0
1636968510000|2021-11-15 09:28:30|5601.03|5601.03|5601.03|5601.03|5601.03|5601.03|5601.03|5601.03|0
1636968520000|2021-11-15 09:28:40|5601.74|5601.74|5602.09|5602.09|5602.09|5602.09|5601.74|5601.74|0
1636968540000|2021-11-15 09:29:00|5601.81|5601.81|5601.81|5601.81|5601.81|5601.81|5601.81|5601.81|0
1636968560000|2021-11-15 09:29:20|5602.16|5602.16|5602.16|5602.16|5602.16|5602.16|5602.16|5602.16|0
1636968570000|2021-11-15 09:29:30|5601.81|5601.81|5601.81|5601.81|5601.81|5601.81|5601.81|5601.81|0
1636968580000|2021-11-15 09:29:40|5602.16|5602.16|5602.16|5602.16|5602.16|5602.16|5602.16|5602.16|0
1636968600000|2021-11-15 09:30:00|5602.52|5602.52|5602.52|5602.52|5602.52|5602.52|5602.52|5602.52|0
1636968610000|2021-11-15 09:30:10|5602.77|5602.77|5602.77|5602.77|5602.77|5602.77|5602.77|5602.77|0
1636968620000|2021-11-15 09:30:20|5603.12|5603.12|5602.49|5602.49|5603.12|5603.12|5602.49|5602.49|0
1636968650000|2021-11-15 09:30:50|5602.84|5602.84|5602.84|5602.84|5602.84|5602.84|5602.84|5602.84|0
1636968660000|2021-11-15 09:31:00|5603.12|5603.12|5603.12|5603.12|5603.12|5603.12|5603.12|5603.12|0
1636968680000|2021-11-15 09:31:20|5602.41|5602.41|5602.41|5602.41|5602.41|5602.41|5602.41|5602.41|0
1636968710000|2021-11-15 09:31:50|5603.12|5603.12|5603.12|5603.12|5603.12|5603.12|5603.12|5603.12|0
1636968760000|2021-11-15 09:32:40|5602.41|5602.41|5602.41|5602.41|5602.41|5602.41|5602.41|5602.41|0
1636968800000|2021-11-15 09:33:20|5601.71|5601.71|5601.24|5601.24|5601.71|5601.71|5601.24|5601.24|0
1636968820000|2021-11-15 09:33:40|5600.9|5600.9|5600.19|5600.19|5600.9|5600.9|5600.19|5600.19|0
1636968840000|2021-11-15 09:34:00|5599.91|5599.91|5599.91|5599.91|5599.91|5599.91|5599.91|5599.91|0
1636968860000|2021-11-15 09:34:20|5599.21|5599.21|5599.21|5599.21|5599.21|5599.21|5599.21|5599.21|0
1636968870000|2021-11-15 09:34:30|5598.15|5598.15|5598.15|5598.15|5598.15|5598.15|5598.15|5598.15|0
1636968880000|2021-11-15 09:34:40|5597.65|5597.65|5597.65|5597.65|5597.65|5597.65|5597.65|5597.65|0
1636968890000|2021-11-15 09:34:50|5597.88|5597.88|5597.77|5597.77|5597.88|5597.88|5597.77|5597.77|0
1636968900000|2021-11-15 09:35:00|5598.83|5598.83|5598.83|5598.83|5598.83|5598.83|5598.83|5598.83|0
1636968910000|2021-11-15 09:35:10|5598.12|5598.12|5598.12|5598.12|5598.12|5598.12|5598.12|5598.12|0
1636968920000|2021-11-15 09:35:20|5597.06|5597.06|5596.71|5596.71|5597.06|5597.06|5596.71|5596.71|0
1636968930000|2021-11-15 09:35:30|5596.36|5596.36|5596.36|5596.36|5596.36|5596.36|5596.36|5596.36|0
1636968960000|2021-11-15 09:36:00|5597.41|5597.41|5597.41|5597.41|5597.41|5597.41|5597.41|5597.41|0
1636968980000|2021-11-15 09:36:20|5596.36|5596.36|5596.36|5596.36|5596.36|5596.36|5596.36|5596.36|0
1636968990000|2021-11-15 09:36:30|5596|5596|5595.33|5595.33|5596|5596|5595.33|5595.33|0
1636969010000|2021-11-15 09:36:50|5594.97|5594.97|5594.97|5594.97|5594.97|5594.97|5594.97|5594.97|0
1636969050000|2021-11-15 09:37:30|5596.03|5596.03|5596.03|5596.03|5596.03|5596.03|5596.03|5596.03|0
1636969080000|2021-11-15 09:38:00|5595.53|5595.53|5595.53|5595.53|5595.53|5595.53|5595.53|5595.53|0
1636969090000|2021-11-15 09:38:10|5594.83|5594.83|5594.12|5594.12|5594.83|5594.83|5594.12|5594.12|0
1636969110000|2021-11-15 09:38:30|5593.08|5593.08|5593.08|5593.08|5593.08|5593.08|5593.08|5593.08|0
1636969160000|2021-11-15 09:39:20|5592.74|5592.74|5592.39|5592.39|5592.74|5592.74|5592.39|5592.39|0
1636969180000|2021-11-15 09:39:40|5592.11|5592.11|5590.21|5590.21|5592.11|5592.11|5590.21|5590.21|0
1636969190000|2021-11-15 09:39:50|5590.56|5590.56|5590.56|5590.56|5590.56|5590.56|5590.56|5590.56|0
1636969240000|2021-11-15 09:40:40|5590.1|5590.1|5590.1|5590.1|5590.1|5590.1|5590.1|5590.1|0
1636969250000|2021-11-15 09:40:50|5590.44|5590.44|5590.44|5590.44|5590.44|5590.44|5590.44|5590.44|0
1636969260000|2021-11-15 09:41:00|5590.79|5590.79|5591.13|5591.13|5591.13|5591.13|5590.79|5590.79|0
1636969300000|2021-11-15 09:41:40|5590.79|5590.79|5590.79|5590.79|5590.79|5590.79|5590.79|5590.79|0
1636969310000|2021-11-15 09:41:50|5590.44|5590.44|5590.44|5590.44|5590.44|5590.44|5590.44|5590.44|0
1636969320000|2021-11-15 09:42:00|5590.79|5590.79|5590.08|5590.08|5590.79|5590.79|5590.08|5590.08|0
1636969330000|2021-11-15 09:42:10|5590.33|5590.33|5590.33|5590.33|5590.33|5590.33|5590.33|5590.33|0
1636969340000|2021-11-15 09:42:20|5589.98|5589.98|5590.68|5590.68|5590.68|5590.68|5589.98|5589.98|0
1636969350000|2021-11-15 09:42:30|5591.74|5591.74|5592.38|5592.38|5592.38|5592.38|5591.74|5591.74|0
1636969390000|2021-11-15 09:43:10|5591.32|5591.32|5591.32|5591.32|5591.32|5591.32|5591.32|5591.32|0
1636969400000|2021-11-15 09:43:20|5590.61|5590.61|5588.95|5588.95|5590.61|5590.61|5588.95|5588.95|0
1636969410000|2021-11-15 09:43:30|5588.6|5588.6|5587.54|5587.54|5588.6|5588.6|5587.54|5587.54|0
1636969420000|2021-11-15 09:43:40|5587.89|5587.89|5587.89|5587.89|5587.89|5587.89|5587.89|5587.89|0
1636969440000|2021-11-15 09:44:00|5588.6|5588.6|5588.85|5588.85|5588.85|5588.85|5588.6|5588.6|0
1636969470000|2021-11-15 09:44:30|5588.96|5588.96|5588.61|5588.61|5588.96|5588.96|5588.61|5588.61|0
1636969490000|2021-11-15 09:44:50|5588.96|5588.96|5588.96|5588.96|5588.96|5588.96|5588.96|5588.96|0
1636969500000|2021-11-15 09:45:00|5589.3|5589.3|5590.4|5590.4|5590.4|5590.4|5589.3|5589.3|0
1636969550000|2021-11-15 09:45:50|5590.74|5590.74|5590.74|5590.74|5590.74|5590.74|5590.74|5590.74|0
1636969580000|2021-11-15 09:46:20|5591.02|5591.02|5591.02|5591.02|5591.02|5591.02|5591.02|5591.02|0
1636969590000|2021-11-15 09:46:30|5590.31|5590.31|5588.9|5588.9|5590.31|5590.31|5588.9|5588.9|0
1636969600000|2021-11-15 09:46:40|5588.67|5588.67|5588.67|5588.67|5588.67|5588.67|5588.67|5588.67|0
1636969610000|2021-11-15 09:46:50|5588.79|5588.79|5588.79|5588.79|5588.79|5588.79|5588.79|5588.79|0
1636969620000|2021-11-15 09:47:00|5588.51|5588.51|5588.79|5588.79|5588.79|5588.79|5588.51|5588.51|0
1636969680000|2021-11-15 09:48:00|5588.51|5588.51|5588.51|5588.51|5588.51|5588.51|5588.51|5588.51|0
1636969710000|2021-11-15 09:48:30|5588.17|5588.17|5588.45|5588.45|5588.45|5588.45|5588.17|5588.17|0
1636969740000|2021-11-15 09:49:00|5588.21|5588.21|5587.98|5587.98|5588.21|5588.21|5587.98|5587.98|0
1636969750000|2021-11-15 09:49:10|5587.7|5587.7|5588.04|5588.04|5588.04|5588.04|5587.7|5587.7|0
1636969770000|2021-11-15 09:49:30|5586.98|5586.98|5586.98|5586.98|5586.98|5586.98|5586.98|5586.98|0
1636969790000|2021-11-15 09:49:50|5586.75|5586.75|5586.75|5586.75|5586.75|5586.75|5586.75|5586.75|0
1636969820000|2021-11-15 09:50:20|5586.28|5586.28|5587.1|5587.1|5587.1|5587.1|5586.16|5586.16|0
1636969830000|2021-11-15 09:50:30|5587.33|5587.33|5587.33|5587.33|5587.33|5587.33|5587.33|5587.33|0
1636969850000|2021-11-15 09:50:50|5586.99|5586.99|5587.33|5587.33|5587.33|5587.33|5586.99|5586.99|0
1636969870000|2021-11-15 09:51:10|5587.58|5587.58|5587.58|5587.58|5587.58|5587.58|5587.58|5587.58|0
1636969890000|2021-11-15 09:51:30|5587.93|5587.93|5588.29|5588.29|5588.29|5588.29|5587.93|5587.93|0
1636969900000|2021-11-15 09:51:40|5588.05|5588.05|5587.94|5587.94|5588.05|5588.05|5587.94|5587.94|0
1636969910000|2021-11-15 09:51:50|5588.17|5588.17|5587.8|5587.8|5588.17|5588.17|5587.8|5587.8|0
1636969920000|2021-11-15 09:52:00|5587.52|5587.52|5587.52|5587.52|5587.52|5587.52|5587.52|5587.52|0
1636969940000|2021-11-15 09:52:20|5587.29|5587.29|5587.29|5587.29|5587.29|5587.29|5587.29|5587.29|0
1636969950000|2021-11-15 09:52:30|5587.17|5587.17|5586.59|5586.59|5587.17|5587.17|5586.59|5586.59|0
1636969970000|2021-11-15 09:52:50|5585.53|5585.53|5585.53|5585.53|5585.53|5585.53|5585.53|5585.53|0
1636969980000|2021-11-15 09:53:00|5585.19|5585.19|5585.19|5585.19|5585.19|5585.19|5585.19|5585.19|0
1636969990000|2021-11-15 09:53:10|5586.25|5586.25|5586.25|5586.25|5586.25|5586.25|5586.25|5586.25|0
1636970000000|2021-11-15 09:53:20|5586.48|5586.48|5586.48|5586.48|5586.48|5586.48|5586.48|5586.48|0
1636970090000|2021-11-15 09:54:50|5587.19|5587.19|5587.19|5587.19|5587.19|5587.19|5587.19|5587.19|0
1636970180000|2021-11-15 09:56:20|5587.07|5587.07|5587.07|5587.07|5587.07|5587.07|5587.07|5587.07|0
1636970190000|2021-11-15 09:56:30|5587.41|5587.41|5587.41|5587.41|5587.41|5587.41|5587.41|5587.41|0
1636970210000|2021-11-15 09:56:50|5588.12|5588.12|5588.12|5588.12|5588.12|5588.12|5588.12|5588.12|0
1636970230000|2021-11-15 09:57:10|5588.47|5588.47|5588.47|5588.47|5588.47|5588.47|5588.47|5588.47|0
1636970310000|2021-11-15 09:58:30|5589.18|5589.18|5588.82|5588.82|5589.18|5589.18|5588.82|5588.82|0
1636970350000|2021-11-15 09:59:10|5589.07|5589.07|5589.07|5589.07|5589.07|5589.07|5589.07|5589.07|0
1636970370000|2021-11-15 09:59:30|5589.32|5589.32|5589.07|5589.07|5589.32|5589.32|5589.07|5589.07|0
1636970380000|2021-11-15 09:59:40|5588.37|5588.37|5588.37|5588.37|5588.37|5588.37|5588.37|5588.37|0
1636970390000|2021-11-15 09:59:50|5588.01|5588.01|5588.26|5588.26|5588.26|5588.26|5588.01|5588.01|0
1636970410000|2021-11-15 10:00:10|5587.91|5587.91|5587.91|5587.91|5587.91|5587.91|5587.91|5587.91|0
1636970420000|2021-11-15 10:00:20|5587.56|5587.56|5587.84|5587.84|5587.84|5587.84|5587.56|5587.56|0
1636970430000|2021-11-15 10:00:30|5587.56|5587.56|5587.56|5587.56|5587.56|5587.56|5587.56|5587.56|0
1636970460000|2021-11-15 10:01:00|5587.32|5587.32|5587.32|5587.32|5587.32|5587.32|5587.32|5587.32|0
1636970510000|2021-11-15 10:01:50|5586.26|5586.26|5585.91|5585.91|5586.26|5586.26|5585.91|5585.91|0
1636970520000|2021-11-15 10:02:00|5585.57|5585.57|5584.87|5584.87|5585.57|5585.57|5584.87|5584.87|0
1636970540000|2021-11-15 10:02:20|5584.51|5584.51|5583.74|5583.74|5584.51|5584.51|5583.74|5583.74|0
1636970560000|2021-11-15 10:02:40|5581.97|5581.97|5581.97|5581.97|5581.97|5581.97|5581.97|5581.97|0
1636970570000|2021-11-15 10:02:50|5582.25|5582.25|5582.25|5582.25|5582.25|5582.25|5582.25|5582.25|0
1636970580000|2021-11-15 10:03:00|5581.97|5581.97|5581.78|5581.78|5582.25|5582.25|5581.78|5581.78|0
1636970600000|2021-11-15 10:03:20|5581.9|5581.9|5581.9|5581.9|5581.9|5581.9|5581.9|5581.9|0
1636970650000|2021-11-15 10:04:10|5582.25|5582.25|5582.25|5582.25|5582.25|5582.25|5582.25|5582.25|0
1636970660000|2021-11-15 10:04:20|5581.9|5581.9|5581.9|5581.9|5581.9|5581.9|5581.9|5581.9|0
1636970690000|2021-11-15 10:04:50|5581.56|5581.56|5581.56|5581.56|5581.56|5581.56|5581.56|5581.56|0
1636970750000|2021-11-15 10:05:50|5581.92|5581.92|5581.92|5581.92|5581.92|5581.92|5581.92|5581.92|0
1636970760000|2021-11-15 10:06:00|5582.25|5582.25|5582.25|5582.25|5582.25|5582.25|5582.25|5582.25|0
1636970770000|2021-11-15 10:06:10|5582.96|5582.96|5584.02|5584.02|5584.02|5584.02|5582.96|5582.96|0
1636970810000|2021-11-15 10:06:50|5583.31|5583.31|5583.67|5583.67|5583.67|5583.67|5583.31|5583.31|0
1636970820000|2021-11-15 10:07:00|5583.31|5583.31|5583.31|5583.31|5583.31|5583.31|5583.31|5583.31|0
1636970830000|2021-11-15 10:07:10|5583.08|5583.08|5583.08|5583.08|5583.08|5583.08|5583.08|5583.08|0
1636970850000|2021-11-15 10:07:30|5582.4|5582.4|5582.4|5582.4|5582.4|5582.4|5582.4|5582.4|0
1636970890000|2021-11-15 10:08:10|5582.52|5582.52|5582.64|5582.64|5582.64|5582.64|5582.52|5582.52|0
1636970900000|2021-11-15 10:08:20|5582.99|5582.99|5582.99|5582.99|5582.99|5582.99|5582.99|5582.99|0
1636970910000|2021-11-15 10:08:30|5582.87|5582.87|5582.87|5582.87|5582.87|5582.87|5582.87|5582.87|0
1636970930000|2021-11-15 10:08:50|5584.64|5584.64|5584.99|5584.99|5584.99|5584.99|5584.64|5584.64|0
1636970940000|2021-11-15 10:09:00|5584.28|5584.28|5584.28|5584.28|5584.28|5584.28|5584.28|5584.28|0
1636970960000|2021-11-15 10:09:20|5584.37|5584.37|5586.84|5586.84|5586.84|5586.84|5584.37|5584.37|0
1636970970000|2021-11-15 10:09:30|5586.96|5586.96|5588.25|5588.25|5588.25|5588.25|5586.96|5586.96|0
1636970980000|2021-11-15 10:09:40|5588.37|5588.37|5588.37|5588.37|5588.37|5588.37|5588.37|5588.37|0
1636970990000|2021-11-15 10:09:50|5586.96|5586.96|5587.67|5587.67|5587.67|5587.67|5586.96|5586.96|0
1636971010000|2021-11-15 10:10:10|5586.96|5586.96|5587.67|5587.67|5587.67|5587.67|5586.96|5586.96|0
1636971050000|2021-11-15 10:10:50|5588.02|5588.02|5588.02|5588.02|5588.02|5588.02|5588.02|5588.02|0
1636971060000|2021-11-15 10:11:00|5588.37|5588.37|5588.49|5588.49|5588.49|5588.49|5588.37|5588.37|0
1636971100000|2021-11-15 10:11:40|5587.78|5587.78|5587.78|5587.78|5587.78|5587.78|5587.78|5587.78|0
1636971110000|2021-11-15 10:11:50|5587.53|5587.53|5587.53|5587.53|5587.53|5587.53|5587.53|5587.53|0
1636971120000|2021-11-15 10:12:00|5586.49|5586.49|5587.2|5587.2|5587.2|5587.2|5586.49|5586.49|0
1636971130000|2021-11-15 10:12:10|5586.7|5586.7|5585.99|5585.99|5586.7|5586.7|5585.64|5585.64|0
1636971140000|2021-11-15 10:12:20|5586.24|5586.24|5586.24|5586.24|5586.24|5586.24|5586.24|5586.24|0
1636971160000|2021-11-15 10:12:40|5586.95|5586.95|5586.95|5586.95|5586.95|5586.95|5586.95|5586.95|0
1636971190000|2021-11-15 10:13:10|5586.71|5586.71|5586.6|5586.6|5586.71|5586.71|5586.6|5586.6|0
1636971220000|2021-11-15 10:13:40|5586.24|5586.24|5586.6|5586.6|5586.6|5586.6|5586.24|5586.24|0
1636971230000|2021-11-15 10:13:50|5586.24|5586.24|5585.89|5585.89|5586.24|5586.24|5585.89|5585.89|0
1636971240000|2021-11-15 10:14:00|5585.54|5585.54|5585.61|5585.61|5586.24|5586.24|5585.54|5585.54|0
1636971250000|2021-11-15 10:14:10|5585.26|5585.26|5586.32|5586.32|5586.32|5586.32|5585.26|5585.26|0
1636971260000|2021-11-15 10:14:20|5586.66|5586.66|5586.66|5586.66|5586.66|5586.66|5586.66|5586.66|0
1636971270000|2021-11-15 10:14:30|5586.38|5586.38|5586.38|5586.38|5586.38|5586.38|5584.96|5584.96|0
1636971280000|2021-11-15 10:14:40|5586.13|5586.13|5586.13|5586.13|5586.13|5586.13|5585.07|5585.07|0
1636971290000|2021-11-15 10:14:50|5586.01|5586.01|5586.01|5586.01|5586.01|5586.01|5586.01|5586.01|0
1636971300000|2021-11-15 10:15:00|5585.67|5585.67|5585.67|5585.67|5585.67|5585.67|5585.67|5585.67|0
1636971310000|2021-11-15 10:15:10|5585.32|5585.32|5585.67|5585.67|5585.67|5585.67|5585.32|5585.32|0
1636971350000|2021-11-15 10:15:50|5585.95|5585.95|5585.95|5585.95|5585.95|5585.95|5585.95|5585.95|0
1636971390000|2021-11-15 10:16:30|5587.01|5587.01|5587.01|5587.01|5587.36|5587.36|5587.01|5587.01|0
1636971400000|2021-11-15 10:16:40|5586.3|5586.3|5586.3|5586.3|5586.3|5586.3|5586.3|5586.3|0
1636971420000|2021-11-15 10:17:00|5585.6|5585.6|5585.6|5585.6|5585.6|5585.6|5585.6|5585.6|0
1636971430000|2021-11-15 10:17:10|5585.25|5585.25|5585.6|5585.6|5585.6|5585.6|5585.25|5585.25|0
1636971480000|2021-11-15 10:18:00|5586.3|5586.3|5586.66|5586.66|5586.66|5586.66|5586.3|5586.3|0
1636971490000|2021-11-15 10:18:10|5586.54|5586.54|5586.54|5586.54|5586.54|5586.54|5586.54|5586.54|0
1636971500000|2021-11-15 10:18:20|5586.19|5586.19|5586.19|5586.19|5586.19|5586.19|5586.19|5586.19|0
1636971510000|2021-11-15 10:18:30|5585.95|5585.95|5585.95|5585.95|5585.95|5585.95|5585.95|5585.95|0
1636971530000|2021-11-15 10:18:50|5586.07|5586.07|5586.07|5586.07|5586.07|5586.07|5586.07|5586.07|0
1636971560000|2021-11-15 10:19:20|5585.72|5585.72|5585.72|5585.72|5585.72|5585.72|5585.72|5585.72|0
1636971600000|2021-11-15 10:20:00|5586.07|5586.07|5586.07|5586.07|5586.07|5586.07|5586.07|5586.07|0
1636971610000|2021-11-15 10:20:10|5586.42|5586.42|5586.42|5586.42|5586.42|5586.42|5586.42|5586.42|0
1636971700000|2021-11-15 10:21:40|5586.31|5586.31|5586.31|5586.31|5586.31|5586.31|5586.31|5586.31|0
1636971710000|2021-11-15 10:21:50|5585.95|5585.95|5585.95|5585.95|5585.95|5585.95|5585.95|5585.95|0
1636971740000|2021-11-15 10:22:20|5585.25|5585.25|5585.25|5585.25|5585.25|5585.25|5585.25|5585.25|0
1636971750000|2021-11-15 10:22:30|5585.6|5585.6|5585.85|5585.85|5585.85|5585.85|5584.44|5584.44|0
1636971760000|2021-11-15 10:22:40|5584.79|5584.79|5585.85|5585.85|5585.85|5585.85|5584.79|5584.79|0
1636971770000|2021-11-15 10:22:50|5584.79|5584.79|5585.85|5585.85|5585.85|5585.85|5584.79|5584.79|0
1636971780000|2021-11-15 10:23:00|5584.79|5584.79|5585.5|5585.5|5585.85|5585.85|5584.79|5584.79|0
1636971790000|2021-11-15 10:23:10|5585.85|5585.85|5585.85|5585.85|5585.85|5585.85|5585.85|5585.85|0
1636971840000|2021-11-15 10:24:00|5586.2|5586.2|5586.2|5586.2|5586.2|5586.2|5586.2|5586.2|0
1636971870000|2021-11-15 10:24:30|5587.26|5587.26|5587.26|5587.26|5587.26|5587.26|5587.26|5587.26|0
1636971900000|2021-11-15 10:25:00|5586.56|5586.56|5586.89|5586.89|5586.89|5586.89|5586.28|5586.28|0
1636971920000|2021-11-15 10:25:20|5587.14|5587.14|5587.14|5587.14|5587.14|5587.14|5587.14|5587.14|0
1636971930000|2021-11-15 10:25:30|5586.86|5586.86|5586.86|5586.86|5586.86|5586.86|5586.86|5586.86|0
1636971960000|2021-11-15 10:26:00|5587.14|5587.14|5587.14|5587.14|5587.14|5587.14|5587.14|5587.14|0
1636971970000|2021-11-15 10:26:10|5587.5|5587.5|5587.5|5587.5|5587.5|5587.5|5587.5|5587.5|0
1636972010000|2021-11-15 10:26:50|5587.26|5587.26|5587.26|5587.26|5587.26|5587.26|5587.26|5587.26|0
1636972020000|2021-11-15 10:27:00|5587.38|5587.38|5587.38|5587.38|5587.38|5587.38|5587.38|5587.38|0
1636972080000|2021-11-15 10:28:00|5587.1|5587.1|5587.1|5587.1|5587.1|5587.1|5587.1|5587.1|0
1636972090000|2021-11-15 10:28:10|5587.45|5587.45|5587.45|5587.45|5587.45|5587.45|5587.45|5587.45|0
1636972100000|2021-11-15 10:28:20|5586.39|5586.39|5586.39|5586.39|5586.39|5586.39|5586.39|5586.39|0
1636972130000|2021-11-15 10:28:50|5586.16|5586.16|5586.16|5586.16|5586.16|5586.16|5586.16|5586.16|0
1636972140000|2021-11-15 10:29:00|5585.81|5585.81|5585.81|5585.81|5585.81|5585.81|5585.81|5585.81|0
1636972160000|2021-11-15 10:29:20|5586.16|5586.16|5586.41|5586.41|5586.41|5586.41|5586.16|5586.16|0
1636972170000|2021-11-15 10:29:30|5586.06|5586.06|5586.06|5586.06|5586.06|5586.06|5586.06|5586.06|0
1636972190000|2021-11-15 10:29:50|5586.41|5586.41|5586.76|5586.76|5586.76|5586.76|5586.41|5586.41|0
1636972220000|2021-11-15 10:30:20|5587.04|5587.04|5588.1|5588.1|5588.1|5588.1|5587.04|5587.04|0
1636972240000|2021-11-15 10:30:40|5587.82|5587.82|5587.82|5587.82|5587.82|5587.82|5587.82|5587.82|0
1636972260000|2021-11-15 10:31:00|5588.06|5588.06|5588.33|5588.33|5588.33|5588.33|5588.06|5588.06|0
1636972300000|2021-11-15 10:31:40|5588.67|5588.67|5588.66|5588.66|5589.01|5589.01|5588.66|5588.66|0
1636972340000|2021-11-15 10:32:20|5588.38|5588.38|5588.38|5588.38|5588.38|5588.38|5588.38|5588.38|0
1636972370000|2021-11-15 10:32:50|5587.32|5587.32|5586.97|5586.97|5587.32|5587.32|5586.97|5586.97|0
1636972400000|2021-11-15 10:33:20|5587.25|5587.25|5587.25|5587.25|5587.25|5587.25|5587.25|5587.25|0
1636972460000|2021-11-15 10:34:20|5586.9|5586.9|5586.9|5586.9|5586.9|5586.9|5586.9|5586.9|0
1636972470000|2021-11-15 10:34:30|5586.66|5586.66|5586.78|5586.78|5586.78|5586.78|5586.55|5586.55|0
1636972500000|2021-11-15 10:35:00|5587.13|5587.13|5587.13|5587.13|5587.13|5587.13|5587.13|5587.13|0
1636972520000|2021-11-15 10:35:20|5587.49|5587.49|5587.6|5587.6|5587.6|5587.6|5587.49|5587.49|0
1636972540000|2021-11-15 10:35:40|5587.26|5587.26|5587.26|5587.26|5587.26|5587.26|5587.26|5587.26|0
1636972550000|2021-11-15 10:35:50|5586.98|5586.98|5586.98|5586.98|5586.98|5586.98|5586.98|5586.98|0
1636972600000|2021-11-15 10:36:40|5587.69|5587.69|5587.69|5587.69|5587.69|5587.69|5587.69|5587.69|0
1636972680000|2021-11-15 10:38:00|5588.04|5588.04|5588.04|5588.04|5588.04|5588.04|5588.04|5588.04|0
1636972700000|2021-11-15 10:38:20|5588.16|5588.16|5588.16|5588.16|5588.16|5588.16|5588.16|5588.16|0
1636972710000|2021-11-15 10:38:30|5588.87|5588.87|5588.87|5588.87|5588.87|5588.87|5588.87|5588.87|0
1636972720000|2021-11-15 10:38:40|5589.22|5589.22|5589.22|5589.22|5589.22|5589.22|5589.22|5589.22|0
1636972740000|2021-11-15 10:39:00|5588.87|5588.87|5588.87|5588.87|5588.87|5588.87|5588.87|5588.87|0
1636972780000|2021-11-15 10:39:40|5588.62|5588.62|5588.62|5588.62|5588.62|5588.62|5588.62|5588.62|0
1636972790000|2021-11-15 10:39:50|5587.91|5587.91|5587.91|5587.91|5587.91|5587.91|5587.91|5587.91|0
1636972850000|2021-11-15 10:40:50|5587.56|5587.56|5587.56|5587.56|5587.56|5587.56|5587.56|5587.56|0
1636972910000|2021-11-15 10:41:50|5587.91|5587.91|5587.91|5587.91|5587.91|5587.91|5587.91|5587.91|0
1636972920000|2021-11-15 10:42:00|5588.26|5588.26|5588.26|5588.26|5588.26|5588.26|5588.26|5588.26|0
1636972950000|2021-11-15 10:42:30|5587.56|5587.56|5587.56|5587.56|5587.56|5587.56|5587.56|5587.56|0
1636972990000|2021-11-15 10:43:10|5588.97|5588.97|5588.97|5588.97|5588.97|5588.97|5588.97|5588.97|0
1636973000000|2021-11-15 10:43:20|5588.62|5588.62|5588.62|5588.62|5588.62|5588.62|5588.62|5588.62|0
1636973030000|2021-11-15 10:43:50|5588.96|5588.96|5588.96|5588.96|5588.96|5588.96|5588.96|5588.96|0
1636973050000|2021-11-15 10:44:10|5589.3|5589.3|5590|5590|5590|5590|5589.3|5589.3|0
1636973060000|2021-11-15 10:44:20|5590.35|5590.35|5590.35|5590.35|5590.35|5590.35|5590.35|5590.35|0
1636973070000|2021-11-15 10:44:30|5590.47|5590.47|5591.16|5591.16|5591.16|5591.16|5590.47|5590.47|0
1636973100000|2021-11-15 10:45:00|5591.39|5591.39|5591.39|5591.39|5591.39|5591.39|5591.39|5591.39|0
1636973120000|2021-11-15 10:45:20|5591.73|5591.73|5593.75|5593.75|5593.75|5593.75|5591.73|5591.73|0
1636973130000|2021-11-15 10:45:30|5593.63|5593.63|5593.28|5593.28|5593.63|5593.63|5593.28|5593.28|0
1636973140000|2021-11-15 10:45:40|5593.63|5593.63|5593.63|5593.63|5593.63|5593.63|5593.63|5593.63|0
1636973150000|2021-11-15 10:45:50|5592.92|5592.92|5593.28|5593.28|5593.28|5593.28|5592.92|5592.92|0
1636973160000|2021-11-15 10:46:00|5593.03|5593.03|5593.03|5593.03|5593.03|5593.03|5593.03|5593.03|0
1636973180000|2021-11-15 10:46:20|5595.04|5595.04|5593.98|5593.98|5595.04|5595.04|5593.98|5593.98|0
1636973200000|2021-11-15 10:46:40|5594.69|5594.69|5595.04|5595.04|5595.04|5595.04|5594.69|5594.69|0
1636973210000|2021-11-15 10:46:50|5594.69|5594.69|5594.69|5594.69|5594.69|5594.69|5594.69|5594.69|0
1636973220000|2021-11-15 10:47:00|5594.33|5594.33|5595.04|5595.04|5595.04|5595.04|5594.33|5594.33|0
1636973230000|2021-11-15 10:47:10|5595.75|5595.75|5595.39|5595.39|5595.75|5595.75|5595.39|5595.39|0
1636973240000|2021-11-15 10:47:20|5595.28|5595.28|5595.63|5595.63|5595.63|5595.63|5595.28|5595.28|0
1636973250000|2021-11-15 10:47:30|5595.28|5595.28|5595.63|5595.63|5595.63|5595.63|5595.28|5595.28|0
1636973260000|2021-11-15 10:47:40|5595.29|5595.29|5595.29|5595.29|5595.29|5595.29|5595.29|5595.29|0
1636973290000|2021-11-15 10:48:10|5594.58|5594.58|5592.57|5592.57|5594.58|5594.58|5592.57|5592.57|0
1636973320000|2021-11-15 10:48:40|5593.28|5593.28|5594.1|5594.1|5594.34|5594.34|5593.28|5593.28|0
1636973330000|2021-11-15 10:48:50|5594.6|5594.6|5594.6|5594.6|5594.6|5594.6|5594.6|5594.6|0
1636973370000|2021-11-15 10:49:30|5595.66|5595.66|5596.01|5596.01|5596.01|5596.01|5595.66|5595.66|0
1636973390000|2021-11-15 10:49:50|5595.31|5595.31|5595.31|5595.31|5595.31|5595.31|5595.31|5595.31|0
1636973400000|2021-11-15 10:50:00|5594.95|5594.95|5595.66|5595.66|5595.66|5595.66|5594.95|5594.95|0
1636973420000|2021-11-15 10:50:20|5596.01|5596.01|5596.01|5596.01|5596.01|5596.01|5596.01|5596.01|0
1636973440000|2021-11-15 10:50:40|5595.31|5595.31|5595.31|5595.31|5595.31|5595.31|5595.31|5595.31|0
1636973450000|2021-11-15 10:50:50|5595.66|5595.66|5595.66|5595.66|5595.66|5595.66|5595.66|5595.66|0
1636973460000|2021-11-15 10:51:00|5595.78|5595.78|5595.78|5595.78|5595.78|5595.78|5595.78|5595.78|0
1636973480000|2021-11-15 10:51:20|5595.42|5595.42|5595.42|5595.42|5595.42|5595.42|5595.42|5595.42|0
1636973500000|2021-11-15 10:51:40|5595.78|5595.78|5596.13|5596.13|5596.13|5596.13|5595.78|5595.78|0
1636973510000|2021-11-15 10:51:50|5595.78|5595.78|5594.92|5594.92|5595.78|5595.78|5594.92|5594.92|0
1636973520000|2021-11-15 10:52:00|5595.2|5595.2|5595.2|5595.2|5595.2|5595.2|5595.2|5595.2|0
1636973540000|2021-11-15 10:52:20|5595.32|5595.32|5595.32|5595.32|5595.32|5595.32|5595.32|5595.32|0
1636973560000|2021-11-15 10:52:40|5596.03|5596.03|5595.32|5595.32|5596.03|5596.03|5595.32|5595.32|0
1636973590000|2021-11-15 10:53:10|5596.38|5596.38|5596.73|5596.73|5596.73|5596.73|5596.38|5596.38|0
1636973620000|2021-11-15 10:53:40|5597.09|5597.09|5597.09|5597.09|5597.09|5597.09|5597.09|5597.09|0
1636973630000|2021-11-15 10:53:50|5596.97|5596.97|5596.97|5596.97|5596.97|5596.97|5596.97|5596.97|0
1636973640000|2021-11-15 10:54:00|5597.67|5597.67|5597.67|5597.67|5597.67|5597.67|5597.67|5597.67|0
1636973650000|2021-11-15 10:54:10|5597.32|5597.32|5597.32|5597.32|5597.32|5597.32|5597.32|5597.32|0
1636973660000|2021-11-15 10:54:20|5597.67|5597.67|5597.67|5597.67|5597.67|5597.67|5597.67|5597.67|0
1636973680000|2021-11-15 10:54:40|5598.03|5598.03|5598.03|5598.03|5598.03|5598.03|5598.03|5598.03|0
1636973710000|2021-11-15 10:55:10|5597.67|5597.67|5597.67|5597.67|5597.67|5597.67|5597.32|5597.32|0
1636973740000|2021-11-15 10:55:40|5597.34|5597.34|5597.34|5597.34|5597.34|5597.34|5597.34|5597.34|0
1636973770000|2021-11-15 10:56:10|5597.69|5597.69|5596.63|5596.63|5597.69|5597.69|5596.63|5596.63|0
1636973790000|2021-11-15 10:56:30|5597.34|5597.34|5597.34|5597.34|5597.34|5597.34|5597.34|5597.34|0
1636973800000|2021-11-15 10:56:40|5597.67|5597.67|5597.79|5597.79|5597.79|5597.79|5597.67|5597.67|0
1636973820000|2021-11-15 10:57:00|5598.14|5598.14|5598.14|5598.14|5598.14|5598.14|5598.14|5598.14|0
1636973890000|2021-11-15 10:58:10|5599.2|5599.2|5598.85|5598.85|5599.2|5599.2|5598.85|5598.85|0
1636973920000|2021-11-15 10:58:40|5599.35|5599.35|5600.05|5600.05|5600.05|5600.05|5599.35|5599.35|0
1636973930000|2021-11-15 10:58:50|5600.33|5600.33|5599.98|5599.98|5600.69|5600.69|5599.98|5599.98|0
1636973960000|2021-11-15 10:59:20|5599.27|5599.27|5599.27|5599.27|5599.27|5599.27|5599.27|5599.27|0
1636974040000|2021-11-15 11:00:40|5598.21|5598.21|5597.61|5597.61|5598.21|5598.21|5597.26|5597.26|0
1636974110000|2021-11-15 11:01:50|5596.91|5596.91|5596.66|5596.66|5596.91|5596.91|5596.66|5596.66|0
1636974150000|2021-11-15 11:02:30|5597.36|5597.36|5597.36|5597.36|5597.36|5597.36|5597.36|5597.36|0
1636974180000|2021-11-15 11:03:00|5598.07|5598.07|5598.07|5598.07|5598.07|5598.07|5598.07|5598.07|0
1636974190000|2021-11-15 11:03:10|5597.72|5597.72|5598.78|5598.78|5598.78|5598.78|5597.72|5597.72|0
1636974210000|2021-11-15 11:03:30|5598.5|5598.5|5596.76|5596.76|5598.5|5598.5|5596.41|5596.41|0
1636974220000|2021-11-15 11:03:40|5596.48|5596.48|5596.83|5596.83|5596.83|5596.83|5595.78|5595.78|0
1636974230000|2021-11-15 11:03:50|5597.11|5597.11|5597.11|5597.11|5597.11|5597.11|5597.11|5597.11|0
1636974270000|2021-11-15 11:04:30|5597.47|5597.47|5597.47|5597.47|5597.47|5597.47|5597.47|5597.47|0
1636974280000|2021-11-15 11:04:40|5597.82|5597.82|5597.82|5597.82|5597.82|5597.82|5597.82|5597.82|0
1636974320000|2021-11-15 11:05:20|5598.1|5598.1|5598.1|5598.1|5598.1|5598.1|5598.1|5598.1|0
1636974330000|2021-11-15 11:05:30|5598.33|5598.33|5598.33|5598.33|5598.33|5598.33|5598.33|5598.33|0
1636974420000|2021-11-15 11:07:00|5597.98|5597.98|5597.98|5597.98|5597.98|5597.98|5597.98|5597.98|0
1636974440000|2021-11-15 11:07:20|5597.63|5597.63|5597.51|5597.51|5597.63|5597.63|5597.51|5597.51|0
1636974450000|2021-11-15 11:07:30|5597.16|5597.16|5597.16|5597.16|5597.16|5597.16|5597.16|5597.16|0
1636974460000|2021-11-15 11:07:40|5597.04|5597.04|5597.04|5597.04|5597.04|5597.04|5597.04|5597.04|0
1636974520000|2021-11-15 11:08:40|5597.16|5597.16|5597.16|5597.16|5597.16|5597.16|5597.16|5597.16|0
1636974540000|2021-11-15 11:09:00|5597.86|5597.86|5598.22|5598.22|5598.22|5598.22|5597.86|5597.86|0
1636974550000|2021-11-15 11:09:10|5598.57|5598.57|5598.57|5598.57|5598.57|5598.57|5598.57|5598.57|0
1636974560000|2021-11-15 11:09:20|5598.92|5598.92|5598.92|5598.92|5598.92|5598.92|5598.92|5598.92|0
1636974570000|2021-11-15 11:09:30|5599.42|5599.42|5600.11|5600.11|5600.11|5600.11|5599.42|5599.42|0
1636974590000|2021-11-15 11:09:50|5600.46|5600.46|5600.46|5600.46|5600.46|5600.46|5600.46|5600.46|0
1636974610000|2021-11-15 11:10:10|5600.11|5600.11|5600.11|5600.11|5600.11|5600.11|5600.11|5600.11|0
1636974630000|2021-11-15 11:10:30|5599.86|5599.86|5599.52|5599.52|5599.86|5599.86|5599.52|5599.52|0
1636974660000|2021-11-15 11:11:00|5599.17|5599.17|5598.46|5598.46|5599.17|5599.17|5598.46|5598.46|0
1636974670000|2021-11-15 11:11:10|5598.58|5598.58|5598.58|5598.58|5598.58|5598.58|5598.58|5598.58|0
1636974710000|2021-11-15 11:11:50|5598.7|5598.7|5598.7|5598.7|5598.7|5598.7|5598.7|5598.7|0
1636974750000|2021-11-15 11:12:30|5598.34|5598.34|5598.34|5598.34|5598.34|5598.34|5598.34|5598.34|0
1636974860000|2021-11-15 11:14:20|5598.46|5598.46|5598.46|5598.46|5598.46|5598.46|5598.46|5598.46|0
1636974870000|2021-11-15 11:14:30|5598.81|5598.81|5598.81|5598.81|5598.81|5598.81|5598.81|5598.81|0
1636974900000|2021-11-15 11:15:00|5598.58|5598.58|5598.96|5598.96|5598.96|5598.96|5598.46|5598.46|0
1636974930000|2021-11-15 11:15:30|5598.26|5598.26|5598.26|5598.26|5598.26|5598.26|5598.26|5598.26|0
1636974950000|2021-11-15 11:15:50|5598.14|5598.14|5598.26|5598.26|5598.26|5598.26|5598.02|5598.02|0
1636974960000|2021-11-15 11:16:00|5597.98|5597.98|5597.98|5597.98|5597.98|5597.98|5597.98|5597.98|0
1636974990000|2021-11-15 11:16:30|5598.68|5598.68|5599.04|5599.04|5599.04|5599.04|5598.68|5598.68|0
1636975000000|2021-11-15 11:16:40|5599.39|5599.39|5599.74|5599.74|5599.74|5599.74|5599.39|5599.39|0
1636975020000|2021-11-15 11:17:00|5599.86|5599.86|5600.21|5600.21|5600.21|5600.21|5599.86|5599.86|0
1636975030000|2021-11-15 11:17:10|5599.96|5599.96|5600.21|5600.21|5600.21|5600.21|5599.96|5599.96|0
1636975060000|2021-11-15 11:17:40|5599.51|5599.51|5599.51|5599.51|5599.51|5599.51|5599.51|5599.51|0
1636975080000|2021-11-15 11:18:00|5599.86|5599.86|5599.86|5599.86|5599.86|5599.86|5599.86|5599.86|0
1636975110000|2021-11-15 11:18:30|5599.61|5599.61|5600.35|5600.35|5600.35|5600.35|5599.61|5599.61|0
1636975130000|2021-11-15 11:18:50|5600|5600|5600|5600|5600|5600|5600|5600|0
1636975140000|2021-11-15 11:19:00|5599.88|5599.88|5599.88|5599.88|5599.88|5599.88|5599.88|5599.88|0
1636975160000|2021-11-15 11:19:20|5599.6|5599.6|5599.6|5599.6|5599.6|5599.6|5599.6|5599.6|0
1636975190000|2021-11-15 11:19:50|5598.9|5598.9|5598.9|5598.9|5598.9|5598.9|5598.9|5598.9|0
1636975240000|2021-11-15 11:20:40|5599.25|5599.25|5599.6|5599.6|5599.6|5599.6|5599.25|5599.25|0
1636975250000|2021-11-15 11:20:50|5599.88|5599.88|5599.88|5599.88|5599.88|5599.88|5599.88|5599.88|0
1636975270000|2021-11-15 11:21:10|5599.6|5599.6|5599.37|5599.37|5599.6|5599.6|5599.37|5599.37|0
1636975300000|2021-11-15 11:21:40|5598.66|5598.66|5598.66|5598.66|5598.66|5598.66|5598.66|5598.66|0
1636975310000|2021-11-15 11:21:50|5598.31|5598.31|5597.62|5597.62|5598.31|5598.31|5597.62|5597.62|0
1636975320000|2021-11-15 11:22:00|5597.97|5597.97|5598.33|5598.33|5598.33|5598.33|5597.97|5597.97|0
1636975330000|2021-11-15 11:22:10|5598.68|5598.68|5598.68|5598.68|5598.68|5598.68|5598.68|5598.68|0
1636975340000|2021-11-15 11:22:20|5598.43|5598.43|5598.43|5598.43|5598.43|5598.43|5598.43|5598.43|0
1636975350000|2021-11-15 11:22:30|5598.55|5598.55|5598.9|5598.9|5598.9|5598.9|5598.55|5598.55|0
1636975360000|2021-11-15 11:22:40|5599.25|5599.25|5599.25|5599.25|5599.25|5599.25|5599.25|5599.25|0
1636975390000|2021-11-15 11:23:10|5599.5|5599.5|5600.1|5600.1|5600.1|5600.1|5599.5|5599.5|0
1636975410000|2021-11-15 11:23:30|5600.34|5600.34|5600.45|5600.45|5600.45|5600.45|5600.34|5600.34|0
1636975420000|2021-11-15 11:23:40|5600.1|5600.1|5600.1|5600.1|5600.1|5600.1|5600.1|5600.1|0
1636975430000|2021-11-15 11:23:50|5600.69|5600.69|5601.16|5601.16|5601.16|5601.16|5600.69|5600.69|0
1636975460000|2021-11-15 11:24:20|5601.4|5601.4|5601.4|5601.4|5601.4|5601.4|5601.4|5601.4|0
1636975500000|2021-11-15 11:25:00|5601.68|5601.68|5601.68|5601.68|5601.68|5601.68|5601.68|5601.68|0
1636975530000|2021-11-15 11:25:30|5602.04|5602.04|5602.04|5602.04|5602.04|5602.04|5602.04|5602.04|0
1636975590000|2021-11-15 11:26:30|5603.1|5603.1|5603.1|5603.1|5603.1|5603.1|5603.1|5603.1|0
1636975650000|2021-11-15 11:27:30|5603.8|5603.8|5604.15|5604.15|5604.15|5604.15|5603.8|5603.8|0
1636975710000|2021-11-15 11:28:30|5603.8|5603.8|5603.8|5603.8|5603.8|5603.8|5603.8|5603.8|0
1636975720000|2021-11-15 11:28:40|5604.51|5604.51|5604.51|5604.51|5604.51|5604.51|5604.51|5604.51|0
1636975740000|2021-11-15 11:29:00|5604.15|5604.15|5604.15|5604.15|5604.15|5604.15|5604.15|5604.15|0
1636975790000|2021-11-15 11:29:50|5604.51|5604.51|5603.8|5603.8|5604.51|5604.51|5603.8|5603.8|0
1636975800000|2021-11-15 11:30:00|5604.15|5604.15|5605.68|5605.68|5605.68|5605.68|5604.15|5604.15|0
1636975860000|2021-11-15 11:31:00|5604.97|5604.97|5604.97|5604.97|5604.97|5604.97|5604.97|5604.97|0
1636975870000|2021-11-15 11:31:10|5605.33|5605.33|5604.97|5604.97|5605.33|5605.33|5604.97|5604.97|0
1636975920000|2021-11-15 11:32:00|5605.68|5605.68|5605.68|5605.68|5605.68|5605.68|5605.68|5605.68|0
1636975940000|2021-11-15 11:32:20|5606.03|5606.03|5606.03|5606.03|5606.03|5606.03|5606.03|5606.03|0
1636975960000|2021-11-15 11:32:40|5606.39|5606.39|5607.09|5607.09|5607.09|5607.09|5606.39|5606.39|0
1636975980000|2021-11-15 11:33:00|5607.43|5607.43|5607.09|5607.09|5607.43|5607.43|5607.09|5607.09|0
1636976020000|2021-11-15 11:33:40|5608.11|5608.11|5608.11|5608.11|5608.11|5608.11|5608.11|5608.11|0
1636976030000|2021-11-15 11:33:50|5607.76|5607.76|5607.17|5607.17|5607.76|5607.76|5607.17|5607.17|0
1636976040000|2021-11-15 11:34:00|5607.52|5607.52|5607.52|5607.52|5607.52|5607.52|5607.52|5607.52|0
1636976060000|2021-11-15 11:34:20|5607.17|5607.17|5607.17|5607.17|5607.17|5607.17|5607.17|5607.17|0
1636976070000|2021-11-15 11:34:30|5607.52|5607.52|5606.21|5606.21|5607.52|5607.52|5606.21|5606.21|0
1636976110000|2021-11-15 11:35:10|5605.96|5605.96|5605.26|5605.26|5605.96|5605.96|5605.26|5605.26|0
1636976120000|2021-11-15 11:35:20|5605.54|5605.54|5605.54|5605.54|5605.54|5605.54|5605.54|5605.54|0
1636976160000|2021-11-15 11:36:00|5605.89|5605.89|5605.04|5605.04|5605.89|5605.89|5605.04|5605.04|0
1636976220000|2021-11-15 11:37:00|5605.75|5605.75|5605.75|5605.75|5605.75|5605.75|5605.75|5605.75|0
1636976230000|2021-11-15 11:37:10|5605.01|5605.01|5604.89|5604.89|5605.01|5605.01|5604.89|5604.89|0
1636976240000|2021-11-15 11:37:20|5604.65|5604.65|5604.65|5604.65|5604.65|5604.65|5603.94|5603.94|0
1636976260000|2021-11-15 11:37:40|5604.92|5604.92|5604.92|5604.92|5604.92|5604.92|5604.92|5604.92|0
1636976270000|2021-11-15 11:37:50|5604.65|5604.65|5604.65|5604.65|5604.65|5604.65|5604.65|5604.65|0
1636976280000|2021-11-15 11:38:00|5605|5605|5605|5605|5605|5605|5605|5605|0
1636976300000|2021-11-15 11:38:20|5605.28|5605.28|5605.28|5605.28|5605.28|5605.28|5605.28|5605.28|0
1636976310000|2021-11-15 11:38:30|5605.03|5605.03|5605.03|5605.03|5605.03|5605.03|5605.03|5605.03|0
1636976320000|2021-11-15 11:38:40|5604.56|5604.56|5604.33|5604.33|5604.56|5604.56|5604.33|5604.33|0
1636976330000|2021-11-15 11:38:50|5604.79|5604.79|5604.21|5604.21|5604.79|5604.79|5604.21|5604.21|0
1636976340000|2021-11-15 11:39:00|5604.09|5604.09|5604.09|5604.09|5604.09|5604.09|5603.97|5603.97|0
1636976350000|2021-11-15 11:39:10|5604.44|5604.44|5604.44|5604.44|5604.44|5604.44|5604.44|5604.44|0
1636976360000|2021-11-15 11:39:20|5604.09|5604.09|5604.09|5604.09|5604.09|5604.09|5604.09|5604.09|0
1636976370000|2021-11-15 11:39:30|5603.97|5603.97|5603.97|5603.97|5603.97|5603.97|5603.97|5603.97|0
1636976380000|2021-11-15 11:39:40|5604.33|5604.33|5604.33|5604.33|5604.33|5604.33|5604.33|5604.33|0
1636976450000|2021-11-15 11:40:50|5604.44|5604.44|5604.44|5604.44|5604.44|5604.44|5604.44|5604.44|0
1636976460000|2021-11-15 11:41:00|5604.33|5604.33|5604.68|5604.68|5604.68|5604.68|5604.33|5604.33|0
1636976470000|2021-11-15 11:41:10|5605.03|5605.03|5605.03|5605.03|5605.03|5605.03|5605.03|5605.03|0
1636976490000|2021-11-15 11:41:30|5605.39|5605.39|5605.74|5605.74|5605.74|5605.74|5605.39|5605.39|0
1636976500000|2021-11-15 11:41:40|5605.39|5605.39|5605.39|5605.39|5605.39|5605.39|5605.39|5605.39|0
1636976510000|2021-11-15 11:41:50|5606.09|5606.09|5606.09|5606.09|5606.09|5606.09|5606.09|5606.09|0
1636976580000|2021-11-15 11:43:00|5605.74|5605.74|5606.49|5606.49|5606.49|5606.49|5605.74|5605.74|0
1636976590000|2021-11-15 11:43:10|5606.76|5606.76|5606.76|5606.76|5606.76|5606.76|5606.76|5606.76|0
1636976600000|2021-11-15 11:43:20|5606.52|5606.52|5606.16|5606.16|5606.52|5606.52|5606.16|5606.16|0
1636976610000|2021-11-15 11:43:30|5606.52|5606.52|5606.87|5606.87|5606.87|5606.87|5606.52|5606.52|0
1636976620000|2021-11-15 11:43:40|5606.52|5606.52|5606.52|5606.52|5606.52|5606.52|5606.52|5606.52|0
1636976670000|2021-11-15 11:44:30|5606.16|5606.16|5606.52|5606.52|5606.52|5606.52|5606.16|5606.16|0
1636976690000|2021-11-15 11:44:50|5606.17|5606.17|5606.17|5606.17|5606.17|5606.17|5606.17|5606.17|0
1636976710000|2021-11-15 11:45:10|5605.81|5605.81|5605.81|5605.81|5605.81|5605.81|5605.81|5605.81|0
1636976730000|2021-11-15 11:45:30|5605.93|5605.93|5605.93|5605.93|5605.93|5605.93|5605.93|5605.93|0
1636976750000|2021-11-15 11:45:50|5605.65|5605.65|5605.65|5605.65|5605.65|5605.65|5605.65|5605.65|0
1636976760000|2021-11-15 11:46:00|5605.3|5605.3|5605.41|5605.41|5605.41|5605.41|5605.3|5605.3|0
1636976770000|2021-11-15 11:46:10|5605.17|5605.17|5604.81|5604.81|5605.17|5605.17|5604.81|5604.81|0
1636976800000|2021-11-15 11:46:40|5605.05|5605.05|5605.05|5605.05|5605.05|5605.05|5605.05|5605.05|0
1636976830000|2021-11-15 11:47:10|5605.16|5605.16|5605.16|5605.16|5605.16|5605.16|5605.16|5605.16|0
1636976870000|2021-11-15 11:47:50|5605.52|5605.52|5605.87|5605.87|5605.87|5605.87|5605.52|5605.52|0
1636976880000|2021-11-15 11:48:00|5605.52|5605.52|5605.52|5605.52|5605.52|5605.52|5605.52|5605.52|0
1636976890000|2021-11-15 11:48:10|5605.02|5605.02|5604.31|5604.31|5605.02|5605.02|5604.31|5604.31|0
1636976920000|2021-11-15 11:48:40|5603.96|5603.96|5603.96|5603.96|5603.96|5603.96|5603.96|5603.96|0
1636976980000|2021-11-15 11:49:40|5604.31|5604.31|5604.31|5604.31|5604.31|5604.31|5604.31|5604.31|0
1636977000000|2021-11-15 11:50:00|5604.03|5604.03|5604.03|5604.03|5604.03|5604.03|5603.68|5603.68|0
1636977020000|2021-11-15 11:50:20|5603.68|5603.68|5603.33|5603.33|5603.68|5603.68|5603.33|5603.33|0
1636977050000|2021-11-15 11:50:50|5603.21|5603.21|5603.21|5603.21|5603.21|5603.21|5603.21|5603.21|0
1636977090000|2021-11-15 11:51:30|5603.49|5603.49|5603.49|5603.49|5603.49|5603.49|5603.49|5603.49|0
1636977210000|2021-11-15 11:53:30|5602.43|5602.43|5602.43|5602.43|5602.43|5602.43|5602.43|5602.43|0
1636977300000|2021-11-15 11:55:00|5602.55|5602.55|5602.55|5602.55|5602.55|5602.55|5602.55|5602.55|0
1636977330000|2021-11-15 11:55:30|5602.27|5602.27|5602.27|5602.27|5602.27|5602.27|5602.27|5602.27|0
1636977340000|2021-11-15 11:55:40|5602.55|5602.55|5602.55|5602.55|5602.55|5602.55|5602.55|5602.55|0
1636977350000|2021-11-15 11:55:50|5602.27|5602.27|5602.27|5602.27|5602.27|5602.27|5602.27|5602.27|0
1636977360000|2021-11-15 11:56:00|5601.99|5601.99|5602.27|5602.27|5602.27|5602.27|5601.99|5601.99|0
1636977370000|2021-11-15 11:56:10|5602.5|5602.5|5602.15|5602.15|5602.5|5602.5|5602.15|5602.15|0
1636977390000|2021-11-15 11:56:30|5603.1|5603.1|5603.1|5603.1|5603.1|5603.1|5603.1|5603.1|0
1636977410000|2021-11-15 11:56:50|5603.38|5603.38|5603.38|5603.38|5603.38|5603.38|5603.38|5603.38|0
1636977460000|2021-11-15 11:57:40|5603.03|5603.03|5603.03|5603.03|5603.03|5603.03|5603.03|5603.03|0
1636977490000|2021-11-15 11:58:10|5603.38|5603.38|5603.38|5603.38|5603.38|5603.38|5603.38|5603.38|0
1636977540000|2021-11-15 11:59:00|5603.13|5603.13|5603.13|5603.13|5603.13|5603.13|5603.13|5603.13|0
1636977550000|2021-11-15 11:59:10|5603.25|5603.25|5603.25|5603.25|5603.25|5603.25|5603.25|5603.25|0
1636977600000|2021-11-15 12:00:00|5602.9|5602.9|5602.9|5602.9|5602.9|5602.9|5602.9|5602.9|0
1636977620000|2021-11-15 12:00:20|5603.25|5603.25|5603.25|5603.25|5603.25|5603.25|5603.25|5603.25|0
1636977630000|2021-11-15 12:00:30|5602.9|5602.9|5602.9|5602.9|5602.9|5602.9|5602.9|5602.9|0
1636977700000|2021-11-15 12:01:40|5603.6|5603.6|5603.6|5603.6|5603.6|5603.6|5603.6|5603.6|0
1636977720000|2021-11-15 12:02:00|5603.95|5603.95|5603.97|5603.97|5603.97|5603.97|5603.72|5603.72|0
1636977730000|2021-11-15 12:02:10|5603.62|5603.62|5603.62|5603.62|5603.62|5603.62|5603.62|5603.62|0
1636977810000|2021-11-15 12:03:30|5603.97|5603.97|5603.97|5603.97|5603.97|5603.97|5603.97|5603.97|0
1636977840000|2021-11-15 12:04:00|5603.62|5603.62|5603.62|5603.62|5603.62|5603.62|5603.62|5603.62|0
1636977870000|2021-11-15 12:04:30|5604.66|5604.66|5604.66|5604.66|5604.66|5604.66|5604.66|5604.66|0
1636977890000|2021-11-15 12:04:50|5605|5605|5605|5605|5605|5605|5605|5605|0
1636977930000|2021-11-15 12:05:30|5604.65|5604.65|5604.65|5604.65|5604.65|5604.65|5604.65|5604.65|0
1636977950000|2021-11-15 12:05:50|5604.76|5604.76|5604.76|5604.76|5604.76|5604.76|5604.76|5604.76|0
1636977960000|2021-11-15 12:06:00|5605.12|5605.12|5605.12|5605.12|5605.12|5605.12|5605.12|5605.12|0
1636977980000|2021-11-15 12:06:20|5605.47|5605.47|5605.35|5605.35|5605.47|5605.47|5605.35|5605.35|0
1636978040000|2021-11-15 12:07:20|5605.7|5605.7|5607.36|5607.36|5607.36|5607.36|5605.7|5605.7|0
1636978070000|2021-11-15 12:07:50|5606.66|5606.66|5606.16|5606.16|5606.66|5606.66|5606.16|5606.16|0
1636978090000|2021-11-15 12:08:10|5605.81|5605.81|5605.81|5605.81|5605.81|5605.81|5605.81|5605.81|0
1636978140000|2021-11-15 12:09:00|5606.31|5606.31|5606.76|5606.76|5607.01|5607.01|5606.31|5606.31|0
1636978200000|2021-11-15 12:10:00|5606.41|5606.41|5606.41|5606.41|5606.41|5606.41|5606.41|5606.41|0
1636978210000|2021-11-15 12:10:10|5606.13|5606.13|5605.42|5605.42|5606.13|5606.13|5605.42|5605.42|0
1636978220000|2021-11-15 12:10:20|5606.13|5606.13|5606.13|5606.13|5606.13|5606.13|5606.13|5606.13|0
1636978230000|2021-11-15 12:10:30|5606.41|5606.41|5606.06|5606.06|5606.41|5606.41|5606.06|5606.06|0
1636978340000|2021-11-15 12:12:20|5605.7|5605.7|5605|5605|5605.7|5605.7|5605|5605|0
1636978380000|2021-11-15 12:13:00|5604.44|5604.44|5604.44|5604.44|5604.44|5604.44|5604.44|5604.44|0
1636978400000|2021-11-15 12:13:20|5604.72|5604.72|5605.42|5605.42|5605.42|5605.42|5604.72|5604.72|0
1636978420000|2021-11-15 12:13:40|5606.24|5606.24|5606.24|5606.24|5606.24|5606.24|5606.24|5606.24|0
1636978430000|2021-11-15 12:13:50|5606.6|5606.6|5606.6|5606.6|5606.6|5606.6|5606.6|5606.6|0
1636978440000|2021-11-15 12:14:00|5608.36|5608.36|5608.71|5608.71|5609.07|5609.07|5608.36|5608.36|0
1636978460000|2021-11-15 12:14:20|5608.36|5608.36|5609.07|5609.07|5609.07|5609.07|5608.36|5608.36|0
1636978500000|2021-11-15 12:15:00|5609.42|5609.42|5609.42|5609.42|5609.42|5609.42|5609.42|5609.42|0
1636978510000|2021-11-15 12:15:10|5609.77|5609.77|5609.77|5609.77|5609.77|5609.77|5609.77|5609.77|0
1636978530000|2021-11-15 12:15:30|5610.13|5610.13|5610.13|5610.13|5610.13|5610.13|5610.13|5610.13|0
1636978550000|2021-11-15 12:15:50|5610.4|5610.4|5610.4|5610.4|5610.4|5610.4|5610.4|5610.4|0
1636978560000|2021-11-15 12:16:00|5610.29|5610.29|5610.29|5610.29|5610.29|5610.29|5610.29|5610.29|0
1636978570000|2021-11-15 12:16:10|5610.64|5610.64|5610.64|5610.64|5610.64|5610.64|5610.64|5610.64|0
1636978600000|2021-11-15 12:16:40|5610.29|5610.29|5610.29|5610.29|5610.29|5610.29|5610.29|5610.29|0
1636978650000|2021-11-15 12:17:30|5610.78|5610.78|5610.78|5610.78|5610.78|5610.78|5610.78|5610.78|0
1636978680000|2021-11-15 12:18:00|5610.43|5610.43|5610.08|5610.08|5610.43|5610.43|5610.08|5610.08|0
1636978750000|2021-11-15 12:19:10|5609.83|5609.83|5609.48|5609.48|5609.83|5609.83|5609.48|5609.48|0
1636978760000|2021-11-15 12:19:20|5609.83|5609.83|5609.83|5609.83|5609.83|5609.83|5609.83|5609.83|0
1636978800000|2021-11-15 12:20:00|5609.55|5609.55|5609.9|5609.9|5609.9|5609.9|5609.55|5609.55|0
1636978860000|2021-11-15 12:21:00|5610.18|5610.18|5610.18|5610.18|5610.18|5610.18|5610.18|5610.18|0
1636978890000|2021-11-15 12:21:30|5609.83|5609.83|5610.11|5610.11|5610.11|5610.11|5609.83|5609.83|0
1636978920000|2021-11-15 12:22:00|5610.23|5610.23|5610.23|5610.23|5610.23|5610.23|5610.23|5610.23|0
1636978930000|2021-11-15 12:22:10|5610.58|5610.58|5610.83|5610.83|5610.83|5610.83|5610.58|5610.58|0
1636979040000|2021-11-15 12:24:00|5611.08|5611.08|5611.08|5611.08|5611.08|5611.08|5611.08|5611.08|0
1636979060000|2021-11-15 12:24:20|5611.43|5611.43|5611.43|5611.43|5611.43|5611.43|5611.43|5611.43|0
1636979090000|2021-11-15 12:24:50|5611.68|5611.68|5611.68|5611.68|5611.68|5611.68|5611.68|5611.68|0
1636979160000|2021-11-15 12:26:00|5611.56|5611.56|5613.31|5613.31|5613.31|5613.31|5611.56|5611.56|0
1636979170000|2021-11-15 12:26:10|5613.66|5613.66|5613.31|5613.31|5613.66|5613.66|5613.31|5613.31|0
1636979190000|2021-11-15 12:26:30|5613.59|5613.59|5613.59|5613.59|5613.59|5613.59|5613.59|5613.59|0
1636979240000|2021-11-15 12:27:20|5613.24|5613.24|5613.24|5613.24|5613.24|5613.24|5613.24|5613.24|0
1636979290000|2021-11-15 12:28:10|5612.53|5612.53|5612.53|5612.53|5612.53|5612.53|5612.53|5612.53|0
1636979310000|2021-11-15 12:28:30|5611.83|5611.83|5611.83|5611.83|5611.83|5611.83|5611.83|5611.83|0
1636979350000|2021-11-15 12:29:10|5612.18|5612.18|5612.3|5612.3|5612.3|5612.3|5612.18|5612.18|0
1636979480000|2021-11-15 12:31:20|5613|5613|5613|5613|5613|5613|5613|5613|0
1636979490000|2021-11-15 12:31:30|5612.65|5612.65|5612.65|5612.65|5612.65|5612.65|5612.65|5612.65|0
1636979530000|2021-11-15 12:32:10|5611.94|5611.94|5611.94|5611.94|5611.94|5611.94|5611.94|5611.94|0
1636979610000|2021-11-15 12:33:30|5611.59|5611.59|5611.24|5611.24|5611.59|5611.59|5611.24|5611.24|0
1636979620000|2021-11-15 12:33:40|5611.94|5611.94|5611.94|5611.94|5611.94|5611.94|5611.94|5611.94|0
1636979640000|2021-11-15 12:34:00|5611.24|5611.24|5610.65|5610.65|5611.24|5611.24|5610.65|5610.65|0
1636979650000|2021-11-15 12:34:10|5609.94|5609.94|5610.65|5610.65|5610.65|5610.65|5609.94|5609.94|0
1636979660000|2021-11-15 12:34:20|5611|5611|5611.36|5611.36|5611.36|5611.36|5611|5611|0
1636979680000|2021-11-15 12:34:40|5611.59|5611.59|5611.59|5611.59|5611.59|5611.59|5611.59|5611.59|0
1636979690000|2021-11-15 12:34:50|5612.29|5612.29|5612.29|5612.29|5612.29|5612.29|5612.29|5612.29|0
1636979760000|2021-11-15 12:36:00|5611.94|5611.94|5611.94|5611.94|5611.94|5611.94|5611.94|5611.94|0
1636979840000|2021-11-15 12:37:20|5611.59|5611.59|5611.59|5611.59|5611.59|5611.59|5611.59|5611.59|0
1636979860000|2021-11-15 12:37:40|5611.31|5611.31|5611.31|5611.31|5611.31|5611.31|5611.31|5611.31|0
1636979910000|2021-11-15 12:38:30|5611.59|5611.59|5611.59|5611.59|5611.59|5611.59|5611.59|5611.59|0
1636979990000|2021-11-15 12:39:50|5611.24|5611.24|5611.24|5611.24|5611.24|5611.24|5611.24|5611.24|0
1636980000000|2021-11-15 12:40:00|5611.59|5611.59|5611.59|5611.59|5611.59|5611.59|5611.59|5611.59|0
1636980010000|2021-11-15 12:40:10|5612.29|5612.29|5612.29|5612.29|5612.29|5612.29|5612.29|5612.29|0
1636980030000|2021-11-15 12:40:30|5612.06|5612.06|5611.83|5611.83|5612.06|5612.06|5611.83|5611.83|0
1636980040000|2021-11-15 12:40:40|5611.71|5611.71|5611.71|5611.71|5611.71|5611.71|5611.71|5611.71|0
1636980070000|2021-11-15 12:41:10|5612.06|5612.06|5612.06|5612.06|5612.06|5612.06|5612.06|5612.06|0
1636980100000|2021-11-15 12:41:40|5612.18|5612.18|5612.18|5612.18|5612.18|5612.18|5612.18|5612.18|0
1636980120000|2021-11-15 12:42:00|5612.52|5612.52|5612.52|5612.52|5612.52|5612.52|5612.52|5612.52|0
1636980130000|2021-11-15 12:42:10|5612.77|5612.77|5613.97|5613.97|5613.97|5613.97|5612.77|5612.77|0
1636980140000|2021-11-15 12:42:20|5614.22|5614.22|5614.22|5614.22|5614.22|5614.22|5614.22|5614.22|0
1636980150000|2021-11-15 12:42:30|5614.57|5614.57|5614.57|5614.57|5614.57|5614.57|5614.57|5614.57|0
1636980160000|2021-11-15 12:42:40|5613.87|5613.87|5613.87|5613.87|5613.87|5613.87|5613.87|5613.87|0
1636980180000|2021-11-15 12:43:00|5614.15|5614.15|5614.15|5614.15|5614.15|5614.15|5614.15|5614.15|0
1636980200000|2021-11-15 12:43:20|5614.42|5614.42|5614.42|5614.42|5614.42|5614.42|5614.42|5614.42|0
1636980270000|2021-11-15 12:44:30|5614.15|5614.15|5614.15|5614.15|5614.15|5614.15|5614.15|5614.15|0
1636980280000|2021-11-15 12:44:40|5614.42|5614.42|5614.42|5614.42|5614.42|5614.42|5614.42|5614.42|0
1636980300000|2021-11-15 12:45:00|5613.72|5613.72|5614.07|5614.07|5614.07|5614.07|5613.72|5613.72|0
1636980320000|2021-11-15 12:45:20|5614.31|5614.31|5614.03|5614.03|5614.31|5614.31|5614.03|5614.03|0
1636980350000|2021-11-15 12:45:50|5614.31|5614.31|5614.31|5614.31|5614.31|5614.31|5614.31|5614.31|0
1636980360000|2021-11-15 12:46:00|5614.66|5614.66|5614.66|5614.66|5614.66|5614.66|5614.66|5614.66|0
1636980430000|2021-11-15 12:47:10|5613.95|5613.95|5613.95|5613.95|5613.95|5613.95|5613.95|5613.95|0
1636980440000|2021-11-15 12:47:20|5613.25|5613.25|5613.25|5613.25|5613.25|5613.25|5613.25|5613.25|0
1636980450000|2021-11-15 12:47:30|5612.89|5612.89|5612.89|5612.89|5612.89|5612.89|5612.89|5612.89|0
1636980490000|2021-11-15 12:48:10|5612.54|5612.54|5612.54|5612.54|5612.54|5612.54|5612.54|5612.54|0
1636980530000|2021-11-15 12:48:50|5612.26|5612.26|5612.26|5612.26|5612.26|5612.26|5612.26|5612.26|0
1636980560000|2021-11-15 12:49:20|5612.5|5612.5|5612.5|5612.5|5612.5|5612.5|5612.5|5612.5|0
1636980600000|2021-11-15 12:50:00|5612.85|5612.85|5612.85|5612.85|5612.85|5612.85|5612.85|5612.85|0
1636980680000|2021-11-15 12:51:20|5613.2|5613.2|5613.2|5613.2|5613.2|5613.2|5613.2|5613.2|0
1636980720000|2021-11-15 12:52:00|5612.85|5612.85|5612.85|5612.85|5612.85|5612.85|5612.85|5612.85|0
1636980760000|2021-11-15 12:52:40|5613.19|5613.19|5613.19|5613.19|5613.19|5613.19|5613.19|5613.19|0
1636980780000|2021-11-15 12:53:00|5613.89|5613.89|5613.89|5613.89|5613.89|5613.89|5613.89|5613.89|0
1636980820000|2021-11-15 12:53:40|5614.25|5614.25|5614.25|5614.25|5614.25|5614.25|5614.25|5614.25|0
1636980830000|2021-11-15 12:53:50|5613.89|5613.89|5613.89|5613.89|5613.89|5613.89|5613.89|5613.89|0
1636980840000|2021-11-15 12:54:00|5614.17|5614.17|5614.17|5614.17|5614.17|5614.17|5614.17|5614.17|0
1636980890000|2021-11-15 12:54:50|5614.88|5614.88|5614.88|5614.88|5614.88|5614.88|5614.88|5614.88|0
1636980920000|2021-11-15 12:55:20|5613.82|5613.82|5613.82|5613.82|5613.82|5613.82|5613.82|5613.82|0
1636980950000|2021-11-15 12:55:50|5613.57|5613.57|5613.32|5613.32|5613.57|5613.57|5613.32|5613.32|0
1636980970000|2021-11-15 12:56:10|5612.97|5612.97|5612.97|5612.97|5612.97|5612.97|5612.97|5612.97|0
1636980990000|2021-11-15 12:56:30|5612.62|5612.62|5612.62|5612.62|5612.62|5612.62|5612.62|5612.62|0
1636981020000|2021-11-15 12:57:00|5612.95|5612.95|5612.95|5612.95|5612.95|5612.95|5612.95|5612.95|0
1636981120000|2021-11-15 12:58:40|5612.68|5612.68|5612.68|5612.68|5612.68|5612.68|5612.68|5612.68|0
1636981140000|2021-11-15 12:59:00|5612.32|5612.32|5612.68|5612.68|5612.68|5612.68|5612.32|5612.32|0
1636981160000|2021-11-15 12:59:20|5611.97|5611.97|5612.68|5612.68|5612.68|5612.68|5611.97|5611.97|0
1636981240000|2021-11-15 13:00:40|5612.95|5612.95|5612.95|5612.95|5612.95|5612.95|5612.95|5612.95|0
1636981250000|2021-11-15 13:00:50|5613.19|5613.19|5613.89|5613.89|5613.89|5613.89|5613.19|5613.19|0
1636981310000|2021-11-15 13:01:50|5613.67|5613.67|5612.97|5612.97|5613.67|5613.67|5612.97|5612.97|0
1636981340000|2021-11-15 13:02:20|5612.69|5612.69|5612.69|5612.69|5612.94|5612.94|5612.69|5612.69|0
1636981350000|2021-11-15 13:02:30|5612.44|5612.44|5612.44|5612.44|5612.44|5612.44|5612.44|5612.44|0
1636981370000|2021-11-15 13:02:50|5612.56|5612.56|5612.56|5612.56|5612.56|5612.56|5612.56|5612.56|0
1636981440000|2021-11-15 13:04:00|5612.91|5612.91|5612.91|5612.91|5612.91|5612.91|5612.91|5612.91|0
1636981450000|2021-11-15 13:04:10|5613.19|5613.19|5613.19|5613.19|5613.19|5613.19|5613.19|5613.19|0
1636981480000|2021-11-15 13:04:40|5612.83|5612.83|5613.19|5613.19|5613.19|5613.19|5612.83|5612.83|0
1636981510000|2021-11-15 13:05:10|5612.83|5612.83|5613.53|5613.53|5613.53|5613.53|5612.83|5612.83|0
1636981540000|2021-11-15 13:05:40|5613.64|5613.64|5613.53|5613.53|5613.64|5613.64|5613.53|5613.53|0
1636981570000|2021-11-15 13:06:10|5613.17|5613.17|5613.17|5613.17|5613.17|5613.17|5612.82|5612.82|0
1636981620000|2021-11-15 13:07:00|5612.82|5612.82|5612.59|5612.59|5612.82|5612.82|5612.59|5612.59|0
1636981630000|2021-11-15 13:07:10|5611.75|5611.75|5611.75|5611.75|5612.1|5612.1|5611.4|5611.4|0
1636981670000|2021-11-15 13:07:50|5612.1|5612.1|5612.1|5612.1|5612.1|5612.1|5612.1|5612.1|0
1636981730000|2021-11-15 13:08:50|5612.46|5612.46|5612.46|5612.46|5612.46|5612.46|5612.46|5612.46|0
1636981860000|2021-11-15 13:11:00|5612.1|5612.1|5612.1|5612.1|5612.1|5612.1|5612.1|5612.1|0
1636982150000|2021-11-15 13:15:50|5611.75|5611.75|5612.1|5612.1|5612.1|5612.1|5611.75|5611.75|0
1636982160000|2021-11-15 13:16:00|5611.75|5611.75|5611.75|5611.75|5611.75|5611.75|5611.75|5611.75|0
1636982170000|2021-11-15 13:16:10|5612.1|5612.1|5612.1|5612.1|5612.1|5612.1|5612.1|5612.1|0
1636982180000|2021-11-15 13:16:20|5612.46|5612.46|5612.46|5612.46|5612.46|5612.46|5612.1|5612.1|0
1636982190000|2021-11-15 13:16:30|5612.18|5612.18|5612.18|5612.18|5612.18|5612.18|5612.18|5612.18|0
1636982210000|2021-11-15 13:16:50|5612.53|5612.53|5612.53|5612.53|5612.53|5612.53|5612.53|5612.53|0
1636982220000|2021-11-15 13:17:00|5612.18|5612.18|5612.18|5612.18|5612.18|5612.18|5612.18|5612.18|0
1636982240000|2021-11-15 13:17:20|5611.82|5611.82|5611.82|5611.82|5611.82|5611.82|5611.82|5611.82|0
1636982260000|2021-11-15 13:17:40|5612.16|5612.16|5612.16|5612.16|5612.16|5612.16|5612.16|5612.16|0
1636982340000|2021-11-15 13:19:00|5612.52|5612.52|5612.52|5612.52|5612.52|5612.52|5612.52|5612.52|0
1636982350000|2021-11-15 13:19:10|5612.87|5612.87|5612.87|5612.87|5612.87|5612.87|5612.87|5612.87|0
1636982400000|2021-11-15 13:20:00|5613.12|5613.12|5613.02|5613.02|5613.48|5613.48|5613.02|5613.02|0
1636982450000|2021-11-15 13:20:50|5612.66|5612.66|5612.66|5612.66|5612.66|5612.66|5612.66|5612.66|0
1636982460000|2021-11-15 13:21:00|5612.91|5612.91|5612.91|5612.91|5612.91|5612.91|5612.91|5612.91|0
1636982480000|2021-11-15 13:21:20|5613.03|5613.03|5613.48|5613.48|5613.48|5613.48|5613.03|5613.03|0
1636982610000|2021-11-15 13:23:30|5614.19|5614.19|5614.19|5614.19|5614.19|5614.19|5614.19|5614.19|0
1636982620000|2021-11-15 13:23:40|5614.54|5614.54|5614.54|5614.54|5614.54|5614.54|5614.54|5614.54|0
1636982650000|2021-11-15 13:24:10|5614.89|5614.89|5614.89|5614.89|5614.89|5614.89|5614.89|5614.89|0
1636982720000|2021-11-15 13:25:20|5615.25|5615.25|5615.25|5615.25|5615.25|5615.25|5615.25|5615.25|0
1636982760000|2021-11-15 13:26:00|5614.89|5614.89|5614.89|5614.89|5614.89|5614.89|5614.89|5614.89|0
1636982770000|2021-11-15 13:26:10|5615.23|5615.23|5615.23|5615.23|5615.23|5615.23|5615.23|5615.23|0
1636982780000|2021-11-15 13:26:20|5614.95|5614.95|5614|5614|5614.95|5614.95|5614|5614|0
1636982790000|2021-11-15 13:26:30|5613.66|5613.66|5613.41|5613.41|5613.66|5613.66|5613.41|5613.41|0
1636982840000|2021-11-15 13:27:20|5613.91|5613.91|5613.91|5613.91|5613.91|5613.91|5613.91|5613.91|0
1636982870000|2021-11-15 13:27:50|5614.26|5614.26|5614.97|5614.97|5614.97|5614.97|5614.26|5614.26|0
1636982900000|2021-11-15 13:28:20|5615.08|5615.08|5615.36|5615.36|5615.36|5615.36|5615.08|5615.08|0
1636982960000|2021-11-15 13:29:20|5614.9|5614.9|5614.66|5614.66|5614.9|5614.9|5614.66|5614.66|0
1636983000000|2021-11-15 13:30:00|5614.31|5614.31|5615.02|5615.02|5615.02|5615.02|5614.31|5614.31|0
1636983020000|2021-11-15 13:30:20|5615.37|5615.37|5615.72|5615.72|5616.42|5616.42|5615.37|5615.37|0
1636983070000|2021-11-15 13:31:10|5616.42|5616.42|5616.42|5616.42|5616.42|5616.42|5616.42|5616.42|0
1636983120000|2021-11-15 13:32:00|5616.67|5616.67|5617.73|5617.73|5617.73|5617.73|5616.67|5616.67|0
1636983170000|2021-11-15 13:32:50|5617.03|5617.03|5617.28|5617.28|5617.28|5617.28|5617.03|5617.03|0
1636983180000|2021-11-15 13:33:00|5616.92|5616.92|5616.92|5616.92|5616.92|5616.92|5616.92|5616.92|0
1636983210000|2021-11-15 13:33:30|5617.28|5617.28|5617.28|5617.28|5617.28|5617.28|5617.28|5617.28|0
1636983270000|2021-11-15 13:34:30|5617.39|5617.39|5616.2|5616.2|5617.39|5617.39|5616.2|5616.2|0
1636983310000|2021-11-15 13:35:10|5616.56|5616.56|5616.56|5616.56|5616.56|5616.56|5616.56|5616.56|0
1636983360000|2021-11-15 13:36:00|5616.2|5616.2|5616.2|5616.2|5616.2|5616.2|5616.2|5616.2|0
1636983390000|2021-11-15 13:36:30|5615.97|5615.97|5615.97|5615.97|5615.97|5615.97|5615.97|5615.97|0
1636983430000|2021-11-15 13:37:10|5616.32|5616.32|5616.68|5616.68|5616.68|5616.68|5616.32|5616.32|0
1636983470000|2021-11-15 13:37:50|5616.32|5616.32|5616.32|5616.32|5616.32|5616.32|5616.32|5616.32|0
1636983510000|2021-11-15 13:38:30|5616.04|5616.04|5616.04|5616.04|5616.04|5616.04|5616.04|5616.04|0
1636983560000|2021-11-15 13:39:20|5615.69|5615.69|5615.69|5615.69|5615.69|5615.69|5615.69|5615.69|0
1636983570000|2021-11-15 13:39:30|5615.81|5615.81|5616.09|5616.09|5616.09|5616.09|5615.81|5615.81|0
1636983720000|2021-11-15 13:42:00|5616.42|5616.42|5616.42|5616.42|5616.42|5616.42|5616.42|5616.42|0
1636983750000|2021-11-15 13:42:30|5616.07|5616.07|5616.07|5616.07|5616.07|5616.07|5616.07|5616.07|0
1636983800000|2021-11-15 13:43:20|5616.57|5616.57|5616.92|5616.92|5616.92|5616.92|5616.57|5616.57|0
1636983830000|2021-11-15 13:43:50|5616.57|5616.57|5616.57|5616.57|5616.57|5616.57|5616.57|5616.57|0
1636983860000|2021-11-15 13:44:20|5616.85|5616.85|5616.85|5616.85|5616.85|5616.85|5616.85|5616.85|0
1636983910000|2021-11-15 13:45:10|5617.2|5617.2|5617.2|5617.2|5617.2|5617.2|5617.2|5617.2|0
1636983950000|2021-11-15 13:45:50|5617.54|5617.54|5618.25|5618.25|5618.25|5618.25|5617.54|5617.54|0
1636984000000|2021-11-15 13:46:40|5618.6|5618.6|5618.6|5618.6|5618.6|5618.6|5618.6|5618.6|0
1636984010000|2021-11-15 13:46:50|5618.88|5618.88|5618.88|5618.88|5618.88|5618.88|5618.88|5618.88|0
1636984080000|2021-11-15 13:48:00|5619.23|5619.23|5619.58|5619.58|5619.58|5619.58|5619.23|5619.23|0
1636984090000|2021-11-15 13:48:10|5620.42|5620.42|5622.07|5622.07|5622.07|5622.07|5620.42|5620.42|0
1636984110000|2021-11-15 13:48:30|5622.3|5622.3|5622.3|5622.3|5622.3|5622.3|5622.3|5622.3|0
1636984130000|2021-11-15 13:48:50|5621.95|5621.95|5621.59|5621.59|5621.95|5621.95|5621.59|5621.59|0
1636984140000|2021-11-15 13:49:00|5621.95|5621.95|5622.65|5622.65|5622.65|5622.65|5621.95|5621.95|0
1636984170000|2021-11-15 13:49:30|5622.3|5622.3|5623.26|5623.26|5623.26|5623.26|5622.3|5622.3|0
1636984200000|2021-11-15 13:50:00|5623.97|5623.97|5624.25|5624.25|5624.25|5624.25|5623.97|5623.97|0
1636984210000|2021-11-15 13:50:10|5624.6|5624.6|5624.6|5624.6|5624.6|5624.6|5624.6|5624.6|0
1636984240000|2021-11-15 13:50:40|5625.31|5625.31|5625.66|5625.66|5625.66|5625.66|5625.31|5625.31|0
1636984250000|2021-11-15 13:50:50|5625.94|5625.94|5625.94|5625.94|5625.94|5625.94|5625.94|5625.94|0
1636984260000|2021-11-15 13:51:00|5626.29|5626.29|5626.79|5626.79|5626.79|5626.79|5626.29|5626.29|0
1636984270000|2021-11-15 13:51:10|5627.14|5627.14|5627.14|5627.14|5627.14|5627.14|5627.14|5627.14|0
1636984280000|2021-11-15 13:51:20|5626.86|5626.86|5626.86|5626.86|5626.86|5626.86|5626.86|5626.86|0
1636984290000|2021-11-15 13:51:30|5627.1|5627.1|5627.1|5627.1|5627.1|5627.1|5627.1|5627.1|0
1636984300000|2021-11-15 13:51:40|5626.85|5626.85|5626.85|5626.85|5626.85|5626.85|5626.85|5626.85|0
1636984310000|2021-11-15 13:51:50|5627.53|5627.53|5627.53|5627.53|5627.53|5627.53|5627.53|5627.53|0
1636984340000|2021-11-15 13:52:20|5627.87|5627.87|5628.57|5628.57|5628.57|5628.57|5627.87|5627.87|0
1636984370000|2021-11-15 13:52:50|5628.85|5628.85|5629.2|5629.2|5629.2|5629.2|5628.85|5628.85|0
1636984380000|2021-11-15 13:53:00|5629.45|5629.45|5630.05|5630.05|5630.05|5630.05|5629.45|5629.45|0
1636984390000|2021-11-15 13:53:10|5629.7|5629.7|5629.7|5629.7|5629.7|5629.7|5629.7|5629.7|0
1636984400000|2021-11-15 13:53:20|5630.05|5630.05|5629.35|5629.35|5630.05|5630.05|5629.35|5629.35|0
1636984410000|2021-11-15 13:53:30|5629|5629|5629|5629|5629|5629|5629|5629|0
1636984480000|2021-11-15 13:54:40|5628.64|5628.64|5628.64|5628.64|5628.64|5628.64|5628.64|5628.64|0
1636984510000|2021-11-15 13:55:10|5629.35|5629.35|5629.35|5629.35|5629.35|5629.35|5629.35|5629.35|0
1636984520000|2021-11-15 13:55:20|5629|5629|5629|5629|5629|5629|5629|5629|0
1636984560000|2021-11-15 13:56:00|5629.24|5629.24|5629.24|5629.24|5629.24|5629.24|5629.24|5629.24|0
1636984620000|2021-11-15 13:57:00|5629.49|5629.49|5629.14|5629.14|5629.49|5629.49|5629.14|5629.14|0
1636984640000|2021-11-15 13:57:20|5629.02|5629.02|5629.02|5629.02|5629.02|5629.02|5629.02|5629.02|0
1636984670000|2021-11-15 13:57:50|5628.67|5628.67|5629.38|5629.38|5629.38|5629.38|5628.67|5628.67|0
1636984720000|2021-11-15 13:58:40|5629.02|5629.02|5629.02|5629.02|5629.02|5629.02|5629.02|5629.02|0
1636984740000|2021-11-15 13:59:00|5629.14|5629.14|5629.14|5629.14|5629.14|5629.14|5629.14|5629.14|0
1636984750000|2021-11-15 13:59:10|5629.49|5629.49|5629.49|5629.49|5629.49|5629.49|5629.49|5629.49|0
1636984760000|2021-11-15 13:59:20|5629.24|5629.24|5629.24|5629.24|5629.24|5629.24|5629.24|5629.24|0
1636984800000|2021-11-15 14:00:00|5629.36|5629.36|5629.01|5629.01|5629.36|5629.36|5629.01|5629.01|0
1636984810000|2021-11-15 14:00:10|5629.71|5629.71|5629.04|5629.04|5629.71|5629.71|5629.04|5629.04|0
1636984820000|2021-11-15 14:00:20|5628.7|5628.7|5628.7|5628.7|5628.7|5628.7|5628.7|5628.7|0
1636984880000|2021-11-15 14:01:20|5628.34|5628.34|5628.7|5628.7|5628.7|5628.7|5628.34|5628.34|0
1636984900000|2021-11-15 14:01:40|5628.42|5628.42|5628.42|5628.42|5628.42|5628.42|5628.42|5628.42|0
1636984920000|2021-11-15 14:02:00|5628.77|5628.77|5628.77|5628.77|5628.77|5628.77|5628.77|5628.77|0
1636984960000|2021-11-15 14:02:40|5628.42|5628.42|5627.71|5627.71|5628.42|5628.42|5627.71|5627.71|0
1636984970000|2021-11-15 14:02:50|5627.48|5627.48|5627.48|5627.48|5627.48|5627.48|5627.48|5627.48|0
1636984980000|2021-11-15 14:03:00|5627.6|5627.6|5627.6|5627.6|5627.6|5627.6|5627.6|5627.6|0
1636985000000|2021-11-15 14:03:20|5627.95|5627.95|5627.95|5627.95|5627.95|5627.95|5627.95|5627.95|0
1636985030000|2021-11-15 14:03:50|5627.61|5627.61|5627.61|5627.61|5627.61|5627.61|5627.61|5627.61|0
1636985090000|2021-11-15 14:04:50|5627.96|5627.96|5627.96|5627.96|5627.96|5627.96|5627.96|5627.96|0
1636985120000|2021-11-15 14:05:20|5628.3|5628.3|5628.3|5628.3|5628.3|5628.3|5628.3|5628.3|0
1636985130000|2021-11-15 14:05:30|5628.65|5628.65|5629.01|5629.01|5629.01|5629.01|5628.65|5628.65|0
1636985170000|2021-11-15 14:06:10|5628.67|5628.67|5628.67|5628.67|5628.67|5628.67|5628.67|5628.67|0
1636985180000|2021-11-15 14:06:20|5628.32|5628.32|5628.32|5628.32|5628.32|5628.32|5628.32|5628.32|0
1636985200000|2021-11-15 14:06:40|5627.82|5627.82|5628.07|5628.07|5628.07|5628.07|5627.82|5627.82|0
1636985240000|2021-11-15 14:07:20|5628.18|5628.18|5626.42|5626.42|5628.18|5628.18|5626.07|5626.07|0
1636985250000|2021-11-15 14:07:30|5626.67|5626.67|5626.67|5626.67|5626.67|5626.67|5626.67|5626.67|0
1636985330000|2021-11-15 14:08:50|5625.61|5625.61|5626.67|5626.67|5626.67|5626.67|5625.61|5625.61|0
1636985410000|2021-11-15 14:10:10|5626.42|5626.42|5626.42|5626.42|5626.42|5626.42|5626.42|5626.42|0
1636985420000|2021-11-15 14:10:20|5626.77|5626.77|5626.77|5626.77|5626.77|5626.77|5626.77|5626.77|0
1636985470000|2021-11-15 14:11:10|5626.42|5626.42|5626.3|5626.3|5626.89|5626.89|5626.3|5626.3|0
1636985480000|2021-11-15 14:11:20|5625.6|5625.6|5626.42|5626.42|5626.42|5626.42|5625.6|5625.6|0
1636985490000|2021-11-15 14:11:30|5625.71|5625.71|5625.83|5625.83|5625.83|5625.83|5624.42|5624.42|0
1636985500000|2021-11-15 14:11:40|5625.48|5625.48|5625.48|5625.48|5625.48|5625.48|5625.48|5625.48|0
1636985510000|2021-11-15 14:11:50|5625.76|5625.76|5625.76|5625.76|5625.76|5625.76|5625.76|5625.76|0
1636985530000|2021-11-15 14:12:10|5626.11|5626.11|5626.11|5626.11|5626.11|5626.11|5626.11|5626.11|0
1636985560000|2021-11-15 14:12:40|5626.46|5626.46|5626.46|5626.46|5626.46|5626.46|5626.46|5626.46|0
1636985570000|2021-11-15 14:12:50|5626.81|5626.81|5626.81|5626.81|5626.81|5626.81|5626.81|5626.81|0
1636985600000|2021-11-15 14:13:20|5626.11|5626.11|5626.11|5626.11|5626.11|5626.11|5626.11|5626.11|0
1636985640000|2021-11-15 14:14:00|5626.46|5626.46|5626.46|5626.46|5626.46|5626.46|5626.46|5626.46|0
1636985680000|2021-11-15 14:14:40|5626.11|5626.11|5625.76|5625.76|5626.11|5626.11|5625.76|5625.76|0
1636985700000|2021-11-15 14:15:00|5626.11|5626.11|5626.45|5626.45|5626.45|5626.45|5626.11|5626.11|0
1636985710000|2021-11-15 14:15:10|5626.1|5626.1|5626.36|5626.36|5626.36|5626.36|5625.86|5625.86|0
1636985730000|2021-11-15 14:15:30|5626.02|5626.02|5625.67|5625.67|5626.02|5626.02|5625.67|5625.67|0
1636985740000|2021-11-15 14:15:40|5625.42|5625.42|5625.77|5625.77|5625.77|5625.77|5625.42|5625.42|0
1636985760000|2021-11-15 14:16:00|5625.65|5625.65|5625.65|5625.65|5625.65|5625.65|5625.65|5625.65|0
1636985770000|2021-11-15 14:16:10|5625.42|5625.42|5625.3|5625.3|5625.42|5625.42|5625.3|5625.3|0
1636985780000|2021-11-15 14:16:20|5625.05|5625.05|5625.05|5625.05|5625.05|5625.05|5625.05|5625.05|0
1636985800000|2021-11-15 14:16:40|5624|5624|5624|5624|5624|5624|5624|5624|0
1636985860000|2021-11-15 14:17:40|5624.7|5624.7|5624.7|5624.7|5624.7|5624.7|5624.7|5624.7|0
1636985870000|2021-11-15 14:17:50|5624.35|5624.35|5624.35|5624.35|5624.35|5624.35|5624.35|5624.35|0
1636985890000|2021-11-15 14:18:10|5624.1|5624.1|5624.1|5624.1|5624.1|5624.1|5624.1|5624.1|0
1636985960000|2021-11-15 14:19:20|5623.87|5623.87|5623.19|5623.19|5623.87|5623.87|5623.19|5623.19|0
1636985980000|2021-11-15 14:19:40|5623.54|5623.54|5622.56|5622.56|5623.54|5623.54|5622.56|5622.56|0
1636985990000|2021-11-15 14:19:50|5622.2|5622.2|5622.44|5622.44|5622.44|5622.44|5622.2|5622.2|0
1636986000000|2021-11-15 14:20:00|5622.79|5622.79|5622.79|5622.79|5622.79|5622.79|5622.79|5622.79|0
1636986010000|2021-11-15 14:20:10|5622.08|5622.08|5622.08|5622.08|5622.08|5622.08|5622.08|5622.08|0
1636986030000|2021-11-15 14:20:30|5621.84|5621.84|5621.84|5621.84|5621.84|5621.84|5621.59|5621.59|0
1636986040000|2021-11-15 14:20:40|5621.49|5621.49|5621.37|5621.37|5621.49|5621.49|5621.37|5621.37|0
1636986060000|2021-11-15 14:21:00|5621.02|5621.02|5621.02|5621.02|5621.02|5621.02|5621.02|5621.02|0
1636986090000|2021-11-15 14:21:30|5621.13|5621.13|5621.13|5621.13|5621.13|5621.13|5621.13|5621.13|0
1636986120000|2021-11-15 14:22:00|5621.49|5621.49|5621.49|5621.49|5621.49|5621.49|5621.49|5621.49|0
1636986130000|2021-11-15 14:22:10|5621.72|5621.72|5621.72|5621.72|5621.72|5621.72|5621.72|5621.72|0
1636986140000|2021-11-15 14:22:20|5621.47|5621.47|5621.82|5621.82|5621.82|5621.82|5621.47|5621.47|0
1636986150000|2021-11-15 14:22:30|5621.71|5621.71|5621.95|5621.95|5621.95|5621.95|5621.71|5621.71|0
1636986160000|2021-11-15 14:22:40|5621.62|5621.62|5621.62|5621.62|5621.62|5621.62|5621.28|5621.28|0
1636986180000|2021-11-15 14:23:00|5621.26|5621.26|5620.91|5620.91|5621.26|5621.26|5620.91|5620.91|0
1636986220000|2021-11-15 14:23:40|5619.96|5619.96|5619.5|5619.5|5620.2|5620.2|5619.5|5619.5|0
1636986270000|2021-11-15 14:24:30|5619.78|5619.78|5620.13|5620.13|5620.13|5620.13|5619.78|5619.78|0
1636986300000|2021-11-15 14:25:00|5620.48|5620.48|5620.84|5620.84|5620.84|5620.84|5620.48|5620.48|0
1636986350000|2021-11-15 14:25:50|5619.78|5619.78|5619.78|5619.78|5619.78|5619.78|5619.78|5619.78|0
1636986380000|2021-11-15 14:26:20|5619.42|5619.42|5619.42|5619.42|5619.42|5619.42|5619.42|5619.42|0
1636986430000|2021-11-15 14:27:10|5620.13|5620.13|5620.13|5620.13|5620.13|5620.13|5620.13|5620.13|0
1636986490000|2021-11-15 14:28:10|5620.36|5620.36|5618.95|5618.95|5620.36|5620.36|5618.95|5618.95|0
1636986540000|2021-11-15 14:29:00|5618.25|5618.25|5618.25|5618.25|5618.25|5618.25|5618.25|5618.25|0
1636986560000|2021-11-15 14:29:20|5619.3|5619.3|5619.3|5619.3|5619.3|5619.3|5619.3|5619.3|0
1636986570000|2021-11-15 14:29:30|5619.91|5619.91|5620.16|5620.16|5620.16|5620.16|5619.91|5619.91|0
1636986590000|2021-11-15 14:29:50|5620.86|5620.86|5620.86|5620.86|5620.86|5620.86|5620.86|5620.86|0
1636986600000|2021-11-15 14:30:00|5620.51|5620.51|5620.76|5620.76|5620.76|5620.76|5620.16|5620.16|0
1636986640000|2021-11-15 14:30:40|5619.45|5619.45|5619.45|5619.45|5619.45|5619.45|5619.45|5619.45|0
1636986660000|2021-11-15 14:31:00|5618.39|5618.39|5618.04|5618.04|5618.39|5618.39|5618.04|5618.04|0
1636986680000|2021-11-15 14:31:20|5618.39|5618.39|5618.74|5618.74|5618.74|5618.74|5618.39|5618.39|0
1636986700000|2021-11-15 14:31:40|5619.45|5619.45|5620.16|5620.16|5620.16|5620.16|5619.45|5619.45|0
1636986710000|2021-11-15 14:31:50|5619.45|5619.45|5619.45|5619.45|5619.45|5619.45|5619.45|5619.45|0
1636986740000|2021-11-15 14:32:20|5619.1|5619.1|5618.74|5618.74|5619.1|5619.1|5618.74|5618.74|0
1636986750000|2021-11-15 14:32:30|5619.1|5619.1|5620.29|5620.29|5620.29|5620.29|5619.1|5619.1|0
1636986760000|2021-11-15 14:32:40|5620.62|5620.62|5620.74|5620.74|5620.74|5620.74|5620.62|5620.62|0
1636986770000|2021-11-15 14:32:50|5621.08|5621.08|5622.14|5622.14|5622.14|5622.14|5621.08|5621.08|0
1636986780000|2021-11-15 14:33:00|5621.79|5621.79|5622.07|5622.07|5622.07|5622.07|5621.79|5621.79|0
1636986800000|2021-11-15 14:33:20|5621.11|5621.11|5620.64|5620.64|5621.11|5621.11|5620.64|5620.64|0
1636986810000|2021-11-15 14:33:30|5620.36|5620.36|5620.36|5620.36|5620.36|5620.36|5620.36|5620.36|0
1636986830000|2021-11-15 14:33:50|5619.66|5619.66|5619.66|5619.66|5619.66|5619.66|5619.66|5619.66|0
1636986840000|2021-11-15 14:34:00|5619.3|5619.3|5620.36|5620.36|5620.36|5620.36|5619.3|5619.3|0
1636986850000|2021-11-15 14:34:10|5619.89|5619.89|5620.13|5620.13|5620.13|5620.13|5619.89|5619.89|0
1636986860000|2021-11-15 14:34:20|5619.85|5619.85|5618.77|5618.77|5619.85|5619.85|5618.64|5618.64|0
1636986880000|2021-11-15 14:34:40|5619.83|5619.83|5619.48|5619.48|5619.83|5619.83|5619.48|5619.48|0
1636986900000|2021-11-15 14:35:00|5619.13|5619.13|5621.24|5621.24|5621.24|5621.24|5619.13|5619.13|0
1636986910000|2021-11-15 14:35:10|5621.6|5621.6|5621.6|5621.6|5621.6|5621.6|5621.6|5621.6|0
1636986920000|2021-11-15 14:35:20|5621.24|5621.24|5621.24|5621.24|5621.24|5621.24|5621.24|5621.24|0
1636986930000|2021-11-15 14:35:30|5621.36|5621.36|5620.65|5620.65|5621.36|5621.36|5620.65|5620.65|0
1636986950000|2021-11-15 14:35:50|5620.38|5620.38|5620.38|5620.38|5620.38|5620.38|5620.38|5620.38|0
1636986960000|2021-11-15 14:36:00|5618.96|5618.96|5619.32|5619.32|5619.32|5619.32|5618.96|5618.96|0
1636986970000|2021-11-15 14:36:10|5619.67|5619.67|5619.67|5619.67|5619.67|5619.67|5619.67|5619.67|0
1636986990000|2021-11-15 14:36:30|5620.02|5620.02|5620.02|5620.02|5620.02|5620.02|5620.02|5620.02|0
1636987010000|2021-11-15 14:36:50|5619.79|5619.79|5619.56|5619.56|5619.79|5619.79|5619.56|5619.56|0
1636987020000|2021-11-15 14:37:00|5619.83|5619.83|5619.83|5619.83|5619.83|5619.83|5619.83|5619.83|0
1636987030000|2021-11-15 14:37:10|5620.89|5620.89|5620.89|5620.89|5620.89|5620.89|5620.89|5620.89|0
1636987040000|2021-11-15 14:37:20|5621.25|5621.25|5621.25|5621.25|5621.25|5621.25|5621.25|5621.25|0
1636987050000|2021-11-15 14:37:30|5620.97|5620.97|5621.25|5621.25|5621.25|5621.25|5620.97|5620.97|0
1636987080000|2021-11-15 14:38:00|5621.6|5621.6|5621.35|5621.35|5621.6|5621.6|5621.35|5621.35|0
1636987090000|2021-11-15 14:38:10|5621|5621|5621|5621|5621|5621|5621|5621|0
1636987100000|2021-11-15 14:38:20|5621.11|5621.11|5621.23|5621.23|5621.23|5621.23|5621.11|5621.11|0
1636987120000|2021-11-15 14:38:40|5620.98|5620.98|5620.98|5620.98|5620.98|5620.98|5620.98|5620.98|0
1636987130000|2021-11-15 14:38:50|5620.7|5620.7|5620.7|5620.7|5620.7|5620.7|5620.7|5620.7|0
1636987140000|2021-11-15 14:39:00|5620.45|5620.45|5620.45|5620.45|5620.45|5620.45|5620.45|5620.45|0
1636987150000|2021-11-15 14:39:10|5620.81|5620.81|5620.81|5620.81|5620.81|5620.81|5620.81|5620.81|0
1636987160000|2021-11-15 14:39:20|5620.1|5620.1|5620.1|5620.1|5620.1|5620.1|5620.1|5620.1|0
1636987170000|2021-11-15 14:39:30|5619.63|5619.63|5620.34|5620.34|5620.34|5620.34|5619.63|5619.63|0
1636987180000|2021-11-15 14:39:40|5621.05|5621.05|5621.4|5621.4|5621.4|5621.4|5621.05|5621.05|0
1636987190000|2021-11-15 14:39:50|5621.05|5621.05|5621.17|5621.17|5621.17|5621.17|5621.05|5621.05|0
1636987200000|2021-11-15 14:40:00|5621.87|5621.87|5621.87|5621.87|5621.87|5621.87|5621.87|5621.87|0
1636987210000|2021-11-15 14:40:10|5621.52|5621.52|5621.17|5621.17|5621.52|5621.52|5621.17|5621.17|0
1636987220000|2021-11-15 14:40:20|5621.52|5621.52|5621.52|5621.52|5621.52|5621.52|5621.52|5621.52|0
1636987230000|2021-11-15 14:40:30|5621.87|5621.87|5622.47|5622.47|5622.47|5622.47|5621.87|5621.87|0
1636987260000|2021-11-15 14:41:00|5622.83|5622.83|5622.83|5622.83|5622.83|5622.83|5622.83|5622.83|0
1636987280000|2021-11-15 14:41:20|5622.47|5622.47|5622|5622|5622.47|5622.47|5622|5622|0
1636987290000|2021-11-15 14:41:30|5622.25|5622.25|5621.91|5621.91|5622.25|5622.25|5621.91|5621.91|0
1636987300000|2021-11-15 14:41:40|5622.26|5622.26|5622.97|5622.97|5622.97|5622.97|5622.26|5622.26|0
1636987330000|2021-11-15 14:42:10|5622.62|5622.62|5622.97|5622.97|5622.97|5622.97|5622.62|5622.62|0
1636987340000|2021-11-15 14:42:20|5621.56|5621.56|5621.31|5621.31|5621.56|5621.56|5621.31|5621.31|0
1636987360000|2021-11-15 14:42:40|5620.6|5620.6|5620.6|5620.6|5620.6|5620.6|5620.6|5620.6|0
1636987380000|2021-11-15 14:43:00|5620.96|5620.96|5620.6|5620.6|5620.96|5620.96|5620.6|5620.6|0
1636987390000|2021-11-15 14:43:10|5620.25|5620.25|5620.25|5620.25|5620.25|5620.25|5620.25|5620.25|0
1636987400000|2021-11-15 14:43:20|5620.96|5620.96|5622.94|5622.94|5622.94|5622.94|5620.96|5620.96|0
1636987410000|2021-11-15 14:43:30|5623.65|5623.65|5622.72|5622.72|5623.76|5623.76|5622.72|5622.72|0
1636987420000|2021-11-15 14:43:40|5622.01|5622.01|5622.01|5622.01|5622.01|5622.01|5622.01|5622.01|0
1636987430000|2021-11-15 14:43:50|5621.31|5621.31|5621.31|5621.31|5621.31|5621.31|5621.31|5621.31|0
1636987450000|2021-11-15 14:44:10|5621.19|5621.19|5619.78|5619.78|5621.19|5621.19|5619.78|5619.78|0
1636987460000|2021-11-15 14:44:20|5620.48|5620.48|5620.48|5620.48|5620.48|5620.48|5620.48|5620.48|0
1636987480000|2021-11-15 14:44:40|5619.78|5619.78|5619.44|5619.44|5619.78|5619.78|5619.44|5619.44|0
1636987500000|2021-11-15 14:45:00|5619.19|5619.19|5620.15|5620.15|5620.15|5620.15|5619.19|5619.19|0
1636987530000|2021-11-15 14:45:30|5619.44|5619.44|5619.44|5619.44|5619.44|5619.44|5619.44|5619.44|0
1636987540000|2021-11-15 14:45:40|5619.09|5619.09|5619.09|5619.09|5619.09|5619.09|5618.73|5618.73|0
1636987580000|2021-11-15 14:46:20|5618.73|5618.73|5618.73|5618.73|5618.73|5618.73|5618.73|5618.73|0
1636987590000|2021-11-15 14:46:30|5619.09|5619.09|5620.15|5620.15|5620.15|5620.15|5619.09|5619.09|0
1636987600000|2021-11-15 14:46:40|5620.26|5620.26|5620.26|5620.26|5620.26|5620.26|5620.26|5620.26|0
1636987630000|2021-11-15 14:47:10|5620.62|5620.62|5620.97|5620.97|5620.97|5620.97|5620.62|5620.62|0
1636987640000|2021-11-15 14:47:20|5621.31|5621.31|5621.59|5621.59|5621.59|5621.59|5620.95|5620.95|0
1636987660000|2021-11-15 14:47:40|5622.29|5622.29|5622.29|5622.29|5622.29|5622.29|5622.29|5622.29|0
1636987670000|2021-11-15 14:47:50|5622.63|5622.63|5622.63|5622.63|5622.63|5622.63|5622.63|5622.63|0
1636987690000|2021-11-15 14:48:10|5622.88|5622.88|5622.88|5622.88|5622.88|5622.88|5622.88|5622.88|0
1636987700000|2021-11-15 14:48:20|5622.54|5622.54|5622.89|5622.89|5622.89|5622.89|5622.54|5622.54|0
1636987710000|2021-11-15 14:48:30|5623.17|5623.17|5623.17|5623.17|5623.17|5623.17|5623.17|5623.17|0
1636987730000|2021-11-15 14:48:50|5623.45|5623.45|5623.45|5623.45|5623.45|5623.45|5623.45|5623.45|0
1636987740000|2021-11-15 14:49:00|5623.1|5623.1|5622.75|5622.75|5623.1|5623.1|5622.39|5622.39|0
1636987750000|2021-11-15 14:49:10|5622.04|5622.04|5622.38|5622.38|5622.38|5622.38|5622.04|5622.04|0
1636987760000|2021-11-15 14:49:20|5623.08|5623.08|5623.08|5623.08|5623.08|5623.08|5623.08|5623.08|0
1636987770000|2021-11-15 14:49:30|5622.73|5622.73|5623.08|5623.08|5623.08|5623.08|5622.73|5622.73|0
1636987780000|2021-11-15 14:49:40|5622.38|5622.38|5622.38|5622.38|5622.38|5622.38|5622.38|5622.38|0
1636987790000|2021-11-15 14:49:50|5621.32|5621.32|5621.32|5621.32|5621.32|5621.32|5621.32|5621.32|0
1636987800000|2021-11-15 14:50:00|5620.97|5620.97|5621.08|5621.08|5621.08|5621.08|5620.97|5620.97|0
1636987820000|2021-11-15 14:50:20|5622.14|5622.14|5622.14|5622.14|5622.14|5622.14|5622.14|5622.14|0
1636987830000|2021-11-15 14:50:30|5622.5|5622.5|5622.14|5622.14|5622.5|5622.5|5622.14|5622.14|0
1636987850000|2021-11-15 14:50:50|5622.48|5622.48|5623.44|5623.44|5623.44|5623.44|5622.48|5622.48|0
1636987880000|2021-11-15 14:51:20|5623.79|5623.79|5623.44|5623.44|5623.79|5623.79|5623.44|5623.44|0
1636987900000|2021-11-15 14:51:40|5623.08|5623.08|5623.08|5623.08|5623.08|5623.08|5623.08|5623.08|0
1636987920000|2021-11-15 14:52:00|5623.44|5623.44|5623.44|5623.44|5623.44|5623.44|5623.44|5623.44|0
1636987970000|2021-11-15 14:52:50|5622.38|5622.38|5622.38|5622.38|5622.38|5622.38|5622.38|5622.38|0
1636987980000|2021-11-15 14:53:00|5622.73|5622.73|5622.73|5622.73|5622.73|5622.73|5622.38|5622.38|0
1636987990000|2021-11-15 14:53:10|5622.98|5622.98|5622.98|5622.98|5622.98|5622.98|5622.98|5622.98|0
1636988010000|2021-11-15 14:53:30|5622.63|5622.63|5622.63|5622.63|5622.63|5622.63|5622.63|5622.63|0
1636988040000|2021-11-15 14:54:00|5623.33|5623.33|5623.33|5623.33|5623.33|5623.33|5623.33|5623.33|0
1636988050000|2021-11-15 14:54:10|5623.68|5623.68|5623.8|5623.8|5623.8|5623.8|5623.68|5623.68|0
1636988070000|2021-11-15 14:54:30|5623.46|5623.46|5623.8|5623.8|5623.8|5623.8|5623.46|5623.46|0
1636988080000|2021-11-15 14:54:40|5622.39|5622.39|5623.1|5623.1|5623.1|5623.1|5622.39|5622.39|0
1636988100000|2021-11-15 14:55:00|5623.45|5623.45|5623.45|5623.45|5623.45|5623.45|5623.45|5623.45|0
1636988110000|2021-11-15 14:55:10|5622.74|5622.74|5622.74|5622.74|5622.74|5622.74|5622.74|5622.74|0
1636988120000|2021-11-15 14:55:20|5623.1|5623.1|5622.85|5622.85|5623.1|5623.1|5622.85|5622.85|0
1636988130000|2021-11-15 14:55:30|5623.55|5623.55|5623.55|5623.55|5623.55|5623.55|5623.55|5623.55|0
1636988150000|2021-11-15 14:55:50|5623.27|5623.27|5623.63|5623.63|5623.63|5623.63|5623.27|5623.27|0
1636988160000|2021-11-15 14:56:00|5623.98|5623.98|5624.1|5624.1|5624.1|5624.1|5623.98|5623.98|0
1636988170000|2021-11-15 14:56:10|5624.33|5624.33|5625.04|5625.04|5625.04|5625.04|5624.33|5624.33|0
1636988210000|2021-11-15 14:56:50|5624.68|5624.68|5624.4|5624.4|5624.68|5624.68|5624.4|5624.4|0
1636988220000|2021-11-15 14:57:00|5624.16|5624.16|5623.45|5623.45|5624.16|5624.16|5623.45|5623.45|0
1636988250000|2021-11-15 14:57:30|5623.79|5623.79|5623.44|5623.44|5623.79|5623.79|5623.08|5623.08|0
1636988260000|2021-11-15 14:57:40|5623.19|5623.19|5623.54|5623.54|5623.54|5623.54|5623.19|5623.19|0
1636988280000|2021-11-15 14:58:00|5623.19|5623.19|5623.19|5623.19|5623.19|5623.19|5623.19|5623.19|0
1636988290000|2021-11-15 14:58:10|5623.54|5623.54|5623.19|5623.19|5623.54|5623.54|5623.19|5623.19|0
1636988310000|2021-11-15 14:58:30|5623.54|5623.54|5623.54|5623.54|5623.54|5623.54|5623.54|5623.54|0
1636988320000|2021-11-15 14:58:40|5623.77|5623.77|5623.77|5623.77|5623.77|5623.77|5623.77|5623.77|0
1636988330000|2021-11-15 14:58:50|5624.38|5624.38|5624.38|5624.38|5624.38|5624.38|5624.38|5624.38|0
1636988340000|2021-11-15 14:59:00|5624.02|5624.02|5624.02|5624.02|5624.02|5624.02|5624.02|5624.02|0
1636988380000|2021-11-15 14:59:40|5623.67|5623.67|5623.08|5623.08|5623.9|5623.9|5622.73|5622.73|0
1636988390000|2021-11-15 14:59:50|5622.96|5622.96|5623.32|5623.32|5623.32|5623.32|5622.96|5622.96|0
1636988400000|2021-11-15 15:00:00|5623.67|5623.67|5623.32|5623.32|5623.67|5623.67|5623.32|5623.32|0
1636988410000|2021-11-15 15:00:10|5623.43|5623.43|5623.43|5623.43|5623.43|5623.43|5623.43|5623.43|0
1636988430000|2021-11-15 15:00:30|5624.14|5624.14|5624.14|5624.14|5624.14|5624.14|5624.14|5624.14|0
1636988440000|2021-11-15 15:00:40|5623.89|5623.89|5623.89|5623.89|5623.89|5623.89|5623.89|5623.89|0
1636988450000|2021-11-15 15:00:50|5624.24|5624.24|5624.24|5624.24|5624.24|5624.24|5624.24|5624.24|0
1636988470000|2021-11-15 15:01:10|5623.54|5623.54|5623.54|5623.54|5623.54|5623.54|5623.54|5623.54|0
1636988480000|2021-11-15 15:01:20|5623.89|5623.89|5623.89|5623.89|5623.89|5623.89|5623.89|5623.89|0
1636988490000|2021-11-15 15:01:30|5624.24|5624.24|5624.24|5624.24|5624.24|5624.24|5624.24|5624.24|0
1636988500000|2021-11-15 15:01:40|5624.12|5624.12|5624.49|5624.49|5624.49|5624.49|5624.12|5624.12|0
1636988530000|2021-11-15 15:02:10|5625.55|5625.55|5625.55|5625.55|5625.55|5625.55|5625.55|5625.55|0
1636988550000|2021-11-15 15:02:30|5624.85|5624.85|5624.49|5624.49|5624.85|5624.85|5624.49|5624.49|0
1636988560000|2021-11-15 15:02:40|5624.14|5624.14|5624.14|5624.14|5624.14|5624.14|5624.14|5624.14|0
1636988580000|2021-11-15 15:03:00|5624.49|5624.49|5624.85|5624.85|5624.85|5624.85|5624.49|5624.49|0
1636988610000|2021-11-15 15:03:30|5625.2|5625.2|5624.51|5624.51|5625.2|5625.2|5624.51|5624.51|0
1636988620000|2021-11-15 15:03:40|5624.26|5624.26|5624.26|5624.26|5624.26|5624.26|5624.26|5624.26|0
1636988650000|2021-11-15 15:04:10|5624.37|5624.37|5623.2|5623.2|5624.37|5624.37|5623.2|5623.2|0
1636988660000|2021-11-15 15:04:20|5622.85|5622.85|5621.87|5621.87|5623.55|5623.55|5621.87|5621.87|0
1636988670000|2021-11-15 15:04:30|5622.58|5622.58|5622.58|5622.58|5622.58|5622.58|5622.58|5622.58|0
1636988680000|2021-11-15 15:04:40|5622.23|5622.23|5622.46|5622.46|5622.46|5622.46|5622.23|5622.23|0
1636988690000|2021-11-15 15:04:50|5622.11|5622.11|5622.11|5622.11|5622.11|5622.11|5622.11|5622.11|0
1636988710000|2021-11-15 15:05:10|5622.46|5622.46|5622.58|5622.58|5622.58|5622.58|5622.46|5622.46|0
1636988750000|2021-11-15 15:05:50|5623.28|5623.28|5623.4|5623.4|5623.4|5623.4|5623.28|5623.28|0
1636988770000|2021-11-15 15:06:10|5623.05|5623.05|5623.05|5623.05|5623.05|5623.05|5623.05|5623.05|0
1636988790000|2021-11-15 15:06:30|5623.16|5623.16|5622.83|5622.83|5623.16|5623.16|5622.83|5622.83|0
1636988800000|2021-11-15 15:06:40|5621.16|5621.16|5620.22|5620.22|5621.27|5621.27|5620.22|5620.22|0
1636988810000|2021-11-15 15:06:50|5619.97|5619.97|5619.97|5619.97|5619.97|5619.97|5619.97|5619.97|0
1636988830000|2021-11-15 15:07:10|5619.74|5619.74|5619.62|5619.62|5619.74|5619.74|5619.62|5619.62|0
1636988860000|2021-11-15 15:07:40|5619.98|5619.98|5619.98|5619.98|5620.31|5620.31|5619.79|5619.79|0
1636988910000|2021-11-15 15:08:30|5619.62|5619.62|5619.62|5619.62|5619.62|5619.62|5619.62|5619.62|0
1636988930000|2021-11-15 15:08:50|5619.37|5619.37|5618.39|5618.39|5619.37|5619.37|5618.39|5618.39|0
1636988940000|2021-11-15 15:09:00|5618.14|5618.14|5619.09|5619.09|5619.09|5619.09|5618.14|5618.14|0
1636988960000|2021-11-15 15:09:20|5618.85|5618.85|5618.85|5618.85|5618.85|5618.85|5618.85|5618.85|0
1636988970000|2021-11-15 15:09:30|5618.96|5618.96|5617.89|5617.89|5618.96|5618.96|5617.89|5617.89|0
1636989000000|2021-11-15 15:10:00|5618.17|5618.17|5618.17|5618.17|5618.17|5618.17|5618.17|5618.17|0
1636989030000|2021-11-15 15:10:30|5618.52|5618.52|5618.52|5618.52|5618.52|5618.52|5618.52|5618.52|0
1636989070000|2021-11-15 15:11:10|5618.69|5618.69|5618.69|5618.69|5618.69|5618.69|5618.69|5618.69|0
1636989100000|2021-11-15 15:11:40|5618.52|5618.52|5618.86|5618.86|5618.86|5618.86|5618.52|5618.52|0
1636989110000|2021-11-15 15:11:50|5619.57|5619.57|5619.92|5619.92|5619.92|5619.92|5619.57|5619.57|0
1636989120000|2021-11-15 15:12:00|5619.57|5619.57|5619.57|5619.57|5619.57|5619.57|5619.57|5619.57|0
1636989160000|2021-11-15 15:12:40|5619.22|5619.22|5619.22|5619.22|5619.33|5619.33|5619.22|5619.22|0
1636989170000|2021-11-15 15:12:50|5619.33|5619.33|5618.98|5618.98|5619.45|5619.45|5618.98|5618.98|0
1636989200000|2021-11-15 15:13:20|5619.1|5619.1|5618.75|5618.75|5619.45|5619.45|5618.75|5618.75|0
1636989210000|2021-11-15 15:13:30|5618.5|5618.5|5618.14|5618.14|5618.5|5618.5|5618.14|5618.14|0
1636989230000|2021-11-15 15:13:50|5617.79|5617.79|5617.82|5617.82|5617.82|5617.82|5617.11|5617.11|0
1636989240000|2021-11-15 15:14:00|5617.7|5617.7|5617|5617|5617.7|5617.7|5617|5617|0
1636989250000|2021-11-15 15:14:10|5617.35|5617.35|5617.35|5617.35|5617.35|5617.35|5617.35|5617.35|0
1636989270000|2021-11-15 15:14:30|5617.12|5617.12|5616.65|5616.65|5617.12|5617.12|5616.53|5616.53|0
1636989290000|2021-11-15 15:14:50|5617|5617|5616.88|5616.88|5617|5617|5616.88|5616.88|0
1636989300000|2021-11-15 15:15:00|5617.22|5617.22|5617.93|5617.93|5617.93|5617.93|5617.22|5617.22|0
1636989310000|2021-11-15 15:15:10|5618.18|5618.18|5618.41|5618.41|5618.41|5618.41|5618.18|5618.18|0
1636989350000|2021-11-15 15:15:50|5618.65|5618.65|5619.35|5619.35|5619.35|5619.35|5618.65|5618.65|0
1636989380000|2021-11-15 15:16:20|5619|5619|5619|5619|5619|5619|5619|5619|0
1636989390000|2021-11-15 15:16:30|5618.88|5618.88|5619.59|5619.59|5619.59|5619.59|5618.88|5618.88|0
1636989410000|2021-11-15 15:16:50|5619.42|5619.42|5619.42|5619.42|5619.42|5619.42|5619.42|5619.42|0
1636989430000|2021-11-15 15:17:10|5620.12|5620.12|5619.06|5619.06|5620.12|5620.12|5619.06|5619.06|0
1636989440000|2021-11-15 15:17:20|5618.36|5618.36|5619.42|5619.42|5619.42|5619.42|5618.36|5618.36|0
1636989480000|2021-11-15 15:18:00|5618.36|5618.36|5617.13|5617.13|5618.36|5618.36|5617.13|5617.13|0
1636989510000|2021-11-15 15:18:30|5617.48|5617.48|5617.48|5617.48|5617.48|5617.48|5617.48|5617.48|0
1636989520000|2021-11-15 15:18:40|5617.84|5617.84|5617.84|5617.84|5617.84|5617.84|5617.84|5617.84|0
1636989560000|2021-11-15 15:19:20|5617.95|5617.95|5618.31|5618.31|5618.31|5618.31|5617.95|5617.95|0
1636989590000|2021-11-15 15:19:50|5617.95|5617.95|5617.35|5617.35|5617.95|5617.95|5617.35|5617.35|0
1636989610000|2021-11-15 15:20:10|5617.7|5617.7|5618.76|5618.76|5618.76|5618.76|5617.7|5617.7|0
1636989620000|2021-11-15 15:20:20|5618.89|5618.89|5619.37|5619.37|5619.37|5619.37|5618.89|5618.89|0
1636989640000|2021-11-15 15:20:40|5619.01|5619.01|5619.01|5619.01|5619.01|5619.01|5619.01|5619.01|0
1636989670000|2021-11-15 15:21:10|5619.37|5619.37|5619.37|5619.37|5619.37|5619.37|5619.37|5619.37|0
1636989690000|2021-11-15 15:21:30|5619.72|5619.72|5620|5620|5620|5620|5619.72|5619.72|0
1636989700000|2021-11-15 15:21:40|5620.35|5620.35|5620.35|5620.35|5620.35|5620.35|5620.35|5620.35|0
1636989720000|2021-11-15 15:22:00|5620|5620|5620.23|5620.23|5620.23|5620.23|5620|5620|0
1636989750000|2021-11-15 15:22:30|5620.46|5620.46|5620.19|5620.19|5620.46|5620.46|5620.19|5620.19|0
1636989760000|2021-11-15 15:22:40|5619.85|5619.85|5619.14|5619.14|5619.85|5619.85|5619.14|5619.14|0
1636989770000|2021-11-15 15:22:50|5619.02|5619.02|5619.38|5619.38|5619.38|5619.38|5619.02|5619.02|0
1636989780000|2021-11-15 15:23:00|5619.73|5619.73|5619.73|5619.73|5619.73|5619.73|5619.73|5619.73|0
1636989790000|2021-11-15 15:23:10|5620.08|5620.08|5620.08|5620.08|5620.08|5620.08|5620.08|5620.08|0
1636989800000|2021-11-15 15:23:20|5620.44|5620.44|5620.44|5620.44|5620.44|5620.44|5620.32|5620.32|0
1636989840000|2021-11-15 15:24:00|5620.19|5620.19|5620.54|5620.54|5620.54|5620.54|5620.19|5620.19|0
1636989850000|2021-11-15 15:24:10|5620.42|5620.42|5620.42|5620.42|5620.42|5620.42|5620.42|5620.42|0
1636989890000|2021-11-15 15:24:50|5620.07|5620.07|5620.07|5620.07|5620.07|5620.07|5620.07|5620.07|0
1636989900000|2021-11-15 15:25:00|5620.19|5620.19|5620.89|5620.89|5620.89|5620.89|5620.19|5620.19|0
1636989910000|2021-11-15 15:25:10|5620.72|5620.72|5620.89|5620.89|5620.89|5620.89|5620.72|5620.72|0
1636989920000|2021-11-15 15:25:20|5621.14|5621.14|5621.14|5621.14|5621.14|5621.14|5621.14|5621.14|0
1636989950000|2021-11-15 15:25:50|5621.26|5621.26|5621.26|5621.26|5621.26|5621.26|5621.26|5621.26|0
1636989980000|2021-11-15 15:26:20|5621.61|5621.61|5621.61|5621.61|5621.61|5621.61|5621.61|5621.61|0
1636990000000|2021-11-15 15:26:40|5621.96|5621.96|5621.96|5621.96|5621.96|5621.96|5621.96|5621.96|0
1636990030000|2021-11-15 15:27:10|5622.2|5622.2|5622.2|5622.2|5622.2|5622.2|5622.2|5622.2|0
1636990060000|2021-11-15 15:27:40|5622.55|5622.55|5622.55|5622.55|5622.55|5622.55|5622.55|5622.55|0
1636990070000|2021-11-15 15:27:50|5622.2|5622.2|5622.2|5622.2|5622.2|5622.2|5622.2|5622.2|0
1636990090000|2021-11-15 15:28:10|5622.08|5622.08|5621.96|5621.96|5622.08|5622.08|5621.96|5621.96|0
1636990100000|2021-11-15 15:28:20|5621.61|5621.61|5621.96|5621.96|5621.96|5621.96|5621.61|5621.61|0
1636990180000|2021-11-15 15:29:40|5621.61|5621.61|5621.61|5621.61|5621.61|5621.61|5621.61|5621.61|0
1636990190000|2021-11-15 15:29:50|5621.96|5621.96|5621.96|5621.96|5621.96|5621.96|5621.96|5621.96|0
1636990210000|2021-11-15 15:30:10|5621.84|5621.84|5622.21|5622.21|5622.21|5622.21|5621.84|5621.84|0
1636990240000|2021-11-15 15:30:40|5621.96|5621.96|5621.96|5621.96|5621.96|5621.96|5621.96|5621.96|0
1636990250000|2021-11-15 15:30:50|5621.61|5621.61|5621.61|5621.61|5621.61|5621.61|5621.61|5621.61|0
1636990260000|2021-11-15 15:31:00|5621.26|5621.26|5621.61|5621.61|5621.61|5621.61|5621.26|5621.26|0
1636990270000|2021-11-15 15:31:10|5621.96|5621.96|5621.96|5621.96|5621.96|5621.96|5621.96|5621.96|0
1636990280000|2021-11-15 15:31:20|5622.21|5622.21|5623.98|5623.98|5623.98|5623.98|5622.21|5622.21|0
1636990300000|2021-11-15 15:31:40|5623.27|5623.27|5623.63|5623.63|5623.63|5623.63|5623.27|5623.27|0
1636990310000|2021-11-15 15:31:50|5622.92|5622.92|5623.27|5623.27|5623.27|5623.27|5622.92|5622.92|0
1636990350000|2021-11-15 15:32:30|5623.63|5623.63|5623.39|5623.39|5623.63|5623.63|5623.39|5623.39|0
1636990380000|2021-11-15 15:33:00|5623.51|5623.51|5623.51|5623.51|5623.51|5623.51|5623.51|5623.51|0
1636990390000|2021-11-15 15:33:10|5623.85|5623.85|5624.19|5624.19|5624.19|5624.19|5623.85|5623.85|0
1636990410000|2021-11-15 15:33:30|5624.3|5624.3|5624.3|5624.3|5624.3|5624.3|5624.3|5624.3|0
1636990420000|2021-11-15 15:33:40|5624.66|5624.66|5625.01|5625.01|5625.01|5625.01|5624.66|5624.66|0
1636990440000|2021-11-15 15:34:00|5624.66|5624.66|5624.93|5624.93|5624.93|5624.93|5624.66|5624.66|0
1636990460000|2021-11-15 15:34:20|5624.23|5624.23|5624.23|5624.23|5624.23|5624.23|5624.23|5624.23|0
1636990480000|2021-11-15 15:34:40|5623.88|5623.88|5623.88|5623.88|5623.88|5623.88|5623.88|5623.88|0
1636990490000|2021-11-15 15:34:50|5623.52|5623.52|5623.52|5623.52|5623.52|5623.52|5623.52|5623.52|0
1636990500000|2021-11-15 15:35:00|5623.88|5623.88|5623.88|5623.88|5623.88|5623.88|5623.88|5623.88|0
1636990520000|2021-11-15 15:35:20|5623.76|5623.76|5623.76|5623.76|5623.76|5623.76|5623.76|5623.76|0
1636990540000|2021-11-15 15:35:40|5623.88|5623.88|5623.99|5623.99|5623.99|5623.99|5623.76|5623.76|0
1636990550000|2021-11-15 15:35:50|5624.11|5624.11|5624.11|5624.11|5624.11|5624.11|5624.11|5624.11|0
1636990560000|2021-11-15 15:36:00|5623.4|5623.4|5623.05|5623.05|5623.4|5623.4|5623.05|5623.05|0
1636990570000|2021-11-15 15:36:10|5623.17|5623.17|5623.52|5623.52|5623.52|5623.52|5623.17|5623.17|0
1636990580000|2021-11-15 15:36:20|5623.77|5623.77|5623.77|5623.77|5623.77|5623.77|5623.77|5623.77|0
1636990590000|2021-11-15 15:36:30|5624.12|5624.12|5624.12|5624.12|5624.12|5624.12|5624.12|5624.12|0
1636990600000|2021-11-15 15:36:40|5625.18|5625.18|5625.18|5625.18|5625.18|5625.18|5625.18|5625.18|0
1636990620000|2021-11-15 15:37:00|5624.83|5624.83|5624.83|5624.83|5624.83|5624.83|5624.83|5624.83|0
1636990630000|2021-11-15 15:37:10|5625.53|5625.53|5625.77|5625.77|5625.77|5625.77|5625.53|5625.53|0
1636990640000|2021-11-15 15:37:20|5626.47|5626.47|5626.59|5626.59|5626.59|5626.59|5626.47|5626.47|0
1636990650000|2021-11-15 15:37:30|5626.47|5626.47|5626.36|5626.36|5626.47|5626.47|5626.36|5626.36|0
1636990680000|2021-11-15 15:38:00|5626.71|5626.71|5627.87|5627.87|5627.87|5627.87|5626.71|5626.71|0
1636990690000|2021-11-15 15:38:10|5628.22|5628.22|5628.05|5628.05|5628.22|5628.22|5628.05|5628.05|0
1636990700000|2021-11-15 15:38:20|5628.22|5628.22|5628.22|5628.22|5628.22|5628.22|5628.22|5628.22|0
1636990710000|2021-11-15 15:38:30|5627.97|5627.97|5627.97|5627.97|5627.97|5627.97|5627.97|5627.97|0
1636990720000|2021-11-15 15:38:40|5627.86|5627.86|5627.5|5627.5|5627.86|5627.86|5627.5|5627.5|0
1636990730000|2021-11-15 15:38:50|5627.62|5627.62|5626.94|5626.94|5627.62|5627.62|5626.94|5626.94|0
1636990740000|2021-11-15 15:39:00|5626.6|5626.6|5626.6|5626.6|5626.6|5626.6|5626.6|5626.6|0
1636990760000|2021-11-15 15:39:20|5626.88|5626.88|5626.63|5626.63|5626.88|5626.88|5626.63|5626.63|0
1636990790000|2021-11-15 15:39:50|5626.88|5626.88|5626.53|5626.53|5626.88|5626.88|5626.53|5626.53|0
1636990800000|2021-11-15 15:40:00|5626.18|5626.18|5626.53|5626.53|5626.53|5626.53|5626.18|5626.18|0
1636990810000|2021-11-15 15:40:10|5626.87|5626.87|5626.87|5626.87|5626.87|5626.87|5626.87|5626.87|0
1636990850000|2021-11-15 15:40:50|5626.99|5626.99|5627.1|5627.1|5627.1|5627.1|5626.99|5626.99|0
1636990860000|2021-11-15 15:41:00|5627.46|5627.46|5627.73|5627.73|5627.73|5627.73|5627.46|5627.46|0
1636990920000|2021-11-15 15:42:00|5627.85|5627.85|5627.85|5627.85|5627.85|5627.85|5627.85|5627.85|0
1636990960000|2021-11-15 15:42:40|5627.5|5627.5|5627.5|5627.5|5627.5|5627.5|5627.5|5627.5|0
1636990970000|2021-11-15 15:42:50|5627.15|5627.15|5627.5|5627.5|5627.5|5627.5|5627.15|5627.15|0
1636990980000|2021-11-15 15:43:00|5627.15|5627.15|5627.15|5627.15|5627.15|5627.15|5627.15|5627.15|0
1636991000000|2021-11-15 15:43:20|5626.79|5626.79|5626.44|5626.44|5626.79|5626.79|5626.44|5626.44|0
1636991050000|2021-11-15 15:44:10|5626.79|5626.79|5626.79|5626.79|5626.79|5626.79|5626.79|5626.79|0
1636991070000|2021-11-15 15:44:30|5627.15|5627.15|5627.15|5627.15|5627.15|5627.15|5627.15|5627.15|0
1636991100000|2021-11-15 15:45:00|5627.5|5627.5|5627.5|5627.5|5627.5|5627.5|5627.5|5627.5|0
1636991110000|2021-11-15 15:45:10|5627.85|5627.85|5627.85|5627.85|5627.85|5627.85|5627.85|5627.85|0
1636991120000|2021-11-15 15:45:20|5627.73|5627.73|5627.73|5627.73|5627.73|5627.73|5627.73|5627.73|0
1636991130000|2021-11-15 15:45:30|5627.38|5627.38|5627.03|5627.03|5627.38|5627.38|5627.03|5627.03|0
1636991140000|2021-11-15 15:45:40|5626.91|5626.91|5627.16|5627.16|5627.16|5627.16|5626.8|5626.8|0
1636991150000|2021-11-15 15:45:50|5627.41|5627.41|5627.41|5627.41|5627.41|5627.41|5627.41|5627.41|0
1636991190000|2021-11-15 15:46:30|5627.76|5627.76|5627.06|5627.06|5627.76|5627.76|5627.06|5627.06|0
1636991200000|2021-11-15 15:46:40|5626.35|5626.35|5626.47|5626.47|5626.47|5626.47|5626.35|5626.35|0
1636991270000|2021-11-15 15:47:50|5626.19|5626.19|5625.69|5625.69|5626.19|5626.19|5625.69|5625.69|0
1636991290000|2021-11-15 15:48:10|5625.34|5625.34|5625.34|5625.34|5625.34|5625.34|5625.34|5625.34|0
1636991310000|2021-11-15 15:48:30|5625.09|5625.09|5625.09|5625.09|5625.09|5625.09|5625.09|5625.09|0
1636991330000|2021-11-15 15:48:50|5625.34|5625.34|5625.34|5625.34|5625.34|5625.34|5625.34|5625.34|0
1636991360000|2021-11-15 15:49:20|5625.45|5625.45|5625.45|5625.45|5625.45|5625.45|5625.45|5625.45|0
1636991370000|2021-11-15 15:49:30|5625.81|5625.81|5624.75|5624.75|5625.81|5625.81|5624.75|5624.75|0
1636991400000|2021-11-15 15:50:00|5625.1|5625.1|5625.1|5625.1|5625.1|5625.1|5625.1|5625.1|0
1636991480000|2021-11-15 15:51:20|5625.22|5625.22|5625.57|5625.57|5625.57|5625.57|5625.22|5625.22|0
1636991490000|2021-11-15 15:51:30|5625.34|5625.34|5625.45|5625.45|5625.45|5625.45|5625.34|5625.34|0
1636991520000|2021-11-15 15:52:00|5625.79|5625.79|5626.14|5626.14|5626.14|5626.14|5625.79|5625.79|0
1636991550000|2021-11-15 15:52:30|5625.97|5625.97|5627.2|5627.2|5627.2|5627.2|5625.97|5625.97|0
1636991570000|2021-11-15 15:52:50|5626.85|5626.85|5627.2|5627.2|5627.2|5627.2|5626.85|5626.85|0
1636991590000|2021-11-15 15:53:10|5627.56|5627.56|5627.56|5627.56|5627.56|5627.56|5627.56|5627.56|0
1636991600000|2021-11-15 15:53:20|5627.2|5627.2|5627.2|5627.2|5627.2|5627.2|5627.2|5627.2|0
1636991610000|2021-11-15 15:53:30|5626.85|5626.85|5626.85|5626.85|5626.85|5626.85|5626.85|5626.85|0
1636991640000|2021-11-15 15:54:00|5626.73|5626.73|5626.62|5626.62|5626.73|5626.73|5626.62|5626.62|0
1636991670000|2021-11-15 15:54:30|5626.01|5626.01|5625.66|5625.66|5626.01|5626.01|5625.66|5625.66|0
1636991690000|2021-11-15 15:54:50|5625.32|5625.32|5625.32|5625.32|5625.32|5625.32|5625.32|5625.32|0
1636991700000|2021-11-15 15:55:00|5625.68|5625.68|5625.68|5625.68|5625.68|5625.68|5625.68|5625.68|0
1636991720000|2021-11-15 15:55:20|5626.03|5626.03|5625.91|5625.91|5626.03|5626.03|5625.91|5625.91|0
1636991740000|2021-11-15 15:55:40|5625.44|5625.44|5625.09|5625.09|5625.44|5625.44|5625.09|5625.09|0
1636991760000|2021-11-15 15:56:00|5625.44|5625.44|5625.09|5625.09|5625.44|5625.44|5625.09|5625.09|0
1636991780000|2021-11-15 15:56:20|5625.44|5625.44|5625.44|5625.44|5625.44|5625.44|5625.44|5625.44|0
1636991790000|2021-11-15 15:56:30|5625.21|5625.21|5625.21|5625.21|5625.21|5625.21|5625.21|5625.21|0
1636991820000|2021-11-15 15:57:00|5624.51|5624.51|5624.51|5624.51|5624.86|5624.86|5624.15|5624.15|0
1636991830000|2021-11-15 15:57:10|5625.21|5625.21|5625.21|5625.21|5625.21|5625.21|5625.21|5625.21|0
1636991850000|2021-11-15 15:57:30|5624.98|5624.98|5624.98|5624.98|5624.98|5624.98|5624.98|5624.98|0
1636991860000|2021-11-15 15:57:40|5625.09|5625.09|5624.39|5624.39|5625.09|5625.09|5624.39|5624.39|0
1636991870000|2021-11-15 15:57:50|5624.04|5624.04|5623.68|5623.68|5624.04|5624.04|5623.68|5623.68|0
1636991920000|2021-11-15 15:58:40|5623.8|5623.8|5623.8|5623.8|5623.8|5623.8|5623.8|5623.8|0
1636991950000|2021-11-15 15:59:10|5623.46|5623.46|5623.21|5623.21|5623.46|5623.46|5623.21|5623.21|0
1636991980000|2021-11-15 15:59:40|5622.86|5622.86|5622.86|5622.86|5622.86|5622.86|5622.86|5622.86|0
1636992000000|2021-11-15 16:00:00|5623.21|5623.21|5623.21|5623.21|5623.21|5623.21|5623.21|5623.21|0
1636992010000|2021-11-15 16:00:10|5622.93|5622.93|5622.23|5622.23|5622.93|5622.93|5622.23|5622.23|0
1636992030000|2021-11-15 16:00:30|5621.87|5621.87|5621.87|5621.87|5621.87|5621.87|5621.87|5621.87|0
1636992040000|2021-11-15 16:00:40|5621.63|5621.63|5621.38|5621.38|5621.63|5621.63|5621.38|5621.38|0
1636992050000|2021-11-15 16:00:50|5621.1|5621.1|5620.76|5620.76|5621.1|5621.1|5620.76|5620.76|0
1636992060000|2021-11-15 16:01:00|5621.1|5621.1|5621.21|5621.21|5621.21|5621.21|5621.1|5621.1|0
1636992070000|2021-11-15 16:01:10|5621.57|5621.57|5621.21|5621.21|5621.57|5621.57|5621.21|5621.21|0
1636992100000|2021-11-15 16:01:40|5620.86|5620.86|5620.86|5620.86|5620.86|5620.86|5620.51|5620.51|0
1636992110000|2021-11-15 16:01:50|5620.58|5620.58|5620.58|5620.58|5620.58|5620.58|5620.58|5620.58|0
1636992120000|2021-11-15 16:02:00|5619.88|5619.88|5619.88|5619.88|5619.88|5619.88|5619.88|5619.88|0
1636992130000|2021-11-15 16:02:10|5619.52|5619.52|5619.17|5619.17|5619.52|5619.52|5619.17|5619.17|0
1636992170000|2021-11-15 16:02:50|5618.11|5618.11|5618.11|5618.11|5618.11|5618.11|5618.11|5618.11|0
1636992180000|2021-11-15 16:03:00|5618.46|5618.46|5618.46|5618.46|5618.46|5618.46|5618.46|5618.46|0
1636992210000|2021-11-15 16:03:30|5618.13|5618.13|5618.13|5618.13|5618.13|5618.13|5618.13|5618.13|0
1636992220000|2021-11-15 16:03:40|5617.77|5617.77|5617.77|5617.77|5617.77|5617.77|5617.77|5617.77|0
1636992240000|2021-11-15 16:04:00|5617.42|5617.42|5617.42|5617.42|5617.42|5617.42|5617.42|5617.42|0
1636992280000|2021-11-15 16:04:40|5617.17|5617.17|5617.17|5617.17|5617.17|5617.17|5617.17|5617.17|0
1636992290000|2021-11-15 16:04:50|5616.92|5616.92|5616.67|5616.67|5616.92|5616.92|5616.67|5616.67|0
1636992300000|2021-11-15 16:05:00|5616.32|5616.32|5616.32|5616.32|5616.32|5616.32|5616.32|5616.32|0
1636992330000|2021-11-15 16:05:30|5616.67|5616.67|5616.67|5616.67|5616.67|5616.67|5616.67|5616.67|0
1636992350000|2021-11-15 16:05:50|5617.03|5617.03|5616.67|5616.67|5617.03|5617.03|5616.67|5616.67|0
1636992370000|2021-11-15 16:06:10|5617.01|5617.01|5617.01|5617.01|5617.01|5617.01|5617.01|5617.01|0
1636992390000|2021-11-15 16:06:30|5616.67|5616.67|5616.67|5616.67|5616.67|5616.67|5616.67|5616.67|0
1636992400000|2021-11-15 16:06:40|5616.32|5616.32|5616.32|5616.32|5616.32|5616.32|5616.32|5616.32|0
1636992430000|2021-11-15 16:07:10|5616.67|5616.67|5617.03|5617.03|5617.03|5617.03|5616.67|5616.67|0
1636992440000|2021-11-15 16:07:20|5617.14|5617.14|5617.85|5617.85|5617.85|5617.85|5617.14|5617.14|0
1636992490000|2021-11-15 16:08:10|5617.97|5617.97|5617.97|5617.97|5617.97|5617.97|5617.97|5617.97|0
1636992520000|2021-11-15 16:08:40|5617.85|5617.85|5617.85|5617.85|5617.85|5617.85|5617.85|5617.85|0
1636992530000|2021-11-15 16:08:50|5617.62|5617.62|5617.62|5617.62|5617.62|5617.62|5617.62|5617.62|0
1636992540000|2021-11-15 16:09:00|5617.97|5617.97|5617.97|5617.97|5617.97|5617.97|5617.97|5617.97|0
1636992550000|2021-11-15 16:09:10|5617.85|5617.85|5617.85|5617.85|5617.85|5617.85|5617.85|5617.85|0
1636992560000|2021-11-15 16:09:20|5617.73|5617.73|5618.09|5618.09|5618.09|5618.09|5617.73|5617.73|0
1636992580000|2021-11-15 16:09:40|5618.44|5618.44|5618.44|5618.44|5618.44|5618.44|5618.44|5618.44|0
1636992600000|2021-11-15 16:10:00|5618.56|5618.56|5618.44|5618.44|5618.56|5618.56|5618.44|5618.44|0
1636992630000|2021-11-15 16:10:30|5618.09|5618.09|5617.38|5617.38|5618.09|5618.09|5617.38|5617.38|0
1636992680000|2021-11-15 16:11:20|5618.09|5618.09|5618.09|5618.09|5618.09|5618.09|5618.09|5618.09|0
1636992690000|2021-11-15 16:11:30|5618.34|5618.34|5618.69|5618.69|5618.69|5618.69|5618.34|5618.34|0
1636992720000|2021-11-15 16:12:00|5619.04|5619.04|5619.04|5619.04|5619.04|5619.04|5619.04|5619.04|0
1636992740000|2021-11-15 16:12:20|5618.69|5618.69|5618.69|5618.69|5618.69|5618.69|5618.69|5618.69|0
1636992790000|2021-11-15 16:13:10|5618.92|5618.92|5618.92|5618.92|5618.92|5618.92|5618.92|5618.92|0
1636992800000|2021-11-15 16:13:20|5618.81|5618.81|5618.81|5618.81|5618.81|5618.81|5618.81|5618.81|0
1636992810000|2021-11-15 16:13:30|5619.16|5619.16|5619.44|5619.44|5619.44|5619.44|5619.16|5619.16|0
1636992820000|2021-11-15 16:13:40|5619.79|5619.79|5619.79|5619.79|5619.79|5619.79|5619.79|5619.79|0
1636992870000|2021-11-15 16:14:30|5620.14|5620.14|5620.14|5620.14|5620.14|5620.14|5620.14|5620.14|0
1636992890000|2021-11-15 16:14:50|5620.39|5620.39|5621.69|5621.69|5621.69|5621.69|5620.39|5620.39|0
1636992900000|2021-11-15 16:15:00|5622.04|5622.04|5621.35|5621.35|5622.04|5622.04|5621.01|5621.01|0
1636992920000|2021-11-15 16:15:20|5620.99|5620.99|5620.99|5620.99|5620.99|5620.99|5620.99|5620.99|0
1636992930000|2021-11-15 16:15:30|5620.29|5620.29|5619.95|5619.95|5620.29|5620.29|5619.95|5619.95|0
1636992940000|2021-11-15 16:15:40|5619.6|5619.6|5619.6|5619.6|5619.6|5619.6|5619.6|5619.6|0
1636992960000|2021-11-15 16:16:00|5619.36|5619.36|5619.25|5619.25|5619.36|5619.36|5619.25|5619.25|0
1636992970000|2021-11-15 16:16:10|5619|5619|5619|5619|5619|5619|5619|5619|0
1636993000000|2021-11-15 16:16:40|5619.11|5619.11|5619.11|5619.11|5619.11|5619.11|5619.11|5619.11|0
1636993040000|2021-11-15 16:17:20|5617.35|5617.35|5617.47|5617.47|5617.58|5617.58|5617.35|5617.35|0
1636993050000|2021-11-15 16:17:30|5617.75|5617.75|5617.75|5617.75|5617.75|5617.75|5617.75|5617.75|0
1636993060000|2021-11-15 16:17:40|5617.04|5617.04|5616.76|5616.76|5617.04|5617.04|5616.76|5616.76|0
1636993080000|2021-11-15 16:18:00|5617.47|5617.47|5617.11|5617.11|5617.47|5617.47|5617.11|5617.11|0
1636993090000|2021-11-15 16:18:10|5616.76|5616.76|5616.76|5616.76|5616.76|5616.76|5616.76|5616.76|0
1636993100000|2021-11-15 16:18:20|5617.04|5617.04|5617.04|5617.04|5617.04|5617.04|5617.04|5617.04|0
1636993110000|2021-11-15 16:18:30|5617.39|5617.39|5617.39|5617.39|5617.39|5617.39|5617.39|5617.39|0
1636993140000|2021-11-15 16:19:00|5617.75|5617.75|5618.1|5618.1|5618.1|5618.1|5617.75|5617.75|0
1636993160000|2021-11-15 16:19:20|5618.45|5618.45|5618.33|5618.33|5618.45|5618.45|5618.33|5618.33|0
1636993200000|2021-11-15 16:20:00|5618.22|5618.22|5617.51|5617.51|5618.22|5618.22|5617.51|5617.51|0
1636993210000|2021-11-15 16:20:10|5617.86|5617.86|5617.86|5617.86|5617.86|5617.86|5617.86|5617.86|0
1636993240000|2021-11-15 16:20:40|5617.51|5617.51|5617.51|5617.51|5617.51|5617.51|5617.51|5617.51|0
1636993250000|2021-11-15 16:20:50|5616.81|5616.81|5617.16|5617.16|5617.16|5617.16|5616.81|5616.81|0
1636993260000|2021-11-15 16:21:00|5617.51|5617.51|5617.51|5617.51|5617.51|5617.51|5617.51|5617.51|0
1636993270000|2021-11-15 16:21:10|5617.76|5617.76|5617.76|5617.76|5617.76|5617.76|5617.76|5617.76|0
1636993280000|2021-11-15 16:21:20|5618.1|5618.1|5618.1|5618.1|5618.1|5618.1|5618.1|5618.1|0
1636993300000|2021-11-15 16:21:40|5617.87|5617.87|5617.87|5617.87|5617.87|5617.87|5617.87|5617.87|0
1636993330000|2021-11-15 16:22:10|5617.75|5617.75|5617.63|5617.63|5617.75|5617.75|5617.63|5617.63|0
1636993360000|2021-11-15 16:22:40|5617.88|5617.88|5617.88|5617.88|5617.88|5617.88|5617.88|5617.88|0
1636993380000|2021-11-15 16:23:00|5617.53|5617.53|5617.53|5617.53|5617.53|5617.53|5617.53|5617.53|0
1636993400000|2021-11-15 16:23:20|5617.88|5617.88|5617.88|5617.88|5618.23|5618.23|5617.88|5617.88|0
1636993410000|2021-11-15 16:23:30|5618.23|5618.23|5618.23|5618.23|5618.23|5618.23|5618.23|5618.23|0
1636993420000|2021-11-15 16:23:40|5618.57|5618.57|5618.57|5618.57|5618.57|5618.57|5618.57|5618.57|0
1636993440000|2021-11-15 16:24:00|5618.22|5618.22|5618.57|5618.57|5618.57|5618.57|5617.87|5617.87|0
1636993450000|2021-11-15 16:24:10|5618.69|5618.69|5618.69|5618.69|5618.69|5618.69|5618.69|5618.69|0
1636993460000|2021-11-15 16:24:20|5618.94|5618.94|5619.64|5619.64|5619.64|5619.64|5618.94|5618.94|0
1636993470000|2021-11-15 16:24:30|5619.89|5619.89|5620.17|5620.17|5620.17|5620.17|5619.89|5619.89|0
1636993490000|2021-11-15 16:24:50|5620.06|5620.06|5619.94|5619.94|5620.06|5620.06|5619.94|5619.94|0
1636993500000|2021-11-15 16:25:00|5620.29|5620.29|5620.64|5620.64|5620.64|5620.64|5620.29|5620.29|0
1636993510000|2021-11-15 16:25:10|5620.41|5620.41|5620.66|5620.66|5620.66|5620.66|5620.41|5620.41|0
1636993520000|2021-11-15 16:25:20|5621.01|5621.01|5621.01|5621.01|5621.01|5621.01|5621.01|5621.01|0
1636993540000|2021-11-15 16:25:40|5620.66|5620.66|5620.66|5620.66|5620.66|5620.66|5620.66|5620.66|0
1636993560000|2021-11-15 16:26:00|5620.31|5620.31|5620.31|5620.31|5620.31|5620.31|5620.31|5620.31|0
1636993570000|2021-11-15 16:26:10|5620.19|5620.19|5620.19|5620.19|5620.19|5620.19|5620.19|5620.19|0
1636993580000|2021-11-15 16:26:20|5620.07|5620.07|5621.13|5621.13|5621.13|5621.13|5620.07|5620.07|0
1636993590000|2021-11-15 16:26:30|5621.25|5621.25|5621.5|5621.5|5621.5|5621.5|5621.25|5621.25|0
1636993630000|2021-11-15 16:27:10|5621.22|5621.22|5621.22|5621.22|5621.22|5621.22|5621.22|5621.22|0
1636993650000|2021-11-15 16:27:30|5620.62|5620.62|5620.62|5620.62|5620.62|5620.62|5620.26|5620.26|0
1636993670000|2021-11-15 16:27:50|5620.87|5620.87|5620.59|5620.59|5620.87|5620.87|5620.59|5620.59|0
1636993680000|2021-11-15 16:28:00|5620.23|5620.23|5620.25|5620.25|5620.59|5620.59|5620.23|5620.23|0
1636993690000|2021-11-15 16:28:10|5620.01|5620.01|5619.43|5619.43|5620.01|5620.01|5619.43|5619.43|0
1636993700000|2021-11-15 16:28:20|5619.07|5619.07|5618.96|5618.96|5619.07|5619.07|5618.96|5618.96|0
1636993710000|2021-11-15 16:28:30|5618.6|5618.6|5618.25|5618.25|5618.6|5618.6|5618.25|5618.25|0
1636993720000|2021-11-15 16:28:40|5618|5618|5618|5618|5618|5618|5617.65|5617.65|0
1636993730000|2021-11-15 16:28:50|5617.65|5617.65|5618.08|5618.08|5618.08|5618.08|5617.37|5617.37|0
1636993740000|2021-11-15 16:29:00|5618.43|5618.43|5619.14|5619.14|5619.49|5619.49|5618.43|5618.43|0
1636993750000|2021-11-15 16:29:10|5619.37|5619.37|5619.14|5619.14|5619.37|5619.37|5619.14|5619.14|0
1636993760000|2021-11-15 16:29:20|5619.64|5619.64|5621.68|5621.68|5621.68|5621.68|5619.64|5619.64|0
1636993770000|2021-11-15 16:29:30|5621.79|5621.79|5621.09|5621.09|5621.79|5621.79|5621.09|5621.09|0
1636993780000|2021-11-15 16:29:40|5620.03|5620.03|5620.16|5620.16|5620.87|5620.87|5619.68|5619.68|0
1636993790000|2021-11-15 16:29:50|5620.87|5620.87|5619.74|5619.74|5621.22|5621.22|5619.74|5619.74|0
1637050500000|2021-11-16 08:15:00|5621.97|5621.97|5622.32|5622.32|5622.32|5622.32|5621.86|5621.86|0
1637050510000|2021-11-16 08:15:10|5622.91|5622.91|5622.91|5622.91|5622.91|5622.91|5622.91|5622.91|0
1637050530000|2021-11-16 08:15:30|5623.97|5623.97|5623.97|5623.97|5623.97|5623.97|5623.97|5623.97|0
1637050570000|2021-11-16 08:16:10|5624.08|5624.08|5624.08|5624.08|5624.08|5624.08|5624.08|5624.08|0
1637050580000|2021-11-16 08:16:20|5623.02|5623.02|5623.02|5623.02|5623.02|5623.02|5623.02|5623.02|0
1637050590000|2021-11-16 08:16:30|5623.36|5623.36|5623.36|5623.36|5623.36|5623.36|5623.36|5623.36|0
1637050600000|2021-11-16 08:16:40|5624.42|5624.42|5625.47|5625.47|5625.47|5625.47|5624.42|5624.42|0
1637050630000|2021-11-16 08:17:10|5625.93|5625.93|5625.93|5625.93|5625.93|5625.93|5625.93|5625.93|0
1637050640000|2021-11-16 08:17:20|5625.58|5625.58|5624.87|5624.87|5625.58|5625.58|5624.87|5624.87|0
1637050650000|2021-11-16 08:17:30|5623.82|5623.82|5623.82|5623.82|5623.82|5623.82|5623.82|5623.82|0
1637050680000|2021-11-16 08:18:00|5623.57|5623.57|5623.33|5623.33|5623.57|5623.57|5621.92|5621.92|0
1637050700000|2021-11-16 08:18:20|5623.05|5623.05|5623.05|5623.05|5623.05|5623.05|5623.05|5623.05|0
1637050750000|2021-11-16 08:19:10|5622.23|5622.23|5622.23|5622.23|5622.23|5622.23|5622.23|5622.23|0
1637050780000|2021-11-16 08:19:40|5621.95|5621.95|5621.21|5621.21|5621.95|5621.95|5621.21|5621.21|0
1637050790000|2021-11-16 08:19:50|5620.97|5620.97|5620.97|5620.97|5620.97|5620.97|5620.97|5620.97|0
1637050800000|2021-11-16 08:20:00|5620.7|5620.7|5620.7|5620.7|5620.7|5620.7|5620.7|5620.7|0
1637050810000|2021-11-16 08:20:10|5620.97|5620.97|5620.97|5620.97|5620.97|5620.97|5620.97|5620.97|0
1637050840000|2021-11-16 08:20:40|5620.7|5620.7|5620.7|5620.7|5620.7|5620.7|5620.7|5620.7|0
1637050860000|2021-11-16 08:21:00|5621.75|5621.75|5621.75|5621.75|5621.75|5621.75|5621.75|5621.75|0
1637050870000|2021-11-16 08:21:10|5620.7|5620.7|5620.7|5620.7|5620.7|5620.7|5620.7|5620.7|0
1637050880000|2021-11-16 08:21:20|5620.34|5620.34|5617.4|5617.4|5620.34|5620.34|5617.4|5617.4|0
1637050890000|2021-11-16 08:21:30|5617.12|5617.12|5617.12|5617.12|5617.12|5617.12|5617.12|5617.12|0
1637050900000|2021-11-16 08:21:40|5617.83|5617.83|5617.48|5617.48|5617.83|5617.83|5617.48|5617.48|0
1637050920000|2021-11-16 08:22:00|5616.8|5616.8|5615.98|5615.98|5616.8|5616.8|5615.98|5615.98|0
1637050930000|2021-11-16 08:22:10|5614.22|5614.22|5614.92|5614.92|5614.92|5614.92|5614.22|5614.22|0
1637050960000|2021-11-16 08:22:40|5614.22|5614.22|5611.56|5611.56|5614.22|5614.22|5611.56|5611.56|0
1637051030000|2021-11-16 08:23:50|5611.91|5611.91|5611.91|5611.91|5611.91|5611.91|5611.91|5611.91|0
1637051040000|2021-11-16 08:24:00|5610.86|5610.86|5609.09|5609.09|5610.86|5610.86|5609.09|5609.09|0
1637051050000|2021-11-16 08:24:10|5608.74|5608.74|5608.74|5608.74|5608.74|5608.74|5608.74|5608.74|0
1637051060000|2021-11-16 08:24:20|5608.38|5608.38|5606.97|5606.97|5608.38|5608.38|5606.97|5606.97|0
1637051070000|2021-11-16 08:24:30|5606.62|5606.62|5606.27|5606.27|5606.62|5606.62|5606.27|5606.27|0
1637051080000|2021-11-16 08:24:40|5605.56|5605.56|5605.91|5605.91|5605.91|5605.91|5605.56|5605.56|0
1637051090000|2021-11-16 08:24:50|5605.36|5605.36|5605.36|5605.36|5605.36|5605.36|5605.36|5605.36|0
1637051100000|2021-11-16 08:25:00|5606.06|5606.06|5606.78|5606.78|5607.47|5607.47|5606.06|5606.06|0
1637051110000|2021-11-16 08:25:10|5605.72|5605.72|5604.98|5604.98|5605.72|5605.72|5604.98|5604.98|0
1637051120000|2021-11-16 08:25:20|5602.51|5602.51|5602.51|5602.51|5602.51|5602.51|5602.51|5602.51|0
1637051130000|2021-11-16 08:25:30|5603.21|5603.21|5603.21|5603.21|5603.21|5603.21|5603.21|5603.21|0
1637051140000|2021-11-16 08:25:40|5603.56|5603.56|5603.56|5603.56|5603.56|5603.56|5603.56|5603.56|0
1637051160000|2021-11-16 08:26:00|5602.86|5602.86|5602.86|5602.86|5602.86|5602.86|5602.86|5602.86|0
1637051180000|2021-11-16 08:26:20|5600.31|5600.31|5593|5593|5600.31|5600.31|5592.26|5592.26|0
1637051190000|2021-11-16 08:26:30|5592.54|5592.54|5592.54|5592.54|5592.54|5592.54|5592.54|5592.54|0
1637051210000|2021-11-16 08:26:50|5592.89|5592.89|5592.74|5592.74|5592.89|5592.89|5592.39|5592.39|0
1637051220000|2021-11-16 08:27:00|5593.1|5593.1|5594.16|5594.16|5594.16|5594.16|5593.1|5593.1|0
1637051240000|2021-11-16 08:27:20|5593.88|5593.88|5594.16|5594.16|5594.16|5594.16|5593.88|5593.88|0
1637051250000|2021-11-16 08:27:30|5592.35|5592.35|5592.1|5592.1|5592.35|5592.35|5592.1|5592.1|0
1637051270000|2021-11-16 08:27:50|5591.82|5591.82|5591.33|5591.33|5591.82|5591.82|5591.33|5591.33|0
1637051280000|2021-11-16 08:28:00|5589.56|5589.56|5588.54|5588.54|5589.56|5589.56|5588.54|5588.54|0
1637051290000|2021-11-16 08:28:10|5586.78|5586.78|5585.29|5585.29|5586.78|5586.78|5585.29|5585.29|0
1637051300000|2021-11-16 08:28:20|5585.04|5585.04|5584.18|5584.18|5585.04|5585.04|5584.18|5584.18|0
1637051310000|2021-11-16 08:28:30|5585.67|5585.67|5586.44|5586.44|5586.44|5586.44|5585.67|5585.67|0
1637051320000|2021-11-16 08:28:40|5587.86|5587.86|5587.86|5587.86|5587.86|5587.86|5587.86|5587.86|0
1637051340000|2021-11-16 08:29:00|5589.27|5589.27|5589.27|5589.27|5589.27|5589.27|5589.27|5589.27|0
1637051350000|2021-11-16 08:29:10|5588.56|5588.56|5588.56|5588.56|5588.56|5588.56|5588.56|5588.56|0
1637051360000|2021-11-16 08:29:20|5587.82|5587.82|5587.11|5587.11|5587.82|5587.82|5587.11|5587.11|0
1637051370000|2021-11-16 08:29:30|5584.45|5584.45|5584.42|5584.42|5585.2|5585.2|5584.42|5584.42|0
1637051400000|2021-11-16 08:30:00|5583.37|5583.37|5582.78|5582.78|5583.48|5583.48|5582.78|5582.78|0
1637051410000|2021-11-16 08:30:10|5582.28|5582.28|5578.38|5578.38|5582.63|5582.63|5578.38|5578.38|0
1637051420000|2021-11-16 08:30:20|5578.1|5578.1|5579.31|5579.31|5579.31|5579.31|5578.1|5578.1|0
1637051430000|2021-11-16 08:30:30|5578.81|5578.81|5580.08|5580.08|5580.54|5580.54|5578.06|5578.06|0
1637051440000|2021-11-16 08:30:40|5579.37|5579.37|5579.87|5579.87|5579.87|5579.87|5579.37|5579.37|0
1637051450000|2021-11-16 08:30:50|5579.16|5579.16|5578.88|5578.88|5579.16|5579.16|5578.88|5578.88|0
1637051460000|2021-11-16 08:31:00|5578.18|5578.18|5577.83|5577.83|5578.18|5578.18|5577.83|5577.83|0
1637051470000|2021-11-16 08:31:10|5577.12|5577.12|5577.83|5577.83|5577.83|5577.83|5577.12|5577.12|0
1637051480000|2021-11-16 08:31:20|5578.18|5578.18|5577.97|5577.97|5579.38|5579.38|5577.97|5577.97|0
1637051510000|2021-11-16 08:31:50|5576.56|5576.56|5575.5|5575.5|5576.56|5576.56|5575.5|5575.5|0
1637051520000|2021-11-16 08:32:00|5574.5|5574.5|5571.11|5571.11|5574.5|5574.5|5571.11|5571.11|0
1637051530000|2021-11-16 08:32:10|5570.83|5570.83|5568.75|5568.75|5570.83|5570.83|5568.04|5568.04|0
1637051550000|2021-11-16 08:32:30|5568.4|5568.4|5569.45|5569.45|5569.7|5569.7|5568.4|5568.4|0
1637051580000|2021-11-16 08:33:00|5569.18|5569.18|5569.18|5569.18|5569.18|5569.18|5569.18|5569.18|0
1637051590000|2021-11-16 08:33:10|5568.18|5568.18|5567.47|5567.47|5568.18|5568.18|5567.47|5567.47|0
1637051600000|2021-11-16 08:33:20|5567.2|5567.2|5567.2|5567.2|5567.44|5567.44|5566.84|5566.84|0
1637051610000|2021-11-16 08:33:30|5567.44|5567.44|5567.09|5567.09|5567.44|5567.44|5567.09|5567.09|0
1637051620000|2021-11-16 08:33:40|5566.39|5566.39|5566.03|5566.03|5566.39|5566.39|5566.03|5566.03|0
1637051630000|2021-11-16 08:33:50|5565.43|5565.43|5565.08|5565.08|5565.43|5565.43|5564.09|5564.09|0
1637051640000|2021-11-16 08:34:00|5565.58|5565.58|5566.08|5566.08|5566.08|5566.08|5565.58|5565.58|0
1637051650000|2021-11-16 08:34:10|5566.33|5566.33|5566.33|5566.33|5566.33|5566.33|5566.33|5566.33|0
1637051670000|2021-11-16 08:34:30|5564.17|5564.17|5564.17|5564.17|5564.17|5564.17|5564.17|5564.17|0
1637051680000|2021-11-16 08:34:40|5563.67|5563.67|5563.67|5563.67|5563.67|5563.67|5563.67|5563.67|0
1637051700000|2021-11-16 08:35:00|5564.42|5564.42|5560.31|5560.31|5564.42|5564.42|5560.31|5560.31|0
1637051710000|2021-11-16 08:35:10|5559.97|5559.97|5557.81|5557.81|5559.97|5559.97|5557.81|5557.81|0
1637051720000|2021-11-16 08:35:20|5558.16|5558.16|5558.73|5558.73|5558.73|5558.73|5558.16|5558.16|0
1637051750000|2021-11-16 08:35:50|5559.44|5559.44|5560.85|5560.85|5560.85|5560.85|5559.44|5559.44|0
1637051760000|2021-11-16 08:36:00|5560.15|5560.15|5560.5|5560.5|5560.5|5560.5|5560.15|5560.15|0
1637051770000|2021-11-16 08:36:10|5560.15|5560.15|5559.44|5559.44|5560.15|5560.15|5559.44|5559.44|0
1637051780000|2021-11-16 08:36:20|5561.56|5561.56|5559.79|5559.79|5561.56|5561.56|5559.44|5559.44|0
1637051790000|2021-11-16 08:36:30|5559.09|5559.09|5558.34|5558.34|5559.09|5559.09|5558.34|5558.34|0
1637051800000|2021-11-16 08:36:40|5557.59|5557.59|5557.04|5557.04|5557.59|5557.59|5557.04|5557.04|0
1637051810000|2021-11-16 08:36:50|5557.81|5557.81|5558.52|5558.52|5558.52|5558.52|5557.81|5557.81|0
1637051820000|2021-11-16 08:37:00|5558.27|5558.27|5557.34|5557.34|5558.27|5558.27|5557.34|5557.34|0
1637051840000|2021-11-16 08:37:20|5558.4|5558.4|5557.57|5557.57|5558.4|5558.4|5557.57|5557.57|0
1637051850000|2021-11-16 08:37:30|5560.04|5560.04|5560.04|5560.04|5560.04|5560.04|5559.68|5559.68|0
1637051870000|2021-11-16 08:37:50|5561.45|5561.45|5561.45|5561.45|5561.45|5561.45|5561.45|5561.45|0
1637051880000|2021-11-16 08:38:00|5560.39|5560.39|5560.39|5560.39|5560.39|5560.39|5560.39|5560.39|0
1637051890000|2021-11-16 08:38:10|5560.04|5560.04|5560.04|5560.04|5560.04|5560.04|5560.04|5560.04|0
1637051900000|2021-11-16 08:38:20|5559.79|5559.79|5560.49|5560.49|5560.49|5560.49|5559.79|5559.79|0
1637051910000|2021-11-16 08:38:30|5558.73|5558.73|5558.73|5558.73|5558.73|5558.73|5558.73|5558.73|0
1637051920000|2021-11-16 08:38:40|5559.08|5559.08|5559.43|5559.43|5559.43|5559.43|5558.73|5558.73|0
1637051940000|2021-11-16 08:39:00|5558.02|5558.02|5555.91|5555.91|5558.02|5558.02|5555.91|5555.91|0
1637051950000|2021-11-16 08:39:10|5555.41|5555.41|5555.41|5555.41|5555.41|5555.41|5555.41|5555.41|0
1637051960000|2021-11-16 08:39:20|5556.11|5556.11|5556.11|5556.11|5556.11|5556.11|5556.11|5556.11|0
1637051980000|2021-11-16 08:39:40|5555.76|5555.76|5555.76|5555.76|5555.76|5555.76|5555.76|5555.76|0
1637052010000|2021-11-16 08:40:10|5556.82|5556.82|5557.67|5557.67|5557.67|5557.67|5556.82|5556.82|0
1637052020000|2021-11-16 08:40:20|5558.73|5558.73|5558.73|5558.73|5558.73|5558.73|5558.73|5558.73|0
1637052030000|2021-11-16 08:40:30|5559.48|5559.48|5556.76|5556.76|5559.48|5559.48|5556.76|5556.76|0
1637052060000|2021-11-16 08:41:00|5556.26|5556.26|5556.26|5556.26|5556.26|5556.26|5556.26|5556.26|0
1637052080000|2021-11-16 08:41:20|5555.2|5555.2|5555.2|5555.2|5555.2|5555.2|5555.2|5555.2|0
1637052090000|2021-11-16 08:41:30|5556.2|5556.2|5556.2|5556.2|5556.2|5556.2|5556.2|5556.2|0
1637052100000|2021-11-16 08:41:40|5557.26|5557.26|5555.84|5555.84|5557.26|5557.26|5555.84|5555.84|0
1637052110000|2021-11-16 08:41:50|5555.49|5555.49|5555.39|5555.39|5555.49|5555.49|5555.39|5555.39|0
1637052120000|2021-11-16 08:42:00|5555.74|5555.74|5555.03|5555.03|5555.74|5555.74|5555.03|5555.03|0
1637052150000|2021-11-16 08:42:30|5554.54|5554.54|5554.54|5554.54|5554.54|5554.54|5554.54|5554.54|0
1637052160000|2021-11-16 08:42:40|5555.28|5555.28|5553.87|5553.87|5555.28|5555.28|5553.52|5553.52|0
1637052170000|2021-11-16 08:42:50|5554.22|5554.22|5554.22|5554.22|5554.22|5554.22|5554.22|5554.22|0
1637052180000|2021-11-16 08:43:00|5553.55|5553.55|5553.55|5553.55|5553.55|5553.55|5553.55|5553.55|0
1637052190000|2021-11-16 08:43:10|5554.25|5554.25|5554.25|5554.25|5554.25|5554.25|5554.25|5554.25|0
1637052200000|2021-11-16 08:43:20|5553.75|5553.75|5553.75|5553.75|5553.75|5553.75|5553.75|5553.75|0
1637052250000|2021-11-16 08:44:10|5553.64|5553.64|5553.64|5553.64|5553.64|5553.64|5553.64|5553.64|0
1637052260000|2021-11-16 08:44:20|5555.05|5555.05|5555.05|5555.05|5555.05|5555.05|5555.05|5555.05|0
1637052280000|2021-11-16 08:44:40|5555.39|5555.39|5556.09|5556.09|5556.09|5556.09|5555.39|5555.39|0
1637052290000|2021-11-16 08:44:50|5557.27|5557.27|5557.27|5557.27|5557.27|5557.27|5557.27|5557.27|0
1637052310000|2021-11-16 08:45:10|5557.39|5557.39|5557.39|5557.39|5557.39|5557.39|5557.39|5557.39|0
1637052320000|2021-11-16 08:45:20|5559.15|5559.15|5559.15|5559.15|5559.15|5559.15|5559.15|5559.15|0
1637052350000|2021-11-16 08:45:50|5559.49|5559.49|5559.49|5559.49|5559.49|5559.49|5559.49|5559.49|0
1637052370000|2021-11-16 08:46:10|5563.02|5563.02|5561.96|5561.96|5563.02|5563.02|5561.96|5561.96|0
1637052390000|2021-11-16 08:46:30|5561.62|5561.62|5561.62|5561.62|5561.62|5561.62|5561.62|5561.62|0
1637052440000|2021-11-16 08:47:20|5561.97|5561.97|5562.25|5562.25|5562.25|5562.25|5561.97|5561.97|0
1637052450000|2021-11-16 08:47:30|5562.53|5562.53|5562.53|5562.53|5562.53|5562.53|5562.53|5562.53|0
1637052460000|2021-11-16 08:47:40|5563.47|5563.47|5562.41|5562.41|5563.47|5563.47|5562.41|5562.41|0
1637052480000|2021-11-16 08:48:00|5562.53|5562.53|5563.58|5563.58|5563.58|5563.58|5562.53|5562.53|0
1637052490000|2021-11-16 08:48:10|5563.25|5563.25|5563.25|5563.25|5563.25|5563.25|5563.25|5563.25|0
1637052500000|2021-11-16 08:48:20|5562.91|5562.91|5562.91|5562.91|5562.91|5562.91|5562.91|5562.91|0
1637052520000|2021-11-16 08:48:40|5562.66|5562.66|5562.91|5562.91|5562.91|5562.91|5562.66|5562.66|0
1637052540000|2021-11-16 08:49:00|5562.63|5562.63|5560.72|5560.72|5562.63|5562.63|5560.72|5560.72|0
1637052580000|2021-11-16 08:49:40|5561.78|5561.78|5562.48|5562.48|5562.48|5562.48|5561.78|5561.78|0
1637052590000|2021-11-16 08:49:50|5563.23|5563.23|5563.23|5563.23|5563.23|5563.23|5563.23|5563.23|0
1637052600000|2021-11-16 08:50:00|5563.51|5563.51|5563.51|5563.51|5563.51|5563.51|5563.51|5563.51|0
1637052620000|2021-11-16 08:50:20|5564.01|5564.01|5565.07|5565.07|5565.07|5565.07|5564.01|5564.01|0
1637052640000|2021-11-16 08:50:40|5564.71|5564.71|5564.71|5564.71|5564.71|5564.71|5564.71|5564.71|0
1637052660000|2021-11-16 08:51:00|5564.6|5564.6|5564.87|5564.87|5564.87|5564.87|5564.6|5564.6|0
1637052700000|2021-11-16 08:51:40|5564.17|5564.17|5563.82|5563.82|5564.17|5564.17|5563.82|5563.82|0
1637052710000|2021-11-16 08:51:50|5564.06|5564.06|5562.65|5562.65|5564.06|5564.06|5562.65|5562.65|0
1637052720000|2021-11-16 08:52:00|5562.31|5562.31|5561.96|5561.96|5562.31|5562.31|5561.96|5561.96|0
1637052740000|2021-11-16 08:52:20|5561.26|5561.26|5559.92|5559.92|5561.26|5561.26|5559.57|5559.57|0
1637052750000|2021-11-16 08:52:30|5559.64|5559.64|5558.93|5558.93|5559.64|5559.64|5558.93|5558.93|0
1637052780000|2021-11-16 08:53:00|5558.23|5558.23|5558.23|5558.23|5558.23|5558.23|5558.23|5558.23|0
1637052810000|2021-11-16 08:53:30|5557.52|5557.52|5556.82|5556.82|5558.23|5558.23|5556.82|5556.82|0
1637052820000|2021-11-16 08:53:40|5556.12|5556.12|5556.12|5556.12|5556.12|5556.12|5556.12|5556.12|0
1637052840000|2021-11-16 08:54:00|5555.76|5555.76|5555.76|5555.76|5557.17|5557.17|5555.06|5555.06|0
1637052850000|2021-11-16 08:54:10|5555.41|5555.41|5553.06|5553.06|5555.41|5555.41|5552.35|5552.35|0
1637052860000|2021-11-16 08:54:20|5553.41|5553.41|5553.06|5553.06|5553.41|5553.41|5553.06|5553.06|0
1637052870000|2021-11-16 08:54:30|5553.76|5553.76|5552.7|5552.7|5553.76|5553.76|5552.7|5552.7|0
1637052880000|2021-11-16 08:54:40|5553.41|5553.41|5553.41|5553.41|5553.41|5553.41|5553.41|5553.41|0
1637052900000|2021-11-16 08:55:00|5553.66|5553.66|5555.48|5555.48|5555.48|5555.48|5553.66|5553.66|0
1637052910000|2021-11-16 08:55:10|5555.76|5555.76|5556.26|5556.26|5556.26|5556.26|5555.05|5555.05|0
1637052920000|2021-11-16 08:55:20|5556.61|5556.61|5558.27|5558.27|5558.27|5558.27|5556.61|5556.61|0
1637052940000|2021-11-16 08:55:40|5556.51|5556.51|5556.51|5556.51|5557.56|5557.56|5556.51|5556.51|0
1637052950000|2021-11-16 08:55:50|5556.01|5556.01|5556.01|5556.01|5556.01|5556.01|5556.01|5556.01|0
1637052980000|2021-11-16 08:56:20|5556.36|5556.36|5554.6|5554.6|5556.71|5556.71|5554.6|5554.6|0
1637052990000|2021-11-16 08:56:30|5555.3|5555.3|5555.3|5555.3|5555.3|5555.3|5555.3|5555.3|0
1637053020000|2021-11-16 08:57:00|5553.89|5553.89|5553.89|5553.89|5553.89|5553.89|5553.89|5553.89|0
1637053040000|2021-11-16 08:57:20|5553.18|5553.18|5552.14|5552.14|5553.18|5553.18|5552.14|5552.14|0
1637053050000|2021-11-16 08:57:30|5552.45|5552.45|5552.09|5552.09|5552.45|5552.45|5552.09|5552.09|0
1637053060000|2021-11-16 08:57:40|5551.97|5551.97|5551.74|5551.74|5551.97|5551.97|5551.74|5551.74|0
1637053070000|2021-11-16 08:57:50|5552.09|5552.09|5552.09|5552.09|5552.09|5552.09|5552.09|5552.09|0
1637053080000|2021-11-16 08:58:00|5552.44|5552.44|5551.98|5551.98|5552.44|5552.44|5551.73|5551.73|0
1637053100000|2021-11-16 08:58:20|5552.23|5552.23|5552.83|5552.83|5552.83|5552.83|5552.23|5552.23|0
1637053110000|2021-11-16 08:58:30|5553.54|5553.54|5552.83|5552.83|5553.54|5553.54|5552.83|5552.83|0
1637053120000|2021-11-16 08:58:40|5552.48|5552.48|5550.01|5550.01|5552.48|5552.48|5550.01|5550.01|0
1637053140000|2021-11-16 08:59:00|5548.81|5548.81|5548.1|5548.1|5548.81|5548.81|5548.1|5548.1|0
1637053150000|2021-11-16 08:59:10|5548.33|5548.33|5548.33|5548.33|5548.33|5548.33|5548.33|5548.33|0
1637053160000|2021-11-16 08:59:20|5547.63|5547.63|5546.57|5546.57|5547.63|5547.63|5546.57|5546.57|0
1637053170000|2021-11-16 08:59:30|5547.27|5547.27|5546.57|5546.57|5547.27|5547.27|5546.57|5546.57|0
1637053180000|2021-11-16 08:59:40|5546.29|5546.29|5546.29|5546.29|5546.29|5546.29|5546.29|5546.29|0
1637053190000|2021-11-16 08:59:50|5545.94|5545.94|5545.94|5545.94|5545.94|5545.94|5545.94|5545.94|0
1637053200000|2021-11-16 09:00:00|5546.29|5546.29|5546.63|5546.63|5546.64|5546.64|5546.29|5546.29|0
1637053230000|2021-11-16 09:00:30|5547.69|5547.69|5547.69|5547.69|5547.69|5547.69|5547.69|5547.69|0
1637053260000|2021-11-16 09:01:00|5550.86|5550.86|5550.86|5550.86|5550.86|5550.86|5550.86|5550.86|0
1637053270000|2021-11-16 09:01:10|5551.45|5551.45|5551.7|5551.7|5551.7|5551.7|5551.45|5551.45|0
1637053280000|2021-11-16 09:01:20|5552.04|5552.04|5552.04|5552.04|5552.04|5552.04|5552.04|5552.04|0
1637053290000|2021-11-16 09:01:30|5554.16|5554.16|5554.16|5554.16|5554.16|5554.16|5554.16|5554.16|0
1637053300000|2021-11-16 09:01:40|5554.27|5554.27|5556.38|5556.38|5556.38|5556.38|5554.27|5554.27|0
1637053320000|2021-11-16 09:02:00|5556.63|5556.63|5558.18|5558.18|5558.54|5558.54|5556.63|5556.63|0
1637053330000|2021-11-16 09:02:10|5557.48|5557.48|5557.12|5557.12|5557.83|5557.83|5557.12|5557.12|0
1637053340000|2021-11-16 09:02:20|5556.77|5556.77|5556.77|5556.77|5556.77|5556.77|5556.77|5556.77|0
1637053350000|2021-11-16 09:02:30|5556.42|5556.42|5557.12|5557.12|5557.12|5557.12|5556.42|5556.42|0
1637053360000|2021-11-16 09:02:40|5557.37|5557.37|5557.37|5557.37|5557.37|5557.37|5557.37|5557.37|0
1637053370000|2021-11-16 09:02:50|5557.02|5557.02|5557.77|5557.77|5557.77|5557.77|5557.02|5557.02|0
1637053390000|2021-11-16 09:03:10|5557.27|5557.27|5557.02|5557.02|5557.27|5557.27|5556.67|5556.67|0
1637053470000|2021-11-16 09:04:30|5558.08|5558.08|5558.08|5558.08|5558.08|5558.08|5558.08|5558.08|0
1637053480000|2021-11-16 09:04:40|5558.58|5558.58|5559.38|5559.38|5559.38|5559.38|5558.58|5558.58|0
1637053490000|2021-11-16 09:04:50|5559.94|5559.94|5559.94|5559.94|5559.94|5559.94|5559.94|5559.94|0
1637053520000|2021-11-16 09:05:20|5560.65|5560.65|5562|5562|5562|5562|5560.65|5560.65|0
1637053530000|2021-11-16 09:05:30|5562.35|5562.35|5562.83|5562.83|5562.83|5562.83|5562.35|5562.35|0
1637053540000|2021-11-16 09:05:40|5562.59|5562.59|5562.59|5562.59|5562.59|5562.59|5562.59|5562.59|0
1637053550000|2021-11-16 09:05:50|5562.94|5562.94|5562.59|5562.59|5562.94|5562.94|5562.59|5562.59|0
1637053570000|2021-11-16 09:06:10|5562.7|5562.7|5562.82|5562.82|5562.82|5562.82|5562.7|5562.7|0
1637053590000|2021-11-16 09:06:30|5563.16|5563.16|5563.16|5563.16|5563.16|5563.16|5563.16|5563.16|0
1637053600000|2021-11-16 09:06:40|5564.57|5564.57|5564.57|5564.57|5564.57|5564.57|5564.57|5564.57|0
1637053610000|2021-11-16 09:06:50|5564.32|5564.32|5563.98|5563.98|5564.32|5564.32|5563.98|5563.98|0
1637053670000|2021-11-16 09:07:50|5563.63|5563.63|5563.63|5563.63|5563.63|5563.63|5563.63|5563.63|0
1637053680000|2021-11-16 09:08:00|5563.4|5563.4|5563.98|5563.98|5563.98|5563.98|5563.4|5563.4|0
1637053690000|2021-11-16 09:08:10|5563.64|5563.64|5562.9|5562.9|5563.64|5563.64|5562.9|5562.9|0
1637053700000|2021-11-16 09:08:20|5561.84|5561.84|5560.07|5560.07|5561.84|5561.84|5560.07|5560.07|0
1637053730000|2021-11-16 09:08:50|5559.84|5559.84|5559.96|5559.96|5559.96|5559.96|5559.84|5559.84|0
1637053760000|2021-11-16 09:09:20|5560.31|5560.31|5559.14|5559.14|5560.32|5560.32|5559.14|5559.14|0
1637053770000|2021-11-16 09:09:30|5558.89|5558.89|5558.89|5558.89|5558.89|5558.89|5558.89|5558.89|0
1637053780000|2021-11-16 09:09:40|5558.77|5558.77|5558.77|5558.77|5558.77|5558.77|5558.77|5558.77|0
1637053800000|2021-11-16 09:10:00|5559.12|5559.12|5559.12|5559.12|5559.12|5559.12|5559.12|5559.12|0
1637053810000|2021-11-16 09:10:10|5559.48|5559.48|5560.08|5560.08|5560.08|5560.08|5559.48|5559.48|0
1637053860000|2021-11-16 09:11:00|5559.84|5559.84|5559.96|5559.96|5559.96|5559.96|5559.84|5559.84|0
1637053870000|2021-11-16 09:11:10|5559.73|5559.73|5559.96|5559.96|5559.96|5559.96|5559.73|5559.73|0
1637053940000|2021-11-16 09:12:20|5559.61|5559.61|5559.61|5559.61|5559.61|5559.61|5559.61|5559.61|0
1637053950000|2021-11-16 09:12:30|5559.26|5559.26|5559.54|5559.54|5559.54|5559.54|5559.26|5559.26|0
1637053970000|2021-11-16 09:12:50|5559.3|5559.3|5559.3|5559.3|5559.3|5559.3|5559.3|5559.3|0
1637053980000|2021-11-16 09:13:00|5558.96|5558.96|5556.42|5556.42|5558.96|5558.96|5556.42|5556.42|0
1637053990000|2021-11-16 09:13:10|5556.19|5556.19|5556.19|5556.19|5556.19|5556.19|5556.19|5556.19|0
1637054000000|2021-11-16 09:13:20|5554.78|5554.78|5554.78|5554.78|5554.78|5554.78|5554.78|5554.78|0
1637054020000|2021-11-16 09:13:40|5555.48|5555.48|5554.42|5554.42|5555.48|5555.48|5554.42|5554.42|0
1637054030000|2021-11-16 09:13:50|5554.54|5554.54|5554.54|5554.54|5554.54|5554.54|5554.54|5554.54|0
1637054040000|2021-11-16 09:14:00|5553.84|5553.84|5553.84|5553.84|5553.84|5553.84|5553.84|5553.84|0
1637054070000|2021-11-16 09:14:30|5552.78|5552.78|5552.78|5552.78|5552.78|5552.78|5552.78|5552.78|0
1637054080000|2021-11-16 09:14:40|5553.03|5553.03|5556.51|5556.51|5557.21|5557.21|5553.03|5553.03|0
1637054090000|2021-11-16 09:14:50|5556.15|5556.15|5556.15|5556.15|5556.15|5556.15|5556.15|5556.15|0
1637054100000|2021-11-16 09:15:00|5556.86|5556.86|5556.86|5556.86|5557.57|5557.57|5556.86|5556.86|0
1637054150000|2021-11-16 09:15:50|5556.36|5556.36|5556.36|5556.36|5556.36|5556.36|5556.36|5556.36|0
1637054170000|2021-11-16 09:16:10|5559.82|5559.82|5557.35|5557.35|5559.82|5559.82|5557.35|5557.35|0
1637054180000|2021-11-16 09:16:20|5557.7|5557.7|5557.7|5557.7|5557.7|5557.7|5557.7|5557.7|0
1637054190000|2021-11-16 09:16:30|5557.35|5557.35|5557.35|5557.35|5557.35|5557.35|5557.35|5557.35|0
1637054200000|2021-11-16 09:16:40|5558.41|5558.41|5558.41|5558.41|5558.41|5558.41|5558.41|5558.41|0
1637054220000|2021-11-16 09:17:00|5558.64|5558.64|5558.64|5558.64|5558.64|5558.64|5558.64|5558.64|0
1637054240000|2021-11-16 09:17:20|5557.58|5557.58|5553.71|5553.71|5557.58|5557.58|5553.71|5553.71|0
1637054250000|2021-11-16 09:17:30|5553.36|5553.36|5554.14|5554.14|5554.14|5554.14|5552.37|5552.37|0
1637054280000|2021-11-16 09:18:00|5553.89|5553.89|5553.89|5553.89|5553.89|5553.89|5553.89|5553.89|0
1637054290000|2021-11-16 09:18:10|5553.19|5553.19|5553.19|5553.19|5553.19|5553.19|5553.19|5553.19|0
1637054300000|2021-11-16 09:18:20|5553.43|5553.43|5553.43|5553.43|5553.43|5553.43|5553.43|5553.43|0
1637054310000|2021-11-16 09:18:30|5553.08|5553.08|5553.08|5553.08|5553.08|5553.08|5553.08|5553.08|0
1637054320000|2021-11-16 09:18:40|5552.73|5552.73|5551.67|5551.67|5552.73|5552.73|5551.67|5551.67|0
1637054360000|2021-11-16 09:19:20|5552.37|5552.37|5552.37|5552.37|5552.37|5552.37|5552.37|5552.37|0
1637054370000|2021-11-16 09:19:30|5553.43|5553.43|5552.73|5552.73|5553.43|5553.43|5552.73|5552.73|0
1637054400000|2021-11-16 09:20:00|5552.84|5552.84|5552.84|5552.84|5552.84|5552.84|5552.84|5552.84|0
1637054420000|2021-11-16 09:20:20|5552.49|5552.49|5552.14|5552.14|5552.49|5552.49|5552.14|5552.14|0
1637054450000|2021-11-16 09:20:50|5551.43|5551.43|5551.43|5551.43|5551.43|5551.43|5551.43|5551.43|0
1637054460000|2021-11-16 09:21:00|5551.08|5551.08|5551.08|5551.08|5551.08|5551.08|5551.08|5551.08|0
1637054470000|2021-11-16 09:21:10|5550.73|5550.73|5550.73|5550.73|5550.73|5550.73|5550.73|5550.73|0
1637054490000|2021-11-16 09:21:30|5551.08|5551.08|5551.08|5551.08|5551.08|5551.08|5551.08|5551.08|0
1637054500000|2021-11-16 09:21:40|5551.43|5551.43|5551.43|5551.43|5551.43|5551.43|5551.43|5551.43|0
1637054520000|2021-11-16 09:22:00|5552.14|5552.14|5553.11|5553.11|5553.45|5553.45|5552.14|5552.14|0
1637054540000|2021-11-16 09:22:20|5553.36|5553.36|5553.36|5553.36|5553.36|5553.36|5553.36|5553.36|0
1637054550000|2021-11-16 09:22:30|5554.42|5554.42|5555.47|5555.47|5555.47|5555.47|5554.42|5554.42|0
1637054620000|2021-11-16 09:23:40|5554.98|5554.98|5554.27|5554.27|5554.98|5554.98|5554.27|5554.27|0
1637054630000|2021-11-16 09:23:50|5553.92|5553.92|5553.92|5553.92|5553.92|5553.92|5553.92|5553.92|0
1637054640000|2021-11-16 09:24:00|5554.26|5554.26|5554.26|5554.26|5554.26|5554.26|5554.26|5554.26|0
1637054650000|2021-11-16 09:24:10|5554.51|5554.51|5554.51|5554.51|5554.51|5554.51|5554.51|5554.51|0
1637054660000|2021-11-16 09:24:20|5554.76|5554.76|5556.17|5556.17|5556.17|5556.17|5554.76|5554.76|0
1637054670000|2021-11-16 09:24:30|5555.11|5555.11|5554.62|5554.62|5555.23|5555.23|5554.62|5554.62|0
1637054680000|2021-11-16 09:24:40|5553.21|5553.21|5553.21|5553.21|5553.21|5553.21|5553.21|5553.21|0
1637054690000|2021-11-16 09:24:50|5552.86|5552.86|5552.86|5552.86|5552.86|5552.86|5552.86|5552.86|0
1637054700000|2021-11-16 09:25:00|5551.8|5551.8|5551.8|5551.8|5552.15|5552.15|5551.8|5551.8|0
1637054710000|2021-11-16 09:25:10|5552.51|5552.51|5551.8|5551.8|5552.51|5552.51|5551.8|5551.8|0
1637054730000|2021-11-16 09:25:30|5552.05|5552.05|5552.05|5552.05|5552.05|5552.05|5552.05|5552.05|0
1637054740000|2021-11-16 09:25:40|5552.76|5552.76|5552.76|5552.76|5552.76|5552.76|5552.76|5552.76|0
1637054800000|2021-11-16 09:26:40|5552.87|5552.87|5552.52|5552.52|5552.87|5552.87|5552.52|5552.52|0
1637054810000|2021-11-16 09:26:50|5551.11|5551.11|5551.11|5551.11|5551.11|5551.11|5551.11|5551.11|0
1637054870000|2021-11-16 09:27:50|5552.87|5552.87|5552.87|5552.87|5552.87|5552.87|5552.87|5552.87|0
1637054880000|2021-11-16 09:28:00|5553.11|5553.11|5552.43|5552.43|5553.11|5553.11|5552.43|5552.43|0
1637054900000|2021-11-16 09:28:20|5552.09|5552.09|5552.09|5552.09|5552.09|5552.09|5552.09|5552.09|0
1637054920000|2021-11-16 09:28:40|5551.84|5551.84|5551.84|5551.84|5551.84|5551.84|5551.84|5551.84|0
1637054940000|2021-11-16 09:29:00|5551.59|5551.59|5551.59|5551.59|5551.59|5551.59|5551.59|5551.59|0
1637054960000|2021-11-16 09:29:20|5551.35|5551.35|5551.35|5551.35|5551.35|5551.35|5551.01|5551.01|0
1637054990000|2021-11-16 09:29:50|5552.05|5552.05|5552.05|5552.05|5552.05|5552.05|5552.05|5552.05|0
1637055010000|2021-11-16 09:30:10|5549.93|5549.93|5549.93|5549.93|5549.93|5549.93|5549.93|5549.93|0
1637055030000|2021-11-16 09:30:30|5550.29|5550.29|5550.64|5550.64|5550.64|5550.64|5550.29|5550.29|0
1637055060000|2021-11-16 09:31:00|5551.24|5551.24|5551.83|5551.83|5551.83|5551.83|5551.24|5551.24|0
1637055080000|2021-11-16 09:31:20|5553.24|5553.24|5553.93|5553.93|5553.93|5553.93|5553.24|5553.24|0
1637055100000|2021-11-16 09:31:40|5553.23|5553.23|5553.23|5553.23|5553.23|5553.23|5553.23|5553.23|0
1637055110000|2021-11-16 09:31:50|5552.87|5552.87|5552.17|5552.17|5552.87|5552.87|5552.17|5552.17|0
1637055130000|2021-11-16 09:32:10|5552.52|5552.52|5552.52|5552.52|5552.52|5552.52|5552.52|5552.52|0
1637055180000|2021-11-16 09:33:00|5551.46|5551.46|5551.82|5551.82|5551.82|5551.82|5551.46|5551.46|0
1637055240000|2021-11-16 09:34:00|5552.17|5552.17|5552.7|5552.7|5552.7|5552.7|5552.17|5552.17|0
1637055250000|2021-11-16 09:34:10|5554.81|5554.81|5554.81|5554.81|5554.81|5554.81|5554.81|5554.81|0
1637055260000|2021-11-16 09:34:20|5555.15|5555.15|5555.15|5555.15|5555.15|5555.15|5555.15|5555.15|0
1637055290000|2021-11-16 09:34:50|5558.33|5558.33|5558.33|5558.33|5558.33|5558.33|5558.33|5558.33|0
1637055300000|2021-11-16 09:35:00|5558.68|5558.68|5561.34|5561.34|5561.34|5561.34|5558.68|5558.68|0
1637055310000|2021-11-16 09:35:10|5560.98|5560.98|5560.98|5560.98|5560.98|5560.98|5560.98|5560.98|0
1637055320000|2021-11-16 09:35:20|5560.63|5560.63|5559.93|5559.93|5560.63|5560.63|5559.57|5559.57|0
1637055330000|2021-11-16 09:35:30|5560.63|5560.63|5561.13|5561.13|5561.13|5561.13|5560.63|5560.63|0
1637055350000|2021-11-16 09:35:50|5561.38|5561.38|5560.53|5560.53|5561.38|5561.38|5560.53|5560.53|0
1637055360000|2021-11-16 09:36:00|5561.23|5561.23|5560.76|5560.76|5561.23|5561.23|5560.53|5560.53|0
1637055370000|2021-11-16 09:36:10|5560.64|5560.64|5560.64|5560.64|5560.64|5560.64|5560.64|5560.64|0
1637055400000|2021-11-16 09:36:40|5560.41|5560.41|5560.41|5560.41|5560.41|5560.41|5560.41|5560.41|0
1637055420000|2021-11-16 09:37:00|5559.91|5559.91|5559.91|5559.91|5559.91|5559.91|5559.56|5559.56|0
1637055430000|2021-11-16 09:37:10|5560.62|5560.62|5560.97|5560.97|5560.97|5560.97|5560.62|5560.62|0
1637055440000|2021-11-16 09:37:20|5561.09|5561.09|5561.09|5561.09|5561.09|5561.09|5561.09|5561.09|0
1637055450000|2021-11-16 09:37:30|5560.38|5560.38|5560.74|5560.74|5560.74|5560.74|5560.38|5560.38|0
1637055460000|2021-11-16 09:37:40|5560.03|5560.03|5559.68|5559.68|5560.38|5560.38|5559.68|5559.68|0
1637055470000|2021-11-16 09:37:50|5560.74|5560.74|5560.38|5560.38|5560.74|5560.74|5559.68|5559.68|0
1637055480000|2021-11-16 09:38:00|5560.13|5560.13|5559.55|5559.55|5560.13|5560.13|5559.46|5559.46|0
1637055490000|2021-11-16 09:38:10|5559.8|5559.8|5559.34|5559.34|5560.04|5560.04|5559.34|5559.34|0
1637055560000|2021-11-16 09:39:20|5560.4|5560.4|5560.4|5560.4|5560.4|5560.4|5559.69|5559.69|0
1637055590000|2021-11-16 09:39:50|5560.63|5560.63|5560.63|5560.63|5560.63|5560.63|5560.63|5560.63|0
1637055630000|2021-11-16 09:40:30|5558.87|5558.87|5558.87|5558.87|5558.87|5558.87|5558.87|5558.87|0
1637055640000|2021-11-16 09:40:40|5559.57|5559.57|5558.87|5558.87|5559.57|5559.57|5558.51|5558.51|0
1637055650000|2021-11-16 09:40:50|5558.12|5558.12|5558.12|5558.12|5558.12|5558.12|5558.12|5558.12|0
1637055710000|2021-11-16 09:41:50|5558|5558|5558|5558|5558|5558|5558|5558|0
1637055750000|2021-11-16 09:42:30|5556.24|5556.24|5556.24|5556.24|5556.24|5556.24|5555.89|5555.89|0
1637055760000|2021-11-16 09:42:40|5556.59|5556.59|5556.59|5556.59|5556.59|5556.59|5556.59|5556.59|0
1637055780000|2021-11-16 09:43:00|5557.3|5557.3|5556.59|5556.59|5557.3|5557.3|5556.59|5556.59|0
1637055800000|2021-11-16 09:43:20|5556.84|5556.84|5557.55|5557.55|5557.55|5557.55|5556.84|5556.84|0
1637055810000|2021-11-16 09:43:30|5557.19|5557.19|5558.25|5558.25|5558.25|5558.25|5557.19|5557.19|0
1637055830000|2021-11-16 09:43:50|5557.9|5557.9|5557.9|5557.9|5557.9|5557.9|5557.9|5557.9|0
1637055840000|2021-11-16 09:44:00|5557.31|5557.31|5557.43|5557.43|5557.43|5557.43|5557.31|5557.31|0
1637055850000|2021-11-16 09:44:10|5556.96|5556.96|5556.96|5556.96|5556.96|5556.96|5556.96|5556.96|0
1637055870000|2021-11-16 09:44:30|5557.21|5557.21|5557.46|5557.46|5557.46|5557.46|5557.21|5557.21|0
1637055900000|2021-11-16 09:45:00|5557.7|5557.7|5558.05|5558.05|5558.4|5558.4|5557.7|5557.7|0
1637055920000|2021-11-16 09:45:20|5558.4|5558.4|5558.4|5558.4|5558.4|5558.4|5558.4|5558.4|0
1637055960000|2021-11-16 09:46:00|5558.05|5558.05|5558.05|5558.05|5558.4|5558.4|5557.7|5557.7|0
1637056010000|2021-11-16 09:46:50|5558.82|5558.82|5559.18|5559.18|5559.18|5559.18|5558.82|5558.82|0
1637056020000|2021-11-16 09:47:00|5558.93|5558.93|5558.93|5558.93|5558.93|5558.93|5558.93|5558.93|0
1637056040000|2021-11-16 09:47:20|5558.59|5558.59|5558.59|5558.59|5558.59|5558.59|5558.59|5558.59|0
1637056060000|2021-11-16 09:47:40|5557.53|5557.53|5556.47|5556.47|5557.53|5557.53|5556.47|5556.47|0
1637056080000|2021-11-16 09:48:00|5556.19|5556.19|5555.94|5555.94|5556.19|5556.19|5555.94|5555.94|0
1637056090000|2021-11-16 09:48:10|5556.3|5556.3|5557|5557|5557|5557|5556.3|5556.3|0
1637056140000|2021-11-16 09:49:00|5557.35|5557.35|5557.11|5557.11|5557.35|5557.35|5557.11|5557.11|0
1637056200000|2021-11-16 09:50:00|5556.87|5556.87|5556.87|5556.87|5556.87|5556.87|5556.87|5556.87|0
1637056210000|2021-11-16 09:50:10|5555.81|5555.81|5555.81|5555.81|5555.81|5555.81|5555.81|5555.81|0
1637056220000|2021-11-16 09:50:20|5555.58|5555.58|5555.23|5555.23|5555.58|5555.58|5555.23|5555.23|0
1637056250000|2021-11-16 09:50:50|5555.58|5555.58|5555.58|5555.58|5555.58|5555.58|5555.58|5555.58|0
1637056290000|2021-11-16 09:51:30|5556.05|5556.05|5555.93|5555.93|5556.05|5556.05|5555.93|5555.93|0
1637056300000|2021-11-16 09:51:40|5555.58|5555.58|5555.58|5555.58|5555.58|5555.58|5555.58|5555.58|0
1637056310000|2021-11-16 09:51:50|5555.33|5555.33|5555.57|5555.57|5555.57|5555.57|5555.33|5555.33|0
1637056320000|2021-11-16 09:52:00|5555.68|5555.68|5555.68|5555.68|5555.68|5555.68|5555.68|5555.68|0
1637056330000|2021-11-16 09:52:10|5554.94|5554.94|5554.94|5554.94|5554.94|5554.94|5554.94|5554.94|0
1637056340000|2021-11-16 09:52:20|5554.69|5554.69|5554.41|5554.41|5555.03|5555.03|5554.41|5554.41|0
1637056350000|2021-11-16 09:52:30|5554.16|5554.16|5554.87|5554.87|5554.87|5554.87|5554.16|5554.16|0
1637056370000|2021-11-16 09:52:50|5554.62|5554.62|5554.62|5554.62|5554.62|5554.62|5554.62|5554.62|0
1637056390000|2021-11-16 09:53:10|5554.5|5554.5|5554.5|5554.5|5554.5|5554.5|5554.5|5554.5|0
1637056440000|2021-11-16 09:54:00|5554.62|5554.62|5555.12|5555.12|5555.12|5555.12|5554.62|5554.62|0
1637056450000|2021-11-16 09:54:10|5556.53|5556.53|5556.53|5556.53|5556.53|5556.53|5556.53|5556.53|0
1637056510000|2021-11-16 09:55:10|5556.28|5556.28|5556.28|5556.28|5556.28|5556.28|5556.28|5556.28|0
1637056520000|2021-11-16 09:55:20|5556.53|5556.53|5556.53|5556.53|5556.53|5556.53|5556.53|5556.53|0
1637056530000|2021-11-16 09:55:30|5556.41|5556.41|5556.06|5556.06|5556.41|5556.41|5556.06|5556.06|0
1637056540000|2021-11-16 09:55:40|5555.7|5555.7|5555.7|5555.7|5555.7|5555.7|5555.7|5555.7|0
1637056560000|2021-11-16 09:56:00|5555.59|5555.59|5555.59|5555.59|5555.59|5555.59|5555.59|5555.59|0
1637056690000|2021-11-16 09:58:10|5555.25|5555.25|5554.91|5554.91|5555.25|5555.25|5554.91|5554.91|0
1637056700000|2021-11-16 09:58:20|5554.57|5554.57|5553.75|5553.75|5554.57|5554.57|5553.75|5553.75|0
1637056710000|2021-11-16 09:58:30|5553.5|5553.5|5552.81|5552.81|5553.5|5553.5|5552.57|5552.57|0
1637056720000|2021-11-16 09:58:40|5552.47|5552.47|5552.47|5552.47|5552.47|5552.47|5552.47|5552.47|0
1637056740000|2021-11-16 09:59:00|5552.12|5552.12|5550.72|5550.72|5552.12|5552.12|5550.72|5550.72|0
1637056760000|2021-11-16 09:59:20|5550.47|5550.47|5550.47|5550.47|5550.47|5550.47|5550.47|5550.47|0
1637056770000|2021-11-16 09:59:30|5550.72|5550.72|5550.72|5550.72|5550.72|5550.72|5550.72|5550.72|0
1637056790000|2021-11-16 09:59:50|5551.06|5551.06|5551.41|5551.41|5551.76|5551.76|5551.06|5551.06|0
1637056800000|2021-11-16 10:00:00|5551.75|5551.75|5552.46|5552.46|5552.46|5552.46|5551.75|5551.75|0
1637056830000|2021-11-16 10:00:30|5552.95|5552.95|5552.95|5552.95|5552.95|5552.95|5552.95|5552.95|0
1637056860000|2021-11-16 10:01:00|5552.7|5552.7|5552.7|5552.7|5552.7|5552.7|5552.7|5552.7|0
1637056900000|2021-11-16 10:01:40|5553.06|5553.06|5553.06|5553.06|5553.06|5553.06|5553.06|5553.06|0
1637056910000|2021-11-16 10:01:50|5553.29|5553.29|5553.29|5553.29|5553.29|5553.29|5553.29|5553.29|0
1637056940000|2021-11-16 10:02:20|5553.01|5553.01|5553.01|5553.01|5553.01|5553.01|5553.01|5553.01|0
1637056950000|2021-11-16 10:02:30|5553.26|5553.26|5553.26|5553.26|5553.26|5553.26|5553.26|5553.26|0
1637056990000|2021-11-16 10:03:10|5552.58|5552.58|5552.58|5552.58|5552.58|5552.58|5552.58|5552.58|0
1637057020000|2021-11-16 10:03:40|5552.47|5552.47|5552.47|5552.47|5552.47|5552.47|5552.47|5552.47|0
1637057070000|2021-11-16 10:04:30|5553.05|5553.05|5552.71|5552.71|5553.39|5553.39|5552.71|5552.71|0
1637057080000|2021-11-16 10:04:40|5553.05|5553.05|5553.39|5553.39|5553.39|5553.39|5553.05|5553.05|0
1637057090000|2021-11-16 10:04:50|5554.1|5554.1|5554.1|5554.1|5554.1|5554.1|5554.1|5554.1|0
1637057110000|2021-11-16 10:05:10|5553.82|5553.82|5552.88|5552.88|5553.82|5553.82|5552.88|5552.88|0
1637057120000|2021-11-16 10:05:20|5553|5553|5552.76|5552.76|5553|5553|5552.76|5552.76|0
1637057140000|2021-11-16 10:05:40|5552.51|5552.51|5552.19|5552.19|5552.87|5552.87|5552.19|5552.19|0
1637057160000|2021-11-16 10:06:00|5551.94|5551.94|5552.17|5552.17|5552.17|5552.17|5551.94|5551.94|0
1637057170000|2021-11-16 10:06:10|5551.9|5551.9|5551.9|5551.9|5551.9|5551.9|5551.9|5551.9|0
1637057220000|2021-11-16 10:07:00|5551.19|5551.19|5551.19|5551.19|5551.19|5551.19|5551.19|5551.19|0
1637057250000|2021-11-16 10:07:30|5551.54|5551.54|5550.84|5550.84|5551.54|5551.54|5550.84|5550.84|0
1637057260000|2021-11-16 10:07:40|5550.48|5550.48|5550.48|5550.48|5550.84|5550.84|5549.78|5549.78|0
1637057310000|2021-11-16 10:08:30|5550.25|5550.25|5550.25|5550.25|5550.25|5550.25|5550.25|5550.25|0
1637057320000|2021-11-16 10:08:40|5550.96|5550.96|5550.96|5550.96|5550.96|5550.96|5550.96|5550.96|0
1637057330000|2021-11-16 10:08:50|5550.49|5550.49|5550.49|5550.49|5550.49|5550.49|5550.49|5550.49|0
1637057340000|2021-11-16 10:09:00|5549.78|5549.78|5549.55|5549.55|5549.78|5549.78|5549.43|5549.43|0
1637057360000|2021-11-16 10:09:20|5549.2|5549.2|5549.2|5549.2|5549.2|5549.2|5549.2|5549.2|0
1637057370000|2021-11-16 10:09:30|5550.26|5550.26|5549.98|5549.98|5550.26|5550.26|5549.98|5549.98|0
1637057400000|2021-11-16 10:10:00|5549.48|5549.48|5549.48|5549.48|5549.48|5549.48|5549.48|5549.48|0
1637057410000|2021-11-16 10:10:10|5549.13|5549.13|5548.41|5548.41|5549.48|5549.48|5548.07|5548.07|0
1637057420000|2021-11-16 10:10:20|5547.73|5547.73|5547.73|5547.73|5547.73|5547.73|5547.73|5547.73|0
1637057440000|2021-11-16 10:10:40|5547.23|5547.23|5547.23|5547.23|5547.23|5547.23|5547.23|5547.23|0
1637057460000|2021-11-16 10:11:00|5547.35|5547.35|5548.17|5548.17|5548.17|5548.17|5547.35|5547.35|0
1637057470000|2021-11-16 10:11:10|5547.82|5547.82|5547.82|5547.82|5547.82|5547.82|5547.82|5547.82|0
1637057510000|2021-11-16 10:11:50|5547.47|5547.47|5547.11|5547.11|5547.47|5547.47|5547.11|5547.11|0
1637057520000|2021-11-16 10:12:00|5546.76|5546.76|5546.08|5546.08|5546.76|5546.76|5546.08|5546.08|0
1637057530000|2021-11-16 10:12:10|5545.8|5545.8|5545.8|5545.8|5545.8|5545.8|5545.8|5545.8|0
1637057560000|2021-11-16 10:12:40|5545.69|5545.69|5545.69|5545.69|5545.69|5545.69|5545.69|5545.69|0
1637057580000|2021-11-16 10:13:00|5545.19|5545.19|5545.19|5545.19|5545.19|5545.19|5545.19|5545.19|0
1637057660000|2021-11-16 10:14:20|5543.95|5543.95|5543.95|5543.95|5543.95|5543.95|5543.95|5543.95|0
1637057680000|2021-11-16 10:14:40|5543.7|5543.7|5543.45|5543.45|5543.7|5543.7|5543.45|5543.45|0
1637057700000|2021-11-16 10:15:00|5540.99|5540.99|5540.29|5540.29|5540.99|5540.99|5540.29|5540.29|0
1637057710000|2021-11-16 10:15:10|5539.95|5539.95|5539.95|5539.95|5539.95|5539.95|5539.95|5539.95|0
1637057720000|2021-11-16 10:15:20|5541.71|5541.71|5541.21|5541.21|5542.63|5542.63|5541.21|5541.21|0
1637057740000|2021-11-16 10:15:40|5538.39|5538.39|5538.39|5538.39|5538.39|5538.39|5538.39|5538.39|0
1637057760000|2021-11-16 10:16:00|5538.74|5538.74|5539.09|5539.09|5539.09|5539.09|5538.74|5538.74|0
1637057780000|2021-11-16 10:16:20|5540.15|5540.15|5540.15|5540.15|5540.15|5540.15|5540.15|5540.15|0
1637057790000|2021-11-16 10:16:30|5540.5|5540.5|5540.5|5540.5|5540.5|5540.5|5540.15|5540.15|0
1637057800000|2021-11-16 10:16:40|5539.8|5539.8|5539.8|5539.8|5539.8|5539.8|5539.8|5539.8|0
1637057810000|2021-11-16 10:16:50|5540.05|5540.05|5540.05|5540.05|5540.05|5540.05|5540.05|5540.05|0
1637057830000|2021-11-16 10:17:10|5540.75|5540.75|5540.75|5540.75|5540.75|5540.75|5540.75|5540.75|0
1637057840000|2021-11-16 10:17:20|5541.46|5541.46|5543.19|5543.19|5543.55|5543.55|5541.46|5541.46|0
1637057850000|2021-11-16 10:17:30|5542.84|5542.84|5542.84|5542.84|5542.84|5542.84|5542.84|5542.84|0
1637057870000|2021-11-16 10:17:50|5542.59|5542.59|5542.95|5542.95|5542.95|5542.95|5542.59|5542.59|0
1637057890000|2021-11-16 10:18:10|5542.61|5542.61|5542.61|5542.61|5542.61|5542.61|5542.61|5542.61|0
1637057910000|2021-11-16 10:18:30|5542.86|5542.86|5542.04|5542.04|5542.86|5542.86|5542.04|5542.04|0
1637057920000|2021-11-16 10:18:40|5542.27|5542.27|5542.62|5542.62|5542.85|5542.85|5542.27|5542.27|0
1637057930000|2021-11-16 10:18:50|5542.97|5542.97|5543.44|5543.44|5543.44|5543.44|5542.97|5542.97|0
1637057940000|2021-11-16 10:19:00|5543.1|5543.1|5543.1|5543.1|5543.1|5543.1|5543.1|5543.1|0
1637057950000|2021-11-16 10:19:10|5542.04|5542.04|5542.04|5542.04|5542.04|5542.04|5542.04|5542.04|0
1637057980000|2021-11-16 10:19:40|5541.33|5541.33|5541.33|5541.33|5541.33|5541.33|5541.33|5541.33|0
1637058000000|2021-11-16 10:20:00|5542.04|5542.04|5542.04|5542.04|5542.04|5542.04|5542.04|5542.04|0
1637058040000|2021-11-16 10:20:40|5541.69|5541.69|5541.69|5541.69|5541.69|5541.69|5541.69|5541.69|0
1637058090000|2021-11-16 10:21:30|5541.33|5541.33|5541.33|5541.33|5541.33|5541.33|5541.33|5541.33|0
1637058100000|2021-11-16 10:21:40|5540.84|5540.84|5541.08|5541.08|5541.08|5541.08|5540.84|5540.84|0
1637058140000|2021-11-16 10:22:20|5540.38|5540.38|5540.38|5540.38|5540.38|5540.38|5540.38|5540.38|0
1637058160000|2021-11-16 10:22:40|5538.72|5538.72|5538.72|5538.72|5538.72|5538.72|5538.72|5538.72|0
1637058170000|2021-11-16 10:22:50|5539.07|5539.07|5539.07|5539.07|5539.07|5539.07|5539.07|5539.07|0
1637058180000|2021-11-16 10:23:00|5540.13|5540.13|5540.84|5540.84|5541.19|5541.19|5540.13|5540.13|0
1637058190000|2021-11-16 10:23:10|5541.54|5541.54|5541.08|5541.08|5542.5|5542.5|5541.08|5541.08|0
1637058200000|2021-11-16 10:23:20|5541.79|5541.79|5541.79|5541.79|5541.79|5541.79|5541.79|5541.79|0
1637058210000|2021-11-16 10:23:30|5541.44|5541.44|5541.44|5541.44|5541.44|5541.44|5541.44|5541.44|0
1637058230000|2021-11-16 10:23:50|5541.69|5541.69|5541.69|5541.69|5541.69|5541.69|5541.69|5541.69|0
1637058260000|2021-11-16 10:24:20|5540.98|5540.98|5540.98|5540.98|5540.98|5540.98|5540.98|5540.98|0
1637058300000|2021-11-16 10:25:00|5542.04|5542.04|5542.38|5542.38|5542.38|5542.38|5542.04|5542.04|0
1637058310000|2021-11-16 10:25:10|5542.66|5542.66|5544.07|5544.07|5544.07|5544.07|5542.66|5542.66|0
1637058320000|2021-11-16 10:25:20|5544.3|5544.3|5544.42|5544.42|5544.42|5544.42|5544.19|5544.19|0
1637058330000|2021-11-16 10:25:30|5543.36|5543.36|5543.71|5543.71|5543.71|5543.71|5543.36|5543.36|0
1637058350000|2021-11-16 10:25:50|5544.41|5544.41|5545.61|5545.61|5545.61|5545.61|5544.41|5544.41|0
1637058360000|2021-11-16 10:26:00|5546.43|5546.43|5546.43|5546.43|5546.43|5546.43|5546.43|5546.43|0
1637058370000|2021-11-16 10:26:10|5546.78|5546.78|5546.78|5546.78|5546.78|5546.78|5546.78|5546.78|0
1637058380000|2021-11-16 10:26:20|5547.13|5547.13|5547.13|5547.13|5547.13|5547.13|5547.13|5547.13|0
1637058390000|2021-11-16 10:26:30|5547.84|5547.84|5547.84|5547.84|5547.84|5547.84|5547.84|5547.84|0
1637058400000|2021-11-16 10:26:40|5547.13|5547.13|5547.38|5547.38|5547.38|5547.38|5547.13|5547.13|0
1637058410000|2021-11-16 10:26:50|5548.09|5548.09|5548.32|5548.32|5548.32|5548.32|5547.97|5547.97|0
1637058430000|2021-11-16 10:27:10|5548.44|5548.44|5549.97|5549.97|5549.97|5549.97|5548.32|5548.32|0
1637058440000|2021-11-16 10:27:20|5549.61|5549.61|5549.97|5549.97|5549.97|5549.97|5549.26|5549.26|0
1637058450000|2021-11-16 10:27:30|5550.32|5550.32|5550.32|5550.32|5550.32|5550.32|5550.32|5550.32|0
1637058470000|2021-11-16 10:27:50|5550.09|5550.09|5550.48|5550.48|5550.48|5550.48|5549.85|5549.85|0
1637058480000|2021-11-16 10:28:00|5551.19|5551.19|5550.48|5550.48|5551.19|5551.19|5550.48|5550.48|0
1637058510000|2021-11-16 10:28:30|5551.11|5551.11|5551.11|5551.11|5551.11|5551.11|5551.11|5551.11|0
1637058530000|2021-11-16 10:28:50|5551.23|5551.23|5551.35|5551.35|5551.58|5551.58|5551|5551|0
1637058540000|2021-11-16 10:29:00|5551.23|5551.23|5551.23|5551.23|5551.23|5551.23|5551.23|5551.23|0
1637058550000|2021-11-16 10:29:10|5551.94|5551.94|5551.94|5551.94|5551.94|5551.94|5551.94|5551.94|0
1637058560000|2021-11-16 10:29:20|5552.17|5552.17|5552.41|5552.41|5552.41|5552.41|5552.17|5552.17|0
1637058570000|2021-11-16 10:29:30|5552.29|5552.29|5552.64|5552.64|5552.64|5552.64|5552.29|5552.29|0
1637058600000|2021-11-16 10:30:00|5552.99|5552.99|5549.7|5549.7|5552.99|5552.99|5549.7|5549.7|0
1637058610000|2021-11-16 10:30:10|5550.4|5550.4|5551.22|5551.22|5551.22|5551.22|5550.4|5550.4|0
1637058620000|2021-11-16 10:30:20|5551.93|5551.93|5552.63|5552.63|5552.63|5552.63|5551.93|5551.93|0
1637058630000|2021-11-16 10:30:30|5553.34|5553.34|5553.34|5553.34|5553.34|5553.34|5553.34|5553.34|0
1637058640000|2021-11-16 10:30:40|5552.28|5552.28|5552.28|5552.28|5552.28|5552.28|5552.28|5552.28|0
1637058660000|2021-11-16 10:31:00|5551.94|5551.94|5551.94|5551.94|5551.94|5551.94|5551.94|5551.94|0
1637058680000|2021-11-16 10:31:20|5551.83|5551.83|5552.32|5552.32|5552.32|5552.32|5551.83|5551.83|0
1637058690000|2021-11-16 10:31:30|5551.97|5551.97|5551.97|5551.97|5551.97|5551.97|5551.97|5551.97|0
1637058700000|2021-11-16 10:31:40|5551.62|5551.62|5551.62|5551.62|5551.62|5551.62|5551.62|5551.62|0
1637058710000|2021-11-16 10:31:50|5551.85|5551.85|5552.44|5552.44|5552.44|5552.44|5551.74|5551.74|0
1637058730000|2021-11-16 10:32:10|5552.67|5552.67|5553.38|5553.38|5553.38|5553.38|5552.67|5552.67|0
1637058740000|2021-11-16 10:32:20|5553.02|5553.02|5552.67|5552.67|5553.02|5553.02|5552.67|5552.67|0
1637058750000|2021-11-16 10:32:30|5552.32|5552.32|5552.32|5552.32|5552.32|5552.32|5552.32|5552.32|0
1637058800000|2021-11-16 10:33:20|5552.07|5552.07|5549.68|5549.68|5552.07|5552.07|5549.68|5549.68|0
1637058810000|2021-11-16 10:33:30|5548.97|5548.97|5548.62|5548.62|5548.97|5548.97|5547.56|5547.56|0
1637058830000|2021-11-16 10:33:50|5548.97|5548.97|5548.97|5548.97|5548.97|5548.97|5548.97|5548.97|0
1637058840000|2021-11-16 10:34:00|5549.33|5549.33|5549.33|5549.33|5549.33|5549.33|5549.33|5549.33|0
1637058870000|2021-11-16 10:34:30|5549.58|5549.58|5550.28|5550.28|5550.64|5550.64|5549.58|5549.58|0
1637058900000|2021-11-16 10:35:00|5550.99|5550.99|5550.99|5550.99|5550.99|5550.99|5550.99|5550.99|0
1637058910000|2021-11-16 10:35:10|5551.11|5551.11|5551.81|5551.81|5551.81|5551.81|5551.11|5551.11|0
1637058920000|2021-11-16 10:35:20|5552.15|5552.15|5551.56|5551.56|5552.15|5552.15|5551.56|5551.56|0
1637058930000|2021-11-16 10:35:30|5551.31|5551.31|5550.96|5550.96|5551.31|5551.31|5550.96|5550.96|0
1637058960000|2021-11-16 10:36:00|5551.08|5551.08|5551.08|5551.08|5551.19|5551.19|5551.08|5551.08|0
1637058990000|2021-11-16 10:36:30|5551.43|5551.43|5551.43|5551.43|5551.43|5551.43|5551.43|5551.43|0
1637059010000|2021-11-16 10:36:50|5551.66|5551.66|5551.66|5551.66|5551.66|5551.66|5551.66|5551.66|0
1637059020000|2021-11-16 10:37:00|5552|5552|5552.71|5552.71|5552.71|5552.71|5552|5552|0
1637059030000|2021-11-16 10:37:10|5553.46|5553.46|5553.7|5553.7|5553.7|5553.7|5553.46|5553.46|0
1637059040000|2021-11-16 10:37:20|5554.2|5554.2|5555.4|5555.4|5555.4|5555.4|5554.2|5554.2|0
1637059070000|2021-11-16 10:37:50|5555.29|5555.29|5555.4|5555.4|5555.4|5555.4|5555.29|5555.29|0
1637059080000|2021-11-16 10:38:00|5555.05|5555.05|5555.05|5555.05|5555.05|5555.05|5555.05|5555.05|0
1637059130000|2021-11-16 10:38:50|5555.33|5555.33|5555.33|5555.33|5555.33|5555.33|5555.33|5555.33|0
1637059140000|2021-11-16 10:39:00|5554.86|5554.86|5554.86|5554.86|5554.86|5554.86|5554.86|5554.86|0
1637059180000|2021-11-16 10:39:40|5554.75|5554.75|5554.75|5554.75|5554.75|5554.75|5554.75|5554.75|0
1637059200000|2021-11-16 10:40:00|5554.86|5554.86|5554.86|5554.86|5554.86|5554.86|5554.86|5554.86|0
1637059220000|2021-11-16 10:40:20|5555.22|5555.22|5555.22|5555.22|5555.22|5555.22|5555.22|5555.22|0
1637059240000|2021-11-16 10:40:40|5554.98|5554.98|5555.22|5555.22|5555.22|5555.22|5554.98|5554.98|0
1637059260000|2021-11-16 10:41:00|5554.86|5554.86|5554.16|5554.16|5554.86|5554.86|5553.45|5553.45|0
1637059300000|2021-11-16 10:41:40|5554.27|5554.27|5554.16|5554.16|5554.27|5554.27|5554.16|5554.16|0
1637059320000|2021-11-16 10:42:00|5553.92|5553.92|5554.16|5554.16|5554.16|5554.16|5553.92|5553.92|0
1637059360000|2021-11-16 10:42:40|5555.82|5555.82|5557.61|5557.61|5557.95|5557.95|5555.82|5555.82|0
1637059370000|2021-11-16 10:42:50|5558.11|5558.11|5557.86|5557.86|5558.11|5558.11|5557.86|5557.86|0
1637059390000|2021-11-16 10:43:10|5557.36|5557.36|5557.36|5557.36|5557.36|5557.36|5557.36|5557.36|0
1637059400000|2021-11-16 10:43:20|5557.48|5557.48|5557.11|5557.11|5557.48|5557.48|5557.11|5557.11|0
1637059410000|2021-11-16 10:43:30|5556.77|5556.77|5556.77|5556.77|5556.77|5556.77|5556.77|5556.77|0
1637059430000|2021-11-16 10:43:50|5556.42|5556.42|5556.77|5556.77|5556.77|5556.77|5556.42|5556.42|0
1637059440000|2021-11-16 10:44:00|5556.42|5556.42|5556.77|5556.77|5556.77|5556.77|5556.42|5556.42|0
1637059500000|2021-11-16 10:45:00|5557.11|5557.11|5556.41|5556.41|5557.11|5557.11|5556.41|5556.41|0
1637059510000|2021-11-16 10:45:10|5556.05|5556.05|5556.05|5556.05|5556.05|5556.05|5556.05|5556.05|0
1637059520000|2021-11-16 10:45:20|5555.7|5555.7|5555.7|5555.7|5555.7|5555.7|5555.7|5555.7|0
1637059540000|2021-11-16 10:45:40|5555.58|5555.58|5555.7|5555.7|5555.7|5555.7|5555.58|5555.58|0
1637059560000|2021-11-16 10:46:00|5555.2|5555.2|5555.2|5555.2|5555.2|5555.2|5555.2|5555.2|0
1637059570000|2021-11-16 10:46:10|5554.85|5554.85|5555.2|5555.2|5555.2|5555.2|5554.5|5554.5|0
1637059580000|2021-11-16 10:46:20|5554.85|5554.85|5554.85|5554.85|5554.85|5554.85|5554.85|5554.85|0
1637059590000|2021-11-16 10:46:30|5554.5|5554.5|5554.15|5554.15|5554.5|5554.5|5554.15|5554.15|0
1637059600000|2021-11-16 10:46:40|5554.5|5554.5|5554.5|5554.5|5554.5|5554.5|5554.5|5554.5|0
1637059610000|2021-11-16 10:46:50|5554.85|5554.85|5554.5|5554.5|5554.85|5554.85|5554.5|5554.5|0
1637059620000|2021-11-16 10:47:00|5554.62|5554.62|5554.62|5554.62|5554.62|5554.62|5554.62|5554.62|0
1637059630000|2021-11-16 10:47:10|5554.85|5554.85|5554.85|5554.85|5554.97|5554.97|5554.85|5554.85|0
1637059670000|2021-11-16 10:47:50|5555.91|5555.91|5555.91|5555.91|5555.91|5555.91|5555.91|5555.91|0
1637059680000|2021-11-16 10:48:00|5556.16|5556.16|5555.45|5555.45|5556.16|5556.16|5555.45|5555.45|0
1637059690000|2021-11-16 10:48:10|5555.1|5555.1|5555.1|5555.1|5555.1|5555.1|5555.1|5555.1|0
1637059720000|2021-11-16 10:48:40|5554.6|5554.6|5554.6|5554.6|5554.6|5554.6|5554.6|5554.6|0
1637059730000|2021-11-16 10:48:50|5553.89|5553.89|5553.89|5553.89|5553.89|5553.89|5553.89|5553.89|0
1637059740000|2021-11-16 10:49:00|5553.65|5553.65|5553.65|5553.65|5553.65|5553.65|5553.65|5553.65|0
1637059750000|2021-11-16 10:49:10|5551.88|5551.88|5551.88|5551.88|5551.88|5551.88|5551.88|5551.88|0
1637059770000|2021-11-16 10:49:30|5551.63|5551.63|5551.03|5551.03|5551.63|5551.63|5551.03|5551.03|0
1637059780000|2021-11-16 10:49:40|5551.38|5551.38|5551.74|5551.74|5551.74|5551.74|5551.38|5551.38|0
1637059790000|2021-11-16 10:49:50|5552.09|5552.09|5552.09|5552.09|5552.09|5552.09|5552.09|5552.09|0
1637059800000|2021-11-16 10:50:00|5552.43|5552.43|5551.87|5551.87|5552.43|5552.43|5551.87|5551.87|0
1637059820000|2021-11-16 10:50:20|5552.1|5552.1|5552.22|5552.22|5552.22|5552.22|5552.1|5552.1|0
1637059850000|2021-11-16 10:50:50|5551.51|5551.51|5550.46|5550.46|5551.51|5551.51|5550.46|5550.46|0
1637059890000|2021-11-16 10:51:30|5550.1|5550.1|5550.1|5550.1|5550.1|5550.1|5550.1|5550.1|0
1637059920000|2021-11-16 10:52:00|5549.42|5549.42|5549.42|5549.42|5549.42|5549.42|5549.42|5549.42|0
1637059930000|2021-11-16 10:52:10|5549.54|5549.54|5549.54|5549.54|5549.54|5549.54|5549.54|5549.54|0
1637059940000|2021-11-16 10:52:20|5549.2|5549.2|5549.2|5549.2|5549.2|5549.2|5549.2|5549.2|0
1637059960000|2021-11-16 10:52:40|5548.86|5548.86|5548.62|5548.62|5548.86|5548.86|5548.62|5548.62|0
1637059990000|2021-11-16 10:53:10|5548.28|5548.28|5548.28|5548.28|5548.28|5548.28|5548.28|5548.28|0
1637060000000|2021-11-16 10:53:20|5549.66|5549.66|5550.37|5550.37|5550.37|5550.37|5549.66|5549.66|0
1637060030000|2021-11-16 10:53:50|5549.31|5549.31|5549.31|5549.31|5549.31|5549.31|5549.31|5549.31|0
1637060050000|2021-11-16 10:54:10|5548.6|5548.6|5548.6|5548.6|5548.6|5548.6|5548.6|5548.6|0
1637060060000|2021-11-16 10:54:20|5548.95|5548.95|5549.31|5549.31|5549.31|5549.31|5548.95|5548.95|0
1637060070000|2021-11-16 10:54:30|5548.95|5548.95|5549.31|5549.31|5549.31|5549.31|5548.95|5548.95|0
1637060080000|2021-11-16 10:54:40|5551.12|5551.12|5551.71|5551.71|5551.71|5551.71|5551.01|5551.01|0
1637060090000|2021-11-16 10:54:50|5553.1|5553.1|5553.1|5553.1|5553.1|5553.1|5553.1|5553.1|0
1637060110000|2021-11-16 10:55:10|5553.38|5553.38|5553.38|5553.38|5553.38|5553.38|5553.38|5553.38|0
1637060120000|2021-11-16 10:55:20|5553.26|5553.26|5554.21|5554.21|5554.21|5554.21|5553.26|5553.26|0
1637060130000|2021-11-16 10:55:30|5554.57|5554.57|5554.57|5554.57|5554.57|5554.57|5554.57|5554.57|0
1637060150000|2021-11-16 10:55:50|5553.86|5553.86|5554.09|5554.09|5554.09|5554.09|5553.86|5553.86|0
1637060160000|2021-11-16 10:56:00|5553.74|5553.74|5553.39|5553.39|5553.74|5553.74|5553.39|5553.39|0
1637060170000|2021-11-16 10:56:10|5553.16|5553.16|5553.16|5553.16|5553.16|5553.16|5553.16|5553.16|0
1637060190000|2021-11-16 10:56:30|5552.8|5552.8|5553.51|5553.51|5553.51|5553.51|5552.8|5552.8|0
1637060210000|2021-11-16 10:56:50|5554.21|5554.21|5554.21|5554.21|5554.21|5554.21|5554.21|5554.21|0
1637060220000|2021-11-16 10:57:00|5553.51|5553.51|5554.21|5554.21|5554.21|5554.21|5553.51|5553.51|0
1637060230000|2021-11-16 10:57:10|5555.26|5555.26|5555.26|5555.26|5555.26|5555.26|5555.26|5555.26|0
1637060260000|2021-11-16 10:57:40|5555.54|5555.54|5555.77|5555.77|5555.77|5555.77|5555.54|5555.54|0
1637060290000|2021-11-16 10:58:10|5555.42|5555.42|5555.42|5555.42|5555.42|5555.42|5555.42|5555.42|0
1637060300000|2021-11-16 10:58:20|5555.77|5555.77|5555.42|5555.42|5555.77|5555.77|5555.42|5555.42|0
1637060310000|2021-11-16 10:58:30|5555.77|5555.77|5554.36|5554.36|5555.77|5555.77|5554.36|5554.36|0
1637060320000|2021-11-16 10:58:40|5555.11|5555.11|5555.81|5555.81|5555.81|5555.81|5555.11|5555.11|0
1637060330000|2021-11-16 10:58:50|5556.15|5556.15|5556.5|5556.5|5556.5|5556.5|5556.15|5556.15|0
1637060350000|2021-11-16 10:59:10|5555.44|5555.44|5555.44|5555.44|5555.44|5555.44|5555.44|5555.44|0
1637060360000|2021-11-16 10:59:20|5555.56|5555.56|5555.56|5555.56|5555.56|5555.56|5555.56|5555.56|0
1637060370000|2021-11-16 10:59:30|5554.98|5554.98|5555.56|5555.56|5555.56|5555.56|5554.74|5554.74|0
1637060400000|2021-11-16 11:00:00|5555.21|5555.21|5555.21|5555.21|5555.21|5555.21|5555.21|5555.21|0
1637060430000|2021-11-16 11:00:30|5555.56|5555.56|5555.56|5555.56|5555.56|5555.56|5555.56|5555.56|0
1637060440000|2021-11-16 11:00:40|5555.21|5555.21|5555.21|5555.21|5555.21|5555.21|5555.21|5555.21|0
1637060460000|2021-11-16 11:01:00|5554.87|5554.87|5555.21|5555.21|5555.21|5555.21|5554.87|5554.87|0
1637060470000|2021-11-16 11:01:10|5554.86|5554.86|5554.86|5554.86|5554.86|5554.86|5554.86|5554.86|0
1637060480000|2021-11-16 11:01:20|5555.56|5555.56|5555.56|5555.56|5555.92|5555.92|5555.56|5555.56|0
1637060510000|2021-11-16 11:01:50|5556.17|5556.17|5556.17|5556.17|5556.17|5556.17|5556.17|5556.17|0
1637060520000|2021-11-16 11:02:00|5559.29|5559.29|5560.24|5560.24|5560.24|5560.24|5559.29|5559.29|0
1637060530000|2021-11-16 11:02:10|5560.59|5560.59|5560.24|5560.24|5560.59|5560.59|5560.24|5560.24|0
1637060540000|2021-11-16 11:02:20|5561.29|5561.29|5562.73|5562.73|5562.96|5562.96|5561.29|5561.29|0
1637060550000|2021-11-16 11:02:30|5562.96|5562.96|5564.66|5564.66|5564.66|5564.66|5562.96|5562.96|0
1637060560000|2021-11-16 11:02:40|5564.3|5564.3|5564.64|5564.64|5564.64|5564.64|5564.3|5564.3|0
1637060600000|2021-11-16 11:03:20|5564.29|5564.29|5564.29|5564.29|5564.29|5564.29|5564.29|5564.29|0
1637060620000|2021-11-16 11:03:40|5564.52|5564.52|5564.88|5564.88|5564.88|5564.88|5564.52|5564.52|0
1637060660000|2021-11-16 11:04:20|5565.34|5565.34|5565.11|5565.11|5565.34|5565.34|5565.11|5565.11|0
1637060680000|2021-11-16 11:04:40|5565.23|5565.23|5565.34|5565.34|5565.34|5565.34|5565.23|5565.23|0
1637060690000|2021-11-16 11:04:50|5565|5565|5565|5565|5565|5565|5565|5565|0
1637060700000|2021-11-16 11:05:00|5565.25|5565.25|5565.25|5565.25|5565.25|5565.25|5565.25|5565.25|0
1637060710000|2021-11-16 11:05:10|5565|5565|5563.96|5563.96|5565|5565|5563.96|5563.96|0
1637060720000|2021-11-16 11:05:20|5563.71|5563.71|5564.77|5564.77|5564.77|5564.77|5563.43|5563.43|0
1637060730000|2021-11-16 11:05:30|5565.47|5565.47|5566.06|5566.06|5566.06|5566.06|5565.47|5565.47|0
1637060750000|2021-11-16 11:05:50|5566.41|5566.41|5566.3|5566.3|5566.41|5566.41|5566.3|5566.3|0
1637060760000|2021-11-16 11:06:00|5566.18|5566.18|5566.18|5566.18|5566.18|5566.18|5566.18|5566.18|0
1637060800000|2021-11-16 11:06:40|5567.22|5567.22|5566.52|5566.52|5567.22|5567.22|5566.52|5566.52|0
1637060820000|2021-11-16 11:07:00|5566.4|5566.4|5566.4|5566.4|5566.4|5566.4|5566.4|5566.4|0
1637060850000|2021-11-16 11:07:30|5566.52|5566.52|5566.52|5566.52|5566.52|5566.52|5566.52|5566.52|0
1637060870000|2021-11-16 11:07:50|5565.81|5565.81|5565.81|5565.81|5565.81|5565.81|5565.81|5565.81|0
1637060880000|2021-11-16 11:08:00|5566.17|5566.17|5568.1|5568.1|5568.1|5568.1|5566.17|5566.17|0
1637060890000|2021-11-16 11:08:10|5568.81|5568.81|5568.81|5568.81|5568.81|5568.81|5568.81|5568.81|0
1637060960000|2021-11-16 11:09:20|5568.45|5568.45|5568.45|5568.45|5568.45|5568.45|5568.45|5568.45|0
1637060970000|2021-11-16 11:09:30|5568.57|5568.57|5569.04|5569.04|5569.04|5569.04|5568.57|5568.57|0
1637060980000|2021-11-16 11:09:40|5568.92|5568.92|5568.92|5568.92|5568.92|5568.92|5568.92|5568.92|0
1637060990000|2021-11-16 11:09:50|5568.69|5568.69|5568.69|5568.69|5568.69|5568.69|5568.69|5568.69|0
1637061000000|2021-11-16 11:10:00|5568.35|5568.35|5568.35|5568.35|5568.35|5568.35|5568.35|5568.35|0
1637061020000|2021-11-16 11:10:20|5568.7|5568.7|5568.7|5568.7|5568.7|5568.7|5568.7|5568.7|0
1637061030000|2021-11-16 11:10:30|5568.95|5568.95|5568.95|5568.95|5568.95|5568.95|5568.95|5568.95|0
1637061070000|2021-11-16 11:11:10|5569.07|5569.07|5569.19|5569.19|5569.19|5569.19|5569.07|5569.07|0
1637061080000|2021-11-16 11:11:20|5569.54|5569.54|5568.01|5568.01|5569.54|5569.54|5567.76|5567.76|0
1637061090000|2021-11-16 11:11:30|5567.73|5567.73|5566.06|5566.06|5567.73|5567.73|5566.06|5566.06|0
1637061100000|2021-11-16 11:11:40|5565.81|5565.81|5565.81|5565.81|5565.81|5565.81|5565.81|5565.81|0
1637061110000|2021-11-16 11:11:50|5565.69|5565.69|5565.69|5565.69|5565.81|5565.81|5565.69|5565.69|0
1637061120000|2021-11-16 11:12:00|5564.99|5564.99|5565.34|5565.34|5565.34|5565.34|5564.99|5564.99|0
1637061130000|2021-11-16 11:12:10|5566.05|5566.05|5566.79|5566.79|5566.79|5566.79|5566.05|5566.05|0
1637061140000|2021-11-16 11:12:20|5566.44|5566.44|5566.79|5566.79|5566.79|5566.79|5566.44|5566.44|0
1637061160000|2021-11-16 11:12:40|5566.09|5566.09|5566.09|5566.09|5566.09|5566.09|5566.09|5566.09|0
1637061180000|2021-11-16 11:13:00|5566.44|5566.44|5566.44|5566.44|5566.44|5566.44|5566.44|5566.44|0
1637061200000|2021-11-16 11:13:20|5566.2|5566.2|5566.2|5566.2|5566.2|5566.2|5566.2|5566.2|0
1637061230000|2021-11-16 11:13:50|5566.44|5566.44|5566.79|5566.79|5567.14|5567.14|5566.44|5566.44|0
1637061240000|2021-11-16 11:14:00|5567.02|5567.02|5567.02|5567.02|5567.02|5567.02|5567.02|5567.02|0
1637061250000|2021-11-16 11:14:10|5566.91|5566.91|5567.26|5567.26|5567.37|5567.37|5566.91|5566.91|0
1637061280000|2021-11-16 11:14:40|5567.61|5567.61|5567.38|5567.38|5567.61|5567.61|5567.38|5567.38|0
1637061300000|2021-11-16 11:15:00|5567.14|5567.14|5567.14|5567.14|5567.14|5567.14|5567.14|5567.14|0
1637061320000|2021-11-16 11:15:20|5567.03|5567.03|5567.14|5567.14|5567.26|5567.26|5567.03|5567.03|0
1637061340000|2021-11-16 11:15:40|5567.42|5567.42|5567.07|5567.07|5567.42|5567.42|5567.07|5567.07|0
1637061350000|2021-11-16 11:15:50|5567.19|5567.19|5566.48|5566.48|5567.19|5567.19|5566.48|5566.48|0
1637061370000|2021-11-16 11:16:10|5566.83|5566.83|5566.83|5566.83|5566.83|5566.83|5566.83|5566.83|0
1637061380000|2021-11-16 11:16:20|5567.17|5567.17|5567.51|5567.51|5567.51|5567.51|5567.17|5567.17|0
1637061390000|2021-11-16 11:16:30|5568.92|5568.92|5568.92|5568.92|5568.92|5568.92|5568.92|5568.92|0
1637061410000|2021-11-16 11:16:50|5569.28|5569.28|5568.57|5568.57|5569.28|5569.28|5568.57|5568.57|0
1637061430000|2021-11-16 11:17:10|5568.22|5568.22|5568.22|5568.22|5568.22|5568.22|5568.22|5568.22|0
1637061440000|2021-11-16 11:17:20|5567.51|5567.51|5568.09|5568.09|5568.09|5568.09|5567.51|5567.51|0
1637061450000|2021-11-16 11:17:30|5568.21|5568.21|5567.96|5567.96|5568.21|5568.21|5567.96|5567.96|0
1637061480000|2021-11-16 11:18:00|5568.31|5568.31|5568.55|5568.55|5568.66|5568.66|5568.2|5568.2|0
1637061490000|2021-11-16 11:18:10|5568.78|5568.78|5568.78|5568.78|5568.78|5568.78|5568.78|5568.78|0
1637061500000|2021-11-16 11:18:20|5569.49|5569.49|5569.49|5569.49|5569.49|5569.49|5569.49|5569.49|0
1637061510000|2021-11-16 11:18:30|5569.73|5569.73|5569.49|5569.49|5569.73|5569.73|5569.49|5569.49|0
1637061520000|2021-11-16 11:18:40|5569.37|5569.37|5569.25|5569.25|5569.37|5569.37|5569.25|5569.25|0
1637061580000|2021-11-16 11:19:40|5569.02|5569.02|5569.14|5569.14|5569.14|5569.14|5569.02|5569.02|0
1637061600000|2021-11-16 11:20:00|5569.25|5569.25|5569.61|5569.61|5569.61|5569.61|5569.25|5569.25|0
1637061620000|2021-11-16 11:20:20|5569.49|5569.49|5569.37|5569.37|5569.49|5569.49|5569.37|5569.37|0
1637061630000|2021-11-16 11:20:30|5569.49|5569.49|5569.49|5569.49|5569.49|5569.49|5569.49|5569.49|0
1637061640000|2021-11-16 11:20:40|5569.14|5569.14|5569.14|5569.14|5569.14|5569.14|5569.14|5569.14|0
1637061650000|2021-11-16 11:20:50|5568.9|5568.9|5568.54|5568.54|5568.9|5568.9|5568.05|5568.05|0
1637061660000|2021-11-16 11:21:00|5568.65|5568.65|5568.31|5568.31|5568.65|5568.65|5568.31|5568.31|0
1637061680000|2021-11-16 11:21:20|5568.43|5568.43|5569.03|5569.03|5569.03|5569.03|5568.43|5568.43|0
1637061690000|2021-11-16 11:21:30|5569.37|5569.37|5569.37|5569.37|5569.37|5569.37|5569.37|5569.37|0
1637061720000|2021-11-16 11:22:00|5569.02|5569.02|5569.02|5569.02|5569.02|5569.02|5569.02|5569.02|0
1637061740000|2021-11-16 11:22:20|5569.25|5569.25|5569.84|5569.84|5569.84|5569.84|5569.25|5569.25|0
1637061770000|2021-11-16 11:22:50|5569.72|5569.72|5569.61|5569.61|5569.72|5569.72|5569.61|5569.61|0
1637061780000|2021-11-16 11:23:00|5569.25|5569.25|5569.25|5569.25|5569.25|5569.25|5569.25|5569.25|0
1637061800000|2021-11-16 11:23:20|5568.9|5568.9|5568.2|5568.2|5568.9|5568.9|5568.2|5568.2|0
1637061830000|2021-11-16 11:23:50|5568.32|5568.32|5568.08|5568.08|5568.32|5568.32|5568.08|5568.08|0
1637061840000|2021-11-16 11:24:00|5568.2|5568.2|5567.73|5567.73|5568.2|5568.2|5567.5|5567.5|0
1637061910000|2021-11-16 11:25:10|5567.61|5567.61|5567.61|5567.61|5567.61|5567.61|5567.61|5567.61|0
1637061930000|2021-11-16 11:25:30|5567.26|5567.26|5567.26|5567.26|5567.26|5567.26|5567.26|5567.26|0
1637061940000|2021-11-16 11:25:40|5567.97|5567.97|5567.97|5567.97|5567.97|5567.97|5567.97|5567.97|0
1637062020000|2021-11-16 11:27:00|5567.26|5567.26|5567.61|5567.61|5567.61|5567.61|5567.26|5567.26|0
1637062030000|2021-11-16 11:27:10|5567.95|5567.95|5567.95|5567.95|5567.95|5567.95|5567.95|5567.95|0
1637062080000|2021-11-16 11:28:00|5568.45|5568.45|5569.52|5569.52|5569.52|5569.52|5568.45|5568.45|0
1637062100000|2021-11-16 11:28:20|5569.76|5569.76|5569.64|5569.64|5569.76|5569.76|5569.64|5569.64|0
1637062110000|2021-11-16 11:28:30|5569.52|5569.52|5569.52|5569.52|5569.52|5569.52|5569.52|5569.52|0
1637062130000|2021-11-16 11:28:50|5569.41|5569.41|5569.41|5569.41|5569.41|5569.41|5569.41|5569.41|0
1637062160000|2021-11-16 11:29:20|5569.29|5569.29|5568.35|5568.35|5569.76|5569.76|5568.35|5568.35|0
1637062190000|2021-11-16 11:29:50|5569.05|5569.05|5569.4|5569.4|5569.4|5569.4|5569.05|5569.05|0
1637062200000|2021-11-16 11:30:00|5569.16|5569.16|5569.16|5569.16|5569.16|5569.16|5569.16|5569.16|0
1637062220000|2021-11-16 11:30:20|5569.39|5569.39|5569.39|5569.39|5569.39|5569.39|5569.39|5569.39|0
1637062240000|2021-11-16 11:30:40|5569.67|5569.67|5569.67|5569.67|5569.67|5569.67|5569.67|5569.67|0
1637062290000|2021-11-16 11:31:30|5569.9|5569.9|5570.02|5570.02|5570.02|5570.02|5569.9|5569.9|0
1637062300000|2021-11-16 11:31:40|5570.14|5570.14|5570.14|5570.14|5570.14|5570.14|5570.14|5570.14|0
1637062310000|2021-11-16 11:31:50|5569.9|5569.9|5569.9|5569.9|5569.9|5569.9|5569.9|5569.9|0
1637062320000|2021-11-16 11:32:00|5569.2|5569.2|5569.55|5569.55|5569.55|5569.55|5569.2|5569.2|0
1637062350000|2021-11-16 11:32:30|5569.67|5569.67|5569.78|5569.78|5569.78|5569.78|5569.67|5569.67|0
1637062430000|2021-11-16 11:33:50|5569.67|5569.67|5569.67|5569.67|5569.67|5569.67|5569.67|5569.67|0
1637062440000|2021-11-16 11:34:00|5570.02|5570.02|5570.02|5570.02|5570.02|5570.02|5570.02|5570.02|0
1637062450000|2021-11-16 11:34:10|5569.9|5569.9|5569.9|5569.9|5569.9|5569.9|5569.9|5569.9|0
1637062460000|2021-11-16 11:34:20|5570.02|5570.02|5571.08|5571.08|5571.08|5571.08|5570.02|5570.02|0
1637062510000|2021-11-16 11:35:10|5570.72|5570.72|5570.09|5570.09|5570.72|5570.72|5570.09|5570.09|0
1637062520000|2021-11-16 11:35:20|5569.86|5569.86|5569.86|5569.86|5569.86|5569.86|5569.86|5569.86|0
1637062560000|2021-11-16 11:36:00|5568.8|5568.8|5569.16|5569.16|5569.16|5569.16|5568.8|5568.8|0
1637062570000|2021-11-16 11:36:10|5569.27|5569.27|5569.27|5569.27|5569.27|5569.27|5569.27|5569.27|0
1637062580000|2021-11-16 11:36:20|5569.16|5569.16|5569.16|5569.16|5569.16|5569.16|5569.16|5569.16|0
1637062640000|2021-11-16 11:37:20|5569.27|5569.27|5569.27|5569.27|5569.27|5569.27|5569.27|5569.27|0
1637062690000|2021-11-16 11:38:10|5569.16|5569.16|5569.16|5569.16|5569.16|5569.16|5569.16|5569.16|0
1637062720000|2021-11-16 11:38:40|5568.88|5568.88|5568.88|5568.88|5568.88|5568.88|5568.88|5568.88|0
1637062760000|2021-11-16 11:39:20|5569.13|5569.13|5569.01|5569.01|5569.13|5569.13|5569.01|5569.01|0
1637062790000|2021-11-16 11:39:50|5568.76|5568.76|5568.76|5568.76|5568.76|5568.76|5568.76|5568.76|0
1637062800000|2021-11-16 11:40:00|5568.88|5568.88|5568.88|5568.88|5568.88|5568.88|5568.88|5568.88|0
1637062810000|2021-11-16 11:40:10|5569.22|5569.22|5568.86|5568.86|5569.22|5569.22|5568.86|5568.86|0
1637062830000|2021-11-16 11:40:30|5569.57|5569.57|5569.57|5569.57|5569.57|5569.57|5569.57|5569.57|0
1637062860000|2021-11-16 11:41:00|5569.23|5569.23|5569.23|5569.23|5569.23|5569.23|5569.23|5569.23|0
1637062910000|2021-11-16 11:41:50|5568.48|5568.48|5568.48|5568.48|5568.48|5568.48|5568.48|5568.48|0
1637062920000|2021-11-16 11:42:00|5568.73|5568.73|5568.73|5568.73|5568.73|5568.73|5568.73|5568.73|0
1637062930000|2021-11-16 11:42:10|5569.08|5569.08|5569.08|5569.08|5569.08|5569.08|5569.08|5569.08|0
1637062940000|2021-11-16 11:42:20|5568.73|5568.73|5568.73|5568.73|5568.73|5568.73|5568.73|5568.73|0
1637062970000|2021-11-16 11:42:50|5568.85|5568.85|5568.85|5568.85|5568.85|5568.85|5568.85|5568.85|0
1637062990000|2021-11-16 11:43:10|5568.5|5568.5|5568.5|5568.5|5568.5|5568.5|5568.5|5568.5|0
1637063020000|2021-11-16 11:43:40|5568.14|5568.14|5568.5|5568.5|5568.5|5568.5|5568.14|5568.14|0
1637063030000|2021-11-16 11:43:50|5568.14|5568.14|5567.79|5567.79|5568.14|5568.14|5567.79|5567.79|0
1637063040000|2021-11-16 11:44:00|5567.91|5567.91|5568.26|5568.26|5568.26|5568.26|5567.91|5567.91|0
1637063050000|2021-11-16 11:44:10|5568.02|5568.02|5568.9|5568.9|5568.9|5568.9|5568.02|5568.02|0
1637063060000|2021-11-16 11:44:20|5568.79|5568.79|5568.79|5568.79|5568.79|5568.79|5568.79|5568.79|0
1637063070000|2021-11-16 11:44:30|5569.02|5569.02|5569.25|5569.25|5569.25|5569.25|5569.02|5569.02|0
1637063100000|2021-11-16 11:45:00|5569.5|5569.5|5569.5|5569.5|5569.5|5569.5|5569.5|5569.5|0
1637063110000|2021-11-16 11:45:10|5569.62|5569.62|5569.85|5569.85|5569.85|5569.85|5569.62|5569.62|0
1637063120000|2021-11-16 11:45:20|5569.97|5569.97|5570.2|5570.2|5570.2|5570.2|5569.97|5569.97|0
1637063130000|2021-11-16 11:45:30|5570.44|5570.44|5570.44|5570.44|5570.44|5570.44|5570.44|5570.44|0
1637063140000|2021-11-16 11:45:40|5570.32|5570.32|5570.32|5570.32|5570.32|5570.32|5570.32|5570.32|0
1637063150000|2021-11-16 11:45:50|5570.57|5570.57|5570.57|5570.57|5570.57|5570.57|5570.57|5570.57|0
1637063160000|2021-11-16 11:46:00|5570.69|5570.69|5570.69|5570.69|5570.69|5570.69|5570.69|5570.69|0
1637063170000|2021-11-16 11:46:10|5570.8|5570.8|5570.8|5570.8|5570.8|5570.8|5570.8|5570.8|0
1637063180000|2021-11-16 11:46:20|5570.92|5570.92|5570.92|5570.92|5570.92|5570.92|5570.92|5570.92|0
1637063220000|2021-11-16 11:47:00|5571.04|5571.04|5570.92|5570.92|5571.15|5571.15|5570.92|5570.92|0
1637063300000|2021-11-16 11:48:20|5570.67|5570.67|5570.44|5570.44|5570.67|5570.67|5570.44|5570.44|0
1637063310000|2021-11-16 11:48:30|5570.67|5570.67|5570.67|5570.67|5570.67|5570.67|5570.67|5570.67|0
1637063330000|2021-11-16 11:48:50|5570.32|5570.32|5570.32|5570.32|5570.32|5570.32|5570.32|5570.32|0
1637063340000|2021-11-16 11:49:00|5569.97|5569.97|5569.97|5569.97|5569.97|5569.97|5569.97|5569.97|0
1637063360000|2021-11-16 11:49:20|5569.61|5569.61|5569.61|5569.61|5569.61|5569.61|5569.61|5569.61|0
1637063400000|2021-11-16 11:50:00|5569.38|5569.38|5568.85|5568.85|5569.38|5569.38|5568.85|5568.85|0
1637063410000|2021-11-16 11:50:10|5568.15|5568.15|5568.15|5568.15|5568.15|5568.15|5568.15|5568.15|0
1637063430000|2021-11-16 11:50:30|5567.81|5567.81|5567.47|5567.47|5567.81|5567.81|5567.47|5567.47|0
1637063450000|2021-11-16 11:50:50|5567.11|5567.11|5567.11|5567.11|5567.11|5567.11|5567.11|5567.11|0
1637063540000|2021-11-16 11:52:20|5566.06|5566.06|5566.76|5566.76|5566.76|5566.76|5566.06|5566.06|0
1637063550000|2021-11-16 11:52:30|5566.64|5566.64|5566.64|5566.64|5566.64|5566.64|5566.64|5566.64|0
1637063560000|2021-11-16 11:52:40|5567|5567|5567.7|5567.7|5567.7|5567.7|5567|5567|0
1637063610000|2021-11-16 11:53:30|5567.59|5567.59|5567.59|5567.59|5567.59|5567.59|5567.59|5567.59|0
1637063630000|2021-11-16 11:53:50|5567.47|5567.47|5567.47|5567.47|5567.47|5567.47|5567.47|5567.47|0
1637063640000|2021-11-16 11:54:00|5567|5567|5567|5567|5567|5567|5567|5567|0
1637063670000|2021-11-16 11:54:30|5566.3|5566.3|5566.3|5566.3|5566.3|5566.3|5566.3|5566.3|0
1637063690000|2021-11-16 11:54:50|5565.94|5565.94|5565.94|5565.94|5565.94|5565.94|5565.94|5565.94|0
1637063700000|2021-11-16 11:55:00|5566.06|5566.06|5566.06|5566.06|5566.06|5566.06|5566.06|5566.06|0
1637063720000|2021-11-16 11:55:20|5565.71|5565.71|5568.54|5568.54|5568.54|5568.54|5565.71|5565.71|0
1637063730000|2021-11-16 11:55:30|5568.42|5568.42|5567.84|5567.84|5568.42|5568.42|5567.84|5567.84|0
1637063760000|2021-11-16 11:56:00|5568.12|5568.12|5568.12|5568.12|5568.12|5568.12|5568.12|5568.12|0
1637063790000|2021-11-16 11:56:30|5567.87|5567.87|5567.87|5567.87|5567.87|5567.87|5567.87|5567.87|0
1637063820000|2021-11-16 11:57:00|5568.1|5568.1|5568.34|5568.34|5568.34|5568.34|5568.1|5568.1|0
1637063830000|2021-11-16 11:57:10|5568.69|5568.69|5568.69|5568.69|5568.69|5568.69|5568.69|5568.69|0
1637063850000|2021-11-16 11:57:30|5569.04|5569.04|5569.29|5569.29|5569.29|5569.29|5569.04|5569.04|0
1637063860000|2021-11-16 11:57:40|5568.94|5568.94|5568.94|5568.94|5568.94|5568.94|5568.94|5568.94|0
1637063870000|2021-11-16 11:57:50|5569.64|5569.64|5570.35|5570.35|5570.35|5570.35|5569.64|5569.64|0
1637063880000|2021-11-16 11:58:00|5570.47|5570.47|5570.47|5570.47|5570.47|5570.47|5570.47|5570.47|0
1637063920000|2021-11-16 11:58:40|5570.13|5570.13|5570.13|5570.13|5570.13|5570.13|5570.13|5570.13|0
1637063940000|2021-11-16 11:59:00|5570.48|5570.48|5570.48|5570.48|5570.48|5570.48|5570.48|5570.48|0
1637063950000|2021-11-16 11:59:10|5570.6|5570.6|5570.6|5570.6|5570.6|5570.6|5570.6|5570.6|0
1637063960000|2021-11-16 11:59:20|5570.36|5570.36|5569.66|5569.66|5570.36|5570.36|5569.66|5569.66|0
1637063990000|2021-11-16 11:59:50|5569.31|5569.31|5569.41|5569.41|5570.12|5570.12|5568.95|5568.95|0
1637064000000|2021-11-16 12:00:00|5569.76|5569.76|5570.12|5570.12|5570.12|5570.12|5569.76|5569.76|0
1637064120000|2021-11-16 12:02:00|5573.65|5573.65|5575.26|5575.26|5575.26|5575.26|5573.65|5573.65|0
1637064130000|2021-11-16 12:02:10|5576.32|5576.32|5576.32|5576.32|5576.32|5576.32|5576.32|5576.32|0
1637064140000|2021-11-16 12:02:20|5576.6|5576.6|5576.6|5576.6|5576.6|5576.6|5576.6|5576.6|0
1637064150000|2021-11-16 12:02:30|5577.31|5577.31|5577.31|5577.31|5577.31|5577.31|5577.31|5577.31|0
1637064170000|2021-11-16 12:02:50|5577.08|5577.08|5577.08|5577.08|5577.08|5577.08|5577.08|5577.08|0
1637064200000|2021-11-16 12:03:20|5576.72|5576.72|5576.72|5576.72|5576.72|5576.72|5576.72|5576.72|0
1637064210000|2021-11-16 12:03:30|5576.37|5576.37|5576.37|5576.37|5576.37|5576.37|5576.37|5576.37|0
1637064230000|2021-11-16 12:03:50|5576.14|5576.14|5575.67|5575.67|5576.14|5576.14|5575.55|5575.55|0
1637064250000|2021-11-16 12:04:10|5575.55|5575.55|5575.55|5575.55|5575.55|5575.55|5575.55|5575.55|0
1637064270000|2021-11-16 12:04:30|5575.32|5575.32|5574.85|5574.85|5575.32|5575.32|5574.85|5574.85|0
1637064300000|2021-11-16 12:05:00|5573.44|5573.44|5573.44|5573.44|5573.44|5573.44|5573.44|5573.44|0
1637064330000|2021-11-16 12:05:30|5572.73|5572.73|5572.48|5572.48|5572.73|5572.73|5572.48|5572.48|0
1637064340000|2021-11-16 12:05:40|5572.13|5572.13|5572.13|5572.13|5572.25|5572.25|5572.13|5572.13|0
1637064350000|2021-11-16 12:05:50|5572.37|5572.37|5572.48|5572.48|5572.48|5572.48|5572.37|5572.37|0
1637064380000|2021-11-16 12:06:20|5572.15|5572.15|5572.15|5572.15|5572.15|5572.15|5572.15|5572.15|0
1637064410000|2021-11-16 12:06:50|5572.26|5572.26|5572.26|5572.26|5572.26|5572.26|5572.26|5572.26|0
1637064450000|2021-11-16 12:07:30|5571.56|5571.56|5571.56|5571.56|5571.56|5571.56|5571.56|5571.56|0
1637064470000|2021-11-16 12:07:50|5571.91|5571.91|5572.61|5572.61|5572.97|5572.97|5571.91|5571.91|0
1637064510000|2021-11-16 12:08:30|5572.5|5572.5|5572.5|5572.5|5572.5|5572.5|5572.5|5572.5|0
1637064540000|2021-11-16 12:09:00|5572.26|5572.26|5572.26|5572.26|5572.26|5572.26|5572.26|5572.26|0
1637064550000|2021-11-16 12:09:10|5572.03|5572.03|5572.03|5572.03|5572.03|5572.03|5572.03|5572.03|0
1637064570000|2021-11-16 12:09:30|5571.78|5571.78|5571.64|5571.64|5571.78|5571.78|5571.28|5571.28|0
1637064600000|2021-11-16 12:10:00|5571.4|5571.4|5571.4|5571.4|5571.4|5571.4|5571.4|5571.4|0
1637064610000|2021-11-16 12:10:10|5572.81|5572.81|5572.81|5572.81|5572.81|5572.81|5572.81|5572.81|0
1637064620000|2021-11-16 12:10:20|5572.46|5572.46|5571.91|5571.91|5572.46|5572.46|5571.91|5571.91|0
1637064630000|2021-11-16 12:10:30|5571.55|5571.55|5571.55|5571.55|5571.55|5571.55|5571.55|5571.55|0
1637064640000|2021-11-16 12:10:40|5571.79|5571.79|5571.67|5571.67|5571.79|5571.79|5571.67|5571.67|0
1637064660000|2021-11-16 12:11:00|5571.79|5571.79|5571.55|5571.55|5571.79|5571.79|5571.55|5571.55|0
1637064670000|2021-11-16 12:11:10|5571.79|5571.79|5571.91|5571.91|5571.91|5571.91|5571.79|5571.79|0
1637064720000|2021-11-16 12:12:00|5572.96|5572.96|5572.61|5572.61|5572.96|5572.96|5572.61|5572.61|0
1637064790000|2021-11-16 12:13:10|5571.91|5571.91|5571.91|5571.91|5571.91|5571.91|5571.91|5571.91|0
1637064830000|2021-11-16 12:13:50|5571.67|5571.67|5571.67|5571.67|5571.67|5571.67|5571.67|5571.67|0
1637064840000|2021-11-16 12:14:00|5571.39|5571.39|5570.33|5570.33|5571.39|5571.39|5570.33|5570.33|0
1637064880000|2021-11-16 12:14:40|5569.84|5569.84|5568.99|5568.99|5569.84|5569.84|5568.99|5568.99|0
1637064890000|2021-11-16 12:14:50|5569.23|5569.23|5569.23|5569.23|5569.23|5569.23|5569.23|5569.23|0
1637064900000|2021-11-16 12:15:00|5571|5571|5571|5571|5571|5571|5571|5571|0
1637064920000|2021-11-16 12:15:20|5570.65|5570.65|5570.65|5570.65|5570.65|5570.65|5570.65|5570.65|0
1637064960000|2021-11-16 12:16:00|5569.23|5569.23|5569.59|5569.59|5569.59|5569.59|5569.23|5569.23|0
1637065000000|2021-11-16 12:16:40|5569.82|5569.82|5570.17|5570.17|5570.17|5570.17|5569.82|5569.82|0
1637065020000|2021-11-16 12:17:00|5570.42|5570.42|5570.54|5570.54|5570.54|5570.54|5570.42|5570.42|0
1637065080000|2021-11-16 12:18:00|5570.65|5570.65|5570.65|5570.65|5570.65|5570.65|5570.65|5570.65|0
1637065100000|2021-11-16 12:18:20|5570.9|5570.9|5570.9|5570.9|5570.9|5570.9|5570.9|5570.9|0
1637065110000|2021-11-16 12:18:30|5571.24|5571.24|5571.24|5571.24|5571.24|5571.24|5571.24|5571.24|0
1637065150000|2021-11-16 12:19:10|5571.36|5571.36|5571.12|5571.12|5571.36|5571.36|5571.12|5571.12|0
1637065160000|2021-11-16 12:19:20|5570.77|5570.77|5570.77|5570.77|5570.77|5570.77|5570.77|5570.77|0
1637065200000|2021-11-16 12:20:00|5570.52|5570.52|5570.52|5570.52|5570.52|5570.52|5570.52|5570.52|0
1637065230000|2021-11-16 12:20:30|5569.11|5569.11|5569.11|5569.11|5569.11|5569.11|5569.11|5569.11|0
1637065250000|2021-11-16 12:20:50|5570.17|5570.17|5570.29|5570.29|5570.29|5570.29|5570.17|5570.17|0
1637065260000|2021-11-16 12:21:00|5570.05|5570.05|5570.33|5570.33|5570.45|5570.45|5570.05|5570.05|0
1637065290000|2021-11-16 12:21:30|5569.62|5569.62|5569.62|5569.62|5569.62|5569.62|5569.62|5569.62|0
1637065300000|2021-11-16 12:21:40|5569.98|5569.98|5569.98|5569.98|5569.98|5569.98|5569.98|5569.98|0
1637065320000|2021-11-16 12:22:00|5569.63|5569.63|5569.63|5569.63|5569.63|5569.63|5569.63|5569.63|0
1637065330000|2021-11-16 12:22:10|5569.86|5569.86|5569.86|5569.86|5569.86|5569.86|5569.86|5569.86|0
1637065390000|2021-11-16 12:23:10|5569.74|5569.74|5569.86|5569.86|5569.86|5569.86|5569.74|5569.74|0
1637065400000|2021-11-16 12:23:20|5570.09|5570.09|5570.09|5570.09|5570.09|5570.09|5570.09|5570.09|0
1637065500000|2021-11-16 12:25:00|5569.74|5569.74|5569.74|5569.74|5569.74|5569.74|5569.74|5569.74|0
1637065520000|2021-11-16 12:25:20|5569.62|5569.62|5569.51|5569.51|5569.62|5569.62|5569.51|5569.51|0
1637065530000|2021-11-16 12:25:30|5569.39|5569.39|5568.68|5568.68|5569.39|5569.39|5568.68|5568.68|0
1637065540000|2021-11-16 12:25:40|5568.33|5568.33|5568.33|5568.33|5568.33|5568.33|5568.33|5568.33|0
1637065560000|2021-11-16 12:26:00|5567.65|5567.65|5567.04|5567.04|5567.65|5567.65|5567.04|5567.04|0
1637065610000|2021-11-16 12:26:50|5566.92|5566.92|5567.04|5567.04|5567.04|5567.04|5566.92|5566.92|0
1637065620000|2021-11-16 12:27:00|5566.7|5566.7|5566.7|5566.7|5566.7|5566.7|5566.7|5566.7|0
1637065640000|2021-11-16 12:27:20|5566.95|5566.95|5566.95|5566.95|5566.95|5566.95|5566.95|5566.95|0
1637065650000|2021-11-16 12:27:30|5567.62|5567.62|5568.33|5568.33|5568.33|5568.33|5567.62|5567.62|0
1637065670000|2021-11-16 12:27:50|5568.58|5568.58|5568.58|5568.58|5568.58|5568.58|5568.58|5568.58|0
1637065680000|2021-11-16 12:28:00|5568.69|5568.69|5568.69|5568.69|5568.69|5568.69|5568.69|5568.69|0
1637065720000|2021-11-16 12:28:40|5568.81|5568.81|5568.81|5568.81|5568.81|5568.81|5568.81|5568.81|0
1637065780000|2021-11-16 12:29:40|5568.69|5568.69|5568.69|5568.69|5568.69|5568.69|5568.69|5568.69|0
1637065800000|2021-11-16 12:30:00|5568.46|5568.46|5568.46|5568.46|5568.81|5568.81|5568.46|5568.46|0
1637065820000|2021-11-16 12:30:20|5568.11|5568.11|5568.11|5568.11|5568.11|5568.11|5568.11|5568.11|0
1637065860000|2021-11-16 12:31:00|5568.23|5568.23|5568.46|5568.46|5568.46|5568.46|5568.23|5568.23|0
1637065870000|2021-11-16 12:31:10|5567.75|5567.75|5567.75|5567.75|5567.75|5567.75|5567.75|5567.75|0
1637065910000|2021-11-16 12:31:50|5567.5|5567.5|5567.5|5567.5|5567.5|5567.5|5567.5|5567.5|0
1637065920000|2021-11-16 12:32:00|5567.39|5567.39|5567.39|5567.39|5567.39|5567.39|5567.39|5567.39|0
1637065930000|2021-11-16 12:32:10|5567.64|5567.64|5567.64|5567.64|5567.64|5567.64|5567.64|5567.64|0
1637065940000|2021-11-16 12:32:20|5567.28|5567.28|5567.28|5567.28|5567.28|5567.28|5567.28|5567.28|0
1637065950000|2021-11-16 12:32:30|5566.94|5566.94|5566.94|5566.94|5566.94|5566.94|5566.94|5566.94|0
1637066040000|2021-11-16 12:34:00|5566.71|5566.71|5566.83|5566.83|5566.83|5566.83|5566.71|5566.71|0
1637066100000|2021-11-16 12:35:00|5567.18|5567.18|5567.18|5567.18|5567.18|5567.18|5567.18|5567.18|0
1637066140000|2021-11-16 12:35:40|5567.06|5567.06|5567.06|5567.06|5567.06|5567.06|5567.06|5567.06|0
1637066150000|2021-11-16 12:35:50|5567.18|5567.18|5567.18|5567.18|5567.18|5567.18|5567.18|5567.18|0
1637066210000|2021-11-16 12:36:50|5567.06|5567.06|5567.06|5567.06|5567.06|5567.06|5567.06|5567.06|0
1637066250000|2021-11-16 12:37:30|5567.42|5567.42|5567.42|5567.42|5567.42|5567.42|5567.42|5567.42|0
1637066280000|2021-11-16 12:38:00|5567.3|5567.3|5567.3|5567.3|5567.3|5567.3|5567.3|5567.3|0
1637066290000|2021-11-16 12:38:10|5567.53|5567.53|5567.53|5567.53|5567.53|5567.53|5567.53|5567.53|0
1637066340000|2021-11-16 12:39:00|5567.3|5567.3|5567.3|5567.3|5567.3|5567.3|5567.3|5567.3|0
1637066350000|2021-11-16 12:39:10|5567.18|5567.18|5567.18|5567.18|5567.18|5567.18|5567.18|5567.18|0
1637066410000|2021-11-16 12:40:10|5567.52|5567.52|5567.52|5567.52|5567.52|5567.52|5567.52|5567.52|0
1637066430000|2021-11-16 12:40:30|5567.29|5567.29|5567.29|5567.29|5567.29|5567.29|5567.29|5567.29|0
1637066460000|2021-11-16 12:41:00|5567.52|5567.52|5567.4|5567.4|5567.52|5567.52|5567.4|5567.4|0
1637066490000|2021-11-16 12:41:30|5567.76|5567.76|5568.11|5568.11|5568.11|5568.11|5567.76|5567.76|0
1637066520000|2021-11-16 12:42:00|5568.46|5568.46|5568.46|5568.46|5568.46|5568.46|5568.46|5568.46|0
1637066550000|2021-11-16 12:42:30|5569.37|5569.37|5570.08|5570.08|5570.08|5570.08|5569.37|5569.37|0
1637066560000|2021-11-16 12:42:40|5570.2|5570.2|5570.31|5570.31|5570.31|5570.31|5570.2|5570.2|0
1637066570000|2021-11-16 12:42:50|5570.67|5570.67|5570.67|5570.67|5570.67|5570.67|5570.67|5570.67|0
1637066600000|2021-11-16 12:43:20|5570.78|5570.78|5570.78|5570.78|5570.78|5570.78|5570.78|5570.78|0
1637066660000|2021-11-16 12:44:20|5571.14|5571.14|5571.84|5571.84|5571.84|5571.84|5571.14|5571.14|0
1637066760000|2021-11-16 12:46:00|5571.73|5571.73|5571.61|5571.61|5571.73|5571.73|5571.61|5571.61|0
1637066850000|2021-11-16 12:47:30|5571.73|5571.73|5571.61|5571.61|5571.73|5571.73|5571.61|5571.61|0
1637066930000|2021-11-16 12:48:50|5572.32|5572.32|5575.17|5575.17|5575.17|5575.17|5572.32|5572.32|0
1637066940000|2021-11-16 12:49:00|5575.87|5575.87|5575.87|5575.87|5575.87|5575.87|5575.87|5575.87|0
1637066970000|2021-11-16 12:49:30|5575.52|5575.52|5575.87|5575.87|5575.87|5575.87|5575.52|5575.52|0
1637066990000|2021-11-16 12:49:50|5575.76|5575.76|5575.17|5575.17|5575.76|5575.76|5575.17|5575.17|0
1637067010000|2021-11-16 12:50:10|5574.94|5574.94|5574.94|5574.94|5574.94|5574.94|5574.94|5574.94|0
1637067020000|2021-11-16 12:50:20|5574.82|5574.82|5575.06|5575.06|5575.06|5575.06|5574.7|5574.7|0
1637067040000|2021-11-16 12:50:40|5574.35|5574.35|5574.35|5574.35|5574.35|5574.35|5574.35|5574.35|0
1637067060000|2021-11-16 12:51:00|5575.06|5575.06|5575.06|5575.06|5575.06|5575.06|5575.06|5575.06|0
1637067070000|2021-11-16 12:51:10|5575.29|5575.29|5574.82|5574.82|5575.29|5575.29|5574.82|5574.82|0
1637067080000|2021-11-16 12:51:20|5573.41|5573.41|5573.66|5573.66|5573.66|5573.66|5573.41|5573.41|0
1637067090000|2021-11-16 12:51:30|5574.15|5574.15|5574.04|5574.04|5574.15|5574.15|5574.04|5574.04|0
1637067140000|2021-11-16 12:52:20|5575.1|5575.1|5575.1|5575.1|5575.1|5575.1|5575.1|5575.1|0
1637067190000|2021-11-16 12:53:10|5575.21|5575.21|5575.33|5575.33|5575.33|5575.33|5575.21|5575.21|0
1637067200000|2021-11-16 12:53:20|5575.56|5575.56|5575.21|5575.21|5575.56|5575.56|5575.21|5575.21|0
1637067320000|2021-11-16 12:55:20|5575.57|5575.57|5575.32|5575.32|5575.57|5575.57|5575.32|5575.32|0
1637067360000|2021-11-16 12:56:00|5575.55|5575.55|5575.55|5575.55|5575.55|5575.55|5575.55|5575.55|0
1637067370000|2021-11-16 12:56:10|5574.14|5574.14|5573.9|5573.9|5574.14|5574.14|5573.9|5573.9|0
1637067540000|2021-11-16 12:59:00|5574.26|5574.26|5574.26|5574.26|5574.26|5574.26|5574.26|5574.26|0
1637067590000|2021-11-16 12:59:50|5574.61|5574.61|5574.61|5574.61|5574.61|5574.61|5574.61|5574.61|0
1637067610000|2021-11-16 13:00:10|5574.84|5574.84|5574.84|5574.84|5574.84|5574.84|5574.84|5574.84|0
1637067670000|2021-11-16 13:01:10|5574.96|5574.96|5574.74|5574.74|5575.43|5575.43|5574.74|5574.74|0
1637067680000|2021-11-16 13:01:20|5574.49|5574.49|5574.27|5574.27|5574.6|5574.6|5574.27|5574.27|0
1637067690000|2021-11-16 13:01:30|5574.15|5574.15|5574.03|5574.03|5574.15|5574.15|5574.03|5574.03|0
1637067750000|2021-11-16 13:02:30|5574.27|5574.27|5574.27|5574.27|5574.27|5574.27|5574.27|5574.27|0
1637067800000|2021-11-16 13:03:20|5574.38|5574.38|5574.38|5574.38|5574.38|5574.38|5574.38|5574.38|0
1637067830000|2021-11-16 13:03:50|5574.74|5574.74|5574.74|5574.74|5574.74|5574.74|5574.74|5574.74|0
1637067850000|2021-11-16 13:04:10|5575.09|5575.09|5575.09|5575.09|5575.09|5575.09|5575.09|5575.09|0
1637067860000|2021-11-16 13:04:20|5575.44|5575.44|5575.44|5575.44|5575.44|5575.44|5575.44|5575.44|0
1637067870000|2021-11-16 13:04:30|5574.38|5574.38|5574.74|5574.74|5574.74|5574.74|5574.38|5574.38|0
1637067900000|2021-11-16 13:05:00|5574.97|5574.97|5574.97|5574.97|5574.97|5574.97|5574.97|5574.97|0
1637067910000|2021-11-16 13:05:10|5574.85|5574.85|5574.85|5574.85|5574.85|5574.85|5574.85|5574.85|0
1637067930000|2021-11-16 13:05:30|5574.74|5574.74|5574.62|5574.62|5574.74|5574.74|5574.62|5574.62|0
1637067970000|2021-11-16 13:06:10|5575.32|5575.32|5575.32|5575.32|5575.32|5575.32|5575.32|5575.32|0
1637068000000|2021-11-16 13:06:40|5574.62|5574.62|5575.32|5575.32|5575.32|5575.32|5574.62|5574.62|0
1637068050000|2021-11-16 13:07:30|5575.21|5575.21|5575.32|5575.32|5575.32|5575.32|5575.21|5575.21|0
1637068080000|2021-11-16 13:08:00|5575.05|5575.05|5574.34|5574.34|5575.05|5575.05|5574.34|5574.34|0
1637068090000|2021-11-16 13:08:10|5574.46|5574.46|5574.46|5574.46|5574.46|5574.46|5574.46|5574.46|0
1637068130000|2021-11-16 13:08:50|5574.1|5574.1|5574.1|5574.1|5574.1|5574.1|5574.1|5574.1|0
1637068140000|2021-11-16 13:09:00|5573.4|5573.4|5573.06|5573.06|5573.4|5573.4|5573.06|5573.06|0
1637068150000|2021-11-16 13:09:10|5572.71|5572.71|5572.71|5572.71|5572.71|5572.71|5572.71|5572.71|0
1637068170000|2021-11-16 13:09:30|5572.36|5572.36|5572.36|5572.36|5572.36|5572.36|5572.36|5572.36|0
1637068200000|2021-11-16 13:10:00|5572.47|5572.47|5572.47|5572.47|5572.47|5572.47|5572.47|5572.47|0
1637068210000|2021-11-16 13:10:10|5572.24|5572.24|5572.24|5572.24|5572.24|5572.24|5572.24|5572.24|0
1637068220000|2021-11-16 13:10:20|5572.36|5572.36|5572.47|5572.47|5572.47|5572.47|5572.36|5572.36|0
1637068230000|2021-11-16 13:10:30|5572.59|5572.59|5572.59|5572.59|5572.59|5572.59|5572.59|5572.59|0
1637068290000|2021-11-16 13:11:30|5573.29|5573.29|5572.24|5572.24|5573.29|5573.29|5572.24|5572.24|0
1637068300000|2021-11-16 13:11:40|5572.94|5572.94|5572.94|5572.94|5572.94|5572.94|5572.94|5572.94|0
1637068320000|2021-11-16 13:12:00|5573.75|5573.75|5574.57|5574.57|5574.57|5574.57|5573.4|5573.4|0
1637068360000|2021-11-16 13:12:40|5574.69|5574.69|5574.69|5574.69|5574.69|5574.69|5574.69|5574.69|0
1637068370000|2021-11-16 13:12:50|5575.04|5575.04|5575.04|5575.04|5575.04|5575.04|5575.04|5575.04|0
1637068380000|2021-11-16 13:13:00|5575.39|5575.39|5574.33|5574.33|5575.39|5575.39|5574.33|5574.33|0
1637068390000|2021-11-16 13:13:10|5573.27|5573.27|5573.27|5573.27|5573.27|5573.27|5573.27|5573.27|0
1637068430000|2021-11-16 13:13:50|5573.55|5573.55|5573.79|5573.79|5573.9|5573.9|5573.55|5573.55|0
1637068450000|2021-11-16 13:14:10|5573.44|5573.44|5573.44|5573.44|5573.44|5573.44|5573.44|5573.44|0
1637068460000|2021-11-16 13:14:20|5573.09|5573.09|5573.09|5573.09|5573.09|5573.09|5573.09|5573.09|0
1637068470000|2021-11-16 13:14:30|5572.85|5572.85|5573.09|5573.09|5573.09|5573.09|5572.85|5572.85|0
1637068500000|2021-11-16 13:15:00|5574.15|5574.15|5574.15|5574.15|5574.15|5574.15|5574.15|5574.15|0
1637068520000|2021-11-16 13:15:20|5573.44|5573.44|5573.55|5573.55|5573.55|5573.55|5572.97|5572.97|0
1637068530000|2021-11-16 13:15:30|5574.26|5574.26|5573.91|5573.91|5574.26|5574.26|5573.91|5573.91|0
1637068550000|2021-11-16 13:15:50|5574.02|5574.02|5574.02|5574.02|5574.02|5574.02|5574.02|5574.02|0
1637068560000|2021-11-16 13:16:00|5573.77|5573.77|5573.77|5573.77|5573.77|5573.77|5573.77|5573.77|0
1637068580000|2021-11-16 13:16:20|5574.12|5574.12|5574.24|5574.24|5574.24|5574.24|5574.12|5574.12|0
1637068610000|2021-11-16 13:16:50|5574.36|5574.36|5574.24|5574.24|5574.36|5574.36|5574.24|5574.24|0
1637068620000|2021-11-16 13:17:00|5573.99|5573.99|5573.76|5573.76|5573.99|5573.99|5573.76|5573.76|0
1637068650000|2021-11-16 13:17:30|5574.47|5574.47|5574.47|5574.47|5574.47|5574.47|5574.47|5574.47|0
1637068670000|2021-11-16 13:17:50|5575.52|5575.52|5575.52|5575.52|5575.88|5575.88|5575.52|5575.52|0
1637068680000|2021-11-16 13:18:00|5575.17|5575.17|5575.17|5575.17|5575.17|5575.17|5575.17|5575.17|0
1637068750000|2021-11-16 13:19:10|5574.59|5574.59|5574.71|5574.71|5574.71|5574.71|5574.59|5574.59|0
1637068770000|2021-11-16 13:19:30|5574.47|5574.47|5574.47|5574.47|5574.47|5574.47|5574.47|5574.47|0
1637068790000|2021-11-16 13:19:50|5574.83|5574.83|5575.18|5575.18|5575.18|5575.18|5574.83|5574.83|0
1637068830000|2021-11-16 13:20:30|5575.3|5575.3|5575.3|5575.3|5575.3|5575.3|5575.3|5575.3|0
1637068840000|2021-11-16 13:20:40|5574.95|5574.95|5574.95|5574.95|5574.95|5574.95|5574.95|5574.95|0
1637068910000|2021-11-16 13:21:50|5574.71|5574.71|5574.71|5574.71|5574.71|5574.71|5574.71|5574.71|0
1637068940000|2021-11-16 13:22:20|5574.59|5574.59|5574.48|5574.48|5574.59|5574.59|5574.48|5574.48|0
1637068990000|2021-11-16 13:23:10|5574.83|5574.83|5574.83|5574.83|5574.83|5574.83|5574.83|5574.83|0
1637069000000|2021-11-16 13:23:20|5574.12|5574.12|5574.12|5574.12|5574.12|5574.12|5574.12|5574.12|0
1637069010000|2021-11-16 13:23:30|5574.48|5574.48|5574.48|5574.48|5574.48|5574.48|5574.48|5574.48|0
1637069050000|2021-11-16 13:24:10|5574.83|5574.83|5574.83|5574.83|5574.83|5574.83|5574.83|5574.83|0
1637069060000|2021-11-16 13:24:20|5575.53|5575.53|5576.24|5576.24|5576.24|5576.24|5575.53|5575.53|0
1637069070000|2021-11-16 13:24:30|5576.47|5576.47|5576.47|5576.47|5576.47|5576.47|5576.47|5576.47|0
1637069080000|2021-11-16 13:24:40|5576.36|5576.36|5576.36|5576.36|5576.36|5576.36|5576.36|5576.36|0
1637069150000|2021-11-16 13:25:50|5577.06|5577.06|5577.06|5577.06|5577.06|5577.06|5577.06|5577.06|0
1637069160000|2021-11-16 13:26:00|5577.42|5577.42|5577.42|5577.42|5577.42|5577.42|5577.42|5577.42|0
1637069180000|2021-11-16 13:26:20|5578.12|5578.12|5578.12|5578.12|5578.12|5578.12|5578.12|5578.12|0
1637069190000|2021-11-16 13:26:30|5578.4|5578.4|5578.4|5578.4|5578.4|5578.4|5578.4|5578.4|0
1637069200000|2021-11-16 13:26:40|5578.75|5578.75|5579.93|5579.93|5579.93|5579.93|5578.75|5578.75|0
1637069210000|2021-11-16 13:26:50|5579.58|5579.58|5579.58|5579.58|5579.93|5579.93|5578.52|5578.52|0
1637069220000|2021-11-16 13:27:00|5579.93|5579.93|5580.28|5580.28|5580.28|5580.28|5579.93|5579.93|0
1637069240000|2021-11-16 13:27:20|5579.58|5579.58|5578.87|5578.87|5579.58|5579.58|5578.87|5578.87|0
1637069260000|2021-11-16 13:27:40|5579.22|5579.22|5579.1|5579.1|5579.22|5579.22|5579.1|5579.1|0
1637069270000|2021-11-16 13:27:50|5578.4|5578.4|5579.1|5579.1|5579.1|5579.1|5578.4|5578.4|0
1637069290000|2021-11-16 13:28:10|5579.35|5579.35|5579.35|5579.35|5579.35|5579.35|5579.35|5579.35|0
1637069300000|2021-11-16 13:28:20|5579.12|5579.12|5579.12|5579.12|5579.12|5579.12|5579.12|5579.12|0
1637069340000|2021-11-16 13:29:00|5578.77|5578.77|5578.41|5578.41|5578.77|5578.77|5578.41|5578.41|0
1637069360000|2021-11-16 13:29:20|5578.3|5578.3|5578.3|5578.3|5578.3|5578.3|5578.3|5578.3|0
1637069400000|2021-11-16 13:30:00|5577.24|5577.24|5577.24|5577.24|5577.24|5577.24|5577.24|5577.24|0
1637069410000|2021-11-16 13:30:10|5578.3|5578.3|5578.3|5578.3|5578.3|5578.3|5578.3|5578.3|0
1637069430000|2021-11-16 13:30:30|5578.41|5578.41|5578.41|5578.41|5578.41|5578.41|5578.41|5578.41|0
1637069440000|2021-11-16 13:30:40|5578.3|5578.3|5578.3|5578.3|5578.3|5578.3|5578.3|5578.3|0
1637069450000|2021-11-16 13:30:50|5578.65|5578.65|5578.77|5578.77|5578.77|5578.77|5578.65|5578.65|0
1637069460000|2021-11-16 13:31:00|5579.12|5579.12|5579.47|5579.47|5579.47|5579.47|5579.12|5579.12|0
1637069490000|2021-11-16 13:31:30|5579.22|5579.22|5579.47|5579.47|5579.47|5579.47|5579.22|5579.22|0
1637069500000|2021-11-16 13:31:40|5579.82|5579.82|5579.94|5579.94|5580.41|5580.41|5579.82|5579.82|0
1637069510000|2021-11-16 13:31:50|5580.17|5580.17|5580.17|5580.17|5580.17|5580.17|5580.17|5580.17|0
1637069520000|2021-11-16 13:32:00|5580.29|5580.29|5580.41|5580.41|5580.41|5580.41|5580.29|5580.29|0
1637069550000|2021-11-16 13:32:30|5580.05|5580.05|5580.05|5580.05|5580.05|5580.05|5580.05|5580.05|0
1637069560000|2021-11-16 13:32:40|5580.17|5580.17|5580.88|5580.88|5580.88|5580.88|5580.17|5580.17|0
1637069570000|2021-11-16 13:32:50|5580.52|5580.52|5581.23|5581.23|5581.23|5581.23|5580.52|5580.52|0
1637069580000|2021-11-16 13:33:00|5580.87|5580.87|5581.37|5581.37|5581.37|5581.37|5580.87|5580.87|0
1637069590000|2021-11-16 13:33:10|5581.62|5581.62|5584.74|5584.74|5584.74|5584.74|5581.62|5581.62|0
1637069600000|2021-11-16 13:33:20|5584.13|5584.13|5583.65|5583.65|5584.13|5584.13|5583.65|5583.65|0
1637069610000|2021-11-16 13:33:30|5583.53|5583.53|5583.53|5583.53|5583.53|5583.53|5583.53|5583.53|0
1637069620000|2021-11-16 13:33:40|5583.42|5583.42|5583.18|5583.18|5583.42|5583.42|5583.18|5583.18|0
1637069640000|2021-11-16 13:34:00|5583.86|5583.86|5583.52|5583.52|5583.86|5583.86|5583.52|5583.52|0
1637069650000|2021-11-16 13:34:10|5583.17|5583.17|5581.86|5581.86|5583.17|5583.17|5581.86|5581.86|0
1637069660000|2021-11-16 13:34:20|5583.63|5583.63|5583.63|5583.63|5583.63|5583.63|5583.63|5583.63|0
1637069710000|2021-11-16 13:35:10|5583.86|5583.86|5583.86|5583.86|5583.86|5583.86|5583.86|5583.86|0
1637069720000|2021-11-16 13:35:20|5584.57|5584.57|5585.76|5585.76|5585.76|5585.76|5584.57|5584.57|0
1637069730000|2021-11-16 13:35:30|5585.05|5585.05|5585.05|5585.05|5585.05|5585.05|5585.05|5585.05|0
1637069750000|2021-11-16 13:35:50|5583.99|5583.99|5583.99|5583.99|5583.99|5583.99|5583.99|5583.99|0
1637069770000|2021-11-16 13:36:10|5584.11|5584.11|5584.22|5584.22|5584.22|5584.22|5584.11|5584.11|0
1637069790000|2021-11-16 13:36:30|5583.76|5583.76|5583.52|5583.52|5583.76|5583.76|5583.52|5583.52|0
1637069820000|2021-11-16 13:37:00|5583.17|5583.17|5583.17|5583.17|5583.17|5583.17|5583.17|5583.17|0
1637069830000|2021-11-16 13:37:10|5583.29|5583.29|5583.29|5583.29|5583.29|5583.29|5583.29|5583.29|0
1637069850000|2021-11-16 13:37:30|5583.78|5583.78|5583.78|5583.78|5583.78|5583.78|5583.78|5583.78|0
1637069890000|2021-11-16 13:38:10|5583.55|5583.55|5583.9|5583.9|5583.9|5583.9|5583.55|5583.55|0
1637069900000|2021-11-16 13:38:20|5584.14|5584.14|5584.14|5584.14|5584.14|5584.14|5584.14|5584.14|0
1637069910000|2021-11-16 13:38:30|5584.74|5584.74|5585.09|5585.09|5585.09|5585.09|5584.74|5584.74|0
1637069920000|2021-11-16 13:38:40|5585.32|5585.32|5585.32|5585.32|5585.32|5585.32|5585.32|5585.32|0
1637069930000|2021-11-16 13:38:50|5586.03|5586.03|5586.74|5586.74|5586.74|5586.74|5586.03|5586.03|0
1637070000000|2021-11-16 13:40:00|5586.85|5586.85|5586.19|5586.19|5586.89|5586.89|5586.19|5586.19|0
1637070010000|2021-11-16 13:40:10|5585.94|5585.94|5584.88|5584.88|5585.94|5585.94|5584.88|5584.88|0
1637070020000|2021-11-16 13:40:20|5584.65|5584.65|5584.29|5584.29|5584.65|5584.65|5584.29|5584.29|0
1637070040000|2021-11-16 13:40:40|5584.41|5584.41|5584.64|5584.64|5584.64|5584.64|5584.41|5584.41|0
1637070060000|2021-11-16 13:41:00|5585.35|5585.35|5586.04|5586.04|5586.04|5586.04|5585.35|5585.35|0
1637070100000|2021-11-16 13:41:40|5586.16|5586.16|5585.8|5585.8|5586.27|5586.27|5585.57|5585.57|0
1637070110000|2021-11-16 13:41:50|5585.1|5585.1|5585.1|5585.1|5585.1|5585.1|5585.1|5585.1|0
1637070150000|2021-11-16 13:42:30|5586.16|5586.16|5586.16|5586.16|5586.51|5586.51|5586.16|5586.16|0
1637070160000|2021-11-16 13:42:40|5586.51|5586.51|5586.51|5586.51|5586.51|5586.51|5586.51|5586.51|0
1637070210000|2021-11-16 13:43:30|5586.16|5586.16|5586.16|5586.16|5586.16|5586.16|5586.16|5586.16|0
1637070220000|2021-11-16 13:43:40|5585.8|5585.8|5585.8|5585.8|5585.8|5585.8|5585.8|5585.8|0
1637070290000|2021-11-16 13:44:50|5585.45|5585.45|5585.45|5585.45|5585.45|5585.45|5585.45|5585.45|0
1637070310000|2021-11-16 13:45:10|5585.1|5585.1|5585.57|5585.57|5585.57|5585.57|5585.1|5585.1|0
1637070320000|2021-11-16 13:45:20|5585.46|5585.46|5585.57|5585.57|5585.69|5585.69|5585.46|5585.46|0
1637070330000|2021-11-16 13:45:30|5585.69|5585.69|5585.57|5585.57|5585.69|5585.69|5585.57|5585.57|0
1637070340000|2021-11-16 13:45:40|5586.07|5586.07|5584.42|5584.42|5586.07|5586.07|5584.09|5584.09|0
1637070350000|2021-11-16 13:45:50|5583.72|5583.72|5583.72|5583.72|5583.72|5583.72|5583.72|5583.72|0
1637070360000|2021-11-16 13:46:00|5584.06|5584.06|5584.4|5584.4|5584.4|5584.4|5584.06|5584.06|0
1637070370000|2021-11-16 13:46:10|5584.04|5584.04|5584.04|5584.04|5584.04|5584.04|5584.04|5584.04|0
1637070380000|2021-11-16 13:46:20|5583.34|5583.34|5583.34|5583.34|5583.34|5583.34|5583.34|5583.34|0
1637070400000|2021-11-16 13:46:40|5582.98|5582.98|5582.98|5582.98|5582.98|5582.98|5582.98|5582.98|0
1637070470000|2021-11-16 13:47:50|5582.63|5582.63|5583.34|5583.34|5583.34|5583.34|5582.63|5582.63|0
1637070480000|2021-11-16 13:48:00|5583.45|5583.45|5583.45|5583.45|5583.45|5583.45|5583.45|5583.45|0
1637070490000|2021-11-16 13:48:10|5583.1|5583.1|5582.87|5582.87|5583.1|5583.1|5582.63|5582.63|0
1637070530000|2021-11-16 13:48:50|5583.22|5583.22|5583.22|5583.22|5583.22|5583.22|5583.22|5583.22|0
1637070540000|2021-11-16 13:49:00|5583.45|5583.45|5583.69|5583.69|5583.69|5583.69|5583.45|5583.45|0
1637070550000|2021-11-16 13:49:10|5584.19|5584.19|5585.91|5585.91|5586.15|5586.15|5584.19|5584.19|0
1637070560000|2021-11-16 13:49:20|5586.72|5586.72|5586.72|5586.72|5586.72|5586.72|5586.72|5586.72|0
1637070570000|2021-11-16 13:49:30|5586.97|5586.97|5586.97|5586.97|5586.97|5586.97|5586.97|5586.97|0
1637070580000|2021-11-16 13:49:40|5587.68|5587.68|5587.68|5587.68|5587.68|5587.68|5587.68|5587.68|0
1637070620000|2021-11-16 13:50:20|5586.97|5586.97|5586.97|5586.97|5586.97|5586.97|5586.97|5586.97|0
1637070630000|2021-11-16 13:50:30|5587.21|5587.21|5587.32|5587.32|5587.32|5587.32|5587.21|5587.21|0
1637070640000|2021-11-16 13:50:40|5586.58|5586.58|5586.69|5586.69|5586.69|5586.69|5586.46|5586.46|0
1637070690000|2021-11-16 13:51:30|5587.05|5587.05|5586.34|5586.34|5587.05|5587.05|5586.34|5586.34|0
1637070720000|2021-11-16 13:52:00|5585.63|5585.63|5586.11|5586.11|5586.69|5586.69|5585.63|5585.63|0
1637070760000|2021-11-16 13:52:40|5585.99|5585.99|5585.76|5585.76|5585.99|5585.99|5585.76|5585.76|0
1637070790000|2021-11-16 13:53:10|5586.1|5586.1|5586.1|5586.1|5586.1|5586.1|5586.1|5586.1|0
1637070840000|2021-11-16 13:54:00|5585.39|5585.39|5585.27|5585.27|5585.39|5585.39|5585.27|5585.27|0
1637070860000|2021-11-16 13:54:20|5584.69|5584.69|5584.01|5584.01|5584.69|5584.69|5584.01|5584.01|0
1637070870000|2021-11-16 13:54:30|5583.31|5583.31|5583.31|5583.31|5583.31|5583.31|5583.31|5583.31|0
1637070920000|2021-11-16 13:55:20|5583.66|5583.66|5583.31|5583.31|5583.66|5583.66|5583.31|5583.31|0
1637070930000|2021-11-16 13:55:30|5583.77|5583.77|5583.77|5583.77|5583.77|5583.77|5583.77|5583.77|0
1637070950000|2021-11-16 13:55:50|5583.03|5583.03|5583.03|5583.03|5583.03|5583.03|5583.03|5583.03|0
1637070980000|2021-11-16 13:56:20|5582.69|5582.69|5582.69|5582.69|5582.69|5582.69|5582.69|5582.69|0
1637070990000|2021-11-16 13:56:30|5581.28|5581.28|5580.34|5580.34|5581.28|5581.28|5580.34|5580.34|0
1637071050000|2021-11-16 13:57:30|5580.1|5580.1|5579.99|5579.99|5580.22|5580.22|5579.99|5579.99|0
1637071060000|2021-11-16 13:57:40|5580.69|5580.69|5580.57|5580.57|5580.69|5580.69|5580.34|5580.34|0
1637071070000|2021-11-16 13:57:50|5580.93|5580.93|5580.93|5580.93|5580.93|5580.93|5580.93|5580.93|0
1637071080000|2021-11-16 13:58:00|5581.04|5581.04|5580.93|5580.93|5581.04|5581.04|5580.93|5580.93|0
1637071090000|2021-11-16 13:58:10|5580.22|5580.22|5580.22|5580.22|5580.22|5580.22|5580.22|5580.22|0
1637071100000|2021-11-16 13:58:20|5580.57|5580.57|5580.57|5580.57|5580.57|5580.57|5580.57|5580.57|0
1637071140000|2021-11-16 13:59:00|5580.92|5580.92|5580.92|5580.92|5580.92|5580.92|5580.92|5580.92|0
1637071150000|2021-11-16 13:59:10|5580.57|5580.57|5580.57|5580.57|5580.57|5580.57|5580.57|5580.57|0
1637071160000|2021-11-16 13:59:20|5579.87|5579.87|5579.87|5579.87|5579.87|5579.87|5579.87|5579.87|0
1637071170000|2021-11-16 13:59:30|5581.28|5581.28|5581.28|5581.28|5581.28|5581.28|5581.28|5581.28|0
1637071220000|2021-11-16 14:00:20|5581.63|5581.63|5582.54|5582.54|5582.54|5582.54|5581.62|5581.62|0
1637071230000|2021-11-16 14:00:30|5582.21|5582.21|5582.66|5582.66|5582.66|5582.66|5582.21|5582.21|0
1637071250000|2021-11-16 14:00:50|5583.37|5583.37|5582.07|5582.07|5583.37|5583.37|5582.07|5582.07|0
1637071270000|2021-11-16 14:01:10|5581.79|5581.79|5581.44|5581.44|5581.79|5581.79|5581.44|5581.44|0
1637071290000|2021-11-16 14:01:30|5581.56|5581.56|5581.21|5581.21|5581.56|5581.56|5581.21|5581.21|0
1637071320000|2021-11-16 14:02:00|5581.56|5581.56|5581.56|5581.56|5581.56|5581.56|5581.56|5581.56|0
1637071330000|2021-11-16 14:02:10|5581.44|5581.44|5581.21|5581.21|5581.44|5581.44|5581.21|5581.21|0
1637071350000|2021-11-16 14:02:30|5580.53|5580.53|5579.58|5579.58|5580.53|5580.53|5579.58|5579.58|0
1637071360000|2021-11-16 14:02:40|5579.33|5579.33|5578.97|5578.97|5579.33|5579.33|5578.97|5578.97|0
1637071370000|2021-11-16 14:02:50|5579.09|5579.09|5579.09|5579.09|5579.09|5579.09|5579.09|5579.09|0
1637071390000|2021-11-16 14:03:10|5577.68|5577.68|5578.03|5578.03|5578.03|5578.03|5577.68|5577.68|0
1637071400000|2021-11-16 14:03:20|5577.33|5577.33|5577.33|5577.33|5577.33|5577.33|5577.33|5577.33|0
1637071460000|2021-11-16 14:04:20|5577.68|5577.68|5577.68|5577.68|5578.38|5578.38|5577.68|5577.68|0
1637071480000|2021-11-16 14:04:40|5575.24|5575.24|5573.63|5573.63|5575.24|5575.24|5573.63|5573.63|0
1637071490000|2021-11-16 14:04:50|5573.87|5573.87|5573.75|5573.75|5573.87|5573.87|5573.75|5573.75|0
1637071500000|2021-11-16 14:05:00|5573|5573|5573.36|5573.36|5573.36|5573.36|5573|5573|0
1637071550000|2021-11-16 14:05:50|5572.3|5572.3|5572.65|5572.65|5572.65|5572.65|5572.3|5572.3|0
1637071570000|2021-11-16 14:06:10|5573.36|5573.36|5573.36|5573.36|5573.36|5573.36|5573.36|5573.36|0
1637071580000|2021-11-16 14:06:20|5574.42|5574.42|5574.42|5574.42|5574.42|5574.42|5574.42|5574.42|0
1637071590000|2021-11-16 14:06:30|5575.47|5575.47|5575.12|5575.12|5575.47|5575.47|5575.12|5575.12|0
1637071600000|2021-11-16 14:06:40|5575.47|5575.47|5575.59|5575.59|5575.59|5575.59|5575.47|5575.47|0
1637071610000|2021-11-16 14:06:50|5575.83|5575.83|5575.83|5575.83|5575.83|5575.83|5575.83|5575.83|0
1637071620000|2021-11-16 14:07:00|5575.12|5575.12|5575.12|5575.12|5575.12|5575.12|5575.12|5575.12|0
1637071650000|2021-11-16 14:07:30|5574.77|5574.77|5574.41|5574.41|5574.77|5574.77|5574.41|5574.41|0
1637071690000|2021-11-16 14:08:10|5574.53|5574.53|5574.41|5574.41|5574.53|5574.53|5574.41|5574.41|0
1637071700000|2021-11-16 14:08:20|5574.53|5574.53|5574.53|5574.53|5574.53|5574.53|5574.53|5574.53|0
1637071760000|2021-11-16 14:09:20|5573.82|5573.82|5573.83|5573.83|5574.53|5574.53|5573.82|5573.82|0
1637071800000|2021-11-16 14:10:00|5573.47|5573.47|5573.47|5573.47|5573.47|5573.47|5573.47|5573.47|0
1637071830000|2021-11-16 14:10:30|5574.18|5574.18|5574.43|5574.43|5574.43|5574.43|5574.18|5574.18|0
1637071860000|2021-11-16 14:11:00|5574.09|5574.09|5574.34|5574.34|5574.34|5574.34|5574.09|5574.09|0
1637071880000|2021-11-16 14:11:20|5574.81|5574.81|5574.81|5574.81|5574.81|5574.81|5574.81|5574.81|0
1637071890000|2021-11-16 14:11:30|5575.08|5575.08|5575.32|5575.32|5575.32|5575.32|5575.08|5575.08|0
1637071920000|2021-11-16 14:12:00|5575.66|5575.66|5575.66|5575.66|5575.66|5575.66|5575.66|5575.66|0
1637071930000|2021-11-16 14:12:10|5575.77|5575.77|5575.77|5575.77|5575.77|5575.77|5575.77|5575.77|0
1637071940000|2021-11-16 14:12:20|5576.48|5576.48|5576.83|5576.83|5576.83|5576.83|5576.48|5576.48|0
1637071960000|2021-11-16 14:12:40|5577.54|5577.54|5578.24|5578.24|5578.24|5578.24|5577.54|5577.54|0
1637071970000|2021-11-16 14:12:50|5578.6|5578.6|5578.47|5578.47|5578.6|5578.6|5578.35|5578.35|0
1637071990000|2021-11-16 14:13:10|5578.12|5578.12|5578.12|5578.12|5578.12|5578.12|5578.12|5578.12|0
1637072000000|2021-11-16 14:13:20|5577.41|5577.41|5577.41|5577.41|5577.41|5577.41|5577.41|5577.41|0
1637072010000|2021-11-16 14:13:30|5578.12|5578.12|5578.23|5578.23|5578.23|5578.23|5578.12|5578.12|0
1637072100000|2021-11-16 14:15:00|5577.89|5577.89|5577.66|5577.66|5577.89|5577.89|5577.31|5577.31|0
1637072110000|2021-11-16 14:15:10|5577.78|5577.78|5578.48|5578.48|5578.48|5578.48|5577.78|5577.78|0
1637072120000|2021-11-16 14:15:20|5577.78|5577.78|5577.78|5577.78|5577.78|5577.78|5577.78|5577.78|0
1637072150000|2021-11-16 14:15:50|5579.3|5579.3|5579.35|5579.35|5579.35|5579.35|5579.07|5579.07|0
1637072160000|2021-11-16 14:16:00|5578.64|5578.64|5578.64|5578.64|5578.64|5578.64|5578.64|5578.64|0
1637072210000|2021-11-16 14:16:50|5578.29|5578.29|5578.29|5578.29|5578.29|5578.29|5578.29|5578.29|0
1637072220000|2021-11-16 14:17:00|5579|5579|5579.35|5579.35|5579.35|5579.35|5579|5579|0
1637072250000|2021-11-16 14:17:30|5578.64|5578.64|5579|5579|5579|5579|5578.64|5578.64|0
1637072260000|2021-11-16 14:17:40|5578.29|5578.29|5578.29|5578.29|5578.29|5578.29|5578.29|5578.29|0
1637072270000|2021-11-16 14:17:50|5578.06|5578.06|5578.29|5578.29|5578.29|5578.29|5578.06|5578.06|0
1637072290000|2021-11-16 14:18:10|5577.59|5577.59|5578.29|5578.29|5578.29|5578.29|5577.59|5577.59|0
1637072330000|2021-11-16 14:18:50|5578.54|5578.54|5578.54|5578.54|5578.54|5578.54|5578.54|5578.54|0
1637072340000|2021-11-16 14:19:00|5578.88|5578.88|5578.88|5578.88|5578.88|5578.88|5578.88|5578.88|0
1637072350000|2021-11-16 14:19:10|5579.11|5579.11|5578.65|5578.65|5579.11|5579.11|5578.65|5578.65|0
1637072360000|2021-11-16 14:19:20|5578.76|5578.76|5578.41|5578.41|5578.76|5578.76|5578.41|5578.41|0
1637072370000|2021-11-16 14:19:30|5578.76|5578.76|5578.06|5578.06|5578.76|5578.76|5578.06|5578.06|0
1637072380000|2021-11-16 14:19:40|5578.41|5578.41|5578.41|5578.41|5578.41|5578.41|5578.41|5578.41|0
1637072390000|2021-11-16 14:19:50|5578.29|5578.29|5578.53|5578.53|5578.53|5578.53|5578.29|5578.29|0
1637072400000|2021-11-16 14:20:00|5578.77|5578.77|5578.77|5578.77|5578.77|5578.77|5578.77|5578.77|0
1637072420000|2021-11-16 14:20:20|5579.48|5579.48|5579.48|5579.48|5579.48|5579.48|5579.48|5579.48|0
1637072440000|2021-11-16 14:20:40|5578.77|5578.77|5578.07|5578.07|5578.77|5578.77|5578.07|5578.07|0
1637072450000|2021-11-16 14:20:50|5577.72|5577.72|5577.72|5577.72|5577.72|5577.72|5577.72|5577.72|0
1637072460000|2021-11-16 14:21:00|5577.47|5577.47|5576.76|5576.76|5577.47|5577.47|5576.76|5576.76|0
1637072470000|2021-11-16 14:21:10|5576.41|5576.41|5576.41|5576.41|5576.41|5576.41|5576.41|5576.41|0
1637072490000|2021-11-16 14:21:30|5576.52|5576.52|5576.76|5576.76|5576.76|5576.76|5576.52|5576.52|0
1637072500000|2021-11-16 14:21:40|5577.11|5577.11|5577.46|5577.46|5577.46|5577.46|5577.11|5577.11|0
1637072550000|2021-11-16 14:22:30|5577.35|5577.35|5576.52|5576.52|5577.35|5577.35|5576.41|5576.41|0
1637072570000|2021-11-16 14:22:50|5576.88|5576.88|5577.35|5577.35|5577.35|5577.35|5576.88|5576.88|0
1637072580000|2021-11-16 14:23:00|5576.67|5576.67|5577.36|5577.36|5577.36|5577.36|5576.33|5576.33|0
1637072600000|2021-11-16 14:23:20|5577.48|5577.48|5577.48|5577.48|5577.48|5577.48|5577.48|5577.48|0
1637072610000|2021-11-16 14:23:30|5577.14|5577.14|5574.85|5574.85|5577.14|5577.14|5574.85|5574.85|0
1637072620000|2021-11-16 14:23:40|5574.6|5574.6|5574.6|5574.6|5574.6|5574.6|5574.6|5574.6|0
1637072630000|2021-11-16 14:23:50|5574.35|5574.35|5573.29|5573.29|5574.35|5574.35|5573.29|5573.29|0
1637072640000|2021-11-16 14:24:00|5572.61|5572.61|5572.33|5572.33|5572.61|5572.61|5571.63|5571.63|0
1637072670000|2021-11-16 14:24:30|5572.09|5572.09|5572.09|5572.09|5572.44|5572.44|5572.09|5572.09|0
1637072700000|2021-11-16 14:25:00|5573.14|5573.14|5573.5|5573.5|5573.5|5573.5|5573.14|5573.14|0
1637072710000|2021-11-16 14:25:10|5573.14|5573.14|5573.5|5573.5|5573.5|5573.5|5573.14|5573.14|0
1637072720000|2021-11-16 14:25:20|5573.14|5573.14|5573.5|5573.5|5573.5|5573.5|5573.14|5573.14|0
1637072740000|2021-11-16 14:25:40|5573.14|5573.14|5573.5|5573.5|5573.5|5573.5|5573.14|5573.14|0
1637072760000|2021-11-16 14:26:00|5573.25|5573.25|5572.45|5572.45|5573.25|5573.25|5572.2|5572.2|0
1637072770000|2021-11-16 14:26:10|5572.34|5572.34|5572.34|5572.34|5572.34|5572.34|5572.34|5572.34|0
1637072790000|2021-11-16 14:26:30|5572.69|5572.69|5573.04|5573.04|5573.04|5573.04|5572.69|5572.69|0
1637072800000|2021-11-16 14:26:40|5573.75|5573.75|5574.45|5574.45|5574.69|5574.69|5573.75|5573.75|0
1637072810000|2021-11-16 14:26:50|5574.7|5574.7|5574.7|5574.7|5574.7|5574.7|5574.7|5574.7|0
1637072830000|2021-11-16 14:27:10|5574.58|5574.58|5574.58|5574.58|5574.58|5574.58|5574.58|5574.58|0
1637072840000|2021-11-16 14:27:20|5573.88|5573.88|5574.94|5574.94|5574.94|5574.94|5573.88|5573.88|0
1637072870000|2021-11-16 14:27:50|5573.88|5573.88|5573.88|5573.88|5573.88|5573.88|5573.88|5573.88|0
1637072890000|2021-11-16 14:28:10|5574.23|5574.23|5574.23|5574.23|5574.23|5574.23|5574.23|5574.23|0
1637072930000|2021-11-16 14:28:50|5573.88|5573.88|5573.88|5573.88|5573.88|5573.88|5573.88|5573.88|0
1637072940000|2021-11-16 14:29:00|5574.23|5574.23|5575.55|5575.55|5575.55|5575.55|5574.23|5574.23|0
1637072950000|2021-11-16 14:29:10|5575.67|5575.67|5575.67|5575.67|5575.67|5575.67|5575.67|5575.67|0
1637072960000|2021-11-16 14:29:20|5576.02|5576.02|5576.02|5576.02|5576.02|5576.02|5576.02|5576.02|0
1637072970000|2021-11-16 14:29:30|5576.38|5576.38|5576.38|5576.38|5576.38|5576.38|5576.38|5576.38|0
1637072980000|2021-11-16 14:29:40|5575.67|5575.67|5575.67|5575.67|5575.67|5575.67|5575.67|5575.67|0
1637073000000|2021-11-16 14:30:00|5576.38|5576.38|5576.5|5576.5|5577.56|5577.56|5576.03|5576.03|0
1637073010000|2021-11-16 14:30:10|5576.85|5576.85|5577.8|5577.8|5578.61|5578.61|5576.85|5576.85|0
1637073020000|2021-11-16 14:30:20|5578.16|5578.16|5578.51|5578.51|5578.51|5578.51|5578.16|5578.16|0
1637073030000|2021-11-16 14:30:30|5578.28|5578.28|5574.39|5574.39|5578.28|5578.28|5574.39|5574.39|0
1637073040000|2021-11-16 14:30:40|5573.69|5573.69|5573.34|5573.34|5574.04|5574.04|5573.34|5573.34|0
1637073060000|2021-11-16 14:31:00|5574.04|5574.04|5574.47|5574.47|5574.75|5574.75|5574.04|5574.04|0
1637073080000|2021-11-16 14:31:20|5574.12|5574.12|5574.12|5574.12|5574.12|5574.12|5574.12|5574.12|0
1637073100000|2021-11-16 14:31:40|5573.41|5573.41|5573.41|5573.41|5573.41|5573.41|5573.41|5573.41|0
1637073130000|2021-11-16 14:32:10|5573.18|5573.18|5572.94|5572.94|5573.29|5573.29|5572.47|5572.47|0
1637073160000|2021-11-16 14:32:40|5573.29|5573.29|5572|5572|5573.53|5573.53|5572|5572|0
1637073180000|2021-11-16 14:33:00|5572.46|5572.46|5572.46|5572.46|5572.46|5572.46|5572.46|5572.46|0
1637073200000|2021-11-16 14:33:20|5572.58|5572.58|5573.64|5573.64|5573.64|5573.64|5572.58|5572.58|0
1637073210000|2021-11-16 14:33:30|5573.99|5573.99|5573.64|5573.64|5573.99|5573.99|5573.64|5573.64|0
1637073220000|2021-11-16 14:33:40|5574.7|5574.7|5575.05|5575.05|5575.05|5575.05|5574.7|5574.7|0
1637073230000|2021-11-16 14:33:50|5575.17|5575.17|5575.05|5575.05|5575.17|5575.17|5575.05|5575.05|0
1637073240000|2021-11-16 14:34:00|5575.17|5575.17|5575.17|5575.17|5575.52|5575.52|5575.17|5575.17|0
1637073250000|2021-11-16 14:34:10|5575.52|5575.52|5575.39|5575.39|5575.64|5575.64|5575.39|5575.39|0
1637073260000|2021-11-16 14:34:20|5575.27|5575.27|5576.33|5576.33|5576.33|5576.33|5575.27|5575.27|0
1637073270000|2021-11-16 14:34:30|5576.05|5576.05|5581.5|5581.5|5581.5|5581.5|5576.05|5576.05|0
1637073280000|2021-11-16 14:34:40|5581.62|5581.62|5582.32|5582.32|5582.32|5582.32|5581.39|5581.39|0
1637073290000|2021-11-16 14:34:50|5582.21|5582.21|5583.16|5583.16|5583.28|5583.28|5582.21|5582.21|0
1637073300000|2021-11-16 14:35:00|5582.93|5582.93|5583.62|5583.62|5584.69|5584.69|5582.93|5582.93|0
1637073310000|2021-11-16 14:35:10|5585.74|5585.74|5584.45|5584.45|5586.09|5586.09|5584.33|5584.33|0
1637073320000|2021-11-16 14:35:20|5584.68|5584.68|5584.8|5584.8|5584.8|5584.8|5584.68|5584.68|0
1637073330000|2021-11-16 14:35:30|5583.39|5583.39|5583.39|5583.39|5583.39|5583.39|5583.39|5583.39|0
1637073340000|2021-11-16 14:35:40|5583.74|5583.74|5584.21|5584.21|5584.45|5584.45|5583.74|5583.74|0
1637073360000|2021-11-16 14:36:00|5584.54|5584.54|5584.19|5584.19|5584.54|5584.54|5584.19|5584.19|0
1637073370000|2021-11-16 14:36:10|5581.73|5581.73|5581.73|5581.73|5581.73|5581.73|5581.73|5581.73|0
1637073380000|2021-11-16 14:36:20|5581.61|5581.61|5581.61|5581.61|5581.61|5581.61|5581.61|5581.61|0
1637073390000|2021-11-16 14:36:30|5580.91|5580.91|5580.91|5580.91|5580.91|5580.91|5580.55|5580.55|0
1637073400000|2021-11-16 14:36:40|5581.18|5581.18|5582.12|5582.12|5582.12|5582.12|5580.83|5580.83|0
1637073410000|2021-11-16 14:36:50|5582.24|5582.24|5582.71|5582.71|5582.71|5582.71|5582.24|5582.24|0
1637073430000|2021-11-16 14:37:10|5583.24|5583.24|5585.58|5585.58|5585.58|5585.58|5583.24|5583.24|0
1637073440000|2021-11-16 14:37:20|5585.81|5585.81|5586.75|5586.75|5586.75|5586.75|5585.46|5585.46|0
1637073450000|2021-11-16 14:37:30|5587.24|5587.24|5586.54|5586.54|5587.24|5587.24|5586.54|5586.54|0
1637073460000|2021-11-16 14:37:40|5586.07|5586.07|5586.63|5586.63|5586.63|5586.63|5586.07|5586.07|0
1637073470000|2021-11-16 14:37:50|5586.91|5586.91|5586.91|5586.91|5586.91|5586.91|5586.91|5586.91|0
1637073480000|2021-11-16 14:38:00|5586.56|5586.56|5585.73|5585.73|5586.79|5586.79|5585.38|5585.38|0
1637073490000|2021-11-16 14:38:10|5585.5|5585.5|5585.5|5585.5|5585.5|5585.5|5585.5|5585.5|0
1637073500000|2021-11-16 14:38:20|5585.15|5585.15|5583.47|5583.47|5585.15|5585.15|5583.47|5583.47|0
1637073510000|2021-11-16 14:38:30|5583.75|5583.75|5583.98|5583.98|5584.44|5584.44|5583.62|5583.62|0
1637073520000|2021-11-16 14:38:40|5583.39|5583.39|5582.61|5582.61|5583.67|5583.67|5582.61|5582.61|0
1637073530000|2021-11-16 14:38:50|5582.27|5582.27|5582.16|5582.16|5582.27|5582.27|5581.81|5581.81|0
1637073540000|2021-11-16 14:39:00|5582.52|5582.52|5584.28|5584.28|5584.28|5584.28|5582.52|5582.52|0
1637073570000|2021-11-16 14:39:30|5583.93|5583.93|5584.63|5584.63|5585.34|5585.34|5583.93|5583.93|0
1637073600000|2021-11-16 14:40:00|5585.34|5585.34|5585.34|5585.34|5585.34|5585.34|5585.34|5585.34|0
1637073610000|2021-11-16 14:40:10|5584.78|5584.78|5586.19|5586.19|5586.19|5586.19|5584.5|5584.5|0
1637073620000|2021-11-16 14:40:20|5585.84|5585.84|5585.84|5585.84|5585.84|5585.84|5585.84|5585.84|0
1637073640000|2021-11-16 14:40:40|5586.19|5586.19|5586.19|5586.19|5586.19|5586.19|5586.19|5586.19|0
1637073650000|2021-11-16 14:40:50|5585.91|5585.91|5585.91|5585.91|5585.91|5585.91|5585.91|5585.91|0
1637073660000|2021-11-16 14:41:00|5587.32|5587.32|5588.23|5588.23|5588.47|5588.47|5587.32|5587.32|0
1637073670000|2021-11-16 14:41:10|5587.88|5587.88|5588.22|5588.22|5588.33|5588.33|5587.63|5587.63|0
1637073680000|2021-11-16 14:41:20|5588.33|5588.33|5588.33|5588.33|5588.33|5588.33|5588.33|5588.33|0
1637073690000|2021-11-16 14:41:30|5588.57|5588.57|5588.1|5588.1|5588.57|5588.57|5588.1|5588.1|0
1637073700000|2021-11-16 14:41:40|5587.75|5587.75|5587.28|5587.28|5587.75|5587.75|5587.04|5587.04|0
1637073710000|2021-11-16 14:41:50|5587.63|5587.63|5587.63|5587.63|5587.63|5587.63|5587.63|5587.63|0
1637073720000|2021-11-16 14:42:00|5587.88|5587.88|5587.88|5587.88|5588.23|5588.23|5587.88|5587.88|0
1637073740000|2021-11-16 14:42:20|5587.6|5587.6|5587.88|5587.88|5587.88|5587.88|5587.6|5587.6|0
1637073750000|2021-11-16 14:42:30|5587.38|5587.38|5587.73|5587.73|5587.73|5587.73|5587.38|5587.38|0
1637073770000|2021-11-16 14:42:50|5587.97|5587.97|5587.14|5587.14|5587.97|5587.97|5587.14|5587.14|0
1637073780000|2021-11-16 14:43:00|5587.85|5587.85|5587.73|5587.73|5587.85|5587.85|5587.73|5587.73|0
1637073790000|2021-11-16 14:43:10|5588.09|5588.09|5588.19|5588.19|5588.44|5588.44|5588.09|5588.09|0
1637073800000|2021-11-16 14:43:20|5588.69|5588.69|5588.57|5588.57|5588.69|5588.69|5588.57|5588.57|0
1637073810000|2021-11-16 14:43:30|5587.51|5587.51|5588.42|5588.42|5588.42|5588.42|5587.51|5587.51|0
1637073820000|2021-11-16 14:43:40|5588.54|5588.54|5588.19|5588.19|5588.54|5588.54|5588.07|5588.07|0
1637073830000|2021-11-16 14:43:50|5587.84|5587.84|5587.84|5587.84|5587.84|5587.84|5587.84|5587.84|0
1637073870000|2021-11-16 14:44:30|5587.13|5587.13|5587.13|5587.13|5587.13|5587.13|5587.13|5587.13|0
1637073880000|2021-11-16 14:44:40|5588.19|5588.19|5588.31|5588.31|5588.31|5588.31|5588.19|5588.19|0
1637073900000|2021-11-16 14:45:00|5587.25|5587.25|5587.25|5587.25|5587.25|5587.25|5587.25|5587.25|0
1637073910000|2021-11-16 14:45:10|5588.31|5588.31|5588.78|5588.78|5588.78|5588.78|5588.31|5588.31|0
1637073920000|2021-11-16 14:45:20|5589.83|5589.83|5589.6|5589.6|5589.83|5589.83|5589.6|5589.6|0
1637073930000|2021-11-16 14:45:30|5589.95|5589.95|5590.56|5590.56|5590.56|5590.56|5589.95|5589.95|0
1637073940000|2021-11-16 14:45:40|5590.91|5590.91|5591.14|5591.14|5591.14|5591.14|5590.91|5590.91|0
1637073950000|2021-11-16 14:45:50|5591.26|5591.26|5591.26|5591.26|5591.26|5591.26|5591.26|5591.26|0
1637073960000|2021-11-16 14:46:00|5591.01|5591.01|5591.24|5591.24|5591.24|5591.24|5591.01|5591.01|0
1637073980000|2021-11-16 14:46:20|5591.13|5591.13|5590.3|5590.3|5591.13|5591.13|5590.3|5590.3|0
1637073990000|2021-11-16 14:46:30|5591.01|5591.01|5591.01|5591.01|5591.01|5591.01|5591.01|5591.01|0
1637074000000|2021-11-16 14:46:40|5590.66|5590.66|5589.95|5589.95|5590.66|5590.66|5589.95|5589.95|0
1637074020000|2021-11-16 14:47:00|5589.7|5589.7|5589.15|5589.15|5589.7|5589.7|5589.15|5589.15|0
1637074030000|2021-11-16 14:47:10|5588.44|5588.44|5588.09|5588.09|5588.44|5588.44|5588.09|5588.09|0
1637074040000|2021-11-16 14:47:20|5587.38|5587.38|5586.91|5586.91|5587.5|5587.5|5586.91|5586.91|0
1637074050000|2021-11-16 14:47:30|5586.66|5586.66|5586.66|5586.66|5586.66|5586.66|5586.66|5586.66|0
1637074060000|2021-11-16 14:47:40|5586.38|5586.38|5589.97|5589.97|5589.97|5589.97|5586.38|5586.38|0
1637074070000|2021-11-16 14:47:50|5589.61|5589.61|5589.61|5589.61|5589.61|5589.61|5589.61|5589.61|0
1637074080000|2021-11-16 14:48:00|5589.26|5589.26|5588.91|5588.91|5589.26|5589.26|5588.91|5588.91|0
1637074090000|2021-11-16 14:48:10|5588.2|5588.2|5588.56|5588.56|5588.56|5588.56|5588.2|5588.2|0
1637074100000|2021-11-16 14:48:20|5588.2|5588.2|5588.2|5588.2|5588.2|5588.2|5588.2|5588.2|0
1637074110000|2021-11-16 14:48:30|5588.32|5588.32|5587.85|5587.85|5588.32|5588.32|5587.85|5587.85|0
1637074130000|2021-11-16 14:48:50|5588.1|5588.1|5590.11|5590.11|5590.11|5590.11|5588.1|5588.1|0
1637074140000|2021-11-16 14:49:00|5590|5590|5590.35|5590.35|5590.35|5590.35|5590|5590|0
1637074160000|2021-11-16 14:49:20|5589.29|5589.29|5589.64|5589.64|5589.64|5589.64|5589.29|5589.29|0
1637074170000|2021-11-16 14:49:30|5591.05|5591.05|5591.05|5591.05|5591.05|5591.05|5591.05|5591.05|0
1637074180000|2021-11-16 14:49:40|5591.76|5591.76|5592.01|5592.01|5592.47|5592.47|5591.41|5591.41|0
1637074200000|2021-11-16 14:50:00|5591.76|5591.76|5591.76|5591.76|5591.76|5591.76|5591.76|5591.76|0
1637074210000|2021-11-16 14:50:10|5591.64|5591.64|5589.43|5589.43|5591.64|5591.64|5589.43|5589.43|0
1637074230000|2021-11-16 14:50:30|5589.78|5589.78|5589.07|5589.07|5589.78|5589.78|5589.07|5589.07|0
1637074240000|2021-11-16 14:50:40|5588.72|5588.72|5588.72|5588.72|5588.72|5588.72|5588.72|5588.72|0
1637074250000|2021-11-16 14:50:50|5589.43|5589.43|5590.72|5590.72|5590.72|5590.72|5589.43|5589.43|0
1637074280000|2021-11-16 14:51:20|5590.97|5590.97|5591.22|5591.22|5591.22|5591.22|5590.86|5590.86|0
1637074290000|2021-11-16 14:51:30|5591.33|5591.33|5589.81|5589.81|5591.33|5591.33|5589.81|5589.81|0
1637074300000|2021-11-16 14:51:40|5588.75|5588.75|5588.75|5588.75|5588.75|5588.75|5588.75|5588.75|0
1637074310000|2021-11-16 14:51:50|5589.45|5589.45|5589.45|5589.45|5589.45|5589.45|5589.45|5589.45|0
1637074330000|2021-11-16 14:52:10|5589.1|5589.1|5589.45|5589.45|5589.45|5589.45|5589.1|5589.1|0
1637074340000|2021-11-16 14:52:20|5589.1|5589.1|5589.45|5589.45|5589.57|5589.57|5589.1|5589.1|0
1637074350000|2021-11-16 14:52:30|5589.17|5589.17|5587.21|5587.21|5589.68|5589.68|5587.21|5587.21|0
1637074360000|2021-11-16 14:52:40|5587.92|5587.92|5586.86|5586.86|5587.92|5587.92|5586.86|5586.86|0
1637074370000|2021-11-16 14:52:50|5587.92|5587.92|5587.92|5587.92|5587.92|5587.92|5587.92|5587.92|0
1637074380000|2021-11-16 14:53:00|5587.57|5587.57|5587.21|5587.21|5587.57|5587.57|5587.21|5587.21|0
1637074390000|2021-11-16 14:53:10|5586.86|5586.86|5586.86|5586.86|5586.86|5586.86|5586.86|5586.86|0
1637074400000|2021-11-16 14:53:20|5586.61|5586.61|5586.61|5586.61|5586.61|5586.61|5586.61|5586.61|0
1637074410000|2021-11-16 14:53:30|5585.91|5585.91|5584.75|5584.75|5585.91|5585.91|5584.39|5584.39|0
1637074420000|2021-11-16 14:53:40|5585.03|5585.03|5584.79|5584.79|5585.14|5585.14|5584.79|5584.79|0
1637074430000|2021-11-16 14:53:50|5584.91|5584.91|5584.79|5584.79|5584.91|5584.91|5584.79|5584.79|0
1637074440000|2021-11-16 14:54:00|5584.67|5584.67|5584.94|5584.94|5585.61|5585.61|5584.56|5584.56|0
1637074450000|2021-11-16 14:54:10|5583.88|5583.88|5584.23|5584.23|5584.23|5584.23|5583.88|5583.88|0
1637074460000|2021-11-16 14:54:20|5583.53|5583.53|5583.53|5583.53|5583.53|5583.53|5583.53|5583.53|0
1637074480000|2021-11-16 14:54:40|5583.28|5583.28|5582.57|5582.57|5583.28|5583.28|5582.57|5582.57|0
1637074490000|2021-11-16 14:54:50|5582.01|5582.01|5583.7|5583.7|5583.7|5583.7|5582.01|5582.01|0
1637074500000|2021-11-16 14:55:00|5583.95|5583.95|5584.23|5584.23|5584.23|5584.23|5583.95|5583.95|0
1637074510000|2021-11-16 14:55:10|5584.58|5584.58|5583.88|5583.88|5584.58|5584.58|5583.88|5583.88|0
1637074530000|2021-11-16 14:55:30|5583.53|5583.53|5583.53|5583.53|5583.53|5583.53|5583.53|5583.53|0
1637074550000|2021-11-16 14:55:50|5583.17|5583.17|5582.47|5582.47|5583.17|5583.17|5582.47|5582.47|0
1637074560000|2021-11-16 14:56:00|5583.53|5583.53|5583.05|5583.05|5583.53|5583.53|5582.82|5582.82|0
1637074570000|2021-11-16 14:56:10|5582.94|5582.94|5582.58|5582.58|5582.94|5582.94|5582.58|5582.58|0
1637074590000|2021-11-16 14:56:30|5582.23|5582.23|5582.23|5582.23|5582.23|5582.23|5582.23|5582.23|0
1637074600000|2021-11-16 14:56:40|5581.88|5581.88|5580.64|5580.64|5581.88|5581.88|5580.64|5580.64|0
1637074610000|2021-11-16 14:56:50|5580.39|5580.39|5580.39|5580.39|5580.39|5580.39|5580.39|5580.39|0
1637074620000|2021-11-16 14:57:00|5579.69|5579.69|5579.57|5579.57|5579.69|5579.69|5579.57|5579.57|0
1637074630000|2021-11-16 14:57:10|5579.93|5579.93|5579.93|5579.93|5579.93|5579.93|5579.93|5579.93|0
1637074650000|2021-11-16 14:57:30|5580.28|5580.28|5580.63|5580.63|5580.63|5580.63|5580.28|5580.28|0
1637074660000|2021-11-16 14:57:40|5580.28|5580.28|5580.28|5580.28|5580.28|5580.28|5580.28|5580.28|0
1637074690000|2021-11-16 14:58:10|5579.57|5579.57|5579.93|5579.93|5579.93|5579.93|5579.57|5579.57|0
1637074750000|2021-11-16 14:59:10|5580.28|5580.28|5580.28|5580.28|5580.28|5580.28|5580.28|5580.28|0
1637074770000|2021-11-16 14:59:30|5580.63|5580.63|5580.63|5580.63|5580.63|5580.63|5580.63|5580.63|0
1637074790000|2021-11-16 14:59:50|5581.69|5581.69|5580.98|5580.98|5582.04|5582.04|5580.63|5580.63|0
1637074800000|2021-11-16 15:00:00|5582.39|5582.39|5583.7|5583.7|5583.7|5583.7|5582.39|5582.39|0
1637074810000|2021-11-16 15:00:10|5584.05|5584.05|5585.45|5585.45|5585.45|5585.45|5584.05|5584.05|0
1637074820000|2021-11-16 15:00:20|5586.16|5586.16|5587.01|5587.01|5587.01|5587.01|5586.16|5586.16|0
1637074830000|2021-11-16 15:00:30|5586.65|5586.65|5586.65|5586.65|5586.65|5586.65|5586.65|5586.65|0
1637074840000|2021-11-16 15:00:40|5586.3|5586.3|5585.71|5585.71|5586.3|5586.3|5585.59|5585.59|0
1637074850000|2021-11-16 15:00:50|5585.36|5585.36|5585.59|5585.59|5585.59|5585.59|5585.36|5585.36|0
1637074860000|2021-11-16 15:01:00|5586.3|5586.3|5586.3|5586.3|5586.3|5586.3|5586.3|5586.3|0
1637074870000|2021-11-16 15:01:10|5585.94|5585.94|5585.94|5585.94|5585.94|5585.94|5585.94|5585.94|0
1637074880000|2021-11-16 15:01:20|5586.3|5586.3|5586.3|5586.3|5586.3|5586.3|5586.3|5586.3|0
1637074890000|2021-11-16 15:01:30|5586.41|5586.41|5586.41|5586.41|5586.41|5586.41|5586.41|5586.41|0
1637074920000|2021-11-16 15:02:00|5585.72|5585.72|5585.02|5585.02|5585.72|5585.72|5585.02|5585.02|0
1637074930000|2021-11-16 15:02:10|5584.67|5584.67|5584.67|5584.67|5584.67|5584.67|5584.67|5584.67|0
1637074940000|2021-11-16 15:02:20|5584.07|5584.07|5583.36|5583.36|5584.07|5584.07|5583.36|5583.36|0
1637074960000|2021-11-16 15:02:40|5583.13|5583.13|5583.13|5583.13|5583.13|5583.13|5583.13|5583.13|0
1637074970000|2021-11-16 15:02:50|5582.42|5582.42|5582.07|5582.07|5582.42|5582.42|5582.07|5582.07|0
1637074980000|2021-11-16 15:03:00|5581.36|5581.36|5581.36|5581.36|5581.36|5581.36|5581.36|5581.36|0
1637074990000|2021-11-16 15:03:10|5580.41|5580.41|5579.17|5579.17|5580.41|5580.41|5579.17|5579.17|0
1637075000000|2021-11-16 15:03:20|5577.41|5577.41|5577.76|5577.76|5578.47|5578.47|5577.41|5577.41|0
1637075010000|2021-11-16 15:03:30|5578.04|5578.04|5577.79|5577.79|5578.04|5578.04|5577.79|5577.79|0
1637075020000|2021-11-16 15:03:40|5577.91|5577.91|5578.14|5578.14|5578.14|5578.14|5577.91|5577.91|0
1637075030000|2021-11-16 15:03:50|5577.58|5577.58|5577.58|5577.58|5577.58|5577.58|5577.58|5577.58|0
1637075040000|2021-11-16 15:04:00|5577.94|5577.94|5577.94|5577.94|5577.94|5577.94|5577.94|5577.94|0
1637075050000|2021-11-16 15:04:10|5577.58|5577.58|5576.76|5576.76|5577.58|5577.58|5576.76|5576.76|0
1637075060000|2021-11-16 15:04:20|5576.41|5576.41|5575.7|5575.7|5576.41|5576.41|5575.7|5575.7|0
1637075070000|2021-11-16 15:04:30|5575.45|5575.45|5575.56|5575.56|5576.51|5576.51|5575.45|5575.45|0
1637075080000|2021-11-16 15:04:40|5575.91|5575.91|5576.26|5576.26|5576.26|5576.26|5575.56|5575.56|0
1637075090000|2021-11-16 15:04:50|5576.62|5576.62|5576.62|5576.62|5576.62|5576.62|5576.62|5576.62|0
1637075100000|2021-11-16 15:05:00|5576.86|5576.86|5576.86|5576.86|5576.86|5576.86|5576.86|5576.86|0
1637075110000|2021-11-16 15:05:10|5576.51|5576.51|5576.51|5576.51|5576.51|5576.51|5576.51|5576.51|0
1637075120000|2021-11-16 15:05:20|5576.28|5576.28|5577.45|5577.45|5577.45|5577.45|5576.28|5576.28|0
1637075130000|2021-11-16 15:05:30|5576.39|5576.39|5575.81|5575.81|5576.51|5576.51|5575.81|5575.81|0
1637075140000|2021-11-16 15:05:40|5575.92|5575.92|5575.92|5575.92|5575.92|5575.92|5575.92|5575.92|0
1637075150000|2021-11-16 15:05:50|5576.98|5576.98|5577.69|5577.69|5577.69|5577.69|5576.98|5576.98|0
1637075160000|2021-11-16 15:06:00|5577.94|5577.94|5577.94|5577.94|5577.94|5577.94|5577.94|5577.94|0
1637075170000|2021-11-16 15:06:10|5577.23|5577.23|5577.23|5577.23|5577.23|5577.23|5577.23|5577.23|0
1637075180000|2021-11-16 15:06:20|5576.88|5576.88|5576.88|5576.88|5576.88|5576.88|5576.88|5576.88|0
1637075210000|2021-11-16 15:06:50|5576.52|5576.52|5576.28|5576.28|5576.52|5576.52|5576.28|5576.28|0
1637075220000|2021-11-16 15:07:00|5576.39|5576.39|5576.04|5576.04|5576.39|5576.39|5576.04|5576.04|0
1637075230000|2021-11-16 15:07:10|5576.39|5576.39|5576.74|5576.74|5577.1|5577.1|5576.39|5576.39|0
1637075240000|2021-11-16 15:07:20|5577.08|5577.08|5577.32|5577.32|5577.32|5577.32|5577.08|5577.08|0
1637075250000|2021-11-16 15:07:30|5577.67|5577.67|5577.67|5577.67|5577.67|5577.67|5577.67|5577.67|0
1637075270000|2021-11-16 15:07:50|5578.02|5578.02|5578.02|5578.02|5578.02|5578.02|5578.02|5578.02|0
1637075280000|2021-11-16 15:08:00|5578.38|5578.38|5578.89|5578.89|5579.24|5579.24|5578.38|5578.38|0
1637075290000|2021-11-16 15:08:10|5579.24|5579.24|5579.24|5579.24|5579.24|5579.24|5579.24|5579.24|0
1637075300000|2021-11-16 15:08:20|5579.84|5579.84|5580.2|5580.2|5580.2|5580.2|5579.84|5579.84|0
1637075310000|2021-11-16 15:08:30|5580.55|5580.55|5580.55|5580.55|5580.55|5580.55|5580.55|5580.55|0
1637075320000|2021-11-16 15:08:40|5580.9|5580.9|5580.9|5580.9|5580.9|5580.9|5580.9|5580.9|0
1637075340000|2021-11-16 15:09:00|5581.26|5581.26|5584.35|5584.35|5584.35|5584.35|5580.92|5580.92|0
1637075350000|2021-11-16 15:09:10|5584.63|5584.63|5584.62|5584.62|5584.97|5584.97|5584.27|5584.27|0
1637075360000|2021-11-16 15:09:20|5585.47|5585.47|5585.47|5585.47|5585.47|5585.47|5585.47|5585.47|0
1637075400000|2021-11-16 15:10:00|5584.41|5584.41|5584.06|5584.06|5584.41|5584.41|5584.06|5584.06|0
1637075410000|2021-11-16 15:10:10|5583|5583|5583.12|5583.12|5583.12|5583.12|5583|5583|0
1637075420000|2021-11-16 15:10:20|5583|5583|5581.71|5581.71|5583|5583|5581.71|5581.71|0
1637075430000|2021-11-16 15:10:30|5582.06|5582.06|5582.06|5582.06|5582.06|5582.06|5582.06|5582.06|0
1637075440000|2021-11-16 15:10:40|5581.71|5581.71|5581.36|5581.36|5581.71|5581.71|5581.36|5581.36|0
1637075450000|2021-11-16 15:10:50|5581.71|5581.71|5581.36|5581.36|5581.71|5581.71|5581.36|5581.36|0
1637075470000|2021-11-16 15:11:10|5581.71|5581.71|5582.06|5582.06|5582.3|5582.3|5581.71|5581.71|0
1637075480000|2021-11-16 15:11:20|5583|5583|5584.06|5584.06|5584.41|5584.41|5583|5583|0
1637075490000|2021-11-16 15:11:30|5584.77|5584.77|5584.41|5584.41|5584.77|5584.77|5584.41|5584.41|0
1637075500000|2021-11-16 15:11:40|5584.65|5584.65|5584.65|5584.65|5584.65|5584.65|5584.65|5584.65|0
1637075510000|2021-11-16 15:11:50|5584.3|5584.3|5584.41|5584.41|5584.41|5584.41|5584.3|5584.3|0
1637075520000|2021-11-16 15:12:00|5584.06|5584.06|5584.1|5584.1|5584.1|5584.1|5583.71|5583.71|0
1637075530000|2021-11-16 15:12:10|5584.38|5584.38|5585.09|5585.09|5585.09|5585.09|5584.38|5584.38|0
1637075560000|2021-11-16 15:12:40|5584.73|5584.73|5584.73|5584.73|5584.73|5584.73|5584.73|5584.73|0
1637075570000|2021-11-16 15:12:50|5584.98|5584.98|5584.98|5584.98|5584.98|5584.98|5584.98|5584.98|0
1637075580000|2021-11-16 15:13:00|5585.23|5585.23|5585.58|5585.58|5585.92|5585.92|5585.23|5585.23|0
1637075590000|2021-11-16 15:13:10|5585.92|5585.92|5585.57|5585.57|5585.92|5585.92|5585.57|5585.57|0
1637075610000|2021-11-16 15:13:30|5585.45|5585.45|5586.42|5586.42|5586.42|5586.42|5585.45|5585.45|0
1637075620000|2021-11-16 15:13:40|5586.54|5586.54|5586.54|5586.54|5586.54|5586.54|5586.54|5586.54|0
1637075630000|2021-11-16 15:13:50|5586.65|5586.65|5586.77|5586.77|5586.77|5586.77|5586.65|5586.65|0
1637075650000|2021-11-16 15:14:10|5586.42|5586.42|5586.42|5586.42|5586.42|5586.42|5586.42|5586.42|0
1637075660000|2021-11-16 15:14:20|5586.77|5586.77|5587.12|5587.12|5587.12|5587.12|5586.77|5586.77|0
1637075670000|2021-11-16 15:14:30|5587.48|5587.48|5588.18|5588.18|5588.18|5588.18|5587.48|5587.48|0
1637075700000|2021-11-16 15:15:00|5588.3|5588.3|5588.3|5588.3|5588.3|5588.3|5588.3|5588.3|0
1637075710000|2021-11-16 15:15:10|5587.59|5587.59|5586.54|5586.54|5587.59|5587.59|5586.54|5586.54|0
1637075720000|2021-11-16 15:15:20|5586.89|5586.89|5586.89|5586.89|5586.89|5586.89|5586.89|5586.89|0
1637075730000|2021-11-16 15:15:30|5586.54|5586.54|5586.19|5586.19|5586.54|5586.54|5586.07|5586.07|0
1637075740000|2021-11-16 15:15:40|5585.95|5585.95|5585.95|5585.95|5585.95|5585.95|5585.95|5585.95|0
1637075760000|2021-11-16 15:16:00|5586.66|5586.66|5585.82|5585.82|5586.66|5586.66|5585.7|5585.7|0
1637075770000|2021-11-16 15:16:10|5585.47|5585.47|5585.47|5585.47|5585.47|5585.47|5585.47|5585.47|0
1637075780000|2021-11-16 15:16:20|5584.77|5584.77|5584.77|5584.77|5584.77|5584.77|5584.77|5584.77|0
1637075790000|2021-11-16 15:16:30|5585.12|5585.12|5586.53|5586.53|5586.53|5586.53|5585.12|5585.12|0
1637075800000|2021-11-16 15:16:40|5585.82|5585.82|5586.41|5586.41|5586.41|5586.41|5585.82|5585.82|0
1637075820000|2021-11-16 15:17:00|5585.7|5585.7|5585.7|5585.7|5585.7|5585.7|5585.7|5585.7|0
1637075830000|2021-11-16 15:17:10|5585.59|5585.59|5585.23|5585.23|5585.59|5585.59|5585.23|5585.23|0
1637075840000|2021-11-16 15:17:20|5585.59|5585.59|5585.59|5585.59|5585.59|5585.59|5585.59|5585.59|0
1637075850000|2021-11-16 15:17:30|5585.47|5585.47|5585.12|5585.12|5585.47|5585.47|5584.76|5584.76|0
1637075860000|2021-11-16 15:17:40|5585.82|5585.82|5585.72|5585.72|5585.82|5585.82|5585.47|5585.47|0
1637075870000|2021-11-16 15:17:50|5585.47|5585.47|5585.47|5585.47|5585.47|5585.47|5585.47|5585.47|0
1637075880000|2021-11-16 15:18:00|5586.18|5586.18|5586.18|5586.18|5586.18|5586.18|5586.18|5586.18|0
1637075890000|2021-11-16 15:18:10|5585.82|5585.82|5585.82|5585.82|5585.82|5585.82|5585.82|5585.82|0
1637075900000|2021-11-16 15:18:20|5585.94|5585.94|5585.82|5585.82|5585.94|5585.94|5585.82|5585.82|0
1637075930000|2021-11-16 15:18:50|5585.94|5585.94|5585.94|5585.94|5585.94|5585.94|5585.94|5585.94|0
1637075950000|2021-11-16 15:19:10|5585.82|5585.82|5585.82|5585.82|5585.82|5585.82|5585.82|5585.82|0
1637075960000|2021-11-16 15:19:20|5586.18|5586.18|5585.57|5585.57|5586.18|5586.18|5585.57|5585.57|0
1637075970000|2021-11-16 15:19:30|5584.9|5584.9|5584.9|5584.9|5584.9|5584.9|5584.9|5584.9|0
1637075980000|2021-11-16 15:19:40|5584.65|5584.65|5583.69|5583.69|5584.65|5584.65|5583.69|5583.69|0
1637075990000|2021-11-16 15:19:50|5583.35|5583.35|5583.35|5583.35|5583.35|5583.35|5583.35|5583.35|0
1637076000000|2021-11-16 15:20:00|5582.65|5582.65|5580.39|5580.39|5582.65|5582.65|5580.39|5580.39|0
1637076010000|2021-11-16 15:20:10|5580.11|5580.11|5580.22|5580.22|5580.22|5580.22|5580.11|5580.11|0
1637076040000|2021-11-16 15:20:40|5580.11|5580.11|5580.11|5580.11|5580.11|5580.11|5580.11|5580.11|0
1637076050000|2021-11-16 15:20:50|5579.05|5579.05|5579.05|5579.05|5579.05|5579.05|5579.05|5579.05|0
1637076060000|2021-11-16 15:21:00|5579.4|5579.4|5578.71|5578.71|5579.4|5579.4|5578.71|5578.71|0
1637076070000|2021-11-16 15:21:10|5579.41|5579.41|5579.41|5579.41|5579.41|5579.41|5579.41|5579.41|0
1637076080000|2021-11-16 15:21:20|5578.71|5578.71|5578.36|5578.36|5578.71|5578.71|5578.36|5578.36|0
1637076090000|2021-11-16 15:21:30|5578.71|5578.71|5578.71|5578.71|5578.71|5578.71|5578.71|5578.71|0
1637076100000|2021-11-16 15:21:40|5579.41|5579.41|5579.41|5579.41|5579.41|5579.41|5579.41|5579.41|0
1637076130000|2021-11-16 15:22:10|5579.06|5579.06|5579.06|5579.06|5579.06|5579.06|5579.06|5579.06|0
1637076150000|2021-11-16 15:22:30|5578.71|5578.71|5578.36|5578.36|5578.71|5578.71|5578.36|5578.36|0
1637076160000|2021-11-16 15:22:40|5578|5578|5578|5578|5578|5578|5578|5578|0
1637076200000|2021-11-16 15:23:20|5577.65|5577.65|5577.58|5577.58|5577.65|5577.65|5577.3|5577.3|0
1637076210000|2021-11-16 15:23:30|5577.93|5577.93|5578.4|5578.4|5578.4|5578.4|5577.93|5577.93|0
1637076230000|2021-11-16 15:23:50|5578.75|5578.75|5578.75|5578.75|5578.75|5578.75|5578.75|5578.75|0
1637076270000|2021-11-16 15:24:30|5578.4|5578.4|5578.05|5578.05|5578.4|5578.4|5578.05|5578.05|0
1637076280000|2021-11-16 15:24:40|5578.4|5578.4|5577.81|5577.81|5578.4|5578.4|5577.81|5577.81|0
1637076300000|2021-11-16 15:25:00|5577.93|5577.93|5577.58|5577.58|5577.93|5577.93|5577.58|5577.58|0
1637076310000|2021-11-16 15:25:10|5578.28|5578.28|5578.99|5578.99|5578.99|5578.99|5578.28|5578.28|0
1637076320000|2021-11-16 15:25:20|5578.63|5578.63|5578.63|5578.63|5578.63|5578.63|5578.63|5578.63|0
1637076350000|2021-11-16 15:25:50|5577.89|5577.89|5577.89|5577.89|5577.89|5577.89|5577.89|5577.89|0
1637076360000|2021-11-16 15:26:00|5577.18|5577.18|5576.83|5576.83|5577.18|5577.18|5576.83|5576.83|0
1637076390000|2021-11-16 15:26:30|5576.12|5576.12|5576.12|5576.12|5576.12|5576.12|5576.12|5576.12|0
1637076400000|2021-11-16 15:26:40|5575.38|5575.38|5575.38|5575.38|5575.38|5575.38|5575.38|5575.38|0
1637076410000|2021-11-16 15:26:50|5575.02|5575.02|5575.14|5575.14|5575.14|5575.14|5575.02|5575.02|0
1637076420000|2021-11-16 15:27:00|5574.79|5574.79|5574.45|5574.45|5574.79|5574.79|5574.45|5574.45|0
1637076430000|2021-11-16 15:27:10|5574.1|5574.1|5574.45|5574.45|5574.45|5574.45|5574.1|5574.1|0
1637076440000|2021-11-16 15:27:20|5574.8|5574.8|5574.45|5574.45|5575.16|5575.16|5574.45|5574.45|0
1637076450000|2021-11-16 15:27:30|5574.11|5574.11|5574.11|5574.11|5574.11|5574.11|5574.11|5574.11|0
1637076460000|2021-11-16 15:27:40|5573.05|5573.05|5573.05|5573.05|5573.05|5573.05|5573.05|5573.05|0
1637076480000|2021-11-16 15:28:00|5572.7|5572.7|5572.7|5572.7|5572.7|5572.7|5572.7|5572.7|0
1637076500000|2021-11-16 15:28:20|5573.05|5573.05|5574.11|5574.11|5574.11|5574.11|5573.05|5573.05|0
1637076530000|2021-11-16 15:28:50|5574.81|5574.81|5575.52|5575.52|5575.52|5575.52|5574.81|5574.81|0
1637076540000|2021-11-16 15:29:00|5575.87|5575.87|5576.23|5576.23|5576.23|5576.23|5575.87|5575.87|0
1637076550000|2021-11-16 15:29:10|5576.11|5576.11|5575.86|5575.86|5576.11|5576.11|5575.86|5575.86|0
1637076560000|2021-11-16 15:29:20|5575.15|5575.15|5573.49|5573.49|5575.15|5575.15|5573.49|5573.49|0
1637076570000|2021-11-16 15:29:30|5573.61|5573.61|5574.36|5574.36|5574.36|5574.36|5573.61|5573.61|0
1637076580000|2021-11-16 15:29:40|5574.7|5574.7|5576.46|5576.46|5576.46|5576.46|5574.7|5574.7|0
1637076600000|2021-11-16 15:30:00|5577.17|5577.17|5577.45|5577.45|5577.45|5577.45|5577.17|5577.17|0
1637076610000|2021-11-16 15:30:10|5577.78|5577.78|5577.78|5577.78|5577.78|5577.78|5577.78|5577.78|0
1637076620000|2021-11-16 15:30:20|5578.14|5578.14|5578.49|5578.49|5578.49|5578.49|5578.14|5578.14|0
1637076630000|2021-11-16 15:30:30|5578.83|5578.83|5579.18|5579.18|5579.18|5579.18|5578.83|5578.83|0
1637076640000|2021-11-16 15:30:40|5579.06|5579.06|5580.87|5580.87|5580.87|5580.87|5579.06|5579.06|0
1637076670000|2021-11-16 15:31:10|5581.12|5581.12|5581.12|5581.12|5581.12|5581.12|5581.12|5581.12|0
1637076680000|2021-11-16 15:31:20|5579.92|5579.92|5579.56|5579.56|5579.92|5579.92|5579.56|5579.56|0
1637076690000|2021-11-16 15:31:30|5579.31|5579.31|5578.36|5578.36|5579.31|5579.31|5578.36|5578.36|0
1637076710000|2021-11-16 15:31:50|5578.01|5578.01|5578.01|5578.01|5578.01|5578.01|5577.65|5577.65|0
1637076720000|2021-11-16 15:32:00|5577.76|5577.76|5576.82|5576.82|5577.76|5577.76|5576.82|5576.82|0
1637076730000|2021-11-16 15:32:10|5576.7|5576.7|5576.7|5576.7|5576.7|5576.7|5576.7|5576.7|0
1637076740000|2021-11-16 15:32:20|5576.58|5576.58|5576.47|5576.47|5576.58|5576.58|5576.47|5576.47|0
1637076750000|2021-11-16 15:32:30|5576.13|5576.13|5576.13|5576.13|5576.13|5576.13|5576.13|5576.13|0
1637076760000|2021-11-16 15:32:40|5576.24|5576.24|5576.24|5576.24|5576.24|5576.24|5576.24|5576.24|0
1637076770000|2021-11-16 15:32:50|5574.13|5574.13|5574.13|5574.13|5574.13|5574.13|5574.13|5574.13|0
1637076780000|2021-11-16 15:33:00|5574.83|5574.83|5574.09|5574.09|5574.83|5574.83|5574.09|5574.09|0
1637076850000|2021-11-16 15:34:10|5573.38|5573.38|5573.38|5573.38|5573.38|5573.38|5573.38|5573.38|0
1637076860000|2021-11-16 15:34:20|5573.73|5573.73|5573.73|5573.73|5573.73|5573.73|5573.73|5573.73|0
1637076880000|2021-11-16 15:34:40|5573.85|5573.85|5573.85|5573.85|5573.85|5573.85|5573.85|5573.85|0
1637076900000|2021-11-16 15:35:00|5573.57|5573.57|5573.22|5573.22|5573.57|5573.57|5573.22|5573.22|0
1637076920000|2021-11-16 15:35:20|5573.47|5573.47|5573.22|5573.22|5573.47|5573.47|5573.22|5573.22|0
1637076940000|2021-11-16 15:35:40|5573.1|5573.1|5572.87|5572.87|5573.1|5573.1|5572.87|5572.87|0
1637076950000|2021-11-16 15:35:50|5572.98|5572.98|5573.1|5573.1|5573.1|5573.1|5572.98|5572.98|0
1637076960000|2021-11-16 15:36:00|5573.45|5573.45|5573.79|5573.79|5573.79|5573.79|5573.45|5573.45|0
1637076970000|2021-11-16 15:36:10|5573.09|5573.09|5574.85|5574.85|5574.85|5574.85|5573.09|5573.09|0
1637076990000|2021-11-16 15:36:30|5574.5|5574.5|5574.85|5574.85|5574.85|5574.85|5574.5|5574.5|0
1637077000000|2021-11-16 15:36:40|5574.5|5574.5|5574.85|5574.85|5575.21|5575.21|5574.5|5574.5|0
1637077030000|2021-11-16 15:37:10|5575.56|5575.56|5576.26|5576.26|5576.26|5576.26|5575.56|5575.56|0
1637077040000|2021-11-16 15:37:20|5575.91|5575.91|5575.91|5575.91|5575.91|5575.91|5575.91|5575.91|0
1637077050000|2021-11-16 15:37:30|5577.22|5577.22|5577.22|5577.22|5577.57|5577.57|5577.22|5577.22|0
1637077060000|2021-11-16 15:37:40|5577.47|5577.47|5577.47|5577.47|5577.47|5577.47|5577.47|5577.47|0
1637077070000|2021-11-16 15:37:50|5577.75|5577.75|5577.75|5577.75|5577.75|5577.75|5577.75|5577.75|0
1637077080000|2021-11-16 15:38:00|5578.45|5578.45|5578.17|5578.17|5578.45|5578.45|5578.17|5578.17|0
1637077100000|2021-11-16 15:38:20|5577.43|5577.43|5576.72|5576.72|5577.43|5577.43|5576.72|5576.72|0
1637077120000|2021-11-16 15:38:40|5576.37|5576.37|5576.37|5576.37|5576.37|5576.37|5576.37|5576.37|0
1637077130000|2021-11-16 15:38:50|5576.6|5576.6|5576.6|5576.6|5576.6|5576.6|5576.6|5576.6|0
1637077140000|2021-11-16 15:39:00|5575.9|5575.9|5575.54|5575.54|5575.9|5575.9|5575.54|5575.54|0
1637077150000|2021-11-16 15:39:10|5574.84|5574.84|5574.84|5574.84|5574.84|5574.84|5574.84|5574.84|0
1637077160000|2021-11-16 15:39:20|5574.49|5574.49|5574.49|5574.49|5574.49|5574.49|5574.49|5574.49|0
1637077180000|2021-11-16 15:39:40|5574.84|5574.84|5574.84|5574.84|5574.84|5574.84|5574.84|5574.84|0
1637077200000|2021-11-16 15:40:00|5575.19|5575.19|5575.19|5575.19|5575.19|5575.19|5575.19|5575.19|0
1637077220000|2021-11-16 15:40:20|5575.31|5575.31|5575.31|5575.31|5575.31|5575.31|5575.31|5575.31|0
1637077230000|2021-11-16 15:40:30|5574.63|5574.63|5574.87|5574.87|5574.87|5574.87|5574.51|5574.51|0
1637077240000|2021-11-16 15:40:40|5574.51|5574.51|5574.76|5574.76|5574.76|5574.76|5574.51|5574.51|0
1637077300000|2021-11-16 15:41:40|5575.12|5575.12|5575.12|5575.12|5575.12|5575.12|5575.12|5575.12|0
1637077350000|2021-11-16 15:42:30|5575.23|5575.23|5575.23|5575.23|5575.23|5575.23|5575.23|5575.23|0
1637077360000|2021-11-16 15:42:40|5575.94|5575.94|5575.94|5575.94|5575.94|5575.94|5575.94|5575.94|0
1637077370000|2021-11-16 15:42:50|5575.82|5575.82|5575.82|5575.82|5575.82|5575.82|5575.71|5575.71|0
1637077380000|2021-11-16 15:43:00|5576.18|5576.18|5576.18|5576.18|5576.18|5576.18|5576.18|5576.18|0
1637077390000|2021-11-16 15:43:10|5576.88|5576.88|5576.88|5576.88|5576.88|5576.88|5576.88|5576.88|0
1637077410000|2021-11-16 15:43:30|5576.63|5576.63|5576.63|5576.63|5576.63|5576.63|5576.63|5576.63|0
1637077420000|2021-11-16 15:43:40|5576.75|5576.75|5576.98|5576.98|5576.98|5576.98|5576.75|5576.75|0
1637077430000|2021-11-16 15:43:50|5576.87|5576.87|5576.87|5576.87|5576.87|5576.87|5576.87|5576.87|0
1637077440000|2021-11-16 15:44:00|5576.51|5576.51|5576.16|5576.16|5576.51|5576.51|5576.16|5576.16|0
1637077450000|2021-11-16 15:44:10|5575.81|5575.81|5575.81|5575.81|5576.16|5576.16|5575.81|5575.81|0
1637077470000|2021-11-16 15:44:30|5576.16|5576.16|5576.16|5576.16|5576.16|5576.16|5576.16|5576.16|0
1637077480000|2021-11-16 15:44:40|5576.28|5576.28|5576.28|5576.28|5576.28|5576.28|5576.28|5576.28|0
1637077490000|2021-11-16 15:44:50|5575.94|5575.94|5575.94|5575.94|5575.94|5575.94|5575.94|5575.94|0
1637077500000|2021-11-16 15:45:00|5576.28|5576.28|5576.28|5576.28|5576.28|5576.28|5576.28|5576.28|0
1637077510000|2021-11-16 15:45:10|5576.16|5576.16|5576.16|5576.16|5576.16|5576.16|5576.16|5576.16|0
1637077530000|2021-11-16 15:45:30|5575.81|5575.81|5575.81|5575.81|5575.81|5575.81|5575.81|5575.81|0
1637077550000|2021-11-16 15:45:50|5576.41|5576.41|5577|5577|5577|5577|5576.41|5576.41|0
1637077560000|2021-11-16 15:46:00|5576.75|5576.75|5576.75|5576.75|5576.75|5576.75|5576.75|5576.75|0
1637077570000|2021-11-16 15:46:10|5577.1|5577.1|5577.1|5577.1|5577.1|5577.1|5577.1|5577.1|0
1637077600000|2021-11-16 15:46:40|5576.76|5576.76|5576.76|5576.76|5576.76|5576.76|5576.76|5576.76|0
1637077620000|2021-11-16 15:47:00|5577.11|5577.11|5577.47|5577.47|5577.47|5577.47|5577.11|5577.11|0
1637077630000|2021-11-16 15:47:10|5578.17|5578.17|5578.17|5578.17|5578.17|5578.17|5578.17|5578.17|0
1637077670000|2021-11-16 15:47:50|5578.41|5578.41|5578.41|5578.41|5578.41|5578.41|5578.41|5578.41|0
1637077680000|2021-11-16 15:48:00|5578.75|5578.75|5578.04|5578.04|5578.75|5578.75|5578.04|5578.04|0
1637077700000|2021-11-16 15:48:20|5578.75|5578.75|5578.75|5578.75|5578.75|5578.75|5578.75|5578.75|0
1637077710000|2021-11-16 15:48:30|5579.1|5579.1|5578.98|5578.98|5579.1|5579.1|5578.98|5578.98|0
1637077720000|2021-11-16 15:48:40|5579.34|5579.34|5579.34|5579.34|5579.34|5579.34|5579.34|5579.34|0
1637077740000|2021-11-16 15:49:00|5579|5579|5579|5579|5579|5579|5579|5579|0
1637077790000|2021-11-16 15:49:50|5578.88|5578.88|5578.88|5578.88|5578.88|5578.88|5578.88|5578.88|0
1637077800000|2021-11-16 15:50:00|5578.76|5578.76|5577.94|5577.94|5578.76|5578.76|5577.94|5577.94|0
1637077810000|2021-11-16 15:50:10|5577.59|5577.59|5577.59|5577.59|5577.59|5577.59|5577.59|5577.59|0
1637077820000|2021-11-16 15:50:20|5577.47|5577.47|5577.47|5577.47|5577.47|5577.47|5577.47|5577.47|0
1637077830000|2021-11-16 15:50:30|5577.12|5577.12|5577.12|5577.12|5577.12|5577.12|5577.12|5577.12|0
1637077840000|2021-11-16 15:50:40|5577.47|5577.47|5577.47|5577.47|5577.47|5577.47|5577.47|5577.47|0
1637077860000|2021-11-16 15:51:00|5577.82|5577.82|5577.82|5577.82|5577.82|5577.82|5577.82|5577.82|0
1637077870000|2021-11-16 15:51:10|5577.57|5577.57|5577.57|5577.57|5577.57|5577.57|5577.57|5577.57|0
1637077880000|2021-11-16 15:51:20|5577.81|5577.81|5577.81|5577.81|5577.81|5577.81|5577.81|5577.81|0
1637077900000|2021-11-16 15:51:40|5577.1|5577.1|5578.15|5578.15|5578.15|5578.15|5577.1|5577.1|0
1637077910000|2021-11-16 15:51:50|5577.79|5577.79|5577.79|5577.79|5577.79|5577.79|5577.79|5577.79|0
1637077930000|2021-11-16 15:52:10|5577.46|5577.46|5577.46|5577.46|5577.46|5577.46|5577.46|5577.46|0
1637077940000|2021-11-16 15:52:20|5576.75|5576.75|5576.75|5576.75|5576.75|5576.75|5576.75|5576.75|0
1637077960000|2021-11-16 15:52:40|5576.04|5576.04|5576.4|5576.4|5576.4|5576.4|5576.04|5576.04|0
1637077970000|2021-11-16 15:52:50|5576.06|5576.06|5575.94|5575.94|5576.17|5576.17|5575.94|5575.94|0
1637078000000|2021-11-16 15:53:20|5576.29|5576.29|5576.65|5576.65|5576.65|5576.65|5576.29|5576.29|0
1637078020000|2021-11-16 15:53:40|5576.99|5576.99|5576.99|5576.99|5576.99|5576.99|5576.99|5576.99|0
1637078030000|2021-11-16 15:53:50|5577.1|5577.1|5577.22|5577.22|5577.22|5577.22|5577.1|5577.1|0
1637078050000|2021-11-16 15:54:10|5576.87|5576.87|5576.87|5576.87|5576.87|5576.87|5576.87|5576.87|0
1637078060000|2021-11-16 15:54:20|5576.51|5576.51|5576.26|5576.26|5576.51|5576.51|5576.26|5576.26|0
1637078080000|2021-11-16 15:54:40|5576.03|5576.03|5576.03|5576.03|5576.03|5576.03|5576.03|5576.03|0
1637078090000|2021-11-16 15:54:50|5576.28|5576.28|5575.93|5575.93|5576.28|5576.28|5575.57|5575.57|0
1637078100000|2021-11-16 15:55:00|5576.28|5576.28|5576.28|5576.28|5576.28|5576.28|5576.28|5576.28|0
1637078140000|2021-11-16 15:55:40|5576.4|5576.4|5576.4|5576.4|5576.4|5576.4|5576.4|5576.4|0
1637078150000|2021-11-16 15:55:50|5576.89|5576.89|5576.89|5576.89|5576.89|5576.89|5576.89|5576.89|0
1637078170000|2021-11-16 15:56:10|5576.78|5576.78|5576.78|5576.78|5576.78|5576.78|5576.78|5576.78|0
1637078200000|2021-11-16 15:56:40|5577.12|5577.12|5577.12|5577.12|5577.12|5577.12|5577.12|5577.12|0
1637078250000|2021-11-16 15:57:30|5577.35|5577.35|5577.35|5577.35|5577.35|5577.35|5577.35|5577.35|0
1637078310000|2021-11-16 15:58:30|5578.06|5578.06|5578.33|5578.33|5578.33|5578.33|5578.06|5578.06|0
1637078320000|2021-11-16 15:58:40|5579.18|5579.18|5579.42|5579.42|5579.54|5579.54|5579.18|5579.18|0
1637078330000|2021-11-16 15:58:50|5579.54|5579.54|5579.54|5579.54|5579.54|5579.54|5579.54|5579.54|0
1637078350000|2021-11-16 15:59:10|5579.89|5579.89|5579.89|5579.89|5579.89|5579.89|5579.89|5579.89|0
1637078360000|2021-11-16 15:59:20|5580.24|5580.24|5580.6|5580.6|5580.6|5580.6|5580.24|5580.24|0
1637078370000|2021-11-16 15:59:30|5580.85|5580.85|5580.73|5580.73|5580.85|5580.85|5580.73|5580.73|0
1637078420000|2021-11-16 16:00:20|5581.43|5581.43|5581.43|5581.43|5581.43|5581.43|5581.43|5581.43|0
1637078430000|2021-11-16 16:00:30|5582.42|5582.42|5582.54|5582.54|5582.54|5582.54|5582.42|5582.42|0
1637078450000|2021-11-16 16:00:50|5582.79|5582.79|5582.79|5582.79|5582.79|5582.79|5582.79|5582.79|0
1637078480000|2021-11-16 16:01:20|5583.14|5583.14|5583.14|5583.14|5583.14|5583.14|5583.14|5583.14|0
1637078500000|2021-11-16 16:01:40|5582.08|5582.08|5582.43|5582.43|5582.43|5582.43|5582.08|5582.08|0
1637078530000|2021-11-16 16:02:10|5582.77|5582.77|5582.77|5582.77|5582.77|5582.77|5582.77|5582.77|0
1637078550000|2021-11-16 16:02:30|5583|5583|5582.89|5582.89|5583|5583|5582.89|5582.89|0
1637078610000|2021-11-16 16:03:30|5583|5583|5582.65|5582.65|5583|5583|5582.65|5582.65|0
1637078640000|2021-11-16 16:04:00|5582.31|5582.31|5582.2|5582.2|5582.31|5582.31|5582.2|5582.2|0
1637078650000|2021-11-16 16:04:10|5581.14|5581.14|5581.14|5581.14|5581.14|5581.14|5581.14|5581.14|0
1637078700000|2021-11-16 16:05:00|5581.02|5581.02|5581.73|5581.73|5581.73|5581.73|5581.02|5581.02|0
1637078710000|2021-11-16 16:05:10|5581.2|5581.2|5580.15|5580.15|5581.2|5581.2|5580.15|5580.15|0
1637078730000|2021-11-16 16:05:30|5579.87|5579.87|5579.52|5579.52|5579.87|5579.87|5579.52|5579.52|0
1637078770000|2021-11-16 16:06:10|5579.17|5579.17|5579.17|5579.17|5579.17|5579.17|5579.17|5579.17|0
1637078790000|2021-11-16 16:06:30|5578.82|5578.82|5578.82|5578.82|5578.82|5578.82|5578.82|5578.82|0
1637078800000|2021-11-16 16:06:40|5578.7|5578.7|5578.35|5578.35|5578.7|5578.7|5578.35|5578.35|0
1637078810000|2021-11-16 16:06:50|5578.23|5578.23|5578.23|5578.23|5578.23|5578.23|5578.23|5578.23|0
1637078830000|2021-11-16 16:07:10|5578.11|5578.11|5578|5578|5578.11|5578.11|5578|5578|0
1637078850000|2021-11-16 16:07:30|5577.29|5577.29|5577.29|5577.29|5577.29|5577.29|5577.29|5577.29|0
1637078870000|2021-11-16 16:07:50|5576.82|5576.82|5576.71|5576.71|5576.82|5576.82|5576.71|5576.71|0
1637078880000|2021-11-16 16:08:00|5576.59|5576.59|5578.47|5578.47|5578.47|5578.47|5576.59|5576.59|0
1637078890000|2021-11-16 16:08:10|5578.24|5578.24|5578.35|5578.35|5578.35|5578.35|5578.24|5578.24|0
1637078910000|2021-11-16 16:08:30|5578|5578|5578.12|5578.12|5578.35|5578.35|5578|5578|0
1637078930000|2021-11-16 16:08:50|5578.35|5578.35|5578.35|5578.35|5578.35|5578.35|5578.35|5578.35|0
1637078940000|2021-11-16 16:09:00|5578.7|5578.7|5578.1|5578.1|5578.7|5578.7|5578.1|5578.1|0
1637078960000|2021-11-16 16:09:20|5577.76|5577.76|5577.76|5577.76|5577.76|5577.76|5577.76|5577.76|0
1637078970000|2021-11-16 16:09:30|5578|5578|5578|5578|5578|5578|5578|5578|0
1637079010000|2021-11-16 16:10:10|5578.35|5578.35|5578.35|5578.35|5578.35|5578.35|5578.35|5578.35|0
1637079040000|2021-11-16 16:10:40|5578|5578|5578.47|5578.47|5578.47|5578.47|5578|5578|0
1637079050000|2021-11-16 16:10:50|5578.82|5578.82|5578.82|5578.82|5578.82|5578.82|5578.82|5578.82|0
1637079060000|2021-11-16 16:11:00|5579.07|5579.07|5578.96|5578.96|5579.32|5579.32|5578.96|5578.96|0
1637079070000|2021-11-16 16:11:10|5579.32|5579.32|5579.32|5579.32|5579.32|5579.32|5579.32|5579.32|0
1637079080000|2021-11-16 16:11:20|5579.43|5579.43|5579.55|5579.55|5579.55|5579.55|5579.43|5579.43|0
1637079110000|2021-11-16 16:11:50|5579.2|5579.2|5579.2|5579.2|5579.2|5579.2|5578.84|5578.84|0
1637079150000|2021-11-16 16:12:30|5579.48|5579.48|5579.48|5579.48|5579.48|5579.48|5579.48|5579.48|0
1637079160000|2021-11-16 16:12:40|5578.98|5578.98|5578.98|5578.98|5578.98|5578.98|5578.98|5578.98|0
1637079170000|2021-11-16 16:12:50|5578.63|5578.63|5578.63|5578.63|5578.63|5578.63|5578.63|5578.63|0
1637079180000|2021-11-16 16:13:00|5578.88|5578.88|5579.58|5579.58|5579.58|5579.58|5578.88|5578.88|0
1637079200000|2021-11-16 16:13:20|5579.24|5579.24|5579.24|5579.24|5579.24|5579.24|5579.24|5579.24|0
1637079240000|2021-11-16 16:14:00|5578.54|5578.54|5578.54|5578.54|5578.54|5578.54|5578.54|5578.54|0
1637079260000|2021-11-16 16:14:20|5578.89|5578.89|5578.89|5578.89|5578.89|5578.89|5578.89|5578.89|0
1637079270000|2021-11-16 16:14:30|5579.24|5579.24|5579.49|5579.49|5579.49|5579.49|5579.24|5579.24|0
1637079280000|2021-11-16 16:14:40|5579.61|5579.61|5579.72|5579.72|5579.72|5579.72|5579.61|5579.61|0
1637079290000|2021-11-16 16:14:50|5579.96|5579.96|5579.84|5579.84|5579.96|5579.96|5579.84|5579.84|0
1637079300000|2021-11-16 16:15:00|5580.18|5580.18|5579.83|5579.83|5580.18|5580.18|5579.83|5579.83|0
1637079320000|2021-11-16 16:15:20|5580.18|5580.18|5580.18|5580.18|5580.18|5580.18|5580.18|5580.18|0
1637079330000|2021-11-16 16:15:30|5580.06|5580.06|5579.83|5579.83|5580.06|5580.06|5579.83|5579.83|0
1637079340000|2021-11-16 16:15:40|5579.95|5579.95|5579.23|5579.23|5579.95|5579.95|5579.23|5579.23|0
1637079350000|2021-11-16 16:15:50|5579.34|5579.34|5579.34|5579.34|5579.34|5579.34|5579.34|5579.34|0
1637079370000|2021-11-16 16:16:10|5578.99|5578.99|5578.71|5578.71|5578.99|5578.99|5578.36|5578.36|0
1637079380000|2021-11-16 16:16:20|5579.07|5579.07|5579.07|5579.07|5579.07|5579.07|5579.07|5579.07|0
1637079410000|2021-11-16 16:16:50|5579.42|5579.42|5579.42|5579.42|5579.42|5579.42|5579.42|5579.42|0
1637079420000|2021-11-16 16:17:00|5579.77|5579.77|5579.07|5579.07|5579.77|5579.77|5579.07|5579.07|0
1637079450000|2021-11-16 16:17:30|5579.77|5579.77|5579.77|5579.77|5579.77|5579.77|5579.42|5579.42|0
1637079460000|2021-11-16 16:17:40|5580.12|5580.12|5580.12|5580.12|5580.24|5580.24|5580.12|5580.12|0
1637079470000|2021-11-16 16:17:50|5579.79|5579.79|5579.55|5579.55|5579.79|5579.79|5579.55|5579.55|0
1637079490000|2021-11-16 16:18:10|5579.91|5579.91|5580.26|5580.26|5580.26|5580.26|5579.91|5579.91|0
1637079500000|2021-11-16 16:18:20|5580.95|5580.95|5580.95|5580.95|5581.3|5581.3|5580.95|5580.95|0
1637079510000|2021-11-16 16:18:30|5580.6|5580.6|5580.95|5580.95|5580.95|5580.95|5580.6|5580.6|0
1637079520000|2021-11-16 16:18:40|5581.3|5581.3|5581.3|5581.3|5581.3|5581.3|5581.3|5581.3|0
1637079530000|2021-11-16 16:18:50|5581.42|5581.42|5581.42|5581.42|5581.42|5581.42|5581.42|5581.42|0
1637079540000|2021-11-16 16:19:00|5581.07|5581.07|5581.77|5581.77|5581.77|5581.77|5581.07|5581.07|0
1637079550000|2021-11-16 16:19:10|5581.07|5581.07|5580.71|5580.71|5581.07|5581.07|5580.71|5580.71|0
1637079560000|2021-11-16 16:19:20|5580.38|5580.38|5581.07|5581.07|5581.07|5581.07|5580.02|5580.02|0
1637079570000|2021-11-16 16:19:30|5581.42|5581.42|5581.77|5581.77|5581.77|5581.77|5581.42|5581.42|0
1637079580000|2021-11-16 16:19:40|5581.07|5581.07|5581.79|5581.79|5581.79|5581.79|5581.07|5581.07|0
1637079590000|2021-11-16 16:19:50|5582.14|5582.14|5582.14|5582.14|5582.14|5582.14|5582.14|5582.14|0
1637079600000|2021-11-16 16:20:00|5581.79|5581.79|5581.79|5581.79|5581.79|5581.79|5581.79|5581.79|0
1637079630000|2021-11-16 16:20:30|5581.43|5581.43|5581.43|5581.43|5581.43|5581.43|5581.43|5581.43|0
1637079650000|2021-11-16 16:20:50|5581.79|5581.79|5582.14|5582.14|5582.14|5582.14|5581.79|5581.79|0
1637079660000|2021-11-16 16:21:00|5582.39|5582.39|5582.39|5582.39|5582.39|5582.39|5582.39|5582.39|0
1637079700000|2021-11-16 16:21:40|5582.14|5582.14|5582.02|5582.02|5582.14|5582.14|5581.79|5581.79|0
1637079710000|2021-11-16 16:21:50|5581.9|5581.9|5581.9|5581.9|5582.02|5582.02|5581.9|5581.9|0
1637079720000|2021-11-16 16:22:00|5582.14|5582.14|5582.02|5582.02|5582.14|5582.14|5582.02|5582.02|0
1637079730000|2021-11-16 16:22:10|5581.9|5581.9|5581.32|5581.32|5581.9|5581.9|5581.32|5581.32|0
1637079740000|2021-11-16 16:22:20|5580.98|5580.98|5580.98|5580.98|5580.98|5580.98|5580.98|5580.98|0
1637079760000|2021-11-16 16:22:40|5577.8|5577.8|5577.8|5577.8|5577.8|5577.8|5577.8|5577.8|0
1637079790000|2021-11-16 16:23:10|5577.92|5577.92|5576.51|5576.51|5577.92|5577.92|5576.51|5576.51|0
1637079820000|2021-11-16 16:23:40|5576.26|5576.26|5576.14|5576.14|5576.26|5576.26|5575.9|5575.9|0
1637079830000|2021-11-16 16:23:50|5576.02|5576.02|5575.67|5575.67|5576.02|5576.02|5575.67|5575.67|0
1637079840000|2021-11-16 16:24:00|5574.96|5574.96|5574.96|5574.96|5574.96|5574.96|5574.96|5574.96|0
1637079850000|2021-11-16 16:24:10|5574.73|5574.73|5574.73|5574.73|5574.73|5574.73|5574.73|5574.73|0
1637079860000|2021-11-16 16:24:20|5575.43|5575.43|5575.08|5575.08|5575.43|5575.43|5575.08|5575.08|0
1637079870000|2021-11-16 16:24:30|5574.74|5574.74|5574.74|5574.74|5574.74|5574.74|5574.74|5574.74|0
1637079900000|2021-11-16 16:25:00|5574.39|5574.39|5574.51|5574.51|5574.51|5574.51|5574.39|5574.39|0
1637079910000|2021-11-16 16:25:10|5574.26|5574.26|5574.26|5574.26|5574.26|5574.26|5574.26|5574.26|0
1637079920000|2021-11-16 16:25:20|5574.61|5574.61|5574.61|5574.61|5574.61|5574.61|5574.61|5574.61|0
1637079940000|2021-11-16 16:25:40|5575.32|5575.32|5575.43|5575.43|5575.43|5575.43|5575.32|5575.32|0
1637079950000|2021-11-16 16:25:50|5574.73|5574.73|5574.73|5574.73|5574.73|5574.73|5574.73|5574.73|0
1637079960000|2021-11-16 16:26:00|5575.43|5575.43|5575.43|5575.43|5575.43|5575.43|5575.43|5575.43|0
1637079980000|2021-11-16 16:26:20|5575.79|5575.79|5575.43|5575.43|5575.79|5575.79|5575.43|5575.43|0
1637079990000|2021-11-16 16:26:30|5575.15|5575.15|5574.57|5574.57|5575.15|5575.15|5574.57|5574.57|0
1637080000000|2021-11-16 16:26:40|5574.92|5574.92|5574.92|5574.92|5574.92|5574.92|5574.92|5574.92|0
1637080010000|2021-11-16 16:26:50|5574.58|5574.58|5574.58|5574.58|5574.58|5574.58|5574.46|5574.46|0
1637080020000|2021-11-16 16:27:00|5574.7|5574.7|5574.11|5574.11|5574.7|5574.7|5574.11|5574.11|0
1637080030000|2021-11-16 16:27:10|5573.76|5573.76|5574.11|5574.11|5574.11|5574.11|5573.76|5573.76|0
1637080040000|2021-11-16 16:27:20|5573.99|5573.99|5573.64|5573.64|5573.99|5573.99|5573.64|5573.64|0
1637080060000|2021-11-16 16:27:40|5573.41|5573.41|5573.41|5573.41|5573.41|5573.41|5573.41|5573.41|0
1637080070000|2021-11-16 16:27:50|5573.76|5573.76|5574|5574|5574|5574|5573.76|5573.76|0
1637080080000|2021-11-16 16:28:00|5573.88|5573.88|5573.6|5573.6|5573.88|5573.88|5573.6|5573.6|0
1637080090000|2021-11-16 16:28:10|5572.9|5572.9|5572.9|5572.9|5572.9|5572.9|5572.9|5572.9|0
1637080100000|2021-11-16 16:28:20|5573.95|5573.95|5575.14|5575.14|5575.14|5575.14|5573.95|5573.95|0
1637080110000|2021-11-16 16:28:30|5575.26|5575.26|5574.42|5574.42|5575.49|5575.49|5574.42|5574.42|0
1637080120000|2021-11-16 16:28:40|5574.76|5574.76|5574.64|5574.64|5574.76|5574.76|5574.64|5574.64|0
1637080130000|2021-11-16 16:28:50|5573.58|5573.58|5574.29|5574.29|5574.29|5574.29|5573.58|5573.58|0
1637080140000|2021-11-16 16:29:00|5574.64|5574.64|5574.87|5574.87|5575.23|5575.23|5574.64|5574.64|0
1637080150000|2021-11-16 16:29:10|5574.76|5574.76|5574.64|5574.64|5574.76|5574.76|5574.64|5574.64|0
1637080160000|2021-11-16 16:29:20|5574.99|5574.99|5576.02|5576.02|5576.02|5576.02|5574.99|5574.99|0
1637080170000|2021-11-16 16:29:30|5575.69|5575.69|5577.1|5577.1|5577.1|5577.1|5575.69|5575.69|0
1637080180000|2021-11-16 16:29:40|5576.86|5576.86|5575.92|5575.92|5576.86|5576.86|5575.81|5575.81|0
1637080190000|2021-11-16 16:29:50|5576.28|5576.28|5576.75|5576.75|5577.81|5577.81|5575.73|5575.73|0
1637136900000|2021-11-17 08:15:00|5561.84|5561.84|5560.79|5560.79|5561.96|5561.96|5560.43|5560.43|0
1637136910000|2021-11-17 08:15:10|5562.55|5562.55|5561.49|5561.49|5563.61|5563.61|5561.14|5561.14|0
1637136920000|2021-11-17 08:15:20|5562.2|5562.2|5564.32|5564.32|5564.32|5564.32|5562.2|5562.2|0
1637136930000|2021-11-17 08:15:30|5563.26|5563.26|5563.26|5563.26|5563.26|5563.26|5561.49|5561.49|0
1637136940000|2021-11-17 08:15:40|5561.49|5561.49|5561.13|5561.13|5563.95|5563.95|5560.79|5560.79|0
1637136950000|2021-11-17 08:15:50|5563.95|5563.95|5564.58|5564.58|5564.77|5564.77|5563.95|5563.95|0
1637136960000|2021-11-17 08:16:00|5565.29|5565.29|5565.29|5565.29|5565.29|5565.29|5565.29|5565.29|0
1637136980000|2021-11-17 08:16:20|5563.52|5563.52|5562.46|5562.46|5563.87|5563.87|5562.11|5562.11|0
1637136990000|2021-11-17 08:16:30|5563.52|5563.52|5563.32|5563.32|5563.52|5563.52|5561.88|5561.88|0
1637137000000|2021-11-17 08:16:40|5565.09|5565.09|5562.97|5562.97|5565.44|5565.44|5562.62|5562.62|0
1637137010000|2021-11-17 08:16:50|5565.09|5565.09|5565.8|5565.8|5565.8|5565.8|5565.09|5565.09|0
1637137020000|2021-11-17 08:17:00|5565.44|5565.44|5565.46|5565.46|5567.68|5567.68|5565.44|5565.44|0
1637137030000|2021-11-17 08:17:10|5565.1|5565.1|5566.51|5566.51|5566.51|5566.51|5565.1|5565.1|0
1637137040000|2021-11-17 08:17:20|5566.27|5566.27|5566.27|5566.27|5566.97|5566.97|5566.27|5566.27|0
1637137050000|2021-11-17 08:17:30|5565.21|5565.21|5560.05|5560.05|5565.21|5565.21|5559.69|5559.69|0
1637137060000|2021-11-17 08:17:40|5560.75|5560.75|5561.22|5561.22|5561.22|5561.22|5560.75|5560.75|0
1637137070000|2021-11-17 08:17:50|5560.52|5560.52|5558.43|5558.43|5560.52|5560.52|5558.43|5558.43|0
1637137080000|2021-11-17 08:18:00|5559.84|5559.84|5557.81|5557.81|5559.84|5559.84|5557.81|5557.81|0
1637137090000|2021-11-17 08:18:10|5558.86|5558.86|5556|5556|5559.22|5559.22|5556|5556|0
1637137100000|2021-11-17 08:18:20|5555.29|5555.29|5554.39|5554.39|5557.22|5557.22|5554.39|5554.39|0
1637137110000|2021-11-17 08:18:30|5552.28|5552.28|5550.37|5550.37|5552.28|5552.28|5550.37|5550.37|0
1637137120000|2021-11-17 08:18:40|5551.07|5551.07|5555.2|5555.2|5555.2|5555.2|5551.07|5551.07|0
1637137130000|2021-11-17 08:18:50|5555.45|5555.45|5555.11|5555.11|5555.45|5555.45|5555.11|5555.11|0
1637137140000|2021-11-17 08:19:00|5554.78|5554.78|5554.78|5554.78|5554.78|5554.78|5554.78|5554.78|0
1637137150000|2021-11-17 08:19:10|5554.07|5554.07|5553.96|5553.96|5554.07|5554.07|5553.6|5553.6|0
1637137160000|2021-11-17 08:19:20|5553.18|5553.18|5553.19|5553.19|5553.19|5553.19|5551.43|5551.43|0
1637137170000|2021-11-17 08:19:30|5551.43|5551.43|5551.44|5551.44|5553.19|5553.19|5551.43|5551.43|0
1637137180000|2021-11-17 08:19:40|5551.09|5551.09|5551.44|5551.44|5552.85|5552.85|5551.09|5551.09|0
1637137190000|2021-11-17 08:19:50|5553.91|5553.91|5554.27|5554.27|5554.27|5554.27|5553.91|5553.91|0
1637137200000|2021-11-17 08:20:00|5554.97|5554.97|5554.97|5554.97|5554.97|5554.97|5554.97|5554.97|0
1637137210000|2021-11-17 08:20:10|5555.33|5555.33|5553.91|5553.91|5555.33|5555.33|5553.91|5553.91|0
1637137220000|2021-11-17 08:20:20|5554.97|5554.97|5555.14|5555.14|5555.14|5555.14|5554.97|5554.97|0
1637137230000|2021-11-17 08:20:30|5554.08|5554.08|5551.8|5551.8|5554.08|5554.08|5551.8|5551.8|0
1637137240000|2021-11-17 08:20:40|5551.52|5551.52|5552.25|5552.25|5552.25|5552.25|5550.49|5550.49|0
1637137260000|2021-11-17 08:21:00|5551.54|5551.54|5551.19|5551.19|5551.54|5551.54|5551.19|5551.19|0
1637137270000|2021-11-17 08:21:10|5550.84|5550.84|5551.9|5551.9|5551.9|5551.9|5550.13|5550.13|0
1637137280000|2021-11-17 08:21:20|5552.24|5552.24|5552.24|5552.24|5552.94|5552.94|5550.82|5550.82|0
1637137290000|2021-11-17 08:21:30|5550.47|5550.47|5551.96|5551.96|5552.24|5552.24|5550.47|5550.47|0
1637137300000|2021-11-17 08:21:40|5553.02|5553.02|5552.31|5552.31|5553.02|5553.02|5550.19|5550.19|0
1637137310000|2021-11-17 08:21:50|5550.19|5550.19|5550.47|5550.47|5550.47|5550.47|5550.19|5550.19|0
1637137320000|2021-11-17 08:22:00|5549.77|5549.77|5550.12|5550.12|5550.12|5550.12|5549.77|5549.77|0
1637137330000|2021-11-17 08:22:10|5550.47|5550.47|5550.82|5550.82|5550.82|5550.82|5548.71|5548.71|0
1637137340000|2021-11-17 08:22:20|5549.06|5549.06|5550.82|5550.82|5550.82|5550.82|5549.06|5549.06|0
1637137350000|2021-11-17 08:22:30|5548.71|5548.71|5546.59|5546.59|5548.71|5548.71|5546.59|5546.59|0
1637137360000|2021-11-17 08:22:40|5546.31|5546.31|5545.23|5545.23|5546.31|5546.31|5545.23|5545.23|0
1637137370000|2021-11-17 08:22:50|5544.98|5544.98|5544.64|5544.64|5544.98|5544.98|5544.64|5544.64|0
1637137380000|2021-11-17 08:23:00|5544.4|5544.4|5544.29|5544.29|5544.4|5544.4|5544.29|5544.29|0
1637137390000|2021-11-17 08:23:10|5544.17|5544.17|5544.17|5544.17|5544.17|5544.17|5544.17|5544.17|0
1637137410000|2021-11-17 08:23:30|5545.19|5545.19|5547.3|5547.3|5547.3|5547.3|5545.19|5545.19|0
1637137420000|2021-11-17 08:23:40|5548.72|5548.72|5546.95|5546.95|5548.72|5548.72|5546.95|5546.95|0
1637137440000|2021-11-17 08:24:00|5545.89|5545.89|5545.54|5545.54|5545.89|5545.89|5545.54|5545.54|0
1637137450000|2021-11-17 08:24:10|5546.6|5546.6|5545.66|5545.66|5546.6|5546.6|5545.54|5545.54|0
1637137460000|2021-11-17 08:24:20|5545.3|5545.3|5545.3|5545.3|5545.3|5545.3|5545.3|5545.3|0
1637137480000|2021-11-17 08:24:40|5544.6|5544.6|5543.89|5543.89|5544.6|5544.6|5543.89|5543.89|0
1637137490000|2021-11-17 08:24:50|5543.54|5543.54|5543.07|5543.07|5544.24|5544.24|5543.07|5543.07|0
1637137500000|2021-11-17 08:25:00|5543.77|5543.77|5541.26|5541.26|5543.77|5543.77|5541.26|5541.26|0
1637137510000|2021-11-17 08:25:10|5540.91|5540.91|5539.85|5539.85|5540.91|5540.91|5539.85|5539.85|0
1637137520000|2021-11-17 08:25:20|5539.5|5539.5|5539.14|5539.14|5540.56|5540.56|5539.14|5539.14|0
1637137530000|2021-11-17 08:25:30|5538.08|5538.08|5537.61|5537.61|5539.38|5539.38|5537.61|5537.61|0
1637137540000|2021-11-17 08:25:40|5537.26|5537.26|5537.73|5537.73|5537.97|5537.97|5537.26|5537.26|0
1637137550000|2021-11-17 08:25:50|5538.44|5538.44|5539.39|5539.39|5539.5|5539.5|5538.44|5538.44|0
1637137560000|2021-11-17 08:26:00|5538.33|5538.33|5536.8|5536.8|5538.33|5538.33|5536.8|5536.8|0
1637137570000|2021-11-17 08:26:10|5536.92|5536.92|5537.04|5537.04|5537.04|5537.04|5536.92|5536.92|0
1637137580000|2021-11-17 08:26:20|5539.27|5539.27|5541.15|5541.15|5541.15|5541.15|5539.27|5539.27|0
1637137590000|2021-11-17 08:26:30|5541.86|5541.86|5541.86|5541.86|5541.86|5541.86|5541.86|5541.86|0
1637137600000|2021-11-17 08:26:40|5541.74|5541.74|5542.92|5542.92|5542.92|5542.92|5541.39|5541.39|0
1637137610000|2021-11-17 08:26:50|5543.27|5543.27|5543.27|5543.27|5544.35|5544.35|5542.93|5542.93|0
1637137620000|2021-11-17 08:27:00|5544.33|5544.33|5545.03|5545.03|5545.03|5545.03|5544.33|5544.33|0
1637137630000|2021-11-17 08:27:10|5545.2|5545.2|5541.84|5541.84|5545.37|5545.37|5541.84|5541.84|0
1637137640000|2021-11-17 08:27:20|5542.09|5542.09|5543.84|5543.84|5544.19|5544.19|5542.09|5542.09|0
1637137650000|2021-11-17 08:27:30|5545.25|5545.25|5544.21|5544.21|5545.25|5545.25|5544.21|5544.21|0
1637137660000|2021-11-17 08:27:40|5544.44|5544.44|5541.97|5541.97|5544.56|5544.56|5541.97|5541.97|0
1637137670000|2021-11-17 08:27:50|5542.68|5542.68|5543.02|5543.02|5543.02|5543.02|5542.68|5542.68|0
1637137690000|2021-11-17 08:28:10|5542.9|5542.9|5542.9|5542.9|5542.9|5542.9|5542.9|5542.9|0
1637137700000|2021-11-17 08:28:20|5543.13|5543.13|5543.13|5543.13|5543.13|5543.13|5543.13|5543.13|0
1637137740000|2021-11-17 08:29:00|5541.37|5541.37|5541.72|5541.72|5541.72|5541.72|5540.66|5540.66|0
1637137750000|2021-11-17 08:29:10|5542.43|5542.43|5543.34|5543.34|5543.34|5543.34|5542.43|5542.43|0
1637137760000|2021-11-17 08:29:20|5542.63|5542.63|5541.59|5541.59|5542.63|5542.63|5541.59|5541.59|0
1637137770000|2021-11-17 08:29:30|5541.24|5541.24|5541.24|5541.24|5541.24|5541.24|5541.24|5541.24|0
1637137780000|2021-11-17 08:29:40|5541.94|5541.94|5543.29|5543.29|5543.29|5543.29|5541.94|5541.94|0
1637137790000|2021-11-17 08:29:50|5542.94|5542.94|5542.94|5542.94|5542.94|5542.94|5542.94|5542.94|0
1637137810000|2021-11-17 08:30:10|5543.17|5543.17|5543.29|5543.29|5543.4|5543.4|5543.17|5543.17|0
1637137820000|2021-11-17 08:30:20|5543.05|5543.05|5542.94|5542.94|5543.05|5543.05|5542.94|5542.94|0
1637137830000|2021-11-17 08:30:30|5542.82|5542.82|5543.05|5543.05|5543.05|5543.05|5542.82|5542.82|0
1637137840000|2021-11-17 08:30:40|5542.94|5542.94|5543.3|5543.3|5543.3|5543.3|5542.6|5542.6|0
1637137850000|2021-11-17 08:30:50|5542.6|5542.6|5540.7|5540.7|5542.6|5542.6|5540.7|5540.7|0
1637137860000|2021-11-17 08:31:00|5540|5540|5541.06|5541.06|5541.06|5541.06|5540|5540|0
1637137870000|2021-11-17 08:31:10|5541.41|5541.41|5541.41|5541.41|5541.41|5541.41|5541.41|5541.41|0
1637137880000|2021-11-17 08:31:20|5541.06|5541.06|5541.06|5541.06|5541.06|5541.06|5540.94|5540.94|0
1637137900000|2021-11-17 08:31:40|5541.17|5541.17|5541.29|5541.29|5541.29|5541.29|5541.17|5541.17|0
1637137910000|2021-11-17 08:31:50|5540.23|5540.23|5540.23|5540.23|5540.23|5540.23|5540.23|5540.23|0
1637137930000|2021-11-17 08:32:10|5540.58|5540.58|5541.36|5541.36|5541.71|5541.71|5540.58|5540.58|0
1637137940000|2021-11-17 08:32:20|5541.48|5541.48|5541.36|5541.36|5541.48|5541.48|5541.36|5541.36|0
1637137950000|2021-11-17 08:32:30|5540.65|5540.65|5539.03|5539.03|5540.65|5540.65|5538.54|5538.54|0
1637137980000|2021-11-17 08:33:00|5538.48|5538.48|5538.71|5538.71|5538.71|5538.71|5538.48|5538.48|0
1637138010000|2021-11-17 08:33:30|5538.03|5538.03|5536.84|5536.84|5538.03|5538.03|5536.5|5536.5|0
1637138020000|2021-11-17 08:33:40|5535.78|5535.78|5535.56|5535.56|5535.78|5535.78|5535.44|5535.44|0
1637138030000|2021-11-17 08:33:50|5535.91|5535.91|5535.56|5535.56|5535.91|5535.91|5535.56|5535.56|0
1637138040000|2021-11-17 08:34:00|5536.27|5536.27|5536.61|5536.61|5536.61|5536.61|5536.27|5536.27|0
1637138050000|2021-11-17 08:34:10|5537.66|5537.66|5536.96|5536.96|5537.66|5537.66|5536.96|5536.96|0
1637138060000|2021-11-17 08:34:20|5537.31|5537.31|5537.31|5537.31|5537.43|5537.43|5537.31|5537.31|0
1637138070000|2021-11-17 08:34:30|5536.96|5536.96|5536.25|5536.25|5536.96|5536.96|5535.55|5535.55|0
1637138080000|2021-11-17 08:34:40|5535.9|5535.9|5535.56|5535.56|5536.25|5536.25|5535.56|5535.56|0
1637138090000|2021-11-17 08:34:50|5535.22|5535.22|5534.5|5534.5|5535.56|5535.56|5532.74|5532.74|0
1637138100000|2021-11-17 08:35:00|5535.56|5535.56|5536.15|5536.15|5536.27|5536.27|5535.56|5535.56|0
1637138110000|2021-11-17 08:35:10|5537.21|5537.21|5540|5540|5540|5540|5537.21|5537.21|0
1637138120000|2021-11-17 08:35:20|5541.77|5541.77|5543.41|5543.41|5543.41|5543.41|5541.77|5541.77|0
1637138140000|2021-11-17 08:35:40|5545.52|5545.52|5545.52|5545.52|5545.52|5545.52|5545.52|5545.52|0
1637138150000|2021-11-17 08:35:50|5547.64|5547.64|5546.58|5546.58|5547.64|5547.64|5546.58|5546.58|0
1637138160000|2021-11-17 08:36:00|5546.23|5546.23|5546.81|5546.81|5546.93|5546.93|5546.23|5546.23|0
1637138170000|2021-11-17 08:36:10|5547.87|5547.87|5548.21|5548.21|5548.21|5548.21|5547.87|5547.87|0
1637138180000|2021-11-17 08:36:20|5547.98|5547.98|5546.33|5546.33|5547.98|5547.98|5546.33|5546.33|0
1637138190000|2021-11-17 08:36:30|5547.04|5547.04|5548.1|5548.1|5548.1|5548.1|5547.04|5547.04|0
1637138200000|2021-11-17 08:36:40|5548.45|5548.45|5549.51|5549.51|5549.51|5549.51|5548.45|5548.45|0
1637138210000|2021-11-17 08:36:50|5549.76|5549.76|5549.76|5549.76|5549.76|5549.76|5549.76|5549.76|0
1637138220000|2021-11-17 08:37:00|5549.64|5549.64|5549.64|5549.64|5549.64|5549.64|5549.64|5549.64|0
1637138230000|2021-11-17 08:37:10|5552.82|5552.82|5551.88|5551.88|5552.82|5552.82|5551.76|5551.76|0
1637138250000|2021-11-17 08:37:30|5551.52|5551.52|5552.23|5552.23|5552.23|5552.23|5551.52|5551.52|0
1637138260000|2021-11-17 08:37:40|5552.51|5552.51|5556.36|5556.36|5556.36|5556.36|5552.51|5552.51|0
1637138280000|2021-11-17 08:38:00|5556.01|5556.01|5553.83|5553.83|5557.71|5557.71|5553.83|5553.83|0
1637138290000|2021-11-17 08:38:10|5554.89|5554.89|5554.89|5554.89|5554.89|5554.89|5554.89|5554.89|0
1637138300000|2021-11-17 08:38:20|5555.56|5555.56|5555.56|5555.56|5555.56|5555.56|5555.56|5555.56|0
1637138320000|2021-11-17 08:38:40|5555.21|5555.21|5555.92|5555.92|5556.98|5556.98|5555.21|5555.21|0
1637138330000|2021-11-17 08:38:50|5556.98|5556.98|5556.62|5556.62|5557.33|5557.33|5556.27|5556.27|0
1637138340000|2021-11-17 08:39:00|5556.74|5556.74|5556.74|5556.74|5556.74|5556.74|5556.74|5556.74|0
1637138350000|2021-11-17 08:39:10|5557.09|5557.09|5557.09|5557.09|5557.21|5557.21|5557.09|5557.09|0
1637138370000|2021-11-17 08:39:30|5556.03|5556.03|5556.03|5556.03|5556.03|5556.03|5556.03|5556.03|0
1637138380000|2021-11-17 08:39:40|5554.98|5554.98|5554.73|5554.73|5554.98|5554.98|5554.73|5554.73|0
1637138400000|2021-11-17 08:40:00|5555.43|5555.43|5556.14|5556.14|5556.14|5556.14|5555.43|5555.43|0
1637138410000|2021-11-17 08:40:10|5554.37|5554.37|5554.37|5554.37|5554.37|5554.37|5554.37|5554.37|0
1637138460000|2021-11-17 08:41:00|5554.02|5554.02|5554.14|5554.14|5554.14|5554.14|5554.02|5554.02|0
1637138480000|2021-11-17 08:41:20|5555.9|5555.9|5555.79|5555.79|5555.9|5555.9|5555.79|5555.79|0
1637138490000|2021-11-17 08:41:30|5555.9|5555.9|5555.9|5555.9|5555.9|5555.9|5555.9|5555.9|0
1637138510000|2021-11-17 08:41:50|5554.85|5554.85|5554.85|5554.85|5554.85|5554.85|5554.85|5554.85|0
1637138520000|2021-11-17 08:42:00|5554.14|5554.14|5552.75|5552.75|5554.14|5554.14|5552.75|5552.75|0
1637138530000|2021-11-17 08:42:10|5552.48|5552.48|5552.48|5552.48|5552.48|5552.48|5552.23|5552.23|0
1637138540000|2021-11-17 08:42:20|5552.59|5552.59|5552.94|5552.94|5552.94|5552.94|5552.59|5552.59|0
1637138550000|2021-11-17 08:42:30|5553.06|5553.06|5549.53|5549.53|5553.06|5553.06|5549.53|5549.53|0
1637138570000|2021-11-17 08:42:50|5549.65|5549.65|5549.41|5549.41|5549.65|5549.65|5549.41|5549.41|0
1637138590000|2021-11-17 08:43:10|5550.82|5550.82|5551.29|5551.29|5551.29|5551.29|5550.82|5550.82|0
1637138600000|2021-11-17 08:43:20|5551.64|5551.64|5551.64|5551.64|5551.64|5551.64|5551.64|5551.64|0
1637138610000|2021-11-17 08:43:30|5551.92|5551.92|5551.69|5551.69|5551.92|5551.92|5551.69|5551.69|0
1637138620000|2021-11-17 08:43:40|5552.04|5552.04|5552.41|5552.41|5553.1|5553.1|5552.04|5552.04|0
1637138630000|2021-11-17 08:43:50|5551.35|5551.35|5551.69|5551.69|5551.69|5551.69|5551.35|5551.35|0
1637138640000|2021-11-17 08:44:00|5551.35|5551.35|5551.35|5551.35|5551.35|5551.35|5551.35|5551.35|0
1637138670000|2021-11-17 08:44:30|5551|5551|5551|5551|5551|5551|5551|5551|0
1637138680000|2021-11-17 08:44:40|5550.64|5550.64|5551|5551|5551|5551|5550.64|5550.64|0
1637138700000|2021-11-17 08:45:00|5551.11|5551.11|5551.11|5551.11|5551.11|5551.11|5551.11|5551.11|0
1637138740000|2021-11-17 08:45:40|5551.36|5551.36|5551.36|5551.36|5551.36|5551.36|5551.36|5551.36|0
1637138750000|2021-11-17 08:45:50|5549.95|5549.95|5551.01|5551.01|5551.01|5551.01|5549.95|5549.95|0
1637138760000|2021-11-17 08:46:00|5549.24|5549.24|5548.89|5548.89|5549.24|5549.24|5548.89|5548.89|0
1637138770000|2021-11-17 08:46:10|5548.39|5548.39|5548.39|5548.39|5548.39|5548.39|5548.39|5548.39|0
1637138790000|2021-11-17 08:46:30|5548.64|5548.64|5548.64|5548.64|5548.64|5548.64|5548.64|5548.64|0
1637138800000|2021-11-17 08:46:40|5547.23|5547.23|5547.23|5547.23|5547.23|5547.23|5547.23|5547.23|0
1637138820000|2021-11-17 08:47:00|5546.73|5546.73|5546.73|5546.73|5546.73|5546.73|5546.73|5546.73|0
1637138830000|2021-11-17 08:47:10|5546.03|5546.03|5544.26|5544.26|5546.03|5546.03|5544.26|5544.26|0
1637138840000|2021-11-17 08:47:20|5544.97|5544.97|5545.55|5545.55|5545.55|5545.55|5544.97|5544.97|0
1637138850000|2021-11-17 08:47:30|5545.43|5545.43|5546.49|5546.49|5547.55|5547.55|5545.43|5545.43|0
1637138880000|2021-11-17 08:48:00|5545.79|5545.79|5546.13|5546.13|5546.13|5546.13|5545.79|5545.79|0
1637138890000|2021-11-17 08:48:10|5546.38|5546.38|5546.38|5546.38|5546.38|5546.38|5546.38|5546.38|0
1637138910000|2021-11-17 08:48:30|5546.54|5546.54|5546.38|5546.38|5546.54|5546.54|5546.38|5546.38|0
1637138920000|2021-11-17 08:48:40|5546.49|5546.49|5548.91|5548.91|5548.91|5548.91|5546.49|5546.49|0
1637138930000|2021-11-17 08:48:50|5549.15|5549.15|5549.5|5549.5|5549.5|5549.5|5549.15|5549.15|0
1637138950000|2021-11-17 08:49:10|5549.85|5549.85|5549.85|5549.85|5549.85|5549.85|5549.85|5549.85|0
1637138970000|2021-11-17 08:49:30|5549.6|5549.6|5548.9|5548.9|5549.6|5549.6|5548.9|5548.9|0
1637138980000|2021-11-17 08:49:40|5548.67|5548.67|5548.67|5548.67|5548.67|5548.67|5548.67|5548.67|0
1637139010000|2021-11-17 08:50:10|5547.61|5547.61|5547.61|5547.61|5547.61|5547.61|5547.61|5547.61|0
1637139020000|2021-11-17 08:50:20|5546.9|5546.9|5546.9|5546.9|5546.9|5546.9|5546.9|5546.9|0
1637139030000|2021-11-17 08:50:30|5547.96|5547.96|5547.61|5547.61|5547.96|5547.96|5547.61|5547.61|0
1637139040000|2021-11-17 08:50:40|5547.25|5547.25|5547.25|5547.25|5547.25|5547.25|5547.25|5547.25|0
1637139050000|2021-11-17 08:50:50|5547.49|5547.49|5547.49|5547.49|5547.49|5547.49|5547.49|5547.49|0
1637139080000|2021-11-17 08:51:20|5547.21|5547.21|5547.21|5547.21|5547.21|5547.21|5547.21|5547.21|0
1637139090000|2021-11-17 08:51:30|5546.85|5546.85|5545.55|5545.55|5546.85|5546.85|5545.55|5545.55|0
1637139100000|2021-11-17 08:51:40|5544.84|5544.84|5545.9|5545.9|5545.9|5545.9|5544.84|5544.84|0
1637139120000|2021-11-17 08:52:00|5546.61|5546.61|5546.61|5546.61|5546.61|5546.61|5546.61|5546.61|0
1637139140000|2021-11-17 08:52:20|5546.72|5546.72|5546.72|5546.72|5546.72|5546.72|5546.72|5546.72|0
1637139150000|2021-11-17 08:52:30|5548.13|5548.13|5547.08|5547.08|5548.13|5548.13|5547.08|5547.08|0
1637139190000|2021-11-17 08:53:10|5547.43|5547.43|5547.43|5547.43|5547.43|5547.43|5547.08|5547.08|0
1637139210000|2021-11-17 08:53:30|5547.66|5547.66|5547.66|5547.66|5547.66|5547.66|5547.66|5547.66|0
1637139250000|2021-11-17 08:54:10|5548.37|5548.37|5546.96|5546.96|5548.37|5548.37|5546.96|5546.96|0
1637139280000|2021-11-17 08:54:40|5547.66|5547.66|5547.66|5547.66|5547.66|5547.66|5547.66|5547.66|0
1637139290000|2021-11-17 08:54:50|5547.31|5547.31|5546.96|5546.96|5547.31|5547.31|5546.96|5546.96|0
1637139300000|2021-11-17 08:55:00|5548.37|5548.37|5546.85|5546.85|5548.37|5548.37|5546.6|5546.6|0
1637139310000|2021-11-17 08:55:10|5546.6|5546.6|5546.62|5546.62|5546.62|5546.62|5546.6|5546.6|0
1637139320000|2021-11-17 08:55:20|5547.32|5547.32|5546.97|5546.97|5547.32|5547.32|5546.62|5546.62|0
1637139330000|2021-11-17 08:55:30|5546.85|5546.85|5546.97|5546.97|5546.97|5546.97|5546.85|5546.85|0
1637139360000|2021-11-17 08:56:00|5547.32|5547.32|5548.38|5548.38|5549.09|5549.09|5547.32|5547.32|0
1637139370000|2021-11-17 08:56:10|5548.74|5548.74|5548.38|5548.38|5548.74|5548.74|5548.38|5548.38|0
1637139400000|2021-11-17 08:56:40|5548.66|5548.66|5548.66|5548.66|5548.66|5548.66|5548.66|5548.66|0
1637139450000|2021-11-17 08:57:30|5549|5549|5550.06|5550.06|5550.06|5550.06|5549|5549|0
1637139470000|2021-11-17 08:57:50|5549.35|5549.35|5549.35|5549.35|5549.35|5549.35|5549.35|5549.35|0
1637139510000|2021-11-17 08:58:30|5547.94|5547.94|5546.54|5546.54|5547.94|5547.94|5546.54|5546.54|0
1637139520000|2021-11-17 08:58:40|5546.19|5546.19|5546.19|5546.19|5546.19|5546.19|5546.19|5546.19|0
1637139540000|2021-11-17 08:59:00|5546.54|5546.54|5546.19|5546.19|5546.54|5546.54|5546.19|5546.19|0
1637139580000|2021-11-17 08:59:40|5546.9|5546.9|5548.94|5548.94|5548.94|5548.94|5546.9|5546.9|0
1637139590000|2021-11-17 08:59:50|5549.28|5549.28|5548.81|5548.81|5549.51|5549.51|5548.81|5548.81|0
1637139600000|2021-11-17 09:00:00|5549.16|5549.16|5548.09|5548.09|5549.16|5549.16|5547.99|5547.99|0
1637139630000|2021-11-17 09:00:30|5547.03|5547.03|5546.68|5546.68|5547.03|5547.03|5546.68|5546.68|0
1637139650000|2021-11-17 09:00:50|5546.33|5546.33|5546.33|5546.33|5546.33|5546.33|5546.33|5546.33|0
1637139720000|2021-11-17 09:02:00|5545.63|5545.63|5543.53|5543.53|5545.63|5545.63|5543.53|5543.53|0
1637139730000|2021-11-17 09:02:10|5543.03|5543.03|5542.32|5542.32|5543.03|5543.03|5542.32|5542.32|0
1637139750000|2021-11-17 09:02:30|5541.98|5541.98|5541.98|5541.98|5541.98|5541.98|5541.98|5541.98|0
1637139760000|2021-11-17 09:02:40|5542.69|5542.69|5543.75|5543.75|5543.75|5543.75|5542.69|5542.69|0
1637139800000|2021-11-17 09:03:20|5543.51|5543.51|5542.93|5542.93|5543.51|5543.51|5542.93|5542.93|0
1637139820000|2021-11-17 09:03:40|5542.65|5542.65|5542.3|5542.3|5542.65|5542.65|5542.3|5542.3|0
1637139830000|2021-11-17 09:03:50|5542.07|5542.07|5541.83|5541.83|5542.07|5542.07|5541.83|5541.83|0
1637139850000|2021-11-17 09:04:10|5541.58|5541.58|5540.29|5540.29|5541.58|5541.58|5540.29|5540.29|0
1637139860000|2021-11-17 09:04:20|5539.59|5539.59|5539.94|5539.94|5539.94|5539.94|5539.59|5539.59|0
1637139870000|2021-11-17 09:04:30|5539.71|5539.71|5536.9|5536.9|5539.71|5539.71|5536.9|5536.9|0
1637139890000|2021-11-17 09:04:50|5536.43|5536.43|5536.43|5536.43|5536.43|5536.43|5536.43|5536.43|0
1637139900000|2021-11-17 09:05:00|5536.2|5536.2|5536.43|5536.43|5536.55|5536.55|5536.2|5536.2|0
1637139910000|2021-11-17 09:05:10|5538.19|5538.19|5538.19|5538.19|5538.19|5538.19|5538.19|5538.19|0
1637139950000|2021-11-17 09:05:50|5538.55|5538.55|5538.19|5538.19|5538.55|5538.55|5538.19|5538.19|0
1637139960000|2021-11-17 09:06:00|5537.91|5537.91|5537.91|5537.91|5537.91|5537.91|5537.91|5537.91|0
1637140000000|2021-11-17 09:06:40|5537.56|5537.56|5537.56|5537.56|5537.56|5537.56|5537.56|5537.56|0
1637140010000|2021-11-17 09:06:50|5536.01|5536.01|5536.38|5536.38|5536.71|5536.71|5536.01|5536.01|0
1637140040000|2021-11-17 09:07:20|5536.02|5536.02|5535.77|5535.77|5536.02|5536.02|5535.77|5535.77|0
1637140050000|2021-11-17 09:07:30|5535.07|5535.07|5533.66|5533.66|5535.07|5535.07|5533.66|5533.66|0
1637140060000|2021-11-17 09:07:40|5533.31|5533.31|5532.7|5532.7|5533.31|5533.31|5532.7|5532.7|0
1637140070000|2021-11-17 09:07:50|5532.94|5532.94|5532.58|5532.58|5532.94|5532.94|5532.58|5532.58|0
1637140080000|2021-11-17 09:08:00|5531.5|5531.5|5531.5|5531.5|5531.5|5531.5|5531.5|5531.5|0
1637140090000|2021-11-17 09:08:10|5531.85|5531.85|5532.56|5532.56|5532.56|5532.56|5531.85|5531.85|0
1637140100000|2021-11-17 09:08:20|5533.26|5533.26|5532.71|5532.71|5533.76|5533.76|5532.71|5532.71|0
1637140130000|2021-11-17 09:08:50|5532.21|5532.21|5532.21|5532.21|5532.21|5532.21|5532.21|5532.21|0
1637140140000|2021-11-17 09:09:00|5533.27|5533.27|5533.97|5533.97|5533.97|5533.97|5533.27|5533.27|0
1637140150000|2021-11-17 09:09:10|5534.47|5534.47|5534.12|5534.12|5534.47|5534.47|5534.12|5534.12|0
1637140160000|2021-11-17 09:09:20|5534.46|5534.46|5534.46|5534.46|5534.46|5534.46|5534.46|5534.46|0
1637140190000|2021-11-17 09:09:50|5534.81|5534.81|5534.81|5534.81|5534.81|5534.81|5534.81|5534.81|0
1637140200000|2021-11-17 09:10:00|5535.16|5535.16|5534.93|5534.93|5535.16|5535.16|5534.93|5534.93|0
1637140210000|2021-11-17 09:10:10|5537.04|5537.04|5537.17|5537.17|5539.29|5539.29|5537.04|5537.04|0
1637140220000|2021-11-17 09:10:20|5537.54|5537.54|5537.54|5537.54|5537.54|5537.54|5537.54|5537.54|0
1637140230000|2021-11-17 09:10:30|5537.3|5537.3|5538.48|5538.48|5538.48|5538.48|5537.07|5537.07|0
1637140240000|2021-11-17 09:10:40|5537.78|5537.78|5538.72|5538.72|5538.72|5538.72|5537.78|5537.78|0
1637140290000|2021-11-17 09:11:30|5539.07|5539.07|5539.07|5539.07|5539.07|5539.07|5539.07|5539.07|0
1637140300000|2021-11-17 09:11:40|5538.72|5538.72|5538.01|5538.01|5538.72|5538.72|5538.01|5538.01|0
1637140310000|2021-11-17 09:11:50|5537.66|5537.66|5536.95|5536.95|5538.01|5538.01|5536.95|5536.95|0
1637140320000|2021-11-17 09:12:00|5537.3|5537.3|5537.3|5537.3|5537.3|5537.3|5537.3|5537.3|0
1637140340000|2021-11-17 09:12:20|5537.54|5537.54|5537.89|5537.89|5537.89|5537.89|5537.54|5537.54|0
1637140370000|2021-11-17 09:12:50|5538.95|5538.95|5538.95|5538.95|5538.95|5538.95|5538.95|5538.95|0
1637140390000|2021-11-17 09:13:10|5539.3|5539.3|5538.71|5538.71|5539.3|5539.3|5538.6|5538.6|0
1637140400000|2021-11-17 09:13:20|5538.48|5538.48|5538.36|5538.36|5538.48|5538.48|5538.36|5538.36|0
1637140420000|2021-11-17 09:13:40|5538.72|5538.72|5538.72|5538.72|5538.72|5538.72|5538.72|5538.72|0
1637140430000|2021-11-17 09:13:50|5538.01|5538.01|5538.01|5538.01|5538.01|5538.01|5538.01|5538.01|0
1637140440000|2021-11-17 09:14:00|5537.78|5537.78|5537.78|5537.78|5537.78|5537.78|5537.78|5537.78|0
1637140450000|2021-11-17 09:14:10|5537.1|5537.1|5537.1|5537.1|5537.1|5537.1|5537.1|5537.1|0
1637140460000|2021-11-17 09:14:20|5537.45|5537.45|5536.75|5536.75|5537.81|5537.81|5536.75|5536.75|0
1637140480000|2021-11-17 09:14:40|5536.86|5536.86|5537.81|5537.81|5537.81|5537.81|5536.39|5536.39|0
1637140490000|2021-11-17 09:14:50|5538.16|5538.16|5538.16|5538.16|5538.16|5538.16|5538.16|5538.16|0
1637140500000|2021-11-17 09:15:00|5538.39|5538.39|5538.39|5538.39|5538.74|5538.74|5537.69|5537.69|0
1637140510000|2021-11-17 09:15:10|5539.41|5539.41|5541.51|5541.51|5541.51|5541.51|5539.41|5539.41|0
1637140530000|2021-11-17 09:15:30|5541.63|5541.63|5541.75|5541.75|5541.75|5541.75|5541.63|5541.63|0
1637140550000|2021-11-17 09:15:50|5542.02|5542.02|5542.02|5542.02|5542.02|5542.02|5542.02|5542.02|0
1637140570000|2021-11-17 09:16:10|5541.32|5541.32|5541.32|5541.32|5541.32|5541.32|5541.32|5541.32|0
1637140590000|2021-11-17 09:16:30|5541.67|5541.67|5542.38|5542.38|5542.38|5542.38|5541.67|5541.67|0
1637140600000|2021-11-17 09:16:40|5542.02|5542.02|5544.08|5544.08|5544.08|5544.08|5542.02|5542.02|0
1637140610000|2021-11-17 09:16:50|5543.37|5543.37|5543.37|5543.37|5543.37|5543.37|5543.37|5543.37|0
1637140620000|2021-11-17 09:17:00|5543.73|5543.73|5543.73|5543.73|5543.73|5543.73|5543.73|5543.73|0
1637140640000|2021-11-17 09:17:20|5543.48|5543.48|5543.48|5543.48|5543.48|5543.48|5543.48|5543.48|0
1637140650000|2021-11-17 09:17:30|5542.8|5542.8|5545.27|5545.27|5545.27|5545.27|5542.8|5542.8|0
1637140660000|2021-11-17 09:17:40|5545.61|5545.61|5545.61|5545.61|5545.61|5545.61|5545.61|5545.61|0
1637140680000|2021-11-17 09:18:00|5547.02|5547.02|5544.56|5544.56|5547.37|5547.37|5544.56|5544.56|0
1637140740000|2021-11-17 09:19:00|5545.24|5545.24|5544.89|5544.89|5545.24|5545.24|5544.89|5544.89|0
1637140750000|2021-11-17 09:19:10|5545.59|5545.59|5548.25|5548.25|5548.25|5548.25|5545.59|5545.59|0
1637140760000|2021-11-17 09:19:20|5548.96|5548.96|5547.82|5547.82|5549.24|5549.24|5547.82|5547.82|0
1637140770000|2021-11-17 09:19:30|5547.57|5547.57|5547.57|5547.57|5547.57|5547.57|5547.57|5547.57|0
1637140800000|2021-11-17 09:20:00|5546.52|5546.52|5546.88|5546.88|5547.57|5547.57|5546.52|5546.52|0
1637140810000|2021-11-17 09:20:10|5546.18|5546.18|5546.18|5546.18|5546.18|5546.18|5545.82|5545.82|0
1637140820000|2021-11-17 09:20:20|5547.24|5547.24|5547.59|5547.59|5547.59|5547.59|5547.24|5547.24|0
1637140830000|2021-11-17 09:20:30|5546.88|5546.88|5546.88|5546.88|5546.88|5546.88|5546.88|5546.88|0
1637140860000|2021-11-17 09:21:00|5546.53|5546.53|5547.59|5547.59|5547.59|5547.59|5546.53|5546.53|0
1637140870000|2021-11-17 09:21:10|5547.24|5547.24|5547.24|5547.24|5547.24|5547.24|5547.24|5547.24|0
1637140880000|2021-11-17 09:21:20|5546.53|5546.53|5546.53|5546.53|5546.53|5546.53|5546.53|5546.53|0
1637140900000|2021-11-17 09:21:40|5547.24|5547.24|5547.24|5547.24|5547.24|5547.24|5547.24|5547.24|0
1637140930000|2021-11-17 09:22:10|5547.12|5547.12|5546.06|5546.06|5547.12|5547.12|5546.06|5546.06|0
1637140940000|2021-11-17 09:22:20|5545.35|5545.35|5545|5545|5545.35|5545.35|5545|5545|0
1637140960000|2021-11-17 09:22:40|5546.77|5546.77|5546.77|5546.77|5546.77|5546.77|5546.77|5546.77|0
1637140980000|2021-11-17 09:23:00|5547.01|5547.01|5547.01|5547.01|5547.01|5547.01|5547.01|5547.01|0
1637141010000|2021-11-17 09:23:30|5547.37|5547.37|5547.48|5547.48|5547.48|5547.48|5547.37|5547.37|0
1637141040000|2021-11-17 09:24:00|5547.82|5547.82|5546.41|5546.41|5547.82|5547.82|5546.41|5546.41|0
1637141050000|2021-11-17 09:24:10|5546.76|5546.76|5546.76|5546.76|5546.76|5546.76|5546.76|5546.76|0
1637141060000|2021-11-17 09:24:20|5547.12|5547.12|5547.12|5547.12|5547.12|5547.12|5547.12|5547.12|0
1637141080000|2021-11-17 09:24:40|5547.47|5547.47|5547.47|5547.47|5547.47|5547.47|5547.47|5547.47|0
1637141100000|2021-11-17 09:25:00|5547.72|5547.72|5547.72|5547.72|5547.72|5547.72|5547.72|5547.72|0
1637141110000|2021-11-17 09:25:10|5548.78|5548.78|5548.78|5548.78|5548.78|5548.78|5548.78|5548.78|0
1637141120000|2021-11-17 09:25:20|5549.48|5549.48|5549.48|5549.48|5549.48|5549.48|5549.48|5549.48|0
1637141130000|2021-11-17 09:25:30|5549.37|5549.37|5549.37|5549.37|5549.37|5549.37|5549.37|5549.37|0
1637141150000|2021-11-17 09:25:50|5548.66|5548.66|5548.66|5548.66|5548.66|5548.66|5548.66|5548.66|0
1637141170000|2021-11-17 09:26:10|5549.01|5549.01|5550.19|5550.19|5550.19|5550.19|5549.01|5549.01|0
1637141180000|2021-11-17 09:26:20|5550.42|5550.42|5550.77|5550.77|5550.77|5550.77|5550.42|5550.42|0
1637141230000|2021-11-17 09:27:10|5551.8|5551.8|5551.8|5551.8|5551.8|5551.8|5551.8|5551.8|0
1637141240000|2021-11-17 09:27:20|5552.76|5552.76|5552.76|5552.76|5552.76|5552.76|5552.76|5552.76|0
1637141250000|2021-11-17 09:27:30|5553.46|5553.46|5554.16|5554.16|5554.16|5554.16|5553.46|5553.46|0
1637141260000|2021-11-17 09:27:40|5554.66|5554.66|5555.65|5555.65|5555.65|5555.65|5554.66|5554.66|0
1637141270000|2021-11-17 09:27:50|5556|5556|5556.7|5556.7|5556.7|5556.7|5556|5556|0
1637141280000|2021-11-17 09:28:00|5556.87|5556.87|5555.91|5555.91|5556.87|5556.87|5555.66|5555.66|0
1637141290000|2021-11-17 09:28:10|5555.56|5555.56|5555.56|5555.56|5555.56|5555.56|5555.56|5555.56|0
1637141300000|2021-11-17 09:28:20|5555.22|5555.22|5555.56|5555.56|5555.56|5555.56|5555.22|5555.22|0
1637141310000|2021-11-17 09:28:30|5555.31|5555.31|5555.8|5555.8|5555.8|5555.8|5555.31|5555.31|0
1637141320000|2021-11-17 09:28:40|5555.11|5555.11|5555.1|5555.1|5555.11|5555.11|5555.1|5555.1|0
1637141340000|2021-11-17 09:29:00|5555.22|5555.22|5555.22|5555.22|5555.22|5555.22|5555.22|5555.22|0
1637141350000|2021-11-17 09:29:10|5556.27|5556.27|5556.16|5556.16|5556.27|5556.27|5556.16|5556.16|0
1637141360000|2021-11-17 09:29:20|5555.45|5555.45|5555.8|5555.8|5555.8|5555.8|5555.45|5555.45|0
1637141390000|2021-11-17 09:29:50|5555.45|5555.45|5555.45|5555.45|5555.45|5555.45|5555.45|5555.45|0
1637141420000|2021-11-17 09:30:20|5554.39|5554.39|5554.39|5554.39|5554.39|5554.39|5554.39|5554.39|0
1637141440000|2021-11-17 09:30:40|5554.04|5554.04|5555.22|5555.22|5555.22|5555.22|5554.04|5554.04|0
1637141460000|2021-11-17 09:31:00|5555.33|5555.33|5554.98|5554.98|5555.33|5555.33|5554.98|5554.98|0
1637141470000|2021-11-17 09:31:10|5554.86|5554.86|5554.86|5554.86|5554.86|5554.86|5554.86|5554.86|0
1637141490000|2021-11-17 09:31:30|5554.16|5554.16|5553.8|5553.8|5554.16|5554.16|5553.45|5553.45|0
1637141510000|2021-11-17 09:31:50|5554.16|5554.16|5554.16|5554.16|5554.16|5554.16|5554.16|5554.16|0
1637141520000|2021-11-17 09:32:00|5554.83|5554.83|5554.66|5554.66|5554.83|5554.83|5554.5|5554.5|0
1637141530000|2021-11-17 09:32:10|5554.31|5554.31|5554.14|5554.14|5554.31|5554.31|5554.14|5554.14|0
1637141550000|2021-11-17 09:32:30|5554.5|5554.5|5554.5|5554.5|5554.5|5554.5|5554.5|5554.5|0
1637141560000|2021-11-17 09:32:40|5554.03|5554.03|5554.03|5554.03|5554.03|5554.03|5554.03|5554.03|0
1637141570000|2021-11-17 09:32:50|5554.14|5554.14|5554.14|5554.14|5554.14|5554.14|5554.14|5554.14|0
1637141580000|2021-11-17 09:33:00|5554.26|5554.26|5552.72|5552.72|5554.26|5554.26|5552.37|5552.37|0
1637141590000|2021-11-17 09:33:10|5553.07|5553.07|5553.32|5553.32|5553.32|5553.32|5553.07|5553.07|0
1637141610000|2021-11-17 09:33:30|5553.67|5553.67|5554.02|5554.02|5554.02|5554.02|5553.67|5553.67|0
1637141620000|2021-11-17 09:33:40|5554.38|5554.38|5554.38|5554.38|5554.38|5554.38|5554.38|5554.38|0
1637141630000|2021-11-17 09:33:50|5554.72|5554.72|5554.72|5554.72|5554.72|5554.72|5554.72|5554.72|0
1637141680000|2021-11-17 09:34:40|5555.07|5555.07|5555.42|5555.42|5555.42|5555.42|5555.07|5555.07|0
1637141720000|2021-11-17 09:35:20|5555.08|5555.08|5554.13|5554.13|5555.08|5555.08|5554.13|5554.13|0
1637141730000|2021-11-17 09:35:30|5553.85|5553.85|5553.14|5553.14|5553.85|5553.85|5553.14|5553.14|0
1637141750000|2021-11-17 09:35:50|5552.44|5552.44|5552.44|5552.44|5552.44|5552.44|5552.44|5552.44|0
1637141760000|2021-11-17 09:36:00|5553.14|5553.14|5553.14|5553.14|5553.14|5553.14|5553.14|5553.14|0
1637141770000|2021-11-17 09:36:10|5553.5|5553.5|5554.32|5554.32|5554.32|5554.32|5553.5|5553.5|0
1637141780000|2021-11-17 09:36:20|5554.09|5554.09|5554.09|5554.09|5554.09|5554.09|5554.09|5554.09|0
1637141790000|2021-11-17 09:36:30|5553.97|5553.97|5553.97|5553.97|5553.97|5553.97|5553.97|5553.97|0
1637141810000|2021-11-17 09:36:50|5553.62|5553.62|5553.62|5553.62|5553.62|5553.62|5553.62|5553.62|0
1637141830000|2021-11-17 09:37:10|5553.26|5553.26|5553.26|5553.26|5553.26|5553.26|5553.26|5553.26|0
1637141870000|2021-11-17 09:37:50|5553.97|5553.97|5553.97|5553.97|5553.97|5553.97|5553.97|5553.97|0
1637141880000|2021-11-17 09:38:00|5553.62|5553.62|5553.62|5553.62|5553.62|5553.62|5553.62|5553.62|0
1637141920000|2021-11-17 09:38:40|5554.32|5554.32|5554.67|5554.67|5554.67|5554.67|5554.32|5554.32|0
1637141940000|2021-11-17 09:39:00|5555.03|5555.03|5555.73|5555.73|5555.73|5555.73|5555.03|5555.03|0
1637141950000|2021-11-17 09:39:10|5556.32|5556.32|5557.31|5557.31|5557.31|5557.31|5556.32|5556.32|0
1637141960000|2021-11-17 09:39:20|5557.66|5557.66|5558.37|5558.37|5558.37|5558.37|5557.66|5557.66|0
1637141980000|2021-11-17 09:39:40|5558.6|5558.6|5558.37|5558.37|5558.6|5558.6|5558.37|5558.37|0
1637141990000|2021-11-17 09:39:50|5558.72|5558.72|5558.72|5558.72|5558.72|5558.72|5558.72|5558.72|0
1637142000000|2021-11-17 09:40:00|5558.01|5558.01|5558.72|5558.72|5559.42|5559.42|5558.01|5558.01|0
1637142010000|2021-11-17 09:40:10|5558.37|5558.37|5558.37|5558.37|5558.37|5558.37|5558.37|5558.37|0
1637142020000|2021-11-17 09:40:20|5559.42|5559.42|5560.48|5560.48|5560.48|5560.48|5559.42|5559.42|0
1637142030000|2021-11-17 09:40:30|5560.13|5560.13|5560.13|5560.13|5560.13|5560.13|5560.13|5560.13|0
1637142100000|2021-11-17 09:41:40|5559.78|5559.78|5560.01|5560.01|5560.01|5560.01|5559.78|5559.78|0
1637142120000|2021-11-17 09:42:00|5559.3|5559.3|5559.3|5559.3|5559.3|5559.3|5559.3|5559.3|0
1637142130000|2021-11-17 09:42:10|5559.66|5559.66|5559.66|5559.66|5559.66|5559.66|5559.66|5559.66|0
1637142140000|2021-11-17 09:42:20|5559.32|5559.32|5559.32|5559.32|5559.32|5559.32|5559.32|5559.32|0
1637142150000|2021-11-17 09:42:30|5559.66|5559.66|5559.66|5559.66|5559.66|5559.66|5559.66|5559.66|0
1637142180000|2021-11-17 09:43:00|5559.41|5559.41|5559.41|5559.41|5559.41|5559.41|5559.41|5559.41|0
1637142210000|2021-11-17 09:43:30|5559.06|5559.06|5559.06|5559.06|5559.06|5559.06|5559.06|5559.06|0
1637142220000|2021-11-17 09:43:40|5558.83|5558.83|5558.59|5558.59|5558.83|5558.83|5558.59|5558.59|0
1637142230000|2021-11-17 09:43:50|5558.71|5558.71|5558.83|5558.83|5558.83|5558.83|5558.71|5558.71|0
1637142280000|2021-11-17 09:44:40|5558.12|5558.12|5560.59|5560.59|5560.59|5560.59|5557.77|5557.77|0
1637142290000|2021-11-17 09:44:50|5559.88|5559.88|5560.24|5560.24|5560.24|5560.24|5559.88|5559.88|0
1637142310000|2021-11-17 09:45:10|5559.18|5559.18|5559.18|5559.18|5559.18|5559.18|5559.18|5559.18|0
1637142320000|2021-11-17 09:45:20|5559.88|5559.88|5560.24|5560.24|5560.24|5560.24|5559.88|5559.88|0
1637142330000|2021-11-17 09:45:30|5559.88|5559.88|5559.88|5559.88|5559.88|5559.88|5559.88|5559.88|0
1637142340000|2021-11-17 09:45:40|5560.22|5560.22|5560.47|5560.47|5560.47|5560.47|5560.22|5560.22|0
1637142350000|2021-11-17 09:45:50|5560.12|5560.12|5560.12|5560.12|5560.12|5560.12|5560.12|5560.12|0
1637142390000|2021-11-17 09:46:30|5561.07|5561.07|5561.07|5561.07|5561.07|5561.07|5561.07|5561.07|0
1637142410000|2021-11-17 09:46:50|5560.96|5560.96|5561.07|5561.07|5561.07|5561.07|5560.96|5560.96|0
1637142440000|2021-11-17 09:47:20|5560.37|5560.37|5560.26|5560.26|5560.97|5560.97|5560.26|5560.26|0
1637142450000|2021-11-17 09:47:30|5559.91|5559.91|5559.91|5559.91|5559.91|5559.91|5559.91|5559.91|0
1637142460000|2021-11-17 09:47:40|5559.66|5559.66|5559.66|5559.66|5559.66|5559.66|5559.66|5559.66|0
1637142480000|2021-11-17 09:48:00|5559.54|5559.54|5559.54|5559.54|5559.54|5559.54|5559.54|5559.54|0
1637142500000|2021-11-17 09:48:20|5559.9|5559.9|5559.54|5559.54|5559.9|5559.9|5559.54|5559.54|0
1637142520000|2021-11-17 09:48:40|5558.84|5558.84|5559.19|5559.19|5559.19|5559.19|5558.84|5558.84|0
1637142550000|2021-11-17 09:49:10|5558.85|5558.85|5558.5|5558.5|5558.85|5558.85|5558.5|5558.5|0
1637142560000|2021-11-17 09:49:20|5557.79|5557.79|5557.79|5557.79|5557.79|5557.79|5557.79|5557.79|0
1637142580000|2021-11-17 09:49:40|5558.5|5558.5|5558.5|5558.5|5558.5|5558.5|5558.5|5558.5|0
1637142590000|2021-11-17 09:49:50|5557.79|5557.79|5557.79|5557.79|5557.79|5557.79|5557.79|5557.79|0
1637142610000|2021-11-17 09:50:10|5558.15|5558.15|5558.49|5558.49|5558.5|5558.5|5558.15|5558.15|0
1637142630000|2021-11-17 09:50:30|5557.43|5557.43|5557.07|5557.07|5557.43|5557.43|5557.07|5557.07|0
1637142660000|2021-11-17 09:51:00|5556.37|5556.37|5556.37|5556.37|5556.37|5556.37|5556.37|5556.37|0
1637142710000|2021-11-17 09:51:50|5556.6|5556.6|5556.37|5556.37|5556.6|5556.6|5556.37|5556.37|0
1637142720000|2021-11-17 09:52:00|5556.48|5556.48|5556.48|5556.48|5556.48|5556.48|5556.48|5556.48|0
1637142750000|2021-11-17 09:52:30|5555.07|5555.07|5555.07|5555.07|5555.07|5555.07|5555.07|5555.07|0
1637142760000|2021-11-17 09:52:40|5554.01|5554.01|5554.01|5554.01|5554.01|5554.01|5554.01|5554.01|0
1637142830000|2021-11-17 09:53:50|5554.37|5554.37|5556.13|5556.13|5556.13|5556.13|5554.37|5554.37|0
1637142880000|2021-11-17 09:54:40|5556.84|5556.84|5556.48|5556.48|5556.84|5556.84|5556.48|5556.48|0
1637142890000|2021-11-17 09:54:50|5555.78|5555.78|5555.78|5555.78|5555.78|5555.78|5555.78|5555.78|0
1637142900000|2021-11-17 09:55:00|5555.43|5555.43|5555.43|5555.43|5555.43|5555.43|5555.43|5555.43|0
1637142910000|2021-11-17 09:55:10|5554.72|5554.72|5554.72|5554.72|5554.72|5554.72|5554.72|5554.72|0
1637142920000|2021-11-17 09:55:20|5555.07|5555.07|5555.07|5555.07|5555.07|5555.07|5555.07|5555.07|0
1637142930000|2021-11-17 09:55:30|5555.19|5555.19|5555.19|5555.19|5555.19|5555.19|5555.19|5555.19|0
1637142950000|2021-11-17 09:55:50|5555.53|5555.53|5556.23|5556.23|5556.23|5556.23|5555.53|5555.53|0
1637142980000|2021-11-17 09:56:20|5556.94|5556.94|5556.94|5556.94|5556.94|5556.94|5556.94|5556.94|0
1637142990000|2021-11-17 09:56:30|5556.6|5556.6|5557.65|5557.65|5557.65|5557.65|5556.6|5556.6|0
1637143020000|2021-11-17 09:57:00|5558|5558|5558|5558|5558|5558|5558|5558|0
1637143050000|2021-11-17 09:57:30|5558.35|5558.35|5558|5558|5558.35|5558.35|5558|5558|0
1637143060000|2021-11-17 09:57:40|5558.34|5558.34|5558|5558|5558.34|5558.34|5558|5558|0
1637143090000|2021-11-17 09:58:10|5559.41|5559.41|5559.06|5559.06|5559.41|5559.41|5559.06|5559.06|0
1637143100000|2021-11-17 09:58:20|5558.71|5558.71|5559.06|5559.06|5559.06|5559.06|5558.71|5558.71|0
1637143150000|2021-11-17 09:59:10|5559.4|5559.4|5559.4|5559.4|5559.4|5559.4|5559.4|5559.4|0
1637143170000|2021-11-17 09:59:30|5559.51|5559.51|5559.51|5559.51|5559.51|5559.51|5559.51|5559.51|0
1637143230000|2021-11-17 10:00:30|5559.16|5559.16|5559.16|5559.16|5559.28|5559.28|5559.16|5559.16|0
1637143240000|2021-11-17 10:00:40|5559.52|5559.52|5559.87|5559.87|5559.87|5559.87|5559.52|5559.52|0
1637143250000|2021-11-17 10:00:50|5560.22|5560.22|5560.22|5560.22|5560.22|5560.22|5560.22|5560.22|0
1637143280000|2021-11-17 10:01:20|5560.58|5560.58|5560.22|5560.22|5560.58|5560.58|5560.22|5560.22|0
1637143300000|2021-11-17 10:01:40|5560.5|5560.5|5560.39|5560.39|5560.5|5560.5|5560.27|5560.27|0
1637143310000|2021-11-17 10:01:50|5560.03|5560.03|5560.03|5560.03|5560.03|5560.03|5560.03|5560.03|0
1637143320000|2021-11-17 10:02:00|5560.37|5560.37|5560.37|5560.37|5560.37|5560.37|5560.37|5560.37|0
1637143330000|2021-11-17 10:02:10|5560.26|5560.26|5560.21|5560.21|5560.37|5560.37|5560.09|5560.09|0
1637143340000|2021-11-17 10:02:20|5560.09|5560.09|5560.56|5560.56|5560.56|5560.56|5560.09|5560.09|0
1637143360000|2021-11-17 10:02:40|5560.22|5560.22|5560.58|5560.58|5560.58|5560.58|5560.22|5560.22|0
1637143380000|2021-11-17 10:03:00|5560.93|5560.93|5560.93|5560.93|5560.93|5560.93|5560.93|5560.93|0
1637143390000|2021-11-17 10:03:10|5561.18|5561.18|5561.18|5561.18|5561.18|5561.18|5561.18|5561.18|0
1637143430000|2021-11-17 10:03:50|5561.88|5561.88|5561.53|5561.53|5561.88|5561.88|5561.53|5561.53|0
1637143440000|2021-11-17 10:04:00|5561.18|5561.18|5561.18|5561.18|5561.18|5561.18|5561.18|5561.18|0
1637143450000|2021-11-17 10:04:10|5561.88|5561.88|5561.88|5561.88|5561.88|5561.88|5561.88|5561.88|0
1637143460000|2021-11-17 10:04:20|5561.77|5561.77|5561.77|5561.77|5561.77|5561.77|5561.77|5561.77|0
1637143470000|2021-11-17 10:04:30|5562.11|5562.11|5562.22|5562.22|5562.22|5562.22|5562.11|5562.11|0
1637143490000|2021-11-17 10:04:50|5562.57|5562.57|5563.28|5563.28|5563.28|5563.28|5562.57|5562.57|0
1637143520000|2021-11-17 10:05:20|5563.03|5563.03|5563.03|5563.03|5563.03|5563.03|5563.03|5563.03|0
1637143550000|2021-11-17 10:05:50|5563.74|5563.74|5564.91|5564.91|5564.91|5564.91|5563.74|5563.74|0
1637143570000|2021-11-17 10:06:10|5565.03|5565.03|5565.03|5565.03|5565.03|5565.03|5565.03|5565.03|0
1637143580000|2021-11-17 10:06:20|5564.32|5564.32|5564.32|5564.32|5564.32|5564.32|5564.32|5564.32|0
1637143590000|2021-11-17 10:06:30|5564.57|5564.57|5564.57|5564.57|5564.57|5564.57|5564.57|5564.57|0
1637143600000|2021-11-17 10:06:40|5564.93|5564.93|5565.28|5565.28|5565.28|5565.28|5564.93|5564.93|0
1637143610000|2021-11-17 10:06:50|5565.03|5565.03|5564.78|5564.78|5565.03|5565.03|5564.78|5564.78|0
1637143620000|2021-11-17 10:07:00|5565.02|5565.02|5565.02|5565.02|5565.02|5565.02|5565.02|5565.02|0
1637143640000|2021-11-17 10:07:20|5563.96|5563.96|5562.9|5562.9|5563.96|5563.96|5562.9|5562.9|0
1637143660000|2021-11-17 10:07:40|5563.25|5563.25|5563.25|5563.25|5563.25|5563.25|5563.25|5563.25|0
1637143670000|2021-11-17 10:07:50|5563|5563|5562.75|5562.75|5563|5563|5562.75|5562.75|0
1637143680000|2021-11-17 10:08:00|5562.87|5562.87|5563.58|5563.58|5563.58|5563.58|5562.87|5562.87|0
1637143690000|2021-11-17 10:08:10|5563.22|5563.22|5563.22|5563.22|5563.22|5563.22|5563.22|5563.22|0
1637143700000|2021-11-17 10:08:20|5562.94|5562.94|5562.94|5562.94|5562.94|5562.94|5562.94|5562.94|0
1637143740000|2021-11-17 10:09:00|5563.06|5563.06|5563.06|5563.06|5563.06|5563.06|5563.06|5563.06|0
1637143750000|2021-11-17 10:09:10|5563.41|5563.41|5563.06|5563.06|5563.41|5563.41|5563.06|5563.06|0
1637143760000|2021-11-17 10:09:20|5562.81|5562.81|5562.19|5562.19|5562.81|5562.81|5562.19|5562.19|0
1637143770000|2021-11-17 10:09:30|5562.31|5562.31|5561.61|5561.61|5562.31|5562.31|5561.61|5561.61|0
1637143780000|2021-11-17 10:09:40|5561.27|5561.27|5561.27|5561.27|5561.27|5561.27|5561.27|5561.27|0
1637143790000|2021-11-17 10:09:50|5560.93|5560.93|5560.35|5560.35|5561.04|5561.04|5560.35|5560.35|0
1637143820000|2021-11-17 10:10:20|5560.6|5560.6|5560.6|5560.6|5560.6|5560.6|5560.6|5560.6|0
1637143830000|2021-11-17 10:10:30|5560.94|5560.94|5561.76|5561.76|5561.76|5561.76|5560.94|5560.94|0
1637143870000|2021-11-17 10:11:10|5561.88|5561.88|5562.23|5562.23|5562.23|5562.23|5561.88|5561.88|0
1637143880000|2021-11-17 10:11:20|5562.35|5562.35|5562.23|5562.23|5562.35|5562.35|5562.23|5562.23|0
1637143890000|2021-11-17 10:11:30|5562.57|5562.57|5563.28|5563.28|5563.28|5563.28|5562.57|5562.57|0
1637143920000|2021-11-17 10:12:00|5563.63|5563.63|5564.68|5564.68|5564.68|5564.68|5563.63|5563.63|0
1637143940000|2021-11-17 10:12:20|5564.92|5564.92|5565.62|5565.62|5565.62|5565.62|5564.92|5564.92|0
1637143950000|2021-11-17 10:12:30|5565.97|5565.97|5567.46|5567.46|5567.46|5567.46|5565.97|5565.97|0
1637143960000|2021-11-17 10:12:40|5567.23|5567.23|5567.23|5567.23|5567.23|5567.23|5567.23|5567.23|0
1637143980000|2021-11-17 10:13:00|5566.87|5566.87|5566.87|5566.87|5566.87|5566.87|5566.87|5566.87|0
1637144000000|2021-11-17 10:13:20|5567.21|5567.21|5568.78|5568.78|5568.9|5568.9|5567.21|5567.21|0
1637144010000|2021-11-17 10:13:30|5568.43|5568.43|5568.43|5568.43|5568.43|5568.43|5568.43|5568.43|0
1637144030000|2021-11-17 10:13:50|5568.19|5568.19|5568.19|5568.19|5568.19|5568.19|5568.19|5568.19|0
1637144070000|2021-11-17 10:14:30|5567.84|5567.84|5565.95|5565.95|5567.84|5567.84|5565.95|5565.95|0
1637144090000|2021-11-17 10:14:50|5565.61|5565.61|5565.61|5565.61|5565.61|5565.61|5565.61|5565.61|0
1637144100000|2021-11-17 10:15:00|5565.26|5565.26|5564.45|5564.45|5565.26|5565.26|5564.45|5564.45|0
1637144120000|2021-11-17 10:15:20|5563.86|5563.86|5563.86|5563.86|5563.86|5563.86|5563.86|5563.86|0
1637144130000|2021-11-17 10:15:30|5563.52|5563.52|5563.86|5563.86|5563.86|5563.86|5563.52|5563.52|0
1637144160000|2021-11-17 10:16:00|5563.98|5563.98|5561.86|5561.86|5563.98|5563.98|5561.86|5561.86|0
1637144170000|2021-11-17 10:16:10|5561.51|5561.51|5560.44|5560.44|5561.51|5561.51|5560.44|5560.44|0
1637144180000|2021-11-17 10:16:20|5560.55|5560.55|5560.32|5560.32|5560.67|5560.67|5560.32|5560.32|0
1637144200000|2021-11-17 10:16:40|5561.03|5561.03|5559.38|5559.38|5561.03|5561.03|5559.38|5559.38|0
1637144220000|2021-11-17 10:17:00|5558.91|5558.91|5560.68|5560.68|5560.68|5560.68|5558.68|5558.68|0
1637144230000|2021-11-17 10:17:10|5560.33|5560.33|5560.33|5560.33|5560.33|5560.33|5560.33|5560.33|0
1637144240000|2021-11-17 10:17:20|5559.62|5559.62|5559.62|5559.62|5559.62|5559.62|5559.62|5559.62|0
1637144250000|2021-11-17 10:17:30|5559.85|5559.85|5559.6|5559.6|5559.85|5559.85|5559.6|5559.6|0
1637144260000|2021-11-17 10:17:40|5559.25|5559.25|5559.25|5559.25|5559.25|5559.25|5559.25|5559.25|0
1637144280000|2021-11-17 10:18:00|5559.13|5559.13|5559.13|5559.13|5559.13|5559.13|5559.13|5559.13|0
1637144310000|2021-11-17 10:18:30|5558.78|5558.78|5558.78|5558.78|5558.78|5558.78|5558.78|5558.78|0
1637144360000|2021-11-17 10:19:20|5558.5|5558.5|5555.9|5555.9|5558.5|5558.5|5555.9|5555.9|0
1637144390000|2021-11-17 10:19:50|5556.02|5556.02|5555.9|5555.9|5556.02|5556.02|5555.9|5555.9|0
1637144400000|2021-11-17 10:20:00|5554.84|5554.84|5555.2|5555.2|5555.2|5555.2|5554.84|5554.84|0
1637144410000|2021-11-17 10:20:10|5553.78|5553.78|5552.42|5552.42|5553.78|5553.78|5552.42|5552.42|0
1637144420000|2021-11-17 10:20:20|5553.48|5553.48|5553.48|5553.48|5553.48|5553.48|5553.48|5553.48|0
1637144450000|2021-11-17 10:20:50|5552.42|5552.42|5552.42|5552.42|5552.42|5552.42|5552.42|5552.42|0
1637144460000|2021-11-17 10:21:00|5552.17|5552.17|5553.94|5553.94|5554.18|5554.18|5552.17|5552.17|0
1637144490000|2021-11-17 10:21:30|5553.69|5553.69|5554.29|5554.29|5554.29|5554.29|5553.69|5553.69|0
1637144510000|2021-11-17 10:21:50|5554.64|5554.64|5554.64|5554.64|5554.64|5554.64|5554.64|5554.64|0
1637144520000|2021-11-17 10:22:00|5554.92|5554.92|5554.21|5554.21|5554.92|5554.92|5554.21|5554.21|0
1637144550000|2021-11-17 10:22:30|5553.86|5553.86|5553.86|5553.86|5553.86|5553.86|5553.86|5553.86|0
1637144580000|2021-11-17 10:23:00|5553.51|5553.51|5553.26|5553.26|5553.51|5553.51|5553.26|5553.26|0
1637144590000|2021-11-17 10:23:10|5552.91|5552.91|5552.91|5552.91|5552.91|5552.91|5552.91|5552.91|0
1637144610000|2021-11-17 10:23:30|5552.2|5552.2|5552.2|5552.2|5552.2|5552.2|5552.2|5552.2|0
1637144620000|2021-11-17 10:23:40|5551.5|5551.5|5551.5|5551.5|5551.5|5551.5|5551.5|5551.5|0
1637144640000|2021-11-17 10:24:00|5551.85|5551.85|5551.85|5551.85|5551.85|5551.85|5551.85|5551.85|0
1637144650000|2021-11-17 10:24:10|5552.55|5552.55|5552.95|5552.95|5552.95|5552.95|5552.2|5552.2|0
1637144660000|2021-11-17 10:24:20|5552.83|5552.83|5552.83|5552.83|5552.83|5552.83|5552.83|5552.83|0
1637144670000|2021-11-17 10:24:30|5552.33|5552.33|5552.33|5552.33|5552.33|5552.33|5552.33|5552.33|0
1637144700000|2021-11-17 10:25:00|5550.92|5550.92|5551.63|5551.63|5551.63|5551.63|5550.92|5550.92|0
1637144710000|2021-11-17 10:25:10|5551.97|5551.97|5551.97|5551.97|5551.97|5551.97|5551.97|5551.97|0
1637144720000|2021-11-17 10:25:20|5551.63|5551.63|5551.97|5551.97|5551.97|5551.97|5551.63|5551.63|0
1637144730000|2021-11-17 10:25:30|5552.32|5552.32|5551.97|5551.97|5552.32|5552.32|5551.97|5551.97|0
1637144740000|2021-11-17 10:25:40|5552.32|5552.32|5551.98|5551.98|5552.92|5552.92|5551.98|5551.98|0
1637144750000|2021-11-17 10:25:50|5551.63|5551.63|5551.13|5551.13|5551.63|5551.63|5551.13|5551.13|0
1637144760000|2021-11-17 10:26:00|5550.42|5550.42|5550.54|5550.54|5550.78|5550.78|5550.42|5550.42|0
1637144770000|2021-11-17 10:26:10|5550.66|5550.66|5550.31|5550.31|5550.66|5550.66|5550.31|5550.31|0
1637144780000|2021-11-17 10:26:20|5551.01|5551.01|5550.78|5550.78|5551.13|5551.13|5550.78|5550.78|0
1637144790000|2021-11-17 10:26:30|5551.48|5551.48|5551.38|5551.38|5551.73|5551.73|5551.38|5551.38|0
1637144800000|2021-11-17 10:26:40|5551.02|5551.02|5551.14|5551.14|5551.14|5551.14|5551.02|5551.02|0
1637144850000|2021-11-17 10:27:30|5551.49|5551.49|5552.32|5552.32|5552.32|5552.32|5551.49|5551.49|0
1637144870000|2021-11-17 10:27:50|5551.61|5551.61|5551.01|5551.01|5551.61|5551.61|5551.01|5551.01|0
1637144880000|2021-11-17 10:28:00|5551.36|5551.36|5551.36|5551.36|5551.36|5551.36|5551.36|5551.36|0
1637144900000|2021-11-17 10:28:20|5551.61|5551.61|5551.61|5551.61|5551.61|5551.61|5551.61|5551.61|0
1637144980000|2021-11-17 10:29:40|5551.96|5551.96|5551.96|5551.96|5551.96|5551.96|5551.96|5551.96|0
1637145000000|2021-11-17 10:30:00|5552.32|5552.32|5551.71|5551.71|5552.32|5552.32|5551.71|5551.71|0
1637145010000|2021-11-17 10:30:10|5551.38|5551.38|5550.66|5550.66|5551.38|5551.38|5549.36|5549.36|0
1637145020000|2021-11-17 10:30:20|5550.54|5550.54|5550.54|5550.54|5550.54|5550.54|5550.54|5550.54|0
1637145040000|2021-11-17 10:30:40|5549.86|5549.86|5549.86|5549.86|5549.86|5549.86|5549.86|5549.86|0
1637145050000|2021-11-17 10:30:50|5549.51|5549.51|5549.51|5549.51|5549.51|5549.51|5549.51|5549.51|0
1637145060000|2021-11-17 10:31:00|5548.45|5548.45|5548.45|5548.45|5548.45|5548.45|5548.45|5548.45|0
1637145090000|2021-11-17 10:31:30|5548.2|5548.2|5548.2|5548.2|5548.2|5548.2|5548.2|5548.2|0
1637145120000|2021-11-17 10:32:00|5548.09|5548.09|5547.03|5547.03|5548.09|5548.09|5547.03|5547.03|0
1637145130000|2021-11-17 10:32:10|5547.15|5547.15|5547.38|5547.38|5547.38|5547.38|5547.15|5547.15|0
1637145140000|2021-11-17 10:32:20|5547.73|5547.73|5548.09|5548.09|5548.09|5548.09|5547.73|5547.73|0
1637145150000|2021-11-17 10:32:30|5547.73|5547.73|5547.73|5547.73|5547.73|5547.73|5547.73|5547.73|0
1637145160000|2021-11-17 10:32:40|5547.48|5547.48|5547.13|5547.13|5547.48|5547.48|5547.13|5547.13|0
1637145180000|2021-11-17 10:33:00|5546.79|5546.79|5546.79|5546.79|5546.79|5546.79|5546.79|5546.79|0
1637145190000|2021-11-17 10:33:10|5546.68|5546.68|5546.68|5546.68|5546.68|5546.68|5546.68|5546.68|0
1637145210000|2021-11-17 10:33:30|5546.09|5546.09|5546.09|5546.09|5546.09|5546.09|5546.09|5546.09|0
1637145220000|2021-11-17 10:33:40|5546.33|5546.33|5546.33|5546.33|5546.33|5546.33|5546.33|5546.33|0
1637145230000|2021-11-17 10:33:50|5547.03|5547.03|5547.03|5547.03|5547.03|5547.03|5547.03|5547.03|0
1637145250000|2021-11-17 10:34:10|5545.97|5545.97|5545.97|5545.97|5545.97|5545.97|5545.97|5545.97|0
1637145290000|2021-11-17 10:34:50|5544.92|5544.92|5544.92|5544.92|5544.92|5544.92|5544.92|5544.92|0
1637145300000|2021-11-17 10:35:00|5544.58|5544.58|5544.58|5544.58|5544.58|5544.58|5544.58|5544.58|0
1637145320000|2021-11-17 10:35:20|5543.87|5543.87|5542.81|5542.81|5543.87|5543.87|5542.81|5542.81|0
1637145330000|2021-11-17 10:35:30|5543.52|5543.52|5543.87|5543.87|5543.87|5543.87|5543.52|5543.52|0
1637145340000|2021-11-17 10:35:40|5544.22|5544.22|5544.22|5544.22|5544.22|5544.22|5544.22|5544.22|0
1637145360000|2021-11-17 10:36:00|5544.58|5544.58|5544.58|5544.58|5544.58|5544.58|5544.58|5544.58|0
1637145370000|2021-11-17 10:36:10|5544.46|5544.46|5544.46|5544.46|5544.46|5544.46|5544.46|5544.46|0
1637145390000|2021-11-17 10:36:30|5544.11|5544.11|5544.11|5544.11|5544.11|5544.11|5544.11|5544.11|0
1637145420000|2021-11-17 10:37:00|5544.85|5544.85|5546.25|5546.25|5546.25|5546.25|5544.85|5544.85|0
1637145430000|2021-11-17 10:37:10|5546.48|5546.48|5546.37|5546.37|5546.48|5546.48|5546.37|5546.37|0
1637145470000|2021-11-17 10:37:50|5546.01|5546.01|5546.01|5546.01|5546.01|5546.01|5546.01|5546.01|0
1637145490000|2021-11-17 10:38:10|5546.37|5546.37|5546.37|5546.37|5546.37|5546.37|5546.37|5546.37|0
1637145510000|2021-11-17 10:38:30|5546.62|5546.62|5546.62|5546.62|5546.62|5546.62|5546.62|5546.62|0
1637145560000|2021-11-17 10:39:20|5547.92|5547.92|5548.28|5548.28|5548.28|5548.28|5547.92|5547.92|0
1637145600000|2021-11-17 10:40:00|5547.57|5547.57|5548.63|5548.63|5548.63|5548.63|5547.57|5547.57|0
1637145610000|2021-11-17 10:40:10|5549.69|5549.69|5551.45|5551.45|5551.45|5551.45|5549.69|5549.69|0
1637145620000|2021-11-17 10:40:20|5551.1|5551.1|5550.75|5550.75|5551.1|5551.1|5550.75|5550.75|0
1637145630000|2021-11-17 10:40:30|5551.45|5551.45|5551.81|5551.81|5552.16|5552.16|5551.45|5551.45|0
1637145640000|2021-11-17 10:40:40|5552.51|5552.51|5552.51|5552.51|5552.51|5552.51|5552.51|5552.51|0
1637145660000|2021-11-17 10:41:00|5552.63|5552.63|5552.63|5552.63|5552.63|5552.63|5552.63|5552.63|0
1637145670000|2021-11-17 10:41:10|5553.13|5553.13|5555.35|5555.35|5555.35|5555.35|5553.13|5553.13|0
1637145680000|2021-11-17 10:41:20|5555.7|5555.7|5555.7|5555.7|5555.7|5555.7|5555.7|5555.7|0
1637145720000|2021-11-17 10:42:00|5554.64|5554.64|5555|5555|5555.7|5555.7|5554.64|5554.64|0
1637145730000|2021-11-17 10:42:10|5554.66|5554.66|5554.66|5554.66|5554.66|5554.66|5554.66|5554.66|0
1637145740000|2021-11-17 10:42:20|5553.6|5553.6|5553.6|5553.6|5553.6|5553.6|5553.6|5553.6|0
1637145750000|2021-11-17 10:42:30|5553.95|5553.95|5554.66|5554.66|5554.66|5554.66|5553.95|5553.95|0
1637145810000|2021-11-17 10:43:30|5553.95|5553.95|5553.95|5553.95|5553.95|5553.95|5553.95|5553.95|0
1637145840000|2021-11-17 10:44:00|5552.54|5552.54|5552.54|5552.54|5552.54|5552.54|5552.54|5552.54|0
1637145870000|2021-11-17 10:44:30|5553.24|5553.24|5553.24|5553.24|5553.24|5553.24|5553.24|5553.24|0
1637145890000|2021-11-17 10:44:50|5553.36|5553.36|5553.36|5553.36|5553.36|5553.36|5553.36|5553.36|0
1637145940000|2021-11-17 10:45:40|5553.71|5553.71|5553.71|5553.71|5553.71|5553.71|5553.71|5553.71|0
1637145960000|2021-11-17 10:46:00|5553.48|5553.48|5553.6|5553.6|5553.6|5553.6|5553.48|5553.48|0
1637146000000|2021-11-17 10:46:40|5554.66|5554.66|5554.66|5554.66|5554.66|5554.66|5554.66|5554.66|0
1637146010000|2021-11-17 10:46:50|5553.95|5553.95|5556.07|5556.07|5556.42|5556.42|5553.95|5553.95|0
1637146060000|2021-11-17 10:47:40|5556.75|5556.75|5556.75|5556.75|5556.75|5556.75|5556.75|5556.75|0
1637146080000|2021-11-17 10:48:00|5556.99|5556.99|5556.99|5556.99|5556.99|5556.99|5556.99|5556.99|0
1637146090000|2021-11-17 10:48:10|5557.7|5557.7|5557.7|5557.7|5557.7|5557.7|5557.7|5557.7|0
1637146120000|2021-11-17 10:48:40|5557.98|5557.98|5557.98|5557.98|5557.98|5557.98|5557.98|5557.98|0
1637146140000|2021-11-17 10:49:00|5559.39|5559.39|5559.39|5559.39|5559.39|5559.39|5559.39|5559.39|0
1637146200000|2021-11-17 10:50:00|5560.1|5560.1|5560.1|5560.1|5560.1|5560.1|5560.1|5560.1|0
1637146210000|2021-11-17 10:50:10|5560.8|5560.8|5561.05|5561.05|5561.05|5561.05|5560.8|5560.8|0
1637146220000|2021-11-17 10:50:20|5560.06|5560.06|5561.26|5561.26|5561.26|5561.26|5560.06|5560.06|0
1637146230000|2021-11-17 10:50:30|5560.91|5560.91|5560.91|5560.91|5560.91|5560.91|5560.91|5560.91|0
1637146270000|2021-11-17 10:51:10|5561.25|5561.25|5561.95|5561.95|5561.95|5561.95|5561.25|5561.25|0
1637146280000|2021-11-17 10:51:20|5561.46|5561.46|5561.46|5561.46|5561.46|5561.46|5561.46|5561.46|0
1637146290000|2021-11-17 10:51:30|5561.1|5561.1|5560.99|5560.99|5561.1|5561.1|5560.99|5560.99|0
1637146300000|2021-11-17 10:51:40|5560.28|5560.28|5560.28|5560.28|5560.28|5560.28|5559.93|5559.93|0
1637146310000|2021-11-17 10:51:50|5560.64|5560.64|5560.99|5560.99|5560.99|5560.99|5560.64|5560.64|0
1637146320000|2021-11-17 10:52:00|5560.65|5560.65|5560.53|5560.53|5560.65|5560.65|5560.53|5560.53|0
1637146330000|2021-11-17 10:52:10|5561.24|5561.24|5561.24|5561.24|5561.24|5561.24|5561.24|5561.24|0
1637146340000|2021-11-17 10:52:20|5561.49|5561.49|5561.49|5561.49|5561.49|5561.49|5561.49|5561.49|0
1637146350000|2021-11-17 10:52:30|5561.24|5561.24|5560.99|5560.99|5561.24|5561.24|5560.99|5560.99|0
1637146370000|2021-11-17 10:52:50|5560.64|5560.64|5560.99|5560.99|5561.1|5561.1|5560.64|5560.64|0
1637146420000|2021-11-17 10:53:40|5561.34|5561.34|5561.34|5561.34|5561.34|5561.34|5561.34|5561.34|0
1637146430000|2021-11-17 10:53:50|5561.59|5561.59|5561.59|5561.59|5561.59|5561.59|5561.59|5561.59|0
1637146440000|2021-11-17 10:54:00|5562.29|5562.29|5562.63|5562.63|5562.97|5562.97|5562.29|5562.29|0
1637146490000|2021-11-17 10:54:50|5562.51|5562.51|5562.51|5562.51|5562.51|5562.51|5562.51|5562.51|0
1637146500000|2021-11-17 10:55:00|5562.87|5562.87|5562.87|5562.87|5562.87|5562.87|5562.87|5562.87|0
1637146530000|2021-11-17 10:55:30|5562.98|5562.98|5562.98|5562.98|5562.98|5562.98|5562.98|5562.98|0
1637146540000|2021-11-17 10:55:40|5562.87|5562.87|5562.87|5562.87|5562.87|5562.87|5562.87|5562.87|0
1637146560000|2021-11-17 10:56:00|5562.75|5562.75|5562.75|5562.75|5562.75|5562.75|5562.75|5562.75|0
1637146570000|2021-11-17 10:56:10|5562.4|5562.4|5562.75|5562.75|5562.75|5562.75|5562.4|5562.4|0
1637146590000|2021-11-17 10:56:30|5562.4|5562.4|5562.16|5562.16|5562.4|5562.4|5562.16|5562.16|0
1637146670000|2021-11-17 10:57:50|5563.22|5563.22|5563.69|5563.69|5563.69|5563.69|5563.22|5563.22|0
1637146690000|2021-11-17 10:58:10|5563.34|5563.34|5563.34|5563.34|5563.34|5563.34|5563.34|5563.34|0
1637146700000|2021-11-17 10:58:20|5564.05|5564.05|5564.05|5564.05|5564.05|5564.05|5564.05|5564.05|0
1637146710000|2021-11-17 10:58:30|5566.29|5566.29|5567.29|5567.29|5567.29|5567.29|5566.29|5566.29|0
1637146720000|2021-11-17 10:58:40|5567.54|5567.54|5567.54|5567.54|5567.54|5567.54|5567.54|5567.54|0
1637146730000|2021-11-17 10:58:50|5568.95|5568.95|5568.6|5568.6|5568.95|5568.95|5568.6|5568.6|0
1637146750000|2021-11-17 10:59:10|5567.89|5567.89|5567.2|5567.2|5567.89|5567.89|5567.2|5567.2|0
1637146770000|2021-11-17 10:59:30|5567.55|5567.55|5567.55|5567.55|5567.55|5567.55|5567.55|5567.55|0
1637146780000|2021-11-17 10:59:40|5567.9|5567.9|5568.26|5568.26|5568.26|5568.26|5567.9|5567.9|0
1637146880000|2021-11-17 11:01:20|5568.14|5568.14|5566.83|5566.83|5568.14|5568.14|5566.83|5566.83|0
1637146890000|2021-11-17 11:01:30|5566.13|5566.13|5565.88|5565.88|5566.13|5566.13|5565.88|5565.88|0
1637146900000|2021-11-17 11:01:40|5564.47|5564.47|5564.82|5564.82|5564.82|5564.82|5564.47|5564.47|0
1637146930000|2021-11-17 11:02:10|5565.53|5565.53|5565.53|5565.53|5565.53|5565.53|5565.53|5565.53|0
1637146940000|2021-11-17 11:02:20|5565.88|5565.88|5565.88|5565.88|5565.88|5565.88|5565.88|5565.88|0
1637146970000|2021-11-17 11:02:50|5566.23|5566.23|5566.23|5566.23|5566.23|5566.23|5566.23|5566.23|0
1637146980000|2021-11-17 11:03:00|5566.35|5566.35|5566.35|5566.35|5566.35|5566.35|5566.35|5566.35|0
1637146990000|2021-11-17 11:03:10|5566.46|5566.46|5566.46|5566.46|5566.46|5566.46|5566.46|5566.46|0
1637147000000|2021-11-17 11:03:20|5566.11|5566.11|5566.11|5566.11|5566.11|5566.11|5566.11|5566.11|0
1637147020000|2021-11-17 11:03:40|5566.23|5566.23|5567.74|5567.74|5567.74|5567.74|5566.23|5566.23|0
1637147040000|2021-11-17 11:04:00|5567.99|5567.99|5568.27|5568.27|5568.27|5568.27|5567.99|5567.99|0
1637147050000|2021-11-17 11:04:10|5567.21|5567.21|5567.33|5567.33|5567.33|5567.33|5567.21|5567.21|0
1637147080000|2021-11-17 11:04:40|5568.39|5568.39|5568.5|5568.5|5568.5|5568.5|5568.39|5568.39|0
1637147100000|2021-11-17 11:05:00|5568.84|5568.84|5569.2|5569.2|5569.2|5569.2|5568.84|5568.84|0
1637147120000|2021-11-17 11:05:20|5569.31|5569.31|5569.31|5569.31|5569.31|5569.31|5569.31|5569.31|0
1637147150000|2021-11-17 11:05:50|5569.67|5569.67|5569.67|5569.67|5569.67|5569.67|5569.67|5569.67|0
1637147160000|2021-11-17 11:06:00|5569.78|5569.78|5569.78|5569.78|5569.78|5569.78|5569.78|5569.78|0
1637147200000|2021-11-17 11:06:40|5569.55|5569.55|5569.55|5569.55|5569.55|5569.55|5569.55|5569.55|0
1637147220000|2021-11-17 11:07:00|5569.9|5569.9|5569.9|5569.9|5569.9|5569.9|5569.9|5569.9|0
1637147240000|2021-11-17 11:07:20|5570.15|5570.15|5571.47|5571.47|5571.47|5571.47|5570.15|5570.15|0
1637147260000|2021-11-17 11:07:40|5571.59|5571.59|5571.59|5571.59|5571.59|5571.59|5571.59|5571.59|0
1637147270000|2021-11-17 11:07:50|5571.82|5571.82|5571.71|5571.71|5571.82|5571.82|5571.71|5571.71|0
1637147300000|2021-11-17 11:08:20|5572.7|5572.7|5573.41|5573.41|5573.41|5573.41|5572.7|5572.7|0
1637147310000|2021-11-17 11:08:30|5574.47|5574.47|5574.58|5574.58|5574.58|5574.58|5574.47|5574.47|0
1637147320000|2021-11-17 11:08:40|5574.33|5574.33|5574.33|5574.33|5574.33|5574.33|5574.33|5574.33|0
1637147330000|2021-11-17 11:08:50|5573.98|5573.98|5573.27|5573.27|5573.98|5573.98|5573.27|5573.27|0
1637147380000|2021-11-17 11:09:40|5573.03|5573.03|5573.26|5573.26|5573.26|5573.26|5573.03|5573.03|0
1637147390000|2021-11-17 11:09:50|5572.2|5572.2|5572.2|5572.2|5572.2|5572.2|5572.2|5572.2|0
1637147400000|2021-11-17 11:10:00|5572.55|5572.55|5572.91|5572.91|5572.91|5572.91|5572.55|5572.55|0
1637147430000|2021-11-17 11:10:30|5573.26|5573.26|5573.26|5573.26|5573.26|5573.26|5573.26|5573.26|0
1637147440000|2021-11-17 11:10:40|5573.03|5573.03|5572.32|5572.32|5573.03|5573.03|5572.32|5572.32|0
1637147450000|2021-11-17 11:10:50|5572.67|5572.67|5572.32|5572.32|5572.67|5572.67|5571.97|5571.97|0
1637147460000|2021-11-17 11:11:00|5572.67|5572.67|5572.32|5572.32|5572.67|5572.67|5572.32|5572.32|0
1637147470000|2021-11-17 11:11:10|5572.67|5572.67|5572.32|5572.32|5572.67|5572.67|5572.32|5572.32|0
1637147490000|2021-11-17 11:11:30|5573.38|5573.38|5572.32|5572.32|5573.38|5573.38|5572.32|5572.32|0
1637147510000|2021-11-17 11:11:50|5573.03|5573.03|5574.44|5574.44|5574.44|5574.44|5573.03|5573.03|0
1637147530000|2021-11-17 11:12:10|5573.73|5573.73|5573.38|5573.38|5573.73|5573.73|5573.38|5573.38|0
1637147540000|2021-11-17 11:12:20|5573.03|5573.03|5573.03|5573.03|5573.03|5573.03|5573.03|5573.03|0
1637147550000|2021-11-17 11:12:30|5572.32|5572.32|5572.67|5572.67|5573.03|5573.03|5572.32|5572.32|0
1637147560000|2021-11-17 11:12:40|5572.32|5572.32|5573.14|5573.14|5573.14|5573.14|5572.32|5572.32|0
1637147570000|2021-11-17 11:12:50|5572.44|5572.44|5574.83|5574.83|5574.83|5574.83|5572.44|5572.44|0
1637147580000|2021-11-17 11:13:00|5575.08|5575.08|5577.2|5577.2|5577.2|5577.2|5575.08|5575.08|0
1637147600000|2021-11-17 11:13:20|5577.55|5577.55|5577.55|5577.55|5577.55|5577.55|5577.55|5577.55|0
1637147640000|2021-11-17 11:14:00|5577.06|5577.06|5577.06|5577.06|5577.06|5577.06|5577.06|5577.06|0
1637147660000|2021-11-17 11:14:20|5576.7|5576.7|5576.35|5576.35|5576.7|5576.7|5576.35|5576.35|0
1637147670000|2021-11-17 11:14:30|5576|5576|5573.89|5573.89|5576|5576|5573.89|5573.89|0
1637147680000|2021-11-17 11:14:40|5573.55|5573.55|5574.03|5574.03|5574.03|5574.03|5572.97|5572.97|0
1637147700000|2021-11-17 11:15:00|5573.75|5573.75|5573.75|5573.75|5573.75|5573.75|5573.75|5573.75|0
1637147710000|2021-11-17 11:15:10|5574.81|5574.81|5575.16|5575.16|5575.16|5575.16|5574.81|5574.81|0
1637147750000|2021-11-17 11:15:50|5573.75|5573.75|5573.75|5573.75|5573.75|5573.75|5573.75|5573.75|0
1637147770000|2021-11-17 11:16:10|5575.51|5575.51|5575.75|5575.75|5575.75|5575.75|5575.51|5575.51|0
1637147790000|2021-11-17 11:16:30|5575.39|5575.39|5575.16|5575.16|5575.39|5575.39|5575.16|5575.16|0
1637147810000|2021-11-17 11:16:50|5574.81|5574.81|5574.45|5574.45|5574.81|5574.81|5574.45|5574.45|0
1637147830000|2021-11-17 11:17:10|5574.2|5574.2|5572.54|5572.54|5574.2|5574.2|5572.54|5572.54|0
1637147840000|2021-11-17 11:17:20|5571.84|5571.84|5572.54|5572.54|5572.54|5572.54|5571.84|5571.84|0
1637147850000|2021-11-17 11:17:30|5573.5|5573.5|5573.5|5573.5|5573.5|5573.5|5572.79|5572.79|0
1637147880000|2021-11-17 11:18:00|5572.79|5572.79|5572.79|5572.79|5572.79|5572.79|5572.79|5572.79|0
1637147900000|2021-11-17 11:18:20|5570.32|5570.32|5570.32|5570.32|5570.32|5570.32|5570.32|5570.32|0
1637147910000|2021-11-17 11:18:30|5570.67|5570.67|5571.73|5571.73|5571.73|5571.73|5570.67|5570.67|0
1637147940000|2021-11-17 11:19:00|5571.45|5571.45|5571.45|5571.45|5571.45|5571.45|5571.45|5571.45|0
1637147990000|2021-11-17 11:19:50|5571.1|5571.1|5570.4|5570.4|5571.1|5571.1|5570.4|5570.4|0
1637148000000|2021-11-17 11:20:00|5570.15|5570.15|5570.15|5570.15|5570.15|5570.15|5570.15|5570.15|0
1637148010000|2021-11-17 11:20:10|5569.8|5569.8|5569.8|5569.8|5569.8|5569.8|5569.8|5569.8|0
1637148050000|2021-11-17 11:20:50|5570.15|5570.15|5570.15|5570.15|5570.15|5570.15|5570.15|5570.15|0
1637148060000|2021-11-17 11:21:00|5570.5|5570.5|5569.8|5569.8|5570.5|5570.5|5569.8|5569.8|0
1637148120000|2021-11-17 11:22:00|5570.15|5570.15|5570.15|5570.15|5570.15|5570.15|5570.15|5570.15|0
1637148130000|2021-11-17 11:22:10|5570.85|5570.85|5570.85|5570.85|5570.85|5570.85|5570.85|5570.85|0
1637148140000|2021-11-17 11:22:20|5572.12|5572.12|5575.4|5575.4|5575.4|5575.4|5572.12|5572.12|0
1637148150000|2021-11-17 11:22:30|5575.64|5575.64|5575.64|5575.64|5575.64|5575.64|5575.64|5575.64|0
1637148160000|2021-11-17 11:22:40|5575.29|5575.29|5575.64|5575.64|5575.64|5575.64|5575.29|5575.29|0
1637148170000|2021-11-17 11:22:50|5575.29|5575.29|5575.29|5575.29|5575.29|5575.29|5575.29|5575.29|0
1637148180000|2021-11-17 11:23:00|5575.41|5575.41|5575.53|5575.53|5575.53|5575.53|5575.41|5575.41|0
1637148190000|2021-11-17 11:23:10|5575.17|5575.17|5575.17|5575.17|5575.17|5575.17|5575.17|5575.17|0
1637148200000|2021-11-17 11:23:20|5573.76|5573.76|5573.51|5573.51|5573.76|5573.76|5573.51|5573.51|0
1637148240000|2021-11-17 11:24:00|5572.45|5572.45|5571.77|5571.77|5572.45|5572.45|5571.77|5571.77|0
1637148280000|2021-11-17 11:24:40|5571.07|5571.07|5570.82|5570.82|5571.07|5571.07|5570.82|5570.82|0
1637148300000|2021-11-17 11:25:00|5571.5|5571.5|5571.5|5571.5|5571.5|5571.5|5571.5|5571.5|0
1637148310000|2021-11-17 11:25:10|5571.22|5571.22|5570.87|5570.87|5571.22|5571.22|5570.87|5570.87|0
1637148320000|2021-11-17 11:25:20|5570.75|5570.75|5570.75|5570.75|5570.75|5570.75|5570.75|5570.75|0
1637148350000|2021-11-17 11:25:50|5570.4|5570.4|5570.4|5570.4|5570.4|5570.4|5570.4|5570.4|0
1637148390000|2021-11-17 11:26:30|5570.65|5570.65|5570.4|5570.4|5570.65|5570.65|5570.4|5570.4|0
1637148410000|2021-11-17 11:26:50|5570.05|5570.05|5569.34|5569.34|5570.05|5570.05|5569.34|5569.34|0
1637148430000|2021-11-17 11:27:10|5570.05|5570.05|5570.05|5570.05|5570.05|5570.05|5570.05|5570.05|0
1637148440000|2021-11-17 11:27:20|5570.29|5570.29|5570.29|5570.29|5570.29|5570.29|5570.29|5570.29|0
1637148450000|2021-11-17 11:27:30|5571|5571|5571|5571|5571|5571|5571|5571|0
1637148530000|2021-11-17 11:28:50|5571.12|5571.12|5571.23|5571.23|5571.23|5571.23|5571.12|5571.12|0
1637148540000|2021-11-17 11:29:00|5570.88|5570.88|5570.88|5570.88|5570.88|5570.88|5570.88|5570.88|0
1637148550000|2021-11-17 11:29:10|5571.11|5571.11|5571.11|5571.11|5571.11|5571.11|5571.11|5571.11|0
1637148610000|2021-11-17 11:30:10|5571.28|5571.28|5571.11|5571.11|5571.28|5571.28|5571.11|5571.11|0
1637148620000|2021-11-17 11:30:20|5571.28|5571.28|5572.51|5572.51|5572.51|5572.51|5571.28|5571.28|0
1637148670000|2021-11-17 11:31:10|5572.16|5572.16|5572.16|5572.16|5572.16|5572.16|5572.16|5572.16|0
1637148730000|2021-11-17 11:32:10|5572.41|5572.41|5572.41|5572.41|5572.41|5572.41|5572.41|5572.41|0
1637148740000|2021-11-17 11:32:20|5572.29|5572.29|5572.29|5572.29|5572.29|5572.29|5572.29|5572.29|0
1637148760000|2021-11-17 11:32:40|5573|5573|5573|5573|5573|5573|5573|5573|0
1637148770000|2021-11-17 11:32:50|5573.35|5573.35|5573.35|5573.35|5573.35|5573.35|5573.35|5573.35|0
1637148780000|2021-11-17 11:33:00|5572.31|5572.31|5572.31|5572.31|5572.31|5572.31|5572.31|5572.31|0
1637148790000|2021-11-17 11:33:10|5571.61|5571.61|5571.61|5571.61|5571.61|5571.61|5571.61|5571.61|0
1637148850000|2021-11-17 11:34:10|5570.9|5570.9|5570.9|5570.9|5570.9|5570.9|5570.9|5570.9|0
1637148860000|2021-11-17 11:34:20|5569.95|5569.95|5567.62|5567.62|5569.95|5569.95|5567.62|5567.62|0
1637148880000|2021-11-17 11:34:40|5567.5|5567.5|5567.5|5567.5|5567.5|5567.5|5567.5|5567.5|0
1637148890000|2021-11-17 11:34:50|5567.27|5567.27|5567.27|5567.27|5567.27|5567.27|5567.27|5567.27|0
1637148900000|2021-11-17 11:35:00|5567.03|5567.03|5567.6|5567.6|5567.6|5567.6|5567.03|5567.03|0
1637148910000|2021-11-17 11:35:10|5567.71|5567.71|5568.06|5568.06|5568.06|5568.06|5567.71|5567.71|0
1637148920000|2021-11-17 11:35:20|5567.01|5567.01|5567.01|5567.01|5567.01|5567.01|5567.01|5567.01|0
1637148960000|2021-11-17 11:36:00|5568.06|5568.06|5568.06|5568.06|5568.06|5568.06|5568.06|5568.06|0
1637149010000|2021-11-17 11:36:50|5568.4|5568.4|5568.4|5568.4|5568.4|5568.4|5568.4|5568.4|0
1637149020000|2021-11-17 11:37:00|5568.52|5568.52|5568.52|5568.52|5568.52|5568.52|5568.52|5568.52|0
1637149040000|2021-11-17 11:37:20|5568.24|5568.24|5568.36|5568.36|5568.36|5568.36|5568.24|5568.24|0
1637149050000|2021-11-17 11:37:30|5568.01|5568.01|5568.36|5568.36|5568.36|5568.36|5568.01|5568.01|0
1637149070000|2021-11-17 11:37:50|5568.01|5568.01|5568.36|5568.36|5568.36|5568.36|5568.01|5568.01|0
1637149080000|2021-11-17 11:38:00|5568.48|5568.48|5568.48|5568.48|5568.48|5568.48|5568.48|5568.48|0
1637149120000|2021-11-17 11:38:40|5568.59|5568.59|5568.71|5568.71|5568.71|5568.71|5568.59|5568.59|0
1637149160000|2021-11-17 11:39:20|5569.06|5569.06|5569.41|5569.41|5569.41|5569.41|5569.06|5569.06|0
1637149180000|2021-11-17 11:39:40|5569.91|5569.91|5569.91|5569.91|5569.91|5569.91|5569.91|5569.91|0
1637149190000|2021-11-17 11:39:50|5570.27|5570.27|5570.62|5570.62|5570.62|5570.62|5570.27|5570.27|0
1637149210000|2021-11-17 11:40:10|5570.27|5570.27|5569.91|5569.91|5570.27|5570.27|5569.91|5569.91|0
1637149240000|2021-11-17 11:40:40|5569.56|5569.56|5568.85|5568.85|5569.56|5569.56|5568.85|5568.85|0
1637149250000|2021-11-17 11:40:50|5568.74|5568.74|5568.74|5568.74|5568.74|5568.74|5568.74|5568.74|0
1637149290000|2021-11-17 11:41:30|5568.38|5568.38|5568.38|5568.38|5568.38|5568.38|5568.38|5568.38|0
1637149310000|2021-11-17 11:41:50|5568.13|5568.13|5568.13|5568.13|5568.13|5568.13|5568.13|5568.13|0
1637149320000|2021-11-17 11:42:00|5568.25|5568.25|5568.25|5568.25|5568.25|5568.25|5568.25|5568.25|0
1637149340000|2021-11-17 11:42:20|5568.5|5568.5|5568.5|5568.5|5568.5|5568.5|5568.5|5568.5|0
1637149360000|2021-11-17 11:42:40|5567.79|5567.79|5567.79|5567.79|5567.79|5567.79|5567.79|5567.79|0
1637149370000|2021-11-17 11:42:50|5567.68|5567.68|5567.68|5567.68|5567.68|5567.68|5567.68|5567.68|0
1637149390000|2021-11-17 11:43:10|5568.03|5568.03|5568.03|5568.03|5568.03|5568.03|5568.03|5568.03|0
1637149400000|2021-11-17 11:43:20|5567.53|5567.53|5567.53|5567.53|5567.53|5567.53|5567.53|5567.53|0
1637149410000|2021-11-17 11:43:30|5566.47|5566.47|5565.77|5565.77|5566.47|5566.47|5565.42|5565.42|0
1637149420000|2021-11-17 11:43:40|5565.49|5565.49|5565.49|5565.49|5565.49|5565.49|5565.49|5565.49|0
1637149480000|2021-11-17 11:44:40|5565.32|5565.32|5565.32|5565.32|5565.32|5565.32|5565.32|5565.32|0
1637149500000|2021-11-17 11:45:00|5565.2|5565.2|5565.2|5565.2|5565.2|5565.2|5565.2|5565.2|0
1637149510000|2021-11-17 11:45:10|5565.56|5565.56|5565.67|5565.67|5565.79|5565.79|5565.56|5565.56|0
1637149530000|2021-11-17 11:45:30|5566.73|5566.73|5566.85|5566.85|5566.85|5566.85|5566.73|5566.73|0
1637149540000|2021-11-17 11:45:40|5566.97|5566.97|5566.97|5566.97|5566.97|5566.97|5566.97|5566.97|0
1637149580000|2021-11-17 11:46:20|5567.67|5567.67|5566.97|5566.97|5567.67|5567.67|5566.97|5566.97|0
1637149620000|2021-11-17 11:47:00|5566.61|5566.61|5566.61|5566.61|5566.61|5566.61|5566.61|5566.61|0
1637149680000|2021-11-17 11:48:00|5566.38|5566.38|5566.38|5566.38|5566.38|5566.38|5566.38|5566.38|0
1637149690000|2021-11-17 11:48:10|5566.03|5566.03|5566.73|5566.73|5566.73|5566.73|5566.03|5566.03|0
1637149770000|2021-11-17 11:49:30|5566.62|5566.62|5566.62|5566.62|5566.62|5566.62|5566.62|5566.62|0
1637149780000|2021-11-17 11:49:40|5566.26|5566.26|5565.56|5565.56|5566.26|5566.26|5565.56|5565.56|0
1637149790000|2021-11-17 11:49:50|5565.91|5565.91|5566.43|5566.43|5566.43|5566.43|5565.91|5565.91|0
1637149800000|2021-11-17 11:50:00|5566.78|5566.78|5566.78|5566.78|5566.78|5566.78|5566.78|5566.78|0
1637149810000|2021-11-17 11:50:10|5567.14|5567.14|5567.25|5567.25|5567.25|5567.25|5567.14|5567.14|0
1637149820000|2021-11-17 11:50:20|5567.61|5567.61|5567.61|5567.61|5567.61|5567.61|5567.61|5567.61|0
1637149850000|2021-11-17 11:50:50|5568.1|5568.1|5569.16|5569.16|5569.16|5569.16|5568.1|5568.1|0
1637149930000|2021-11-17 11:52:10|5569.44|5569.44|5569.44|5569.44|5569.44|5569.44|5569.44|5569.44|0
1637149950000|2021-11-17 11:52:30|5569.19|5569.19|5569.19|5569.19|5569.19|5569.19|5569.19|5569.19|0
1637149970000|2021-11-17 11:52:50|5568.95|5568.95|5568.95|5568.95|5568.95|5568.95|5568.95|5568.95|0
1637149980000|2021-11-17 11:53:00|5568.59|5568.59|5568.59|5568.59|5568.59|5568.59|5568.59|5568.59|0
1637150030000|2021-11-17 11:53:50|5568.24|5568.24|5568.24|5568.24|5568.24|5568.24|5568.24|5568.24|0
1637150040000|2021-11-17 11:54:00|5568.47|5568.47|5568.47|5568.47|5568.47|5568.47|5568.47|5568.47|0
1637150060000|2021-11-17 11:54:20|5568.12|5568.12|5567.77|5567.77|5568.12|5568.12|5567.77|5567.77|0
1637150070000|2021-11-17 11:54:30|5567.88|5567.88|5567.88|5567.88|5567.88|5567.88|5567.88|5567.88|0
1637150100000|2021-11-17 11:55:00|5568|5568|5568|5568|5568|5568|5568|5568|0
1637150140000|2021-11-17 11:55:40|5568.12|5568.12|5568.12|5568.12|5568.12|5568.12|5568.12|5568.12|0
1637150220000|2021-11-17 11:57:00|5567.53|5567.53|5566.71|5566.71|5567.53|5567.53|5566.71|5566.71|0
1637150300000|2021-11-17 11:58:20|5566.43|5566.43|5566.71|5566.71|5566.71|5566.71|5566.43|5566.43|0
1637150310000|2021-11-17 11:58:30|5567.06|5567.06|5567.65|5567.65|5567.65|5567.65|5567.06|5567.06|0
1637150340000|2021-11-17 11:59:00|5568|5568|5568|5568|5568|5568|5568|5568|0
1637150350000|2021-11-17 11:59:10|5568.25|5568.25|5568.36|5568.36|5568.36|5568.36|5568.25|5568.25|0
1637150380000|2021-11-17 11:59:40|5568.7|5568.7|5568.7|5568.7|5568.7|5568.7|5568.7|5568.7|0
1637150390000|2021-11-17 11:59:50|5569.06|5569.06|5569.06|5569.06|5569.06|5569.06|5569.06|5569.06|0
1637150400000|2021-11-17 12:00:00|5569.41|5569.41|5569.06|5569.06|5569.41|5569.41|5569.06|5569.06|0
1637150410000|2021-11-17 12:00:10|5568.72|5568.72|5568.72|5568.72|5568.72|5568.72|5568.72|5568.72|0
1637150430000|2021-11-17 12:00:30|5568.97|5568.97|5568.97|5568.97|5568.97|5568.97|5568.97|5568.97|0
1637150470000|2021-11-17 12:01:10|5569.22|5569.22|5569.22|5569.22|5569.22|5569.22|5569.22|5569.22|0
1637150480000|2021-11-17 12:01:20|5570.63|5570.63|5570.86|5570.86|5570.86|5570.86|5570.63|5570.63|0
1637150490000|2021-11-17 12:01:30|5571.92|5571.92|5571.92|5571.92|5571.92|5571.92|5571.92|5571.92|0
1637150520000|2021-11-17 12:02:00|5572.04|5572.04|5572.43|5572.43|5572.43|5572.43|5572.04|5572.04|0
1637150530000|2021-11-17 12:02:10|5572.79|5572.79|5573.14|5573.14|5573.14|5573.14|5572.79|5572.79|0
1637150570000|2021-11-17 12:02:50|5573.26|5573.26|5573.37|5573.37|5573.37|5573.37|5573.26|5573.26|0
1637150590000|2021-11-17 12:03:10|5573.62|5573.62|5573.62|5573.62|5573.62|5573.62|5573.62|5573.62|0
1637150620000|2021-11-17 12:03:40|5572.91|5572.91|5572.91|5572.91|5572.91|5572.91|5572.91|5572.91|0
1637150630000|2021-11-17 12:03:50|5573.25|5573.25|5573.25|5573.25|5573.25|5573.25|5573.25|5573.25|0
1637150640000|2021-11-17 12:04:00|5572.9|5572.9|5573.25|5573.25|5573.25|5573.25|5572.9|5572.9|0
1637150650000|2021-11-17 12:04:10|5573.96|5573.96|5573.96|5573.96|5574.31|5574.31|5573.96|5573.96|0
1637150680000|2021-11-17 12:04:40|5572.9|5572.9|5572.9|5572.9|5572.9|5572.9|5572.9|5572.9|0
1637150690000|2021-11-17 12:04:50|5571.84|5571.84|5571.84|5571.84|5571.84|5571.84|5571.84|5571.84|0
1637150700000|2021-11-17 12:05:00|5570.43|5570.43|5570.08|5570.08|5570.43|5570.43|5570.08|5570.08|0
1637150800000|2021-11-17 12:06:40|5569.72|5569.72|5570.43|5570.43|5570.43|5570.43|5569.72|5569.72|0
1637150820000|2021-11-17 12:07:00|5570.68|5570.68|5570.68|5570.68|5570.68|5570.68|5570.68|5570.68|0
1637150830000|2021-11-17 12:07:10|5570.96|5570.96|5571.24|5571.24|5571.24|5571.24|5570.96|5570.96|0
1637150840000|2021-11-17 12:07:20|5571.94|5571.94|5571.94|5571.94|5571.94|5571.94|5571.94|5571.94|0
1637150850000|2021-11-17 12:07:30|5572.06|5572.06|5572.18|5572.18|5572.18|5572.18|5572.06|5572.06|0
1637150860000|2021-11-17 12:07:40|5572.41|5572.41|5572.41|5572.41|5572.41|5572.41|5572.41|5572.41|0
1637150870000|2021-11-17 12:07:50|5572.29|5572.29|5572.53|5572.53|5572.53|5572.53|5572.18|5572.18|0
1637150880000|2021-11-17 12:08:00|5572.65|5572.65|5572.65|5572.65|5572.65|5572.65|5572.65|5572.65|0
1637150900000|2021-11-17 12:08:20|5572.53|5572.53|5572.53|5572.53|5572.53|5572.53|5572.53|5572.53|0
1637150940000|2021-11-17 12:09:00|5572.88|5572.88|5572.88|5572.88|5572.88|5572.88|5572.88|5572.88|0
1637150950000|2021-11-17 12:09:10|5572.6|5572.6|5572.72|5572.72|5572.72|5572.72|5572.6|5572.6|0
1637150980000|2021-11-17 12:09:40|5572.6|5572.6|5572.6|5572.6|5572.6|5572.6|5572.6|5572.6|0
1637151170000|2021-11-17 12:12:50|5572.25|5572.25|5572.25|5572.25|5572.25|5572.25|5572.25|5572.25|0
1637151180000|2021-11-17 12:13:00|5571.97|5571.97|5572.25|5572.25|5572.25|5572.25|5571.97|5571.97|0
1637151190000|2021-11-17 12:13:10|5571.9|5571.9|5571.65|5571.65|5571.9|5571.9|5571.65|5571.65|0
1637151240000|2021-11-17 12:14:00|5570.94|5570.94|5571.3|5571.3|5571.3|5571.3|5570.94|5570.94|0
1637151250000|2021-11-17 12:14:10|5572|5572|5571.75|5571.75|5572|5572|5571.75|5571.75|0
1637151260000|2021-11-17 12:14:20|5571.4|5571.4|5571.28|5571.28|5571.4|5571.4|5571.28|5571.28|0
1637151300000|2021-11-17 12:15:00|5570.93|5570.93|5570.93|5570.93|5570.93|5570.93|5570.93|5570.93|0
1637151310000|2021-11-17 12:15:10|5570.58|5570.58|5570.69|5570.69|5570.69|5570.69|5570.58|5570.58|0
1637151320000|2021-11-17 12:15:20|5571.4|5571.4|5571.16|5571.16|5571.75|5571.75|5571.05|5571.05|0
1637151330000|2021-11-17 12:15:30|5570.91|5570.91|5570.91|5570.91|5570.91|5570.91|5570.91|5570.91|0
1637151350000|2021-11-17 12:15:50|5571.25|5571.25|5571.25|5571.25|5571.25|5571.25|5571.25|5571.25|0
1637151380000|2021-11-17 12:16:20|5571.14|5571.14|5571.14|5571.14|5571.14|5571.14|5571.14|5571.14|0
1637151440000|2021-11-17 12:17:20|5570.11|5570.11|5570.11|5570.11|5570.11|5570.11|5570.11|5570.11|0
1637151470000|2021-11-17 12:17:50|5569.75|5569.75|5569.75|5569.75|5569.75|5569.75|5569.75|5569.75|0
1637151520000|2021-11-17 12:18:40|5570.46|5570.46|5571.52|5571.52|5571.52|5571.52|5570.46|5570.46|0
1637151530000|2021-11-17 12:18:50|5570.81|5570.81|5570.81|5570.81|5570.81|5570.81|5570.81|5570.81|0
1637151540000|2021-11-17 12:19:00|5571.16|5571.16|5571.16|5571.16|5571.16|5571.16|5571.16|5571.16|0
1637151550000|2021-11-17 12:19:10|5570.89|5570.89|5571.59|5571.59|5571.59|5571.59|5570.89|5570.89|0
1637151570000|2021-11-17 12:19:30|5573|5573|5573|5573|5573|5573|5573|5573|0
1637151620000|2021-11-17 12:20:20|5573.12|5573.12|5573.12|5573.12|5573.12|5573.12|5573.12|5573.12|0
1637151630000|2021-11-17 12:20:30|5573.37|5573.37|5573.37|5573.37|5573.37|5573.37|5573.37|5573.37|0
1637151700000|2021-11-17 12:21:40|5572.66|5572.66|5572.31|5572.31|5572.66|5572.66|5572.31|5572.31|0
1637151710000|2021-11-17 12:21:50|5571.6|5571.6|5571.6|5571.6|5571.6|5571.6|5571.6|5571.6|0
1637151720000|2021-11-17 12:22:00|5571.25|5571.25|5571.25|5571.25|5571.25|5571.25|5571.25|5571.25|0
1637151770000|2021-11-17 12:22:50|5571.6|5571.6|5571.6|5571.6|5571.6|5571.6|5571.6|5571.6|0
1637151780000|2021-11-17 12:23:00|5571.72|5571.72|5571.95|5571.95|5571.95|5571.95|5571.72|5571.72|0
1637151790000|2021-11-17 12:23:10|5572.42|5572.42|5572.19|5572.19|5572.42|5572.42|5572.19|5572.19|0
1637151850000|2021-11-17 12:24:10|5571.23|5571.23|5570.88|5570.88|5571.23|5571.23|5570.88|5570.88|0
1637151860000|2021-11-17 12:24:20|5571|5571|5571.13|5571.13|5571.13|5571.13|5570.88|5570.88|0
1637151920000|2021-11-17 12:25:20|5571.01|5571.01|5570.78|5570.78|5571.01|5571.01|5570.78|5570.78|0
1637151940000|2021-11-17 12:25:40|5571.49|5571.49|5571.49|5571.49|5571.49|5571.49|5571.24|5571.24|0
1637151960000|2021-11-17 12:26:00|5571.6|5571.6|5571.6|5571.6|5571.6|5571.6|5571.6|5571.6|0
1637151980000|2021-11-17 12:26:20|5571.88|5571.88|5572.84|5572.84|5572.84|5572.84|5571.88|5571.88|0
1637151990000|2021-11-17 12:26:30|5573.19|5573.19|5573.19|5573.19|5573.19|5573.19|5573.19|5573.19|0
1637152030000|2021-11-17 12:27:10|5573.31|5573.31|5573.31|5573.31|5573.31|5573.31|5573.31|5573.31|0
1637152090000|2021-11-17 12:28:10|5573.58|5573.58|5573.58|5573.58|5573.58|5573.58|5573.58|5573.58|0
1637152130000|2021-11-17 12:28:50|5573.83|5573.83|5573.83|5573.83|5573.83|5573.83|5573.83|5573.83|0
1637152140000|2021-11-17 12:29:00|5574.54|5574.54|5574.54|5574.54|5574.54|5574.54|5574.54|5574.54|0
1637152150000|2021-11-17 12:29:10|5573.83|5573.83|5573.48|5573.48|5573.83|5573.83|5573.48|5573.48|0
1637152180000|2021-11-17 12:29:40|5573.36|5573.36|5573.25|5573.25|5573.36|5573.36|5573.25|5573.25|0
1637152190000|2021-11-17 12:29:50|5572.89|5572.89|5572.89|5572.89|5572.89|5572.89|5572.89|5572.89|0
1637152220000|2021-11-17 12:30:20|5572.64|5572.64|5571.23|5571.23|5572.64|5572.64|5571.23|5571.23|0
1637152230000|2021-11-17 12:30:30|5571.59|5571.59|5571.59|5571.59|5571.59|5571.59|5571.59|5571.59|0
1637152260000|2021-11-17 12:31:00|5572.64|5572.64|5572.64|5572.64|5572.64|5572.64|5572.64|5572.64|0
1637152280000|2021-11-17 12:31:20|5572.29|5572.29|5572.29|5572.29|5572.29|5572.29|5572.29|5572.29|0
1637152300000|2021-11-17 12:31:40|5572.63|5572.63|5572.63|5572.63|5572.63|5572.63|5572.63|5572.63|0
1637152310000|2021-11-17 12:31:50|5573.34|5573.34|5573.34|5573.34|5573.34|5573.34|5573.34|5573.34|0
1637152380000|2021-11-17 12:33:00|5572.98|5572.98|5572.98|5572.98|5572.98|5572.98|5572.98|5572.98|0
1637152420000|2021-11-17 12:33:40|5572.87|5572.87|5572.75|5572.75|5572.87|5572.87|5572.75|5572.75|0
1637152440000|2021-11-17 12:34:00|5572.87|5572.87|5572.87|5572.87|5572.87|5572.87|5572.87|5572.87|0
1637152450000|2021-11-17 12:34:10|5572.51|5572.51|5572.16|5572.16|5572.51|5572.51|5572.16|5572.16|0
1637152470000|2021-11-17 12:34:30|5572.41|5572.41|5572.41|5572.41|5572.41|5572.41|5572.41|5572.41|0
1637152490000|2021-11-17 12:34:50|5571.7|5571.7|5571|5571|5571.7|5571.7|5571|5571|0
1637152520000|2021-11-17 12:35:20|5570.76|5570.76|5570.76|5570.76|5570.76|5570.76|5570.76|5570.76|0
1637152570000|2021-11-17 12:36:10|5571.12|5571.12|5571.12|5571.12|5571.12|5571.12|5571.12|5571.12|0
1637152650000|2021-11-17 12:37:30|5571.35|5571.35|5571.01|5571.01|5571.35|5571.35|5571.01|5571.01|0
1637152740000|2021-11-17 12:39:00|5570.31|5570.31|5570.06|5570.06|5570.31|5570.31|5570.06|5570.06|0
1637152750000|2021-11-17 12:39:10|5570.76|5570.76|5570.76|5570.76|5570.76|5570.76|5570.76|5570.76|0
1637152780000|2021-11-17 12:39:40|5570.42|5570.42|5570.31|5570.31|5570.42|5570.42|5570.31|5570.31|0
1637152800000|2021-11-17 12:40:00|5570.07|5570.07|5569.79|5569.79|5570.07|5570.07|5569.79|5569.79|0
1637152830000|2021-11-17 12:40:30|5569.44|5569.44|5569.09|5569.09|5569.44|5569.44|5569.09|5569.09|0
1637152860000|2021-11-17 12:41:00|5569.32|5569.32|5569.32|5569.32|5569.32|5569.32|5569.32|5569.32|0
1637152910000|2021-11-17 12:41:50|5569.44|5569.44|5569.32|5569.32|5569.44|5569.44|5569.32|5569.32|0
1637152950000|2021-11-17 12:42:30|5569.68|5569.68|5570.03|5570.03|5570.03|5570.03|5569.68|5569.68|0
1637152960000|2021-11-17 12:42:40|5569.68|5569.68|5569.68|5569.68|5569.68|5569.68|5569.68|5569.68|0
1637153000000|2021-11-17 12:43:20|5568.97|5568.97|5568.97|5568.97|5568.97|5568.97|5568.97|5568.97|0
1637153070000|2021-11-17 12:44:30|5568.62|5568.62|5568.62|5568.62|5568.62|5568.62|5568.62|5568.62|0
1637153130000|2021-11-17 12:45:30|5568.96|5568.96|5568.96|5568.96|5568.96|5568.96|5568.96|5568.96|0
1637153140000|2021-11-17 12:45:40|5569.31|5569.31|5569.31|5569.31|5569.31|5569.31|5569.31|5569.31|0
1637153150000|2021-11-17 12:45:50|5569.66|5569.66|5569.66|5569.66|5569.66|5569.66|5569.66|5569.66|0
1637153180000|2021-11-17 12:46:20|5569.91|5569.91|5569.91|5569.91|5569.91|5569.91|5569.91|5569.91|0
1637153200000|2021-11-17 12:46:40|5570.03|5570.03|5570.03|5570.03|5570.03|5570.03|5570.03|5570.03|0
1637153270000|2021-11-17 12:47:50|5570.38|5570.38|5570.74|5570.74|5570.74|5570.74|5570.38|5570.38|0
1637153290000|2021-11-17 12:48:10|5570.85|5570.85|5570.85|5570.85|5570.85|5570.85|5570.85|5570.85|0
1637153300000|2021-11-17 12:48:20|5571.21|5571.21|5571.21|5571.21|5571.21|5571.21|5571.21|5571.21|0
1637153320000|2021-11-17 12:48:40|5570.5|5570.5|5570.78|5570.78|5570.78|5570.78|5570.5|5570.5|0
1637153340000|2021-11-17 12:49:00|5570.43|5570.43|5570.54|5570.54|5570.54|5570.54|5570.43|5570.43|0
1637153350000|2021-11-17 12:49:10|5570.43|5570.43|5570.43|5570.43|5570.43|5570.43|5570.43|5570.43|0
1637153390000|2021-11-17 12:49:50|5570.15|5570.15|5570.5|5570.5|5570.5|5570.5|5570.15|5570.15|0
1637153450000|2021-11-17 12:50:50|5570.15|5570.15|5570.15|5570.15|5570.15|5570.15|5570.15|5570.15|0
1637153500000|2021-11-17 12:51:40|5570.39|5570.39|5570.39|5570.39|5570.39|5570.39|5570.39|5570.39|0
1637153530000|2021-11-17 12:52:10|5570.75|5570.75|5570.75|5570.75|5570.75|5570.75|5570.75|5570.75|0
1637153560000|2021-11-17 12:52:40|5570.39|5570.39|5570.04|5570.04|5570.39|5570.39|5570.04|5570.04|0
1637153610000|2021-11-17 12:53:30|5569.34|5569.34|5569.34|5569.34|5569.69|5569.69|5569.34|5569.34|0
1637153620000|2021-11-17 12:53:40|5568.63|5568.63|5568.63|5568.63|5568.63|5568.63|5568.63|5568.63|0
1637153630000|2021-11-17 12:53:50|5568.28|5568.28|5568.28|5568.28|5568.28|5568.28|5568.28|5568.28|0
1637153660000|2021-11-17 12:54:20|5568.03|5568.03|5567.21|5567.21|5568.03|5568.03|5567.21|5567.21|0
1637153690000|2021-11-17 12:54:50|5567.32|5567.32|5566.96|5566.96|5567.32|5567.32|5566.96|5566.96|0
1637153710000|2021-11-17 12:55:10|5567.66|5567.66|5567.78|5567.78|5567.78|5567.78|5567.66|5567.66|0
1637153730000|2021-11-17 12:55:30|5567.9|5567.9|5567.9|5567.9|5567.9|5567.9|5567.9|5567.9|0
1637153750000|2021-11-17 12:55:50|5568.25|5568.25|5568.25|5568.25|5568.25|5568.25|5568.25|5568.25|0
1637153760000|2021-11-17 12:56:00|5568.96|5568.96|5568.96|5568.96|5568.96|5568.96|5568.96|5568.96|0
1637153770000|2021-11-17 12:56:10|5568.6|5568.6|5568.6|5568.6|5568.6|5568.6|5568.6|5568.6|0
1637153790000|2021-11-17 12:56:30|5568.25|5568.25|5568.25|5568.25|5568.25|5568.25|5568.25|5568.25|0
1637153800000|2021-11-17 12:56:40|5568.13|5568.13|5566.84|5566.84|5568.13|5568.13|5566.73|5566.73|0
1637153850000|2021-11-17 12:57:30|5566.49|5566.49|5566.49|5566.49|5566.49|5566.49|5566.49|5566.49|0
1637153880000|2021-11-17 12:58:00|5566.61|5566.61|5566.61|5566.61|5566.61|5566.61|5566.61|5566.61|0
1637153890000|2021-11-17 12:58:10|5566.96|5566.96|5566.96|5566.96|5566.96|5566.96|5566.96|5566.96|0
1637153920000|2021-11-17 12:58:40|5567.08|5567.08|5567.08|5567.08|5567.08|5567.08|5567.08|5567.08|0
1637153940000|2021-11-17 12:59:00|5567.32|5567.32|5567.32|5567.32|5567.32|5567.32|5567.32|5567.32|0
1637153990000|2021-11-17 12:59:50|5567.21|5567.21|5567.32|5567.32|5567.32|5567.32|5567.21|5567.21|0
1637154000000|2021-11-17 13:00:00|5567.68|5567.68|5567.68|5567.68|5567.68|5567.68|5567.68|5567.68|0
1637154040000|2021-11-17 13:00:40|5568.03|5568.03|5567.68|5567.68|5568.03|5568.03|5567.68|5567.68|0
1637154050000|2021-11-17 13:00:50|5567.43|5567.43|5566.73|5566.73|5567.43|5567.43|5566.73|5566.73|0
1637154090000|2021-11-17 13:01:30|5566.96|5566.96|5566.84|5566.84|5566.96|5566.96|5566.84|5566.84|0
1637154110000|2021-11-17 13:01:50|5566.96|5566.96|5567.31|5567.31|5567.31|5567.31|5566.96|5566.96|0
1637154120000|2021-11-17 13:02:00|5566.96|5566.96|5566.96|5566.96|5566.96|5566.96|5566.96|5566.96|0
1637154130000|2021-11-17 13:02:10|5566.61|5566.61|5566.61|5566.61|5566.61|5566.61|5566.61|5566.61|0
1637154160000|2021-11-17 13:02:40|5566.36|5566.36|5566.36|5566.36|5566.36|5566.36|5566.36|5566.36|0
1637154180000|2021-11-17 13:03:00|5566.47|5566.47|5566.47|5566.47|5566.47|5566.47|5566.47|5566.47|0
1637154190000|2021-11-17 13:03:10|5566.59|5566.59|5566.59|5566.59|5566.59|5566.59|5566.59|5566.59|0
1637154200000|2021-11-17 13:03:20|5566.47|5566.47|5566.47|5566.47|5566.47|5566.47|5566.47|5566.47|0
1637154300000|2021-11-17 13:05:00|5567.18|5567.18|5567.18|5567.18|5567.18|5567.18|5567.18|5567.18|0
1637154340000|2021-11-17 13:05:40|5567.53|5567.53|5567.53|5567.53|5567.53|5567.53|5567.42|5567.42|0
1637154360000|2021-11-17 13:06:00|5567.18|5567.18|5566.83|5566.83|5567.18|5567.18|5566.47|5566.47|0
1637154430000|2021-11-17 13:07:10|5566.12|5566.12|5566.12|5566.12|5566.12|5566.12|5566.12|5566.12|0
1637154460000|2021-11-17 13:07:40|5564.36|5564.36|5564.02|5564.02|5564.36|5564.36|5564.02|5564.02|0
1637154500000|2021-11-17 13:08:20|5564.72|5564.72|5564.72|5564.72|5564.72|5564.72|5564.72|5564.72|0
1637154530000|2021-11-17 13:08:50|5565.07|5565.07|5565.07|5565.07|5565.07|5565.07|5565.07|5565.07|0
1637154540000|2021-11-17 13:09:00|5564.96|5564.96|5564.96|5564.96|5564.96|5564.96|5564.96|5564.96|0
1637154600000|2021-11-17 13:10:00|5564.25|5564.25|5564.13|5564.13|5564.25|5564.25|5564.13|5564.13|0
1637154610000|2021-11-17 13:10:10|5563.78|5563.78|5564.13|5564.13|5564.13|5564.13|5563.78|5563.78|0
1637154620000|2021-11-17 13:10:20|5564.02|5564.02|5564.02|5564.02|5564.02|5564.02|5564.02|5564.02|0
1637154650000|2021-11-17 13:10:50|5564.37|5564.37|5566.84|5566.84|5566.84|5566.84|5564.37|5564.37|0
1637154660000|2021-11-17 13:11:00|5566.49|5566.49|5567.89|5567.89|5568.24|5568.24|5566.49|5566.49|0
1637154670000|2021-11-17 13:11:10|5567.65|5567.65|5567.65|5567.65|5567.65|5567.65|5567.65|5567.65|0
1637154680000|2021-11-17 13:11:20|5567.54|5567.54|5567.54|5567.54|5567.54|5567.54|5567.54|5567.54|0
1637154700000|2021-11-17 13:11:40|5566.48|5566.48|5567.54|5567.54|5567.54|5567.54|5566.48|5566.48|0
1637154710000|2021-11-17 13:11:50|5567.18|5567.18|5567.54|5567.54|5567.54|5567.54|5567.18|5567.18|0
1637154750000|2021-11-17 13:12:30|5567.18|5567.18|5566.12|5566.12|5567.18|5567.18|5566.12|5566.12|0
1637154760000|2021-11-17 13:12:40|5565.42|5565.42|5565.42|5565.42|5565.42|5565.42|5565.42|5565.42|0
1637154770000|2021-11-17 13:12:50|5564.36|5564.36|5564.36|5564.36|5564.36|5564.36|5564.36|5564.36|0
1637154810000|2021-11-17 13:13:30|5564.01|5564.01|5564.13|5564.13|5564.13|5564.13|5564.01|5564.01|0
1637154870000|2021-11-17 13:14:30|5564.36|5564.36|5564.36|5564.36|5564.36|5564.36|5564.36|5564.36|0
1637154900000|2021-11-17 13:15:00|5561.89|5561.89|5561.54|5561.54|5561.89|5561.89|5561.54|5561.54|0
1637154910000|2021-11-17 13:15:10|5561.29|5561.29|5559.87|5559.87|5561.29|5561.29|5559.87|5559.87|0
1637154930000|2021-11-17 13:15:30|5561.29|5561.29|5561.29|5561.29|5561.29|5561.29|5561.29|5561.29|0
1637154940000|2021-11-17 13:15:40|5560.58|5560.58|5560.58|5560.58|5560.58|5560.58|5560.58|5560.58|0
1637154950000|2021-11-17 13:15:50|5560.23|5560.23|5560.23|5560.23|5560.23|5560.23|5560.23|5560.23|0
1637155010000|2021-11-17 13:16:50|5560.93|5560.93|5560.93|5560.93|5560.93|5560.93|5560.93|5560.93|0
1637155030000|2021-11-17 13:17:10|5561.64|5561.64|5561.64|5561.64|5561.64|5561.64|5561.64|5561.64|0
1637155070000|2021-11-17 13:17:50|5561.99|5561.99|5563.05|5563.05|5563.05|5563.05|5561.64|5561.64|0
1637155120000|2021-11-17 13:18:40|5563.52|5563.52|5563.4|5563.4|5563.52|5563.52|5563.29|5563.29|0
1637155130000|2021-11-17 13:18:50|5564.11|5564.11|5563.75|5563.75|5564.11|5564.11|5563.75|5563.75|0
1637155140000|2021-11-17 13:19:00|5563.4|5563.4|5563.4|5563.4|5563.4|5563.4|5563.4|5563.4|0
1637155200000|2021-11-17 13:20:00|5563.9|5563.9|5563.9|5563.9|5563.9|5563.9|5563.9|5563.9|0
1637155230000|2021-11-17 13:20:30|5563.55|5563.55|5563.55|5563.55|5563.55|5563.55|5563.55|5563.55|0
1637155250000|2021-11-17 13:20:50|5563.83|5563.83|5563.83|5563.83|5563.83|5563.83|5563.83|5563.83|0
1637155260000|2021-11-17 13:21:00|5563.55|5563.55|5563.55|5563.55|5563.55|5563.55|5563.55|5563.55|0
1637155300000|2021-11-17 13:21:40|5563.27|5563.27|5563.27|5563.27|5563.27|5563.27|5563.27|5563.27|0
1637155320000|2021-11-17 13:22:00|5564.68|5564.68|5564.68|5564.68|5564.68|5564.68|5564.68|5564.68|0
1637155330000|2021-11-17 13:22:10|5565.02|5565.02|5564.68|5564.68|5565.02|5565.02|5564.68|5564.68|0
1637155340000|2021-11-17 13:22:20|5563.97|5563.97|5564.68|5564.68|5564.68|5564.68|5563.97|5563.97|0
1637155350000|2021-11-17 13:22:30|5565.03|5565.03|5565.03|5565.03|5565.03|5565.03|5565.03|5565.03|0
1637155360000|2021-11-17 13:22:40|5565.39|5565.39|5565.99|5565.99|5565.99|5565.99|5565.39|5565.39|0
1637155380000|2021-11-17 13:23:00|5565.63|5565.63|5565.99|5565.99|5565.99|5565.99|5565.63|5565.63|0
1637155400000|2021-11-17 13:23:20|5566.69|5566.69|5566.69|5566.69|5566.69|5566.69|5566.69|5566.69|0
1637155420000|2021-11-17 13:23:40|5567.04|5567.04|5567.04|5567.04|5567.04|5567.04|5567.04|5567.04|0
1637155440000|2021-11-17 13:24:00|5567.16|5567.16|5567.28|5567.28|5567.28|5567.28|5567.16|5567.16|0
1637155460000|2021-11-17 13:24:20|5566.22|5566.22|5566.57|5566.57|5566.57|5566.57|5566.22|5566.22|0
1637155490000|2021-11-17 13:24:50|5566.22|5566.22|5566.57|5566.57|5566.57|5566.57|5566.22|5566.22|0
1637155540000|2021-11-17 13:25:40|5567.28|5567.28|5566.92|5566.92|5567.28|5567.28|5566.92|5566.92|0
1637155560000|2021-11-17 13:26:00|5567.04|5567.04|5566.92|5566.92|5567.04|5567.04|5566.92|5566.92|0
1637155570000|2021-11-17 13:26:10|5566.57|5566.57|5566.92|5566.92|5566.92|5566.92|5566.57|5566.57|0
1637155610000|2021-11-17 13:26:50|5566.81|5566.81|5566.81|5566.81|5566.81|5566.81|5566.81|5566.81|0
1637155630000|2021-11-17 13:27:10|5566.69|5566.69|5566.69|5566.69|5566.69|5566.69|5566.69|5566.69|0
1637155650000|2021-11-17 13:27:30|5566.97|5566.97|5567.32|5567.32|5567.32|5567.32|5566.97|5566.97|0
1637155670000|2021-11-17 13:27:50|5567.44|5567.44|5567.44|5567.44|5567.44|5567.44|5567.44|5567.44|0
1637155690000|2021-11-17 13:28:10|5567.69|5567.69|5567.69|5567.69|5567.69|5567.69|5567.69|5567.69|0
1637155700000|2021-11-17 13:28:20|5567.94|5567.94|5567.94|5567.94|5567.94|5567.94|5567.94|5567.94|0
1637155790000|2021-11-17 13:29:50|5568.29|5568.29|5567.58|5567.58|5568.29|5568.29|5567.58|5567.58|0
1637155800000|2021-11-17 13:30:00|5567.94|5567.94|5567.82|5567.82|5567.94|5567.94|5567.82|5567.82|0
1637155810000|2021-11-17 13:30:10|5567.94|5567.94|5567.94|5567.94|5567.94|5567.94|5567.94|5567.94|0
1637155820000|2021-11-17 13:30:20|5568.19|5568.19|5568.54|5568.54|5568.54|5568.54|5568.19|5568.19|0
1637155900000|2021-11-17 13:31:40|5568.42|5568.42|5567.01|5567.01|5568.42|5568.42|5567.01|5567.01|0
1637155920000|2021-11-17 13:32:00|5566.66|5566.66|5566.66|5566.66|5566.66|5566.66|5566.66|5566.66|0
1637155950000|2021-11-17 13:32:30|5566.54|5566.54|5566.54|5566.54|5566.54|5566.54|5566.54|5566.54|0
1637155960000|2021-11-17 13:32:40|5567.25|5567.25|5567.25|5567.25|5567.25|5567.25|5567.25|5567.25|0
1637155970000|2021-11-17 13:32:50|5567|5567|5567|5567|5567|5567|5567|5567|0
1637155980000|2021-11-17 13:33:00|5567.34|5567.34|5567.34|5567.34|5567.34|5567.34|5567.34|5567.34|0
1637155990000|2021-11-17 13:33:10|5567.45|5567.45|5567.45|5567.45|5567.45|5567.45|5567.45|5567.45|0
1637156010000|2021-11-17 13:33:30|5567.11|5567.11|5567.11|5567.11|5567.11|5567.11|5567.11|5567.11|0
1637156030000|2021-11-17 13:33:50|5566.41|5566.41|5566.41|5566.41|5566.41|5566.41|5566.41|5566.41|0
1637156050000|2021-11-17 13:34:10|5566.75|5566.75|5566.75|5566.75|5566.75|5566.75|5566.75|5566.75|0
1637156120000|2021-11-17 13:35:20|5566.86|5566.86|5566.86|5566.86|5566.86|5566.86|5566.86|5566.86|0
1637156140000|2021-11-17 13:35:40|5566.51|5566.51|5565.57|5565.57|5566.51|5566.51|5565.57|5565.57|0
1637156150000|2021-11-17 13:35:50|5565.8|5565.8|5564.39|5564.39|5565.8|5565.8|5564.39|5564.39|0
1637156170000|2021-11-17 13:36:10|5564.75|5564.75|5564.75|5564.75|5564.75|5564.75|5564.75|5564.75|0
1637156200000|2021-11-17 13:36:40|5564.63|5564.63|5564.63|5564.63|5564.63|5564.63|5564.63|5564.63|0
1637156230000|2021-11-17 13:37:10|5565.33|5565.33|5564.98|5564.98|5565.33|5565.33|5564.98|5564.98|0
1637156250000|2021-11-17 13:37:30|5564.75|5564.75|5564.75|5564.75|5564.75|5564.75|5564.75|5564.75|0
1637156270000|2021-11-17 13:37:50|5564.5|5564.5|5564.5|5564.5|5564.5|5564.5|5564.5|5564.5|0
1637156290000|2021-11-17 13:38:10|5564.62|5564.62|5564.62|5564.62|5564.62|5564.62|5564.62|5564.62|0
1637156300000|2021-11-17 13:38:20|5564.5|5564.5|5564.5|5564.5|5564.5|5564.5|5564.5|5564.5|0
1637156310000|2021-11-17 13:38:30|5564.15|5564.15|5564.15|5564.15|5564.15|5564.15|5564.15|5564.15|0
1637156360000|2021-11-17 13:39:20|5564.5|5564.5|5564.5|5564.5|5564.5|5564.5|5564.5|5564.5|0
1637156370000|2021-11-17 13:39:30|5564.15|5564.15|5564.15|5564.15|5564.15|5564.15|5564.15|5564.15|0
1637156380000|2021-11-17 13:39:40|5564.26|5564.26|5564.26|5564.26|5564.26|5564.26|5564.26|5564.26|0
1637156420000|2021-11-17 13:40:20|5564.03|5564.03|5564.03|5564.03|5564.03|5564.03|5564.03|5564.03|0
1637156430000|2021-11-17 13:40:30|5564.38|5564.38|5564.38|5564.38|5564.38|5564.38|5564.38|5564.38|0
1637156470000|2021-11-17 13:41:10|5564.04|5564.04|5564.04|5564.04|5564.04|5564.04|5564.04|5564.04|0
1637156510000|2021-11-17 13:41:50|5564.75|5564.75|5565.28|5565.28|5565.28|5565.28|5564.75|5564.75|0
1637156520000|2021-11-17 13:42:00|5565.63|5565.63|5565.63|5565.63|5565.63|5565.63|5565.63|5565.63|0
1637156550000|2021-11-17 13:42:30|5566.34|5566.34|5566.34|5566.34|5566.34|5566.34|5566.34|5566.34|0
1637156590000|2021-11-17 13:43:10|5566.68|5566.68|5566.68|5566.68|5566.68|5566.68|5566.68|5566.68|0
1637156650000|2021-11-17 13:44:10|5566.56|5566.56|5566.68|5566.68|5566.68|5566.68|5566.56|5566.56|0
1637156680000|2021-11-17 13:44:40|5566.79|5566.79|5566.79|5566.79|5566.79|5566.79|5566.79|5566.79|0
1637156710000|2021-11-17 13:45:10|5567.15|5567.15|5567.5|5567.5|5567.5|5567.5|5567.15|5567.15|0
1637156720000|2021-11-17 13:45:20|5567.85|5567.85|5567.85|5567.85|5567.85|5567.85|5567.85|5567.85|0
1637156730000|2021-11-17 13:45:30|5567.97|5567.97|5567.97|5567.97|5567.97|5567.97|5567.97|5567.97|0
1637156740000|2021-11-17 13:45:40|5568.67|5568.67|5569.03|5569.03|5569.03|5569.03|5568.67|5568.67|0
1637156780000|2021-11-17 13:46:20|5570.79|5570.79|5571.13|5571.13|5571.13|5571.13|5570.79|5570.79|0
1637156790000|2021-11-17 13:46:30|5570.79|5570.79|5570.79|5570.79|5570.79|5570.79|5570.79|5570.79|0
1637156800000|2021-11-17 13:46:40|5571.04|5571.04|5571.04|5571.04|5571.04|5571.04|5571.04|5571.04|0
1637156820000|2021-11-17 13:47:00|5571.39|5571.39|5571.85|5571.85|5571.85|5571.85|5571.39|5571.39|0
1637156830000|2021-11-17 13:47:10|5572.19|5572.19|5572.19|5572.19|5572.19|5572.19|5571.83|5571.83|0
1637156850000|2021-11-17 13:47:30|5572.54|5572.54|5572.54|5572.54|5572.54|5572.54|5572.54|5572.54|0
1637156860000|2021-11-17 13:47:40|5572.79|5572.79|5573.73|5573.73|5573.73|5573.73|5572.79|5572.79|0
1637156870000|2021-11-17 13:47:50|5574.44|5574.44|5574.44|5574.44|5574.44|5574.44|5574.44|5574.44|0
1637156880000|2021-11-17 13:48:00|5575.14|5575.14|5577.47|5577.47|5577.47|5577.47|5575.14|5575.14|0
1637156890000|2021-11-17 13:48:10|5577.58|5577.58|5577.58|5577.58|5577.58|5577.58|5577.58|5577.58|0
1637156930000|2021-11-17 13:48:50|5577.94|5577.94|5577.94|5577.94|5577.94|5577.94|5577.94|5577.94|0
1637156940000|2021-11-17 13:49:00|5576.52|5576.52|5576.52|5576.52|5576.52|5576.52|5576.52|5576.52|0
1637156950000|2021-11-17 13:49:10|5576.88|5576.88|5576.88|5576.88|5576.88|5576.88|5576.88|5576.88|0
1637156960000|2021-11-17 13:49:20|5576.99|5576.99|5576.99|5576.99|5576.99|5576.99|5576.99|5576.99|0
1637157000000|2021-11-17 13:50:00|5576.88|5576.88|5576.88|5576.88|5576.88|5576.88|5576.88|5576.88|0
1637157010000|2021-11-17 13:50:10|5576.29|5576.29|5575.24|5575.24|5576.29|5576.29|5575.24|5575.24|0
1637157060000|2021-11-17 13:51:00|5574.91|5574.91|5574.91|5574.91|5574.91|5574.91|5574.91|5574.91|0
1637157080000|2021-11-17 13:51:20|5574.55|5574.55|5574.2|5574.2|5574.55|5574.55|5574.2|5574.2|0
1637157090000|2021-11-17 13:51:30|5574.55|5574.55|5574.55|5574.55|5574.55|5574.55|5574.55|5574.55|0
1637157130000|2021-11-17 13:52:10|5574.32|5574.32|5574.32|5574.32|5575.03|5575.03|5574.32|5574.32|0
1637157150000|2021-11-17 13:52:30|5573.97|5573.97|5573.97|5573.97|5573.97|5573.97|5573.97|5573.97|0
1637157160000|2021-11-17 13:52:40|5574.08|5574.08|5574.08|5574.08|5574.08|5574.08|5574.08|5574.08|0
1637157180000|2021-11-17 13:53:00|5573.97|5573.97|5573.85|5573.85|5573.97|5573.97|5573.85|5573.85|0
1637157230000|2021-11-17 13:53:50|5574.2|5574.2|5574.2|5574.2|5574.2|5574.2|5574.2|5574.2|0
1637157250000|2021-11-17 13:54:10|5574.56|5574.56|5574.56|5574.56|5574.56|5574.56|5574.56|5574.56|0
1637157260000|2021-11-17 13:54:20|5574.21|5574.21|5573.97|5573.97|5574.21|5574.21|5573.97|5573.97|0
1637157290000|2021-11-17 13:54:50|5573.74|5573.74|5573.74|5573.74|5573.74|5573.74|5573.74|5573.74|0
1637157320000|2021-11-17 13:55:20|5574.08|5574.08|5574.08|5574.08|5574.08|5574.08|5574.08|5574.08|0
1637157430000|2021-11-17 13:57:10|5573.72|5573.72|5573.37|5573.37|5573.72|5573.72|5572.66|5572.66|0
1637157440000|2021-11-17 13:57:20|5572.31|5572.31|5572.43|5572.43|5572.55|5572.55|5572.31|5572.31|0
1637157470000|2021-11-17 13:57:50|5572.18|5572.18|5572.18|5572.18|5572.18|5572.18|5572.18|5572.18|0
1637157480000|2021-11-17 13:58:00|5571.9|5571.9|5571.9|5571.9|5571.9|5571.9|5571.9|5571.9|0
1637157490000|2021-11-17 13:58:10|5572.96|5572.96|5572.96|5572.96|5573.31|5573.31|5572.61|5572.61|0
1637157510000|2021-11-17 13:58:30|5573.08|5573.08|5573.08|5573.08|5573.08|5573.08|5573.08|5573.08|0
1637157520000|2021-11-17 13:58:40|5572.72|5572.72|5572.37|5572.37|5572.72|5572.72|5572.37|5572.37|0
1637157530000|2021-11-17 13:58:50|5572.09|5572.09|5571.39|5571.39|5572.09|5572.09|5571.39|5571.39|0
1637157550000|2021-11-17 13:59:10|5571.74|5571.74|5571.74|5571.74|5571.74|5571.74|5571.74|5571.74|0
1637157600000|2021-11-17 14:00:00|5571.39|5571.39|5571.39|5571.39|5571.39|5571.39|5571.39|5571.39|0
1637157630000|2021-11-17 14:00:30|5571.74|5571.74|5571.03|5571.03|5572.09|5572.09|5571.03|5571.03|0
1637157660000|2021-11-17 14:01:00|5571.27|5571.27|5571.97|5571.97|5571.97|5571.97|5571.27|5571.27|0
1637157670000|2021-11-17 14:01:10|5572.22|5572.22|5572.22|5572.22|5572.22|5572.22|5572.22|5572.22|0
1637157700000|2021-11-17 14:01:40|5571.87|5571.87|5571.87|5571.87|5571.87|5571.87|5571.87|5571.87|0
1637157710000|2021-11-17 14:01:50|5571.16|5571.16|5570.93|5570.93|5571.16|5571.16|5570.93|5570.93|0
1637157750000|2021-11-17 14:02:30|5571.28|5571.28|5571.28|5571.28|5571.28|5571.28|5571.28|5571.28|0
1637157810000|2021-11-17 14:03:30|5571.03|5571.03|5570.43|5570.43|5571.03|5571.03|5570.43|5570.43|0
1637157880000|2021-11-17 14:04:40|5570.78|5570.78|5570.43|5570.43|5570.78|5570.78|5570.43|5570.43|0
1637157900000|2021-11-17 14:05:00|5570.18|5570.18|5570.18|5570.18|5570.18|5570.18|5570.18|5570.18|0
1637157920000|2021-11-17 14:05:20|5570.52|5570.52|5570.64|5570.64|5570.64|5570.64|5570.52|5570.52|0
1637157930000|2021-11-17 14:05:30|5571.34|5571.34|5572.09|5572.09|5572.09|5572.09|5571.34|5571.34|0
1637157940000|2021-11-17 14:05:40|5573.15|5573.15|5573.5|5573.5|5573.5|5573.5|5573.15|5573.15|0
1637157950000|2021-11-17 14:05:50|5573.75|5573.75|5573.4|5573.4|5573.75|5573.75|5573.4|5573.4|0
1637158020000|2021-11-17 14:07:00|5573.06|5573.06|5573.06|5573.06|5573.06|5573.06|5573.06|5573.06|0
1637158050000|2021-11-17 14:07:30|5573.34|5573.34|5573.84|5573.84|5573.84|5573.84|5573.34|5573.34|0
1637158070000|2021-11-17 14:07:50|5573.48|5573.48|5574.19|5574.19|5574.19|5574.19|5573.48|5573.48|0
1637158090000|2021-11-17 14:08:10|5573.44|5573.44|5573.44|5573.44|5573.44|5573.44|5573.44|5573.44|0
1637158100000|2021-11-17 14:08:20|5573.56|5573.56|5573.56|5573.56|5573.56|5573.56|5573.56|5573.56|0
1637158130000|2021-11-17 14:08:50|5573.12|5573.12|5572.48|5572.48|5573.12|5573.12|5572.48|5572.48|0
1637158140000|2021-11-17 14:09:00|5572.24|5572.24|5573.17|5573.17|5573.17|5573.17|5572.24|5572.24|0
1637158160000|2021-11-17 14:09:20|5573.88|5573.88|5573.88|5573.88|5573.88|5573.88|5573.88|5573.88|0
1637158170000|2021-11-17 14:09:30|5574.16|5574.16|5575.1|5575.1|5575.1|5575.1|5574.16|5574.16|0
1637158190000|2021-11-17 14:09:50|5576.16|5576.16|5576.16|5576.16|5576.16|5576.16|5576.16|5576.16|0
1637158200000|2021-11-17 14:10:00|5576.41|5576.41|5576.41|5576.41|5576.76|5576.76|5576.41|5576.41|0
1637158210000|2021-11-17 14:10:10|5575.7|5575.7|5575.7|5575.7|5575.7|5575.7|5575.7|5575.7|0
1637158260000|2021-11-17 14:11:00|5575.59|5575.59|5575.59|5575.59|5575.59|5575.59|5575.59|5575.59|0
1637158320000|2021-11-17 14:12:00|5575.35|5575.35|5575.47|5575.47|5575.47|5575.47|5575.35|5575.35|0
1637158330000|2021-11-17 14:12:10|5575.82|5575.82|5575.82|5575.82|5575.82|5575.82|5575.82|5575.82|0
1637158350000|2021-11-17 14:12:30|5575.7|5575.7|5575.7|5575.7|5575.7|5575.7|5575.7|5575.7|0
1637158360000|2021-11-17 14:12:40|5575.21|5575.21|5575.21|5575.21|5575.21|5575.21|5575.21|5575.21|0
1637158400000|2021-11-17 14:13:20|5574.87|5574.87|5573.34|5573.34|5574.87|5574.87|5573.23|5573.23|0
1637158420000|2021-11-17 14:13:40|5573.7|5573.7|5573.58|5573.58|5573.7|5573.7|5573.58|5573.58|0
1637158430000|2021-11-17 14:13:50|5573.93|5573.93|5573.93|5573.93|5573.93|5573.93|5573.93|5573.93|0
1637158450000|2021-11-17 14:14:10|5574.28|5574.28|5574.64|5574.64|5574.64|5574.64|5574.28|5574.28|0
1637158460000|2021-11-17 14:14:20|5574.52|5574.52|5574.64|5574.64|5574.64|5574.64|5574.52|5574.52|0
1637158470000|2021-11-17 14:14:30|5574.29|5574.29|5574.29|5574.29|5574.29|5574.29|5574.29|5574.29|0
1637158480000|2021-11-17 14:14:40|5573.93|5573.93|5573.93|5573.93|5573.93|5573.93|5573.93|5573.93|0
1637158490000|2021-11-17 14:14:50|5573.65|5573.65|5573.65|5573.65|5573.65|5573.65|5573.65|5573.65|0
1637158500000|2021-11-17 14:15:00|5573.3|5573.3|5573.3|5573.3|5573.3|5573.3|5573.3|5573.3|0
1637158510000|2021-11-17 14:15:10|5572.95|5572.95|5572.95|5572.95|5572.95|5572.95|5572.95|5572.95|0
1637158530000|2021-11-17 14:15:30|5573.3|5573.3|5573.3|5573.3|5573.3|5573.3|5573.3|5573.3|0
1637158540000|2021-11-17 14:15:40|5572.95|5572.95|5572.95|5572.95|5572.95|5572.95|5572.95|5572.95|0
1637158610000|2021-11-17 14:16:50|5572.24|5572.24|5571.89|5571.89|5572.24|5572.24|5571.89|5571.89|0
1637158630000|2021-11-17 14:17:10|5571.65|5571.65|5571.65|5571.65|5571.65|5571.65|5571.65|5571.65|0
1637158640000|2021-11-17 14:17:20|5571.77|5571.77|5571.89|5571.89|5571.89|5571.89|5571.77|5571.77|0
1637158660000|2021-11-17 14:17:40|5572.59|5572.59|5572.59|5572.59|5572.59|5572.59|5572.59|5572.59|0
1637158720000|2021-11-17 14:18:40|5572.24|5572.24|5572.24|5572.24|5572.24|5572.24|5572.24|5572.24|0
1637158730000|2021-11-17 14:18:50|5572.47|5572.47|5572.36|5572.36|5572.47|5572.47|5572.36|5572.36|0
1637158760000|2021-11-17 14:19:20|5572|5572|5571.42|5571.42|5572|5572|5571.3|5571.3|0
1637158810000|2021-11-17 14:20:10|5570.36|5570.36|5570.36|5570.36|5570.36|5570.36|5570.36|5570.36|0
1637158840000|2021-11-17 14:20:40|5570.71|5570.71|5571.42|5571.42|5571.42|5571.42|5570.71|5570.71|0
1637158860000|2021-11-17 14:21:00|5571.06|5571.06|5571.31|5571.31|5571.31|5571.31|5571.06|5571.06|0
1637158930000|2021-11-17 14:22:10|5571.66|5571.66|5571.84|5571.84|5571.84|5571.84|5571.31|5571.31|0
1637158950000|2021-11-17 14:22:30|5572.19|5572.19|5572.19|5572.19|5572.19|5572.19|5572.19|5572.19|0
1637158960000|2021-11-17 14:22:40|5571.84|5571.84|5570.53|5570.53|5571.84|5571.84|5570.53|5570.53|0
1637158980000|2021-11-17 14:23:00|5570.19|5570.19|5570.19|5570.19|5570.19|5570.19|5570.19|5570.19|0
1637158990000|2021-11-17 14:23:10|5570.9|5570.9|5570.9|5570.9|5570.9|5570.9|5570.9|5570.9|0
1637159020000|2021-11-17 14:23:40|5571.25|5571.25|5571.25|5571.25|5571.25|5571.25|5571.25|5571.25|0
1637159040000|2021-11-17 14:24:00|5570.91|5570.91|5570.91|5570.91|5570.91|5570.91|5570.91|5570.91|0
1637159050000|2021-11-17 14:24:10|5570.41|5570.41|5570.06|5570.06|5570.41|5570.41|5570.06|5570.06|0
1637159060000|2021-11-17 14:24:20|5569.94|5569.94|5569.94|5569.94|5569.94|5569.94|5569.94|5569.94|0
1637159080000|2021-11-17 14:24:40|5569.59|5569.59|5569.59|5569.59|5569.59|5569.59|5569.59|5569.59|0
1637159090000|2021-11-17 14:24:50|5570.3|5570.3|5570.3|5570.3|5570.3|5570.3|5570.3|5570.3|0
1637159100000|2021-11-17 14:25:00|5570.41|5570.41|5570.53|5570.53|5570.53|5570.53|5570.41|5570.41|0
1637159110000|2021-11-17 14:25:10|5570.78|5570.78|5571.49|5571.49|5571.84|5571.84|5570.78|5570.78|0
1637159120000|2021-11-17 14:25:20|5572.19|5572.19|5572.19|5572.19|5572.19|5572.19|5572.19|5572.19|0
1637159130000|2021-11-17 14:25:30|5571.49|5571.49|5571.84|5571.84|5571.84|5571.84|5571.49|5571.49|0
1637159140000|2021-11-17 14:25:40|5572.55|5572.55|5572.55|5572.55|5573.25|5573.25|5572.55|5572.55|0
1637159150000|2021-11-17 14:25:50|5572.19|5572.19|5573.22|5573.22|5573.93|5573.93|5572.19|5572.19|0
1637159160000|2021-11-17 14:26:00|5571.81|5571.81|5573.72|5573.72|5573.72|5573.72|5571.81|5571.81|0
1637159180000|2021-11-17 14:26:20|5574.07|5574.07|5574.07|5574.07|5574.07|5574.07|5574.07|5574.07|0
1637159190000|2021-11-17 14:26:30|5573.72|5573.72|5573.72|5573.72|5573.72|5573.72|5573.72|5573.72|0
1637159220000|2021-11-17 14:27:00|5572.31|5572.31|5572.54|5572.54|5572.54|5572.54|5572.31|5572.31|0
1637159230000|2021-11-17 14:27:10|5573.25|5573.25|5573.6|5573.6|5573.6|5573.6|5573.25|5573.25|0
1637159240000|2021-11-17 14:27:20|5573.48|5573.48|5572.66|5572.66|5573.48|5573.48|5572.66|5572.66|0
1637159250000|2021-11-17 14:27:30|5572.78|5572.78|5572.78|5572.78|5572.78|5572.78|5572.78|5572.78|0
1637159270000|2021-11-17 14:27:50|5572.43|5572.43|5572.43|5572.43|5572.43|5572.43|5572.43|5572.43|0
1637159280000|2021-11-17 14:28:00|5572.07|5572.07|5572.07|5572.07|5572.07|5572.07|5572.07|5572.07|0
1637159290000|2021-11-17 14:28:10|5574.09|5574.09|5574.91|5574.91|5574.91|5574.91|5574.09|5574.09|0
1637159310000|2021-11-17 14:28:30|5573.85|5573.85|5573.85|5573.85|5573.85|5573.85|5573.85|5573.85|0
1637159320000|2021-11-17 14:28:40|5575.26|5575.26|5575.26|5575.26|5575.26|5575.26|5575.26|5575.26|0
1637159330000|2021-11-17 14:28:50|5575.61|5575.61|5575.61|5575.61|5575.61|5575.61|5575.61|5575.61|0
1637159340000|2021-11-17 14:29:00|5577.03|5577.03|5576.79|5576.79|5577.03|5577.03|5576.32|5576.32|0
1637159350000|2021-11-17 14:29:10|5577.14|5577.14|5577.14|5577.14|5577.14|5577.14|5577.14|5577.14|0
1637159360000|2021-11-17 14:29:20|5576.79|5576.79|5578.69|5578.69|5578.69|5578.69|5576.79|5576.79|0
1637159370000|2021-11-17 14:29:30|5579.04|5579.04|5580.08|5580.08|5580.08|5580.08|5579.04|5579.04|0
1637159390000|2021-11-17 14:29:50|5579.38|5579.38|5579.66|5579.66|5579.66|5579.66|5579.38|5579.38|0
1637159400000|2021-11-17 14:30:00|5579.3|5579.3|5575.89|5575.89|5579.3|5579.3|5575.19|5575.19|0
1637159410000|2021-11-17 14:30:10|5576.25|5576.25|5576.01|5576.01|5576.25|5576.25|5575.66|5575.66|0
1637159420000|2021-11-17 14:30:20|5576.37|5576.37|5577.78|5577.78|5577.78|5577.78|5576.01|5576.01|0
1637159430000|2021-11-17 14:30:30|5578.27|5578.27|5579.28|5579.28|5579.28|5579.28|5578.27|5578.27|0
1637159440000|2021-11-17 14:30:40|5578.58|5578.58|5577.87|5577.87|5578.58|5578.58|5577.87|5577.87|0
1637159460000|2021-11-17 14:31:00|5577.52|5577.52|5576.32|5576.32|5577.52|5577.52|5575.26|5575.26|0
1637159470000|2021-11-17 14:31:10|5576.07|5576.07|5576.52|5576.52|5576.52|5576.52|5575.82|5575.82|0
1637159480000|2021-11-17 14:31:20|5575.47|5575.47|5576.52|5576.52|5576.52|5576.52|5575.47|5575.47|0
1637159490000|2021-11-17 14:31:30|5576.17|5576.17|5576.52|5576.52|5576.52|5576.52|5576.17|5576.17|0
1637159500000|2021-11-17 14:31:40|5576.88|5576.88|5576.52|5576.52|5576.88|5576.88|5576.52|5576.52|0
1637159520000|2021-11-17 14:32:00|5576.76|5576.76|5576.76|5576.76|5576.76|5576.76|5576.76|5576.76|0
1637159530000|2021-11-17 14:32:10|5576.41|5576.41|5576.76|5576.76|5576.76|5576.76|5576.41|5576.41|0
1637159550000|2021-11-17 14:32:30|5576.41|5576.41|5576.05|5576.05|5576.76|5576.76|5576.05|5576.05|0
1637159570000|2021-11-17 14:32:50|5576.41|5576.41|5576.41|5576.41|5576.41|5576.41|5576.05|5576.05|0
1637159580000|2021-11-17 14:33:00|5576.76|5576.76|5575.7|5575.7|5576.76|5576.76|5574.99|5574.99|0
1637159590000|2021-11-17 14:33:10|5576.05|5576.05|5576.29|5576.29|5576.76|5576.76|5576.05|5576.05|0
1637159600000|2021-11-17 14:33:20|5576.64|5576.64|5576.64|5576.64|5576.89|5576.89|5574.88|5574.88|0
1637159610000|2021-11-17 14:33:30|5576.29|5576.29|5575.94|5575.94|5576.64|5576.64|5575.94|5575.94|0
1637159620000|2021-11-17 14:33:40|5575.66|5575.66|5574.67|5574.67|5575.66|5575.66|5574.67|5574.67|0
1637159630000|2021-11-17 14:33:50|5574.32|5574.32|5572.19|5572.19|5574.32|5574.32|5572.19|5572.19|0
1637159640000|2021-11-17 14:34:00|5571.13|5571.13|5571.13|5571.13|5571.13|5571.13|5571.13|5571.13|0
1637159650000|2021-11-17 14:34:10|5571.01|5571.01|5570.9|5570.9|5571.01|5571.01|5570.9|5570.9|0
1637159660000|2021-11-17 14:34:20|5571.01|5571.01|5569.6|5569.6|5571.01|5571.01|5569.6|5569.6|0
1637159670000|2021-11-17 14:34:30|5567.84|5567.84|5566.07|5566.07|5567.84|5567.84|5566.07|5566.07|0
1637159680000|2021-11-17 14:34:40|5568.54|5568.54|5568.54|5568.54|5568.54|5568.54|5568.54|5568.54|0
1637159690000|2021-11-17 14:34:50|5567.84|5567.84|5567.5|5567.5|5567.84|5567.84|5567.5|5567.5|0
1637159700000|2021-11-17 14:35:00|5567.14|5567.14|5567.14|5567.14|5567.14|5567.14|5567.14|5567.14|0
1637159710000|2021-11-17 14:35:10|5567.39|5567.39|5567.28|5567.28|5567.39|5567.39|5567.28|5567.28|0
1637159720000|2021-11-17 14:35:20|5567.03|5567.03|5565.26|5565.26|5567.03|5567.03|5565.26|5565.26|0
1637159740000|2021-11-17 14:35:40|5565.15|5565.15|5565.15|5565.15|5565.15|5565.15|5565.15|5565.15|0
1637159750000|2021-11-17 14:35:50|5564.09|5564.09|5564.09|5564.09|5564.09|5564.09|5564.09|5564.09|0
1637159760000|2021-11-17 14:36:00|5562.67|5562.67|5562.67|5562.67|5562.67|5562.67|5562.67|5562.67|0
1637159770000|2021-11-17 14:36:10|5563.03|5563.03|5563.38|5563.38|5563.38|5563.38|5563.03|5563.03|0
1637159790000|2021-11-17 14:36:30|5563.15|5563.15|5561.46|5561.46|5563.15|5563.15|5561.34|5561.34|0
1637159800000|2021-11-17 14:36:40|5561.12|5561.12|5561.33|5561.33|5561.82|5561.82|5561.12|5561.12|0
1637159810000|2021-11-17 14:36:50|5561.58|5561.58|5561.82|5561.82|5561.82|5561.82|5561.58|5561.58|0
1637159820000|2021-11-17 14:37:00|5562.18|5562.18|5562.88|5562.88|5562.88|5562.88|5562.18|5562.18|0
1637159830000|2021-11-17 14:37:10|5564.65|5564.65|5565.94|5565.94|5565.94|5565.94|5564.65|5564.65|0
1637159840000|2021-11-17 14:37:20|5567|5567|5567.35|5567.35|5567.35|5567.35|5567|5567|0
1637159860000|2021-11-17 14:37:40|5567|5567|5566.65|5566.65|5567.35|5567.35|5566.65|5566.65|0
1637159880000|2021-11-17 14:38:00|5566.4|5566.4|5566.3|5566.3|5566.4|5566.4|5565.94|5565.94|0
1637159890000|2021-11-17 14:38:10|5566.41|5566.41|5566.77|5566.77|5566.77|5566.77|5566.41|5566.41|0
1637159910000|2021-11-17 14:38:30|5566.06|5566.06|5565.46|5565.46|5566.06|5566.06|5565.46|5565.46|0
1637159920000|2021-11-17 14:38:40|5565.11|5565.11|5564.77|5564.77|5565.11|5565.11|5564.77|5564.77|0
1637159930000|2021-11-17 14:38:50|5564.17|5564.17|5563.89|5563.89|5564.52|5564.52|5563.89|5563.89|0
1637159940000|2021-11-17 14:39:00|5563.53|5563.53|5563.53|5563.53|5563.53|5563.53|5563.53|5563.53|0
1637159950000|2021-11-17 14:39:10|5563.18|5563.18|5562.83|5562.83|5563.18|5563.18|5562.83|5562.83|0
1637159960000|2021-11-17 14:39:20|5562.12|5562.12|5562.12|5562.12|5562.12|5562.12|5562.12|5562.12|0
1637159970000|2021-11-17 14:39:30|5562.47|5562.47|5562.47|5562.47|5562.47|5562.47|5562.47|5562.47|0
1637159990000|2021-11-17 14:39:50|5561.77|5561.77|5561.77|5561.77|5561.77|5561.77|5561.77|5561.77|0
1637160000000|2021-11-17 14:40:00|5561.43|5561.43|5560.47|5560.47|5561.43|5561.43|5560.47|5560.47|0
1637160010000|2021-11-17 14:40:10|5560.12|5560.12|5561.18|5561.18|5561.18|5561.18|5560.12|5560.12|0
1637160020000|2021-11-17 14:40:20|5561.53|5561.53|5561.53|5561.53|5561.53|5561.53|5561.53|5561.53|0
1637160030000|2021-11-17 14:40:30|5560.47|5560.47|5560.47|5560.47|5560.47|5560.47|5560.47|5560.47|0
1637160050000|2021-11-17 14:40:50|5559.98|5559.98|5559.98|5559.98|5559.98|5559.98|5559.98|5559.98|0
1637160060000|2021-11-17 14:41:00|5559.86|5559.86|5558.22|5558.22|5559.86|5559.86|5558.22|5558.22|0
1637160070000|2021-11-17 14:41:10|5559.27|5559.27|5560.33|5560.33|5560.33|5560.33|5559.27|5559.27|0
1637160080000|2021-11-17 14:41:20|5559.62|5559.62|5557.63|5557.63|5559.62|5559.62|5557.63|5557.63|0
1637160110000|2021-11-17 14:41:50|5557.86|5557.86|5557.86|5557.86|5557.86|5557.86|5557.86|5557.86|0
1637160120000|2021-11-17 14:42:00|5557.52|5557.52|5555.05|5555.05|5557.52|5557.52|5555.05|5555.05|0
1637160140000|2021-11-17 14:42:20|5555.75|5555.75|5555.75|5555.75|5555.75|5555.75|5555.75|5555.75|0
1637160160000|2021-11-17 14:42:40|5556.11|5556.11|5556.11|5556.11|5556.11|5556.11|5556.11|5556.11|0
1637160170000|2021-11-17 14:42:50|5556.46|5556.46|5556.46|5556.46|5556.46|5556.46|5556.11|5556.11|0
1637160180000|2021-11-17 14:43:00|5556.81|5556.81|5556.81|5556.81|5556.81|5556.81|5556.81|5556.81|0
1637160190000|2021-11-17 14:43:10|5556.46|5556.46|5556.11|5556.11|5556.46|5556.46|5555.4|5555.4|0
1637160200000|2021-11-17 14:43:20|5556.81|5556.81|5556.81|5556.81|5556.81|5556.81|5556.81|5556.81|0
1637160210000|2021-11-17 14:43:30|5556.46|5556.46|5556.46|5556.46|5556.46|5556.46|5556.46|5556.46|0
1637160220000|2021-11-17 14:43:40|5556.11|5556.11|5556.11|5556.11|5556.11|5556.11|5556.11|5556.11|0
1637160230000|2021-11-17 14:43:50|5556.46|5556.46|5556.46|5556.46|5556.46|5556.46|5556.46|5556.46|0
1637160240000|2021-11-17 14:44:00|5557.52|5557.52|5559.98|5559.98|5559.98|5559.98|5557.52|5557.52|0
1637160250000|2021-11-17 14:44:10|5560.26|5560.26|5559.9|5559.9|5560.26|5560.26|5559.55|5559.55|0
1637160260000|2021-11-17 14:44:20|5560.61|5560.61|5560.61|5560.61|5560.61|5560.61|5560.61|5560.61|0
1637160270000|2021-11-17 14:44:30|5560.96|5560.96|5560.96|5560.96|5560.96|5560.96|5560.96|5560.96|0
1637160310000|2021-11-17 14:45:10|5562.37|5562.37|5561.31|5561.31|5562.37|5562.37|5561.31|5561.31|0
1637160320000|2021-11-17 14:45:20|5561.67|5561.67|5561.8|5561.8|5561.8|5561.8|5561.08|5561.08|0
1637160340000|2021-11-17 14:45:40|5562.5|5562.5|5563.56|5563.56|5563.56|5563.56|5562.5|5562.5|0
1637160350000|2021-11-17 14:45:50|5563.91|5563.91|5563.91|5563.91|5563.91|5563.91|5563.56|5563.56|0
1637160360000|2021-11-17 14:46:00|5563.8|5563.8|5563.8|5563.8|5563.8|5563.8|5563.8|5563.8|0
1637160370000|2021-11-17 14:46:10|5563.55|5563.55|5562.84|5562.84|5563.55|5563.55|5562.84|5562.84|0
1637160380000|2021-11-17 14:46:20|5562.49|5562.49|5562.49|5562.49|5562.84|5562.84|5562.49|5562.49|0
1637160390000|2021-11-17 14:46:30|5562.14|5562.14|5561.43|5561.43|5562.14|5562.14|5561.43|5561.43|0
1637160400000|2021-11-17 14:46:40|5561.08|5561.08|5561.43|5561.43|5561.43|5561.43|5561.08|5561.08|0
1637160410000|2021-11-17 14:46:50|5560.93|5560.93|5559.54|5559.54|5560.93|5560.93|5559.54|5559.54|0
1637160420000|2021-11-17 14:47:00|5558.83|5558.83|5559.54|5559.54|5559.54|5559.54|5558.83|5558.83|0
1637160440000|2021-11-17 14:47:20|5559.42|5559.42|5559.42|5559.42|5559.42|5559.42|5559.42|5559.42|0
1637160450000|2021-11-17 14:47:30|5559.08|5559.08|5559.08|5559.08|5559.08|5559.08|5559.08|5559.08|0
1637160470000|2021-11-17 14:47:50|5558.37|5558.37|5557.05|5557.05|5558.37|5558.37|5557.05|5557.05|0
1637160480000|2021-11-17 14:48:00|5557.17|5557.17|5557.28|5557.28|5557.63|5557.63|5556.92|5556.92|0
1637160500000|2021-11-17 14:48:20|5556.92|5556.92|5556.01|5556.01|5556.92|5556.92|5556.01|5556.01|0
1637160520000|2021-11-17 14:48:40|5555.31|5555.31|5555.19|5555.19|5555.31|5555.31|5555.19|5555.19|0
1637160530000|2021-11-17 14:48:50|5554.69|5554.69|5554.69|5554.69|5554.69|5554.69|5554.69|5554.69|0
1637160540000|2021-11-17 14:49:00|5555.4|5555.4|5555.4|5555.4|5555.4|5555.4|5555.4|5555.4|0
1637160550000|2021-11-17 14:49:10|5556.1|5556.1|5556.35|5556.35|5556.35|5556.35|5556.1|5556.1|0
1637160560000|2021-11-17 14:49:20|5555.65|5555.65|5556.35|5556.35|5556.35|5556.35|5555.65|5555.65|0
1637160570000|2021-11-17 14:49:30|5555.65|5555.65|5555.31|5555.31|5555.65|5555.65|5555.31|5555.31|0
1637160580000|2021-11-17 14:49:40|5556.37|5556.37|5556.37|5556.37|5556.37|5556.37|5556.37|5556.37|0
1637160590000|2021-11-17 14:49:50|5556.01|5556.01|5556.25|5556.25|5556.25|5556.25|5555.78|5555.78|0
1637160600000|2021-11-17 14:50:00|5556.6|5556.6|5557.57|5557.57|5557.93|5557.93|5556.6|5556.6|0
1637160610000|2021-11-17 14:50:10|5557.93|5557.93|5557.93|5557.93|5557.93|5557.93|5557.57|5557.57|0
1637160620000|2021-11-17 14:50:20|5558.28|5558.28|5559.1|5559.1|5559.1|5559.1|5558.28|5558.28|0
1637160630000|2021-11-17 14:50:30|5558.98|5558.98|5559.23|5559.23|5559.23|5559.23|5558.98|5558.98|0
1637160640000|2021-11-17 14:50:40|5558.88|5558.88|5558.76|5558.76|5558.88|5558.88|5558.76|5558.76|0
1637160670000|2021-11-17 14:51:10|5559.11|5559.11|5559.11|5559.11|5559.11|5559.11|5559.11|5559.11|0
1637160680000|2021-11-17 14:51:20|5559.47|5559.47|5559.81|5559.81|5559.81|5559.81|5559.47|5559.47|0
1637160700000|2021-11-17 14:51:40|5560.16|5560.16|5560.16|5560.16|5560.16|5560.16|5560.16|5560.16|0
1637160710000|2021-11-17 14:51:50|5560.51|5560.51|5560.51|5560.51|5560.51|5560.51|5560.51|5560.51|0
1637160720000|2021-11-17 14:52:00|5560.86|5560.86|5561.23|5561.23|5561.23|5561.23|5560.86|5560.86|0
1637160730000|2021-11-17 14:52:10|5561.73|5561.73|5562.08|5562.08|5562.08|5562.08|5561.73|5561.73|0
1637160740000|2021-11-17 14:52:20|5563.14|5563.14|5562.43|5562.43|5563.49|5563.49|5562.43|5562.43|0
1637160750000|2021-11-17 14:52:30|5563.14|5563.14|5563.14|5563.14|5563.14|5563.14|5563.14|5563.14|0
1637160760000|2021-11-17 14:52:40|5562.79|5562.79|5564.2|5564.2|5564.2|5564.2|5562.79|5562.79|0
1637160770000|2021-11-17 14:52:50|5564.55|5564.55|5564.55|5564.55|5564.55|5564.55|5564.55|5564.55|0
1637160790000|2021-11-17 14:53:10|5564.43|5564.43|5564.43|5564.43|5564.43|5564.43|5564.43|5564.43|0
1637160800000|2021-11-17 14:53:20|5564.08|5564.08|5564.08|5564.08|5564.08|5564.08|5564.08|5564.08|0
1637160810000|2021-11-17 14:53:30|5564.42|5564.42|5564.07|5564.07|5564.42|5564.42|5564.07|5564.07|0
1637160830000|2021-11-17 14:53:50|5564.43|5564.43|5565.49|5565.49|5565.49|5565.49|5564.43|5564.43|0
1637160840000|2021-11-17 14:54:00|5566.2|5566.2|5566.55|5566.55|5566.55|5566.55|5566.2|5566.2|0
1637160850000|2021-11-17 14:54:10|5566.3|5566.3|5566.66|5566.66|5566.66|5566.66|5566.3|5566.3|0
1637160860000|2021-11-17 14:54:20|5568.42|5568.42|5567.71|5567.71|5568.42|5568.42|5567.71|5567.71|0
1637160870000|2021-11-17 14:54:30|5566.66|5566.66|5567.36|5567.36|5567.36|5567.36|5566.66|5566.66|0
1637160890000|2021-11-17 14:54:50|5567.13|5567.13|5566.3|5566.3|5567.13|5567.13|5566.3|5566.3|0
1637160900000|2021-11-17 14:55:00|5566.64|5566.64|5566.64|5566.64|5566.64|5566.64|5566.29|5566.29|0
1637160910000|2021-11-17 14:55:10|5566.53|5566.53|5566.76|5566.76|5566.76|5566.76|5566.41|5566.41|0
1637160920000|2021-11-17 14:55:20|5566.88|5566.88|5567|5567|5567|5567|5566.88|5566.88|0
1637160930000|2021-11-17 14:55:30|5568.06|5568.06|5568.06|5568.06|5568.06|5568.06|5568.06|5568.06|0
1637160940000|2021-11-17 14:55:40|5568.41|5568.41|5568.41|5568.41|5568.41|5568.41|5568.41|5568.41|0
1637160950000|2021-11-17 14:55:50|5568.06|5568.06|5568.06|5568.06|5568.06|5568.06|5568.06|5568.06|0
1637160960000|2021-11-17 14:56:00|5568.76|5568.76|5570.83|5570.83|5570.83|5570.83|5568.76|5568.76|0
1637160970000|2021-11-17 14:56:10|5571.18|5571.18|5571.89|5571.89|5571.89|5571.89|5571.18|5571.18|0
1637160990000|2021-11-17 14:56:30|5570.48|5570.48|5571.43|5571.43|5571.43|5571.43|5570.48|5570.48|0
1637161000000|2021-11-17 14:56:40|5571.32|5571.32|5570.73|5570.73|5571.43|5571.43|5570.73|5570.73|0
1637161010000|2021-11-17 14:56:50|5570.48|5570.48|5569.85|5569.85|5570.48|5570.48|5569.85|5569.85|0
1637161020000|2021-11-17 14:57:00|5569.51|5569.51|5569.39|5569.39|5569.51|5569.51|5569.39|5569.39|0
1637161030000|2021-11-17 14:57:10|5567.63|5567.63|5567.63|5567.63|5567.63|5567.63|5567.63|5567.63|0
1637161060000|2021-11-17 14:57:40|5567.74|5567.74|5568.2|5568.2|5568.8|5568.8|5567.74|5567.74|0
1637161100000|2021-11-17 14:58:20|5567.86|5567.86|5568.2|5568.2|5568.2|5568.2|5567.86|5567.86|0
1637161110000|2021-11-17 14:58:30|5569.61|5569.61|5568.91|5568.91|5570.32|5570.32|5568.91|5568.91|0
1637161130000|2021-11-17 14:58:50|5568.55|5568.55|5568.55|5568.55|5568.55|5568.55|5568.55|5568.55|0
1637161140000|2021-11-17 14:59:00|5568.91|5568.91|5568.91|5568.91|5568.91|5568.91|5568.91|5568.91|0
1637161170000|2021-11-17 14:59:30|5569.61|5569.61|5570.14|5570.14|5570.14|5570.14|5569.61|5569.61|0
1637161180000|2021-11-17 14:59:40|5570.49|5570.49|5570.64|5570.64|5570.99|5570.99|5570.49|5570.49|0
1637161190000|2021-11-17 14:59:50|5570.39|5570.39|5570.27|5570.27|5570.39|5570.39|5569.33|5569.33|0
1637161200000|2021-11-17 15:00:00|5570.5|5570.5|5570.74|5570.74|5570.74|5570.74|5570.39|5570.39|0
1637161210000|2021-11-17 15:00:10|5570.62|5570.62|5569.92|5569.92|5570.62|5570.62|5569.56|5569.56|0
1637161220000|2021-11-17 15:00:20|5569.8|5569.8|5569.92|5569.92|5569.92|5569.92|5569.8|5569.8|0
1637161250000|2021-11-17 15:00:50|5570.03|5570.03|5570.03|5570.03|5570.03|5570.03|5570.03|5570.03|0
1637161260000|2021-11-17 15:01:00|5569.92|5569.92|5569.56|5569.56|5569.92|5569.92|5568.86|5568.86|0
1637161270000|2021-11-17 15:01:10|5570.62|5570.62|5571.68|5571.68|5571.68|5571.68|5570.62|5570.62|0
1637161280000|2021-11-17 15:01:20|5571.33|5571.33|5571.68|5571.68|5571.68|5571.68|5571.33|5571.33|0
1637161300000|2021-11-17 15:01:40|5571.43|5571.43|5571.43|5571.43|5571.43|5571.43|5571.43|5571.43|0
1637161320000|2021-11-17 15:02:00|5571.32|5571.32|5572.02|5572.02|5572.02|5572.02|5571.32|5571.32|0
1637161330000|2021-11-17 15:02:10|5571.67|5571.67|5571.32|5571.32|5571.67|5571.67|5571.32|5571.32|0
1637161340000|2021-11-17 15:02:20|5572.02|5572.02|5571.3|5571.3|5572.02|5572.02|5571.3|5571.3|0
1637161360000|2021-11-17 15:02:40|5571.19|5571.19|5571.19|5571.19|5571.19|5571.19|5571.19|5571.19|0
1637161380000|2021-11-17 15:03:00|5570.83|5570.83|5570.48|5570.48|5570.83|5570.83|5569.77|5569.77|0
1637161390000|2021-11-17 15:03:10|5570.83|5570.83|5570.48|5570.48|5570.83|5570.83|5570.13|5570.13|0
1637161400000|2021-11-17 15:03:20|5570.13|5570.13|5570.83|5570.83|5570.83|5570.83|5570.13|5570.13|0
1637161410000|2021-11-17 15:03:30|5570.48|5570.48|5570.48|5570.48|5570.83|5570.83|5570.48|5570.48|0
1637161420000|2021-11-17 15:03:40|5570.83|5570.83|5570.48|5570.48|5570.83|5570.83|5570.48|5570.48|0
1637161430000|2021-11-17 15:03:50|5570.83|5570.83|5570.13|5570.13|5570.83|5570.83|5570.13|5570.13|0
1637161440000|2021-11-17 15:04:00|5570.83|5570.83|5570.83|5570.83|5570.83|5570.83|5569.77|5569.77|0
1637161450000|2021-11-17 15:04:10|5570.48|5570.48|5570.83|5570.83|5570.83|5570.83|5570.48|5570.48|0
1637161460000|2021-11-17 15:04:20|5570.95|5570.95|5570.83|5570.83|5570.95|5570.95|5570.83|5570.83|0
1637161480000|2021-11-17 15:04:40|5571.07|5571.07|5570.95|5570.95|5571.07|5571.07|5570.95|5570.95|0
1637161490000|2021-11-17 15:04:50|5571.3|5571.3|5571.3|5571.3|5571.3|5571.3|5571.19|5571.19|0
1637161500000|2021-11-17 15:05:00|5571.19|5571.19|5570.95|5570.95|5571.19|5571.19|5570.95|5570.95|0
1637161510000|2021-11-17 15:05:10|5569.89|5569.89|5570.6|5570.6|5570.6|5570.6|5569.89|5569.89|0
1637161530000|2021-11-17 15:05:30|5570.25|5570.25|5570.72|5570.72|5570.72|5570.72|5570.01|5570.01|0
1637161540000|2021-11-17 15:05:40|5570.36|5570.36|5569.75|5569.75|5570.72|5570.72|5569.75|5569.75|0
1637161550000|2021-11-17 15:05:50|5569.4|5569.4|5569.4|5569.4|5569.4|5569.4|5569.4|5569.4|0
1637161560000|2021-11-17 15:06:00|5569.75|5569.75|5570.6|5570.6|5570.6|5570.6|5569.75|5569.75|0
1637161570000|2021-11-17 15:06:10|5570.95|5570.95|5570.6|5570.6|5570.95|5570.95|5570.6|5570.6|0
1637161580000|2021-11-17 15:06:20|5570.72|5570.72|5570.72|5570.72|5570.72|5570.72|5570.72|5570.72|0
1637161590000|2021-11-17 15:06:30|5570.6|5570.6|5570.25|5570.25|5570.6|5570.6|5570.25|5570.25|0
1637161600000|2021-11-17 15:06:40|5570.6|5570.6|5570.6|5570.6|5570.6|5570.6|5570.6|5570.6|0
1637161610000|2021-11-17 15:06:50|5570.25|5570.25|5570.6|5570.6|5570.6|5570.6|5570.25|5570.25|0
1637161640000|2021-11-17 15:07:20|5569.89|5569.89|5570.6|5570.6|5570.6|5570.6|5569.89|5569.89|0
1637161650000|2021-11-17 15:07:30|5570.83|5570.83|5570.72|5570.72|5570.83|5570.83|5570.72|5570.72|0
1637161730000|2021-11-17 15:08:50|5570.36|5570.36|5570.72|5570.72|5570.72|5570.72|5570.36|5570.36|0
1637161740000|2021-11-17 15:09:00|5570.36|5570.36|5570.72|5570.72|5570.72|5570.72|5570.36|5570.36|0
1637161750000|2021-11-17 15:09:10|5570.36|5570.36|5569.9|5569.9|5570.72|5570.72|5569.9|5569.9|0
1637161760000|2021-11-17 15:09:20|5570.25|5570.25|5567.09|5567.09|5570.25|5570.25|5567.09|5567.09|0
1637161770000|2021-11-17 15:09:30|5566.84|5566.84|5565.5|5565.5|5566.84|5566.84|5565.5|5565.5|0
1637161780000|2021-11-17 15:09:40|5565.16|5565.16|5564.81|5564.81|5565.16|5565.16|5564.81|5564.81|0
1637161790000|2021-11-17 15:09:50|5565.87|5565.87|5565.51|5565.51|5565.87|5565.87|5565.51|5565.51|0
1637161800000|2021-11-17 15:10:00|5565.16|5565.16|5564.46|5564.46|5565.16|5565.16|5564.46|5564.46|0
1637161810000|2021-11-17 15:10:10|5564.1|5564.1|5563.76|5563.76|5564.1|5564.1|5563.76|5563.76|0
1637161830000|2021-11-17 15:10:30|5564.47|5564.47|5564.12|5564.12|5564.47|5564.47|5564.12|5564.12|0
1637161840000|2021-11-17 15:10:40|5563.76|5563.76|5563.76|5563.76|5563.76|5563.76|5563.76|5563.76|0
1637161850000|2021-11-17 15:10:50|5563.88|5563.88|5563.17|5563.17|5563.88|5563.88|5563.17|5563.17|0
1637161860000|2021-11-17 15:11:00|5563.53|5563.53|5564.23|5564.23|5564.23|5564.23|5563.53|5563.53|0
1637161870000|2021-11-17 15:11:10|5564.59|5564.59|5564.59|5564.59|5564.59|5564.59|5564.59|5564.59|0
1637161880000|2021-11-17 15:11:20|5564.94|5564.94|5564.94|5564.94|5565.19|5565.19|5564.94|5564.94|0
1637161890000|2021-11-17 15:11:30|5565.06|5565.06|5565.41|5565.41|5565.41|5565.41|5565.06|5565.06|0
1637161900000|2021-11-17 15:11:40|5566.47|5566.47|5566.47|5566.47|5566.47|5566.47|5566.47|5566.47|0
1637161910000|2021-11-17 15:11:50|5567.51|5567.51|5567.87|5567.87|5567.87|5567.87|5567.51|5567.51|0
1637161940000|2021-11-17 15:12:20|5567.51|5567.51|5567.16|5567.16|5567.51|5567.51|5567.16|5567.16|0
1637161950000|2021-11-17 15:12:30|5567.51|5567.51|5568.01|5568.01|5568.01|5568.01|5567.51|5567.51|0
1637161960000|2021-11-17 15:12:40|5568.29|5568.29|5568.29|5568.29|5568.29|5568.29|5568.29|5568.29|0
1637161970000|2021-11-17 15:12:50|5568.41|5568.41|5568.41|5568.41|5568.41|5568.41|5568.41|5568.41|0
1637161980000|2021-11-17 15:13:00|5567.7|5567.7|5567.35|5567.35|5567.7|5567.7|5567.35|5567.35|0
1637161990000|2021-11-17 15:13:10|5566.29|5566.29|5565.93|5565.93|5566.29|5566.29|5565.93|5565.93|0
1637162020000|2021-11-17 15:13:40|5566.29|5566.29|5565.82|5565.82|5566.29|5566.29|5565.82|5565.82|0
1637162040000|2021-11-17 15:14:00|5566.16|5566.16|5566.16|5566.16|5566.16|5566.16|5566.16|5566.16|0
1637162050000|2021-11-17 15:14:10|5566.51|5566.51|5567.33|5567.33|5567.69|5567.69|5566.51|5566.51|0
1637162090000|2021-11-17 15:14:50|5566.98|5566.98|5567.45|5567.45|5567.8|5567.8|5566.98|5566.98|0
1637162100000|2021-11-17 15:15:00|5566.74|5566.74|5566.74|5566.74|5566.74|5566.74|5566.74|5566.74|0
1637162120000|2021-11-17 15:15:20|5566.63|5566.63|5566.63|5566.63|5566.63|5566.63|5566.63|5566.63|0
1637162130000|2021-11-17 15:15:30|5565.92|5565.92|5565.92|5565.92|5565.92|5565.92|5565.92|5565.92|0
1637162140000|2021-11-17 15:15:40|5565.57|5565.57|5565.92|5565.92|5565.92|5565.92|5565.57|5565.57|0
1637162170000|2021-11-17 15:16:10|5565.57|5565.57|5565.21|5565.21|5565.57|5565.57|5565.21|5565.21|0
1637162180000|2021-11-17 15:16:20|5565.57|5565.57|5564.36|5564.36|5565.57|5565.57|5564.36|5564.36|0
1637162190000|2021-11-17 15:16:30|5564.03|5564.03|5563.67|5563.67|5564.03|5564.03|5563.67|5563.67|0
1637162200000|2021-11-17 15:16:40|5563.92|5563.92|5563.92|5563.92|5563.92|5563.92|5563.92|5563.92|0
1637162210000|2021-11-17 15:16:50|5563.64|5563.64|5563.64|5563.64|5563.64|5563.64|5563.64|5563.64|0
1637162240000|2021-11-17 15:17:20|5562.58|5562.58|5562.58|5562.58|5562.58|5562.58|5562.58|5562.58|0
1637162260000|2021-11-17 15:17:40|5563.64|5563.64|5563.64|5563.64|5564|5564|5563.64|5563.64|0
1637162280000|2021-11-17 15:18:00|5562.94|5562.94|5562.94|5562.94|5562.94|5562.94|5562.94|5562.94|0
1637162290000|2021-11-17 15:18:10|5562.58|5562.58|5562.23|5562.23|5562.58|5562.58|5562.23|5562.23|0
1637162320000|2021-11-17 15:18:40|5561.73|5561.73|5561.73|5561.73|5561.73|5561.73|5561.73|5561.73|0
1637162330000|2021-11-17 15:18:50|5561.38|5561.38|5561.38|5561.38|5561.38|5561.38|5561.38|5561.38|0
1637162360000|2021-11-17 15:19:20|5561.73|5561.73|5562.09|5562.09|5562.09|5562.09|5561.73|5561.73|0
1637162370000|2021-11-17 15:19:30|5561.03|5561.03|5561.03|5561.03|5561.03|5561.03|5561.03|5561.03|0
1637162380000|2021-11-17 15:19:40|5560.32|5560.32|5560.32|5560.32|5560.32|5560.32|5560.32|5560.32|0
1637162400000|2021-11-17 15:20:00|5559.62|5559.62|5559.72|5559.72|5559.97|5559.97|5559.62|5559.62|0
1637162410000|2021-11-17 15:20:10|5559.6|5559.6|5558.91|5558.91|5559.6|5559.6|5558.91|5558.91|0
1637162440000|2021-11-17 15:20:40|5559.26|5559.26|5559.26|5559.26|5559.26|5559.26|5559.26|5559.26|0
1637162460000|2021-11-17 15:21:00|5559.97|5559.97|5560.32|5560.32|5560.32|5560.32|5559.97|5559.97|0
1637162470000|2021-11-17 15:21:10|5560.44|5560.44|5560.44|5560.44|5560.44|5560.44|5560.44|5560.44|0
1637162520000|2021-11-17 15:22:00|5560.09|5560.09|5560.09|5560.09|5560.09|5560.09|5560.09|5560.09|0
1637162570000|2021-11-17 15:22:50|5560.79|5560.79|5560.79|5560.79|5560.79|5560.79|5560.79|5560.79|0
1637162590000|2021-11-17 15:23:10|5560.44|5560.44|5560.44|5560.44|5560.44|5560.44|5560.44|5560.44|0
1637162620000|2021-11-17 15:23:40|5560.79|5560.79|5560.79|5560.79|5560.79|5560.79|5560.79|5560.79|0
1637162630000|2021-11-17 15:23:50|5560.44|5560.44|5560.44|5560.44|5560.44|5560.44|5560.44|5560.44|0
1637162640000|2021-11-17 15:24:00|5560.79|5560.79|5560.54|5560.54|5560.79|5560.79|5560.54|5560.54|0
1637162660000|2021-11-17 15:24:20|5560.9|5560.9|5560.9|5560.9|5560.9|5560.9|5560.9|5560.9|0
1637162670000|2021-11-17 15:24:30|5561.29|5561.29|5561.76|5561.76|5561.76|5561.76|5561.29|5561.29|0
1637162680000|2021-11-17 15:24:40|5562.12|5562.12|5562.82|5562.82|5562.82|5562.82|5562.12|5562.12|0
1637162750000|2021-11-17 15:25:50|5563.17|5563.17|5563|5563|5563.53|5563.53|5562.47|5562.47|0
1637162760000|2021-11-17 15:26:00|5563.33|5563.33|5563.33|5563.33|5563.33|5563.33|5563.33|5563.33|0
1637162770000|2021-11-17 15:26:10|5563.22|5563.22|5563.22|5563.22|5563.22|5563.22|5563.22|5563.22|0
1637162780000|2021-11-17 15:26:20|5563.57|5563.57|5563.57|5563.57|5563.57|5563.57|5563.57|5563.57|0
1637162810000|2021-11-17 15:26:50|5562.51|5562.51|5561.45|5561.45|5562.86|5562.86|5561.45|5561.45|0
1637162840000|2021-11-17 15:27:20|5561.11|5561.11|5561.11|5561.11|5561.11|5561.11|5561.11|5561.11|0
1637162870000|2021-11-17 15:27:50|5561.47|5561.47|5560.76|5560.76|5561.47|5561.47|5560.76|5560.76|0
1637162910000|2021-11-17 15:28:30|5560.41|5560.41|5560.41|5560.41|5560.41|5560.41|5560.41|5560.41|0
1637162920000|2021-11-17 15:28:40|5561.1|5561.1|5561.1|5561.1|5561.1|5561.1|5561.1|5561.1|0
1637162930000|2021-11-17 15:28:50|5560.75|5560.75|5560.75|5560.75|5560.75|5560.75|5560.75|5560.75|0
1637162980000|2021-11-17 15:29:40|5560.39|5560.39|5560.39|5560.39|5560.39|5560.39|5560.39|5560.39|0
1637163000000|2021-11-17 15:30:00|5560.75|5560.75|5560.75|5560.75|5560.75|5560.75|5560.75|5560.75|0
1637163010000|2021-11-17 15:30:10|5560.41|5560.41|5560.41|5560.41|5560.41|5560.41|5560.29|5560.29|0
1637163060000|2021-11-17 15:31:00|5560.29|5560.29|5560.54|5560.54|5560.54|5560.54|5560.29|5560.29|0
1637163080000|2021-11-17 15:31:20|5560.42|5560.42|5560.78|5560.78|5560.78|5560.78|5560.42|5560.42|0
1637163090000|2021-11-17 15:31:30|5560.42|5560.42|5560.78|5560.78|5560.78|5560.78|5560.42|5560.42|0
1637163120000|2021-11-17 15:32:00|5561.13|5561.13|5561.48|5561.48|5561.48|5561.48|5561.13|5561.13|0
1637163170000|2021-11-17 15:32:50|5562.19|5562.19|5563.34|5563.34|5563.34|5563.34|5562.19|5562.19|0
1637163180000|2021-11-17 15:33:00|5563.57|5563.57|5563.57|5563.57|5563.69|5563.69|5563.57|5563.57|0
1637163190000|2021-11-17 15:33:10|5563.46|5563.46|5563.46|5563.46|5563.46|5563.46|5563.46|5563.46|0
1637163200000|2021-11-17 15:33:20|5563.1|5563.1|5563.22|5563.22|5563.46|5563.46|5563.1|5563.1|0
1637163210000|2021-11-17 15:33:30|5562.72|5562.72|5562.12|5562.12|5562.72|5562.72|5562.12|5562.12|0
1637163230000|2021-11-17 15:33:50|5561.77|5561.77|5561.06|5561.06|5561.77|5561.77|5561.06|5561.06|0
1637163250000|2021-11-17 15:34:10|5561.18|5561.18|5560.83|5560.83|5561.18|5561.18|5560.83|5560.83|0
1637163260000|2021-11-17 15:34:20|5560.47|5560.47|5560.47|5560.47|5560.47|5560.47|5560.47|5560.47|0
1637163270000|2021-11-17 15:34:30|5560.72|5560.72|5560.72|5560.72|5560.72|5560.72|5560.72|5560.72|0
1637163300000|2021-11-17 15:35:00|5560.37|5560.37|5560.37|5560.37|5560.37|5560.37|5560.37|5560.37|0
1637163310000|2021-11-17 15:35:10|5560.49|5560.49|5560.49|5560.49|5560.49|5560.49|5560.49|5560.49|0
1637163330000|2021-11-17 15:35:30|5560.13|5560.13|5560.13|5560.13|5560.13|5560.13|5560.13|5560.13|0
1637163350000|2021-11-17 15:35:50|5559.78|5559.78|5559.78|5559.78|5559.78|5559.78|5559.78|5559.78|0
1637163360000|2021-11-17 15:36:00|5559.07|5559.07|5559.07|5559.07|5559.07|5559.07|5559.07|5559.07|0
1637163370000|2021-11-17 15:36:10|5558.72|5558.72|5558.72|5558.72|5558.72|5558.72|5558.72|5558.72|0
1637163410000|2021-11-17 15:36:50|5558.03|5558.03|5558.03|5558.03|5558.74|5558.74|5558.03|5558.03|0
1637163450000|2021-11-17 15:37:30|5558.74|5558.74|5559.79|5559.79|5559.79|5559.79|5558.74|5558.74|0
1637163460000|2021-11-17 15:37:40|5560.15|5560.15|5560.15|5560.15|5560.15|5560.15|5560.15|5560.15|0
1637163470000|2021-11-17 15:37:50|5560.5|5560.5|5560.5|5560.5|5560.5|5560.5|5560.5|5560.5|0
1637163500000|2021-11-17 15:38:20|5560.15|5560.15|5559.44|5559.44|5560.15|5560.15|5559.44|5559.44|0
1637163510000|2021-11-17 15:38:30|5559.09|5559.09|5559.09|5559.09|5559.09|5559.09|5559.09|5559.09|0
1637163520000|2021-11-17 15:38:40|5558.81|5558.81|5558.81|5558.81|5558.81|5558.81|5558.81|5558.81|0
1637163530000|2021-11-17 15:38:50|5559.87|5559.87|5560.1|5560.1|5560.1|5560.1|5559.87|5559.87|0
1637163540000|2021-11-17 15:39:00|5560.35|5560.35|5560.35|5560.35|5560.35|5560.35|5560.35|5560.35|0
1637163550000|2021-11-17 15:39:10|5560.63|5560.63|5562.19|5562.19|5562.19|5562.19|5560.63|5560.63|0
1637163560000|2021-11-17 15:39:20|5562.54|5562.54|5562.54|5562.54|5562.54|5562.54|5562.54|5562.54|0
1637163570000|2021-11-17 15:39:30|5561.83|5561.83|5561.83|5561.83|5561.83|5561.83|5561.83|5561.83|0
1637163580000|2021-11-17 15:39:40|5561.48|5561.48|5561.48|5561.48|5561.48|5561.48|5561.48|5561.48|0
1637163600000|2021-11-17 15:40:00|5560.42|5560.42|5560.26|5560.26|5560.42|5560.42|5560.26|5560.26|0
1637163610000|2021-11-17 15:40:10|5559.56|5559.56|5559.56|5559.56|5559.56|5559.56|5559.56|5559.56|0
1637163620000|2021-11-17 15:40:20|5559.22|5559.22|5559.1|5559.1|5559.22|5559.22|5559.1|5559.1|0
1637163640000|2021-11-17 15:40:40|5558.87|5558.87|5558.87|5558.87|5558.87|5558.87|5558.87|5558.87|0
1637163650000|2021-11-17 15:40:50|5558.75|5558.75|5558.98|5558.98|5558.98|5558.98|5558.75|5558.75|0
1637163660000|2021-11-17 15:41:00|5559.34|5559.34|5559.34|5559.34|5559.34|5559.34|5559.34|5559.34|0
1637163680000|2021-11-17 15:41:20|5559.69|5559.69|5559.69|5559.69|5559.69|5559.69|5559.69|5559.69|0
1637163690000|2021-11-17 15:41:30|5559.57|5559.57|5559.46|5559.46|5559.57|5559.57|5559.46|5559.46|0
1637163700000|2021-11-17 15:41:40|5559.34|5559.34|5559.22|5559.22|5559.34|5559.34|5559.22|5559.22|0
1637163730000|2021-11-17 15:42:10|5559.58|5559.58|5560.64|5560.64|5560.64|5560.64|5559.58|5559.58|0
1637163740000|2021-11-17 15:42:20|5560.52|5560.52|5560.52|5560.52|5560.52|5560.52|5560.52|5560.52|0
1637163750000|2021-11-17 15:42:30|5560.87|5560.87|5560.87|5560.87|5560.87|5560.87|5560.87|5560.87|0
1637163760000|2021-11-17 15:42:40|5561.21|5561.21|5561.21|5561.21|5561.21|5561.21|5561.21|5561.21|0
1637163770000|2021-11-17 15:42:50|5561.56|5561.56|5561.92|5561.92|5561.92|5561.92|5561.56|5561.56|0
1637163780000|2021-11-17 15:43:00|5562.62|5562.62|5562.62|5562.62|5562.62|5562.62|5562.62|5562.62|0
1637163820000|2021-11-17 15:43:40|5562.27|5562.27|5561.56|5561.56|5562.27|5562.27|5561.56|5561.56|0
1637163850000|2021-11-17 15:44:10|5561.92|5561.92|5561.56|5561.56|5561.92|5561.92|5561.56|5561.56|0
1637163870000|2021-11-17 15:44:30|5561.21|5561.21|5561.21|5561.21|5561.21|5561.21|5561.21|5561.21|0
1637163880000|2021-11-17 15:44:40|5560.5|5560.5|5560.15|5560.15|5560.5|5560.5|5560.15|5560.15|0
1637163890000|2021-11-17 15:44:50|5560.39|5560.39|5560.39|5560.39|5560.39|5560.39|5560.03|5560.03|0
1637163920000|2021-11-17 15:45:20|5560.74|5560.74|5560.74|5560.74|5560.74|5560.74|5560.74|5560.74|0
1637163940000|2021-11-17 15:45:40|5560.39|5560.39|5560.03|5560.03|5560.39|5560.39|5560.03|5560.03|0
1637163960000|2021-11-17 15:46:00|5559.75|5559.75|5560.09|5560.09|5560.09|5560.09|5559.75|5559.75|0
1637163980000|2021-11-17 15:46:20|5560.45|5560.45|5559.84|5559.84|5560.8|5560.8|5559.49|5559.49|0
1637163990000|2021-11-17 15:46:30|5559.5|5559.5|5559.5|5559.5|5559.5|5559.5|5559.5|5559.5|0
1637164000000|2021-11-17 15:46:40|5559.75|5559.75|5559.4|5559.4|5559.75|5559.75|5559.4|5559.4|0
1637164010000|2021-11-17 15:46:50|5559.15|5559.15|5559.15|5559.15|5559.15|5559.15|5559.15|5559.15|0
1637164030000|2021-11-17 15:47:10|5559.86|5559.86|5560.21|5560.21|5560.21|5560.21|5559.86|5559.86|0
1637164040000|2021-11-17 15:47:20|5559.86|5559.86|5559.86|5559.86|5559.86|5559.86|5559.86|5559.86|0
1637164090000|2021-11-17 15:48:10|5560.56|5560.56|5560.56|5560.56|5560.56|5560.56|5560.56|5560.56|0
1637164100000|2021-11-17 15:48:20|5560.92|5560.92|5561.39|5561.39|5561.39|5561.39|5560.92|5560.92|0
1637164120000|2021-11-17 15:48:40|5562.09|5562.09|5562.09|5562.09|5562.09|5562.09|5562.09|5562.09|0
1637164140000|2021-11-17 15:49:00|5562.8|5562.8|5563.86|5563.86|5563.86|5563.86|5562.8|5562.8|0
1637164150000|2021-11-17 15:49:10|5563.5|5563.5|5563.62|5563.62|5564.68|5564.68|5563.5|5563.5|0
1637164190000|2021-11-17 15:49:50|5563.5|5563.5|5562.9|5562.9|5563.5|5563.5|5562.9|5562.9|0
1637164200000|2021-11-17 15:50:00|5562.55|5562.55|5562.43|5562.43|5562.55|5562.55|5562.43|5562.43|0
1637164210000|2021-11-17 15:50:10|5562.79|5562.79|5562.79|5562.79|5562.79|5562.79|5562.79|5562.79|0
1637164220000|2021-11-17 15:50:20|5563.14|5563.14|5562.79|5562.79|5563.14|5563.14|5562.79|5562.79|0
1637164230000|2021-11-17 15:50:30|5563.49|5563.49|5563.49|5563.49|5563.49|5563.49|5563.49|5563.49|0
1637164250000|2021-11-17 15:50:50|5562.67|5562.67|5562.67|5562.67|5562.67|5562.67|5562.67|5562.67|0
1637164260000|2021-11-17 15:51:00|5562.55|5562.55|5562.8|5562.8|5562.8|5562.8|5562.55|5562.55|0
1637164270000|2021-11-17 15:51:10|5563.15|5563.15|5563.15|5563.15|5563.15|5563.15|5563.15|5563.15|0
1637164290000|2021-11-17 15:51:30|5563.86|5563.86|5564.92|5564.92|5564.92|5564.92|5563.51|5563.51|0
1637164300000|2021-11-17 15:51:40|5565.27|5565.27|5564.33|5564.33|5565.27|5565.27|5564.33|5564.33|0
1637164310000|2021-11-17 15:51:50|5564.68|5564.68|5564.68|5564.68|5564.68|5564.68|5564.68|5564.68|0
1637164320000|2021-11-17 15:52:00|5565.04|5565.04|5565.04|5565.04|5565.04|5565.04|5565.04|5565.04|0
1637164330000|2021-11-17 15:52:10|5564.68|5564.68|5564.68|5564.68|5564.68|5564.68|5564.68|5564.68|0
1637164360000|2021-11-17 15:52:40|5564.33|5564.33|5565.04|5565.04|5565.04|5565.04|5563.98|5563.98|0
1637164370000|2021-11-17 15:52:50|5565.29|5565.29|5565.29|5565.29|5565.29|5565.29|5565.29|5565.29|0
1637164390000|2021-11-17 15:53:10|5565.17|5565.17|5565.17|5565.17|5565.17|5565.17|5565.17|5565.17|0
1637164400000|2021-11-17 15:53:20|5565.88|5565.88|5565.76|5565.76|5565.88|5565.88|5565.76|5565.76|0
1637164420000|2021-11-17 15:53:40|5564.35|5564.35|5564.35|5564.35|5564.35|5564.35|5564.35|5564.35|0
1637164430000|2021-11-17 15:53:50|5564.7|5564.7|5565.33|5565.33|5565.33|5565.33|5564.7|5564.7|0
1637164440000|2021-11-17 15:54:00|5564.63|5564.63|5565.2|5565.2|5565.2|5565.2|5564.63|5564.63|0
1637164450000|2021-11-17 15:54:10|5566.96|5566.96|5566.96|5566.96|5566.96|5566.96|5566.96|5566.96|0
1637164460000|2021-11-17 15:54:20|5567.32|5567.32|5566.61|5566.61|5567.32|5567.32|5566.61|5566.61|0
1637164490000|2021-11-17 15:54:50|5566.26|5566.26|5565.9|5565.9|5566.26|5566.26|5565.9|5565.9|0
1637164500000|2021-11-17 15:55:00|5566.61|5566.61|5569.08|5569.08|5569.43|5569.43|5566.61|5566.61|0
1637164510000|2021-11-17 15:55:10|5569.2|5569.2|5570.26|5570.26|5570.26|5570.26|5569.2|5569.2|0
1637164520000|2021-11-17 15:55:20|5569.9|5569.9|5570.37|5570.37|5570.37|5570.37|5569.9|5569.9|0
1637164540000|2021-11-17 15:55:40|5569.31|5569.31|5569.31|5569.31|5569.67|5569.67|5568.61|5568.61|0
1637164550000|2021-11-17 15:55:50|5567.9|5567.9|5569.67|5569.67|5569.67|5569.67|5567.9|5567.9|0
1637164560000|2021-11-17 15:56:00|5568.96|5568.96|5569.67|5569.67|5569.67|5569.67|5568.96|5568.96|0
1637164570000|2021-11-17 15:56:10|5569.33|5569.33|5568.62|5568.62|5569.33|5569.33|5568.62|5568.62|0
1637164580000|2021-11-17 15:56:20|5569.33|5569.33|5569.33|5569.33|5569.33|5569.33|5568.62|5568.62|0
1637164590000|2021-11-17 15:56:30|5568.62|5568.62|5569.33|5569.33|5569.33|5569.33|5568.62|5568.62|0
1637164600000|2021-11-17 15:56:40|5568.62|5568.62|5569.72|5569.72|5570.07|5570.07|5568.62|5568.62|0
1637164610000|2021-11-17 15:56:50|5570.07|5570.07|5569.72|5569.72|5570.07|5570.07|5569.72|5569.72|0
1637164620000|2021-11-17 15:57:00|5569.47|5569.47|5569.83|5569.83|5569.83|5569.83|5569.47|5569.47|0
1637164630000|2021-11-17 15:57:10|5569.47|5569.47|5569.47|5569.47|5569.47|5569.47|5569.47|5569.47|0
1637164650000|2021-11-17 15:57:30|5569.12|5569.12|5569.83|5569.83|5569.83|5569.83|5569.12|5569.12|0
1637164660000|2021-11-17 15:57:40|5570.17|5570.17|5570.06|5570.06|5570.41|5570.41|5570.06|5570.06|0
1637164670000|2021-11-17 15:57:50|5569.71|5569.71|5569.71|5569.71|5570.41|5570.41|5569.71|5569.71|0
1637164680000|2021-11-17 15:58:00|5570.41|5570.41|5570.41|5570.41|5570.41|5570.41|5569.71|5569.71|0
1637164690000|2021-11-17 15:58:10|5570.53|5570.53|5570.53|5570.53|5570.53|5570.53|5570.53|5570.53|0
1637164700000|2021-11-17 15:58:20|5570.28|5570.28|5570.28|5570.28|5570.28|5570.28|5570.28|5570.28|0
1637164710000|2021-11-17 15:58:30|5570.4|5570.4|5570.4|5570.4|5570.4|5570.4|5570.4|5570.4|0
1637164720000|2021-11-17 15:58:40|5570.05|5570.05|5569.41|5569.41|5570.05|5570.05|5569.41|5569.41|0
1637164730000|2021-11-17 15:58:50|5568.71|5568.71|5569.77|5569.77|5569.77|5569.77|5568.71|5568.71|0
1637164740000|2021-11-17 15:59:00|5569.41|5569.41|5570.24|5570.24|5570.24|5570.24|5569.06|5569.06|0
1637164760000|2021-11-17 15:59:20|5570.52|5570.52|5570.41|5570.41|5570.76|5570.76|5570.06|5570.06|0
1637164770000|2021-11-17 15:59:30|5570.18|5570.18|5570.18|5570.18|5570.18|5570.18|5570.18|5570.18|0
1637164780000|2021-11-17 15:59:40|5570.53|5570.53|5570.53|5570.53|5570.53|5570.53|5569.12|5569.12|0
1637164790000|2021-11-17 15:59:50|5568.77|5568.77|5569.82|5569.82|5570.53|5570.53|5568.77|5568.77|0
1637164800000|2021-11-17 16:00:00|5570.53|5570.53|5565.1|5565.1|5570.53|5570.53|5565.1|5565.1|0
1637164810000|2021-11-17 16:00:10|5563.69|5563.69|5563.69|5563.69|5563.69|5563.69|5563.69|5563.69|0
1637164820000|2021-11-17 16:00:20|5563.35|5563.35|5562.63|5562.63|5563.35|5563.35|5562.63|5562.63|0
1637164830000|2021-11-17 16:00:30|5562.28|5562.28|5562.28|5562.28|5562.28|5562.28|5562.28|5562.28|0
1637164840000|2021-11-17 16:00:40|5561.22|5561.22|5561.22|5561.22|5561.22|5561.22|5561.22|5561.22|0
1637164850000|2021-11-17 16:00:50|5560.97|5560.97|5560.97|5560.97|5560.97|5560.97|5560.97|5560.97|0
1637164860000|2021-11-17 16:01:00|5558.15|5558.15|5558.15|5558.15|5558.15|5558.15|5558.15|5558.15|0
1637164870000|2021-11-17 16:01:10|5557.8|5557.8|5557.8|5557.8|5557.8|5557.8|5557.8|5557.8|0
1637164880000|2021-11-17 16:01:20|5559.21|5559.21|5556.25|5556.25|5559.21|5559.21|5556.25|5556.25|0
1637164890000|2021-11-17 16:01:30|5556.02|5556.02|5555.43|5555.43|5556.14|5556.14|5555.43|5555.43|0
1637164910000|2021-11-17 16:01:50|5554.73|5554.73|5553.89|5553.89|5554.73|5554.73|5553.54|5553.54|0
1637164920000|2021-11-17 16:02:00|5553.77|5553.77|5554.11|5554.11|5554.11|5554.11|5553.77|5553.77|0
1637164930000|2021-11-17 16:02:10|5554.46|5554.46|5554.46|5554.46|5554.46|5554.46|5554.46|5554.46|0
1637164950000|2021-11-17 16:02:30|5554.11|5554.11|5553.41|5553.41|5554.11|5554.11|5553.41|5553.41|0
1637164960000|2021-11-17 16:02:40|5554.82|5554.82|5554.82|5554.82|5554.82|5554.82|5554.82|5554.82|0
1637164970000|2021-11-17 16:02:50|5554.46|5554.46|5554.46|5554.46|5554.46|5554.46|5554.46|5554.46|0
1637164980000|2021-11-17 16:03:00|5555.17|5555.17|5555.17|5555.17|5555.17|5555.17|5555.17|5555.17|0
1637164990000|2021-11-17 16:03:10|5554.46|5554.46|5554.11|5554.11|5554.46|5554.46|5554.11|5554.11|0
1637165010000|2021-11-17 16:03:30|5552.35|5552.35|5552.7|5552.7|5552.7|5552.7|5552.35|5552.35|0
1637165040000|2021-11-17 16:04:00|5554.46|5554.46|5554.11|5554.11|5554.46|5554.46|5554.11|5554.11|0
1637165050000|2021-11-17 16:04:10|5555.17|5555.17|5553.76|5553.76|5555.17|5555.17|5553.76|5553.76|0
1637165060000|2021-11-17 16:04:20|5553.41|5553.41|5554.46|5554.46|5554.46|5554.46|5553.41|5553.41|0
1637165070000|2021-11-17 16:04:30|5554.71|5554.71|5554.71|5554.71|5554.71|5554.71|5554.71|5554.71|0
1637165080000|2021-11-17 16:04:40|5555.42|5555.42|5554.71|5554.71|5555.42|5555.42|5554.71|5554.71|0
1637165110000|2021-11-17 16:05:10|5554.36|5554.36|5555.42|5555.42|5555.42|5555.42|5554.36|5554.36|0
1637165140000|2021-11-17 16:05:40|5555.07|5555.07|5555.07|5555.07|5555.07|5555.07|5555.07|5555.07|0
1637165150000|2021-11-17 16:05:50|5554.01|5554.01|5553.76|5553.76|5554.01|5554.01|5553.76|5553.76|0
1637165170000|2021-11-17 16:06:10|5553.05|5553.05|5553.05|5553.05|5553.05|5553.05|5553.05|5553.05|0
1637165180000|2021-11-17 16:06:20|5553.41|5553.41|5553.41|5553.41|5553.41|5553.41|5553.41|5553.41|0
1637165190000|2021-11-17 16:06:30|5554.11|5554.11|5554.36|5554.36|5554.36|5554.36|5554.11|5554.11|0
1637165200000|2021-11-17 16:06:40|5555.42|5555.42|5555.77|5555.77|5555.77|5555.77|5555.42|5555.42|0
1637165210000|2021-11-17 16:06:50|5556.48|5556.48|5556.59|5556.59|5556.59|5556.59|5556.48|5556.48|0
1637165220000|2021-11-17 16:07:00|5558.01|5558.01|5557.65|5557.65|5558.01|5558.01|5557.65|5557.65|0
1637165290000|2021-11-17 16:08:10|5558.01|5558.01|5558.36|5558.36|5558.36|5558.36|5558.01|5558.01|0
1637165300000|2021-11-17 16:08:20|5558.48|5558.48|5558.48|5558.48|5558.48|5558.48|5558.48|5558.48|0
1637165320000|2021-11-17 16:08:40|5558.36|5558.36|5557.3|5557.3|5558.36|5558.36|5557.3|5557.3|0
1637165330000|2021-11-17 16:08:50|5558.01|5558.01|5557.89|5557.89|5558.36|5558.36|5557.89|5557.89|0
1637165340000|2021-11-17 16:09:00|5557.18|5557.18|5557.54|5557.54|5557.54|5557.54|5557.18|5557.18|0
1637165360000|2021-11-17 16:09:20|5557.89|5557.89|5557.89|5557.89|5557.89|5557.89|5557.89|5557.89|0
1637165380000|2021-11-17 16:09:40|5558.14|5558.14|5558.84|5558.84|5558.84|5558.84|5558.14|5558.14|0
1637165390000|2021-11-17 16:09:50|5559.2|5559.2|5559.2|5559.2|5559.2|5559.2|5559.2|5559.2|0
1637165400000|2021-11-17 16:10:00|5558.84|5558.84|5558.73|5558.73|5558.84|5558.84|5558.73|5558.73|0
1637165410000|2021-11-17 16:10:10|5559.07|5559.07|5559.07|5559.07|5559.07|5559.07|5559.07|5559.07|0
1637165420000|2021-11-17 16:10:20|5559.42|5559.42|5559.42|5559.42|5559.42|5559.42|5559.42|5559.42|0
1637165440000|2021-11-17 16:10:40|5559.54|5559.54|5559.54|5559.54|5559.54|5559.54|5559.54|5559.54|0
1637165450000|2021-11-17 16:10:50|5560.6|5560.6|5560.24|5560.24|5560.6|5560.6|5560.24|5560.24|0
1637165470000|2021-11-17 16:11:10|5560.49|5560.49|5560.83|5560.83|5560.83|5560.83|5560.49|5560.49|0
1637165500000|2021-11-17 16:11:40|5561.18|5561.18|5560.95|5560.95|5561.3|5561.3|5560.95|5560.95|0
1637165510000|2021-11-17 16:11:50|5560.24|5560.24|5560.59|5560.59|5560.59|5560.59|5560.24|5560.24|0
1637165530000|2021-11-17 16:12:10|5561.3|5561.3|5561.65|5561.65|5562.36|5562.36|5561.3|5561.3|0
1637165550000|2021-11-17 16:12:30|5563.06|5563.06|5563.06|5563.06|5563.06|5563.06|5563.06|5563.06|0
1637165560000|2021-11-17 16:12:40|5562.71|5562.71|5563.06|5563.06|5563.06|5563.06|5562.71|5562.71|0
1637165570000|2021-11-17 16:12:50|5562.71|5562.71|5562.71|5562.71|5562.71|5562.71|5562.71|5562.71|0
1637165580000|2021-11-17 16:13:00|5563.42|5563.42|5563.42|5563.42|5563.42|5563.42|5562.36|5562.36|0
1637165590000|2021-11-17 16:13:10|5562.71|5562.71|5563.77|5563.77|5563.77|5563.77|5562.71|5562.71|0
1637165600000|2021-11-17 16:13:20|5564.05|5564.05|5564.05|5564.05|5564.05|5564.05|5564.05|5564.05|0
1637165630000|2021-11-17 16:13:50|5563.34|5563.34|5562.99|5562.99|5563.34|5563.34|5562.99|5562.99|0
1637165650000|2021-11-17 16:14:10|5561.93|5561.93|5562.64|5562.64|5562.64|5562.64|5561.93|5561.93|0
1637165700000|2021-11-17 16:15:00|5563.34|5563.34|5563.25|5563.25|5563.84|5563.84|5563.25|5563.25|0
1637165720000|2021-11-17 16:15:20|5563|5563|5563|5563|5563|5563|5563|5563|0
1637165730000|2021-11-17 16:15:30|5562.76|5562.76|5562.99|5562.99|5562.99|5562.99|5562.76|5562.76|0
1637165760000|2021-11-17 16:16:00|5562.64|5562.64|5562.87|5562.87|5562.87|5562.87|5562.64|5562.64|0
1637165780000|2021-11-17 16:16:20|5563.23|5563.23|5563.23|5563.23|5563.23|5563.23|5563.23|5563.23|0
1637165790000|2021-11-17 16:16:30|5563.93|5563.93|5564.05|5564.05|5564.05|5564.05|5563.93|5563.93|0
1637165800000|2021-11-17 16:16:40|5563.93|5563.93|5563.93|5563.93|5563.93|5563.93|5563.93|5563.93|0
1637165810000|2021-11-17 16:16:50|5564.28|5564.28|5564.28|5564.28|5564.28|5564.28|5563.93|5563.93|0
1637165850000|2021-11-17 16:17:30|5566.76|5566.76|5568.89|5568.89|5568.89|5568.89|5566.76|5566.76|0
1637165860000|2021-11-17 16:17:40|5568.53|5568.53|5569.24|5569.24|5569.24|5569.24|5568.53|5568.53|0
1637165870000|2021-11-17 16:17:50|5568.89|5568.89|5569.6|5569.6|5569.6|5569.6|5568.89|5568.89|0
1637165880000|2021-11-17 16:18:00|5569.96|5569.96|5569.96|5569.96|5569.96|5569.96|5569.96|5569.96|0
1637165890000|2021-11-17 16:18:10|5569.6|5569.6|5569.15|5569.15|5569.6|5569.6|5568.55|5568.55|0
1637165900000|2021-11-17 16:18:20|5568.8|5568.8|5568.91|5568.91|5569.27|5569.27|5568.8|5568.8|0
1637165910000|2021-11-17 16:18:30|5569.27|5569.27|5569.62|5569.62|5569.62|5569.62|5569.27|5569.27|0
1637165920000|2021-11-17 16:18:40|5569.96|5569.96|5569.6|5569.6|5569.96|5569.96|5569.25|5569.25|0
1637165930000|2021-11-17 16:18:50|5569.96|5569.96|5569.6|5569.6|5569.96|5569.96|5569.6|5569.6|0
1637165950000|2021-11-17 16:19:10|5568.19|5568.19|5568.19|5568.19|5568.19|5568.19|5568.19|5568.19|0
1637165970000|2021-11-17 16:19:30|5568.55|5568.55|5568.55|5568.55|5568.9|5568.9|5568.55|5568.55|0
1637165990000|2021-11-17 16:19:50|5568.9|5568.9|5568.9|5568.9|5568.9|5568.9|5568.9|5568.9|0
1637166000000|2021-11-17 16:20:00|5568.19|5568.19|5567.84|5567.84|5568.19|5568.19|5567.84|5567.84|0
1637166030000|2021-11-17 16:20:30|5567.49|5567.49|5567.84|5567.84|5567.84|5567.84|5567.49|5567.49|0
1637166060000|2021-11-17 16:21:00|5568.18|5568.18|5568.18|5568.18|5568.18|5568.18|5568.18|5568.18|0
1637166070000|2021-11-17 16:21:10|5568.43|5568.43|5568.54|5568.54|5568.54|5568.54|5568.43|5568.43|0
1637166080000|2021-11-17 16:21:20|5568.19|5568.19|5568.19|5568.19|5568.19|5568.19|5568.19|5568.19|0
1637166090000|2021-11-17 16:21:30|5568.31|5568.31|5568.31|5568.31|5568.31|5568.31|5568.31|5568.31|0
1637166100000|2021-11-17 16:21:40|5568.56|5568.56|5568.81|5568.81|5568.81|5568.81|5568.56|5568.56|0
1637166140000|2021-11-17 16:22:20|5568.56|5568.56|5568.56|5568.56|5569.62|5569.62|5568.56|5568.56|0
1637166150000|2021-11-17 16:22:30|5568.91|5568.91|5568.91|5568.91|5568.91|5568.91|5568.91|5568.91|0
1637166160000|2021-11-17 16:22:40|5569.16|5569.16|5569.51|5569.51|5569.51|5569.51|5569.16|5569.16|0
1637166240000|2021-11-17 16:24:00|5569.85|5569.85|5571.42|5571.42|5571.78|5571.78|5569.85|5569.85|0
1637166260000|2021-11-17 16:24:20|5570.72|5570.72|5570.72|5570.72|5570.72|5570.72|5570.72|5570.72|0
1637166270000|2021-11-17 16:24:30|5570.36|5570.36|5570.72|5570.72|5570.72|5570.72|5570.36|5570.36|0
1637166280000|2021-11-17 16:24:40|5570.01|5570.01|5569.3|5569.3|5570.01|5570.01|5569.3|5569.3|0
1637166290000|2021-11-17 16:24:50|5568.25|5568.25|5568.25|5568.25|5568.25|5568.25|5568.25|5568.25|0
1637166300000|2021-11-17 16:25:00|5567.19|5567.19|5568.6|5568.6|5568.6|5568.6|5567.19|5567.19|0
1637166310000|2021-11-17 16:25:10|5568.25|5568.25|5568.25|5568.25|5568.25|5568.25|5568.25|5568.25|0
1637166330000|2021-11-17 16:25:30|5568.58|5568.58|5568.58|5568.58|5568.58|5568.58|5568.58|5568.58|0
1637166360000|2021-11-17 16:26:00|5568.94|5568.94|5569.66|5569.66|5570|5570|5568.94|5568.94|0
1637166400000|2021-11-17 16:26:40|5569.3|5569.3|5567.88|5567.88|5569.3|5569.3|5567.88|5567.88|0
1637166410000|2021-11-17 16:26:50|5568.59|5568.59|5568.59|5568.59|5568.59|5568.59|5568.59|5568.59|0
1637166420000|2021-11-17 16:27:00|5568.31|5568.31|5568.19|5568.19|5568.31|5568.31|5568.19|5568.19|0
1637166430000|2021-11-17 16:27:10|5567.84|5567.84|5567.48|5567.48|5567.84|5567.84|5567.48|5567.48|0
1637166440000|2021-11-17 16:27:20|5567.6|5567.6|5567.6|5567.6|5567.6|5567.6|5567.6|5567.6|0
1637166450000|2021-11-17 16:27:30|5567.48|5567.48|5567.84|5567.84|5567.84|5567.84|5567.48|5567.48|0
1637166460000|2021-11-17 16:27:40|5567.56|5567.56|5567.56|5567.56|5567.56|5567.56|5567.56|5567.56|0
1637166470000|2021-11-17 16:27:50|5567.21|5567.21|5567.21|5567.21|5567.21|5567.21|5567.21|5567.21|0
1637166480000|2021-11-17 16:28:00|5567.56|5567.56|5567.56|5567.56|5567.56|5567.56|5567.56|5567.56|0
1637166530000|2021-11-17 16:28:50|5568.26|5568.26|5568.26|5568.26|5568.26|5568.26|5568.26|5568.26|0
1637166540000|2021-11-17 16:29:00|5567.56|5567.56|5566.04|5566.04|5567.91|5567.91|5566.04|5566.04|0
1637166560000|2021-11-17 16:29:20|5563.93|5563.93|5563.81|5563.81|5563.93|5563.93|5563.81|5563.81|0
1637166570000|2021-11-17 16:29:30|5563.13|5563.13|5563.48|5563.48|5563.84|5563.84|5563.13|5563.13|0
1637166580000|2021-11-17 16:29:40|5563.6|5563.6|5563.25|5563.25|5563.6|5563.6|5563.25|5563.25|0
1637166590000|2021-11-17 16:29:50|5563.6|5563.6|5564.13|5564.13|5564.6|5564.6|5563.46|5563.46|0
1637223300000|2021-11-18 08:15:00|5617.49|5617.49|5621.72|5621.72|5621.72|5621.72|5617.49|5617.49|0
1637223310000|2021-11-18 08:15:10|5622.08|5622.08|5624.19|5624.19|5624.19|5624.19|5622.08|5622.08|0
1637223320000|2021-11-18 08:15:20|5622.78|5622.78|5623.13|5623.13|5623.13|5623.13|5622.78|5622.78|0
1637223330000|2021-11-18 08:15:30|5623.47|5623.47|5622.87|5622.87|5623.47|5623.47|5621.11|5621.11|0
1637223340000|2021-11-18 08:15:40|5622.19|5622.19|5621.85|5621.85|5622.19|5622.19|5621.85|5621.85|0
1637223350000|2021-11-18 08:15:50|5622.19|5622.19|5622.19|5622.19|5622.19|5622.19|5622.19|5622.19|0
1637223360000|2021-11-18 08:16:00|5620.08|5620.08|5619.37|5619.37|5620.08|5620.08|5619.37|5619.37|0
1637223380000|2021-11-18 08:16:20|5618.62|5618.62|5617.14|5617.14|5618.62|5618.62|5617.14|5617.14|0
1637223390000|2021-11-18 08:16:30|5617.48|5617.48|5617.48|5617.48|5617.48|5617.48|5617.48|5617.48|0
1637223410000|2021-11-18 08:16:50|5612.54|5612.54|5613.6|5613.6|5613.6|5613.6|5612.54|5612.54|0
1637223420000|2021-11-18 08:17:00|5614.65|5614.65|5614.65|5614.65|5614.65|5614.65|5614.65|5614.65|0
1637223430000|2021-11-18 08:17:10|5614.3|5614.3|5614.3|5614.3|5614.3|5614.3|5614.3|5614.3|0
1637223440000|2021-11-18 08:17:20|5613.95|5613.95|5613.95|5613.95|5613.95|5613.95|5613.95|5613.95|0
1637223450000|2021-11-18 08:17:30|5613.61|5613.61|5613.84|5613.84|5613.84|5613.84|5613.61|5613.61|0
1637223470000|2021-11-18 08:17:50|5611.37|5611.37|5611.37|5611.37|5611.37|5611.37|5611.37|5611.37|0
1637223480000|2021-11-18 08:18:00|5611.71|5611.71|5613.48|5613.48|5613.48|5613.48|5611.71|5611.71|0
1637223490000|2021-11-18 08:18:10|5613.14|5613.14|5613.14|5613.14|5613.14|5613.14|5613.14|5613.14|0
1637223540000|2021-11-18 08:19:00|5611.73|5611.73|5611.02|5611.02|5611.73|5611.73|5611.02|5611.02|0
1637223550000|2021-11-18 08:19:10|5606.08|5606.08|5606.66|5606.66|5606.66|5606.66|5606.08|5606.08|0
1637223580000|2021-11-18 08:19:40|5609.84|5609.84|5609.84|5609.84|5609.84|5609.84|5609.84|5609.84|0
1637223590000|2021-11-18 08:19:50|5606.66|5606.66|5603.81|5603.81|5606.66|5606.66|5603.81|5603.81|0
1637223600000|2021-11-18 08:20:00|5603.22|5603.22|5600.4|5600.4|5603.22|5603.22|5600.4|5600.4|0
1637223610000|2021-11-18 08:20:10|5599.69|5599.69|5598.28|5598.28|5599.69|5599.69|5598.28|5598.28|0
1637223620000|2021-11-18 08:20:20|5600.05|5600.05|5599.34|5599.34|5600.05|5600.05|5599.34|5599.34|0
1637223640000|2021-11-18 08:20:40|5599.69|5599.69|5599.69|5599.69|5599.69|5599.69|5599.69|5599.69|0
1637223670000|2021-11-18 08:21:10|5599.94|5599.94|5599.94|5599.94|5599.94|5599.94|5599.94|5599.94|0
1637223680000|2021-11-18 08:21:20|5600.78|5600.78|5601.48|5601.48|5601.48|5601.48|5600.78|5600.78|0
1637223690000|2021-11-18 08:21:30|5602.54|5602.54|5604.31|5604.31|5604.31|5604.31|5602.54|5602.54|0
1637223730000|2021-11-18 08:22:10|5605.72|5605.72|5607.84|5607.84|5607.84|5607.84|5605.72|5605.72|0
1637223740000|2021-11-18 08:22:20|5608.33|5608.33|5608.67|5608.67|5608.67|5608.67|5608.33|5608.33|0
1637223750000|2021-11-18 08:22:30|5609.01|5609.01|5617.03|5617.03|5617.03|5617.03|5609.01|5609.01|0
1637223760000|2021-11-18 08:22:40|5615.26|5615.26|5615.26|5615.26|5615.26|5615.26|5615.26|5615.26|0
1637223780000|2021-11-18 08:23:00|5614.55|5614.55|5614.55|5614.55|5614.55|5614.55|5614.55|5614.55|0
1637223820000|2021-11-18 08:23:40|5613.74|5613.74|5613.27|5613.27|5613.74|5613.74|5613.27|5613.27|0
1637223830000|2021-11-18 08:23:50|5613.04|5613.04|5613.15|5613.15|5613.15|5613.15|5613.04|5613.04|0
1637223840000|2021-11-18 08:24:00|5613.04|5613.04|5614.21|5614.21|5614.21|5614.21|5612.56|5612.56|0
1637223850000|2021-11-18 08:24:10|5614.44|5614.44|5616.58|5616.58|5619.66|5619.66|5614.44|5614.44|0
1637223860000|2021-11-18 08:24:20|5616.33|5616.33|5616.33|5616.33|5616.33|5616.33|5616.33|5616.33|0
1637223870000|2021-11-18 08:24:30|5611.75|5611.75|5611.75|5611.75|5611.75|5611.75|5611.75|5611.75|0
1637223890000|2021-11-18 08:24:50|5611.86|5611.86|5611.04|5611.04|5611.86|5611.86|5611.04|5611.04|0
1637223900000|2021-11-18 08:25:00|5613.86|5613.86|5612.7|5612.7|5616.69|5616.69|5612.7|5612.7|0
1637223910000|2021-11-18 08:25:10|5616.23|5616.23|5615.17|5615.17|5619.4|5619.4|5614.11|5614.11|0
1637223920000|2021-11-18 08:25:20|5615.52|5615.52|5616.58|5616.58|5616.58|5616.58|5613.76|5613.76|0
1637223930000|2021-11-18 08:25:30|5616.93|5616.93|5616.93|5616.93|5616.93|5616.93|5616.93|5616.93|0
1637223940000|2021-11-18 08:25:40|5617.29|5617.29|5617.29|5617.29|5617.29|5617.29|5617.29|5617.29|0
1637223950000|2021-11-18 08:25:50|5613.05|5613.05|5613.05|5613.05|5613.05|5613.05|5613.05|5613.05|0
1637223960000|2021-11-18 08:26:00|5613.52|5613.52|5613.52|5613.52|5613.52|5613.52|5613.52|5613.52|0
1637223970000|2021-11-18 08:26:10|5613.64|5613.64|5613.14|5613.14|5613.64|5613.64|5613.14|5613.14|0
1637223980000|2021-11-18 08:26:20|5611.73|5611.73|5611.39|5611.39|5611.73|5611.73|5611.39|5611.39|0
1637224000000|2021-11-18 08:26:40|5611.74|5611.74|5611.74|5611.74|5611.74|5611.74|5611.74|5611.74|0
1637224030000|2021-11-18 08:27:10|5611.15|5611.15|5611.5|5611.5|5611.5|5611.5|5611.15|5611.15|0
1637224040000|2021-11-18 08:27:20|5611.74|5611.74|5611.74|5611.74|5611.74|5611.74|5611.74|5611.74|0
1637224060000|2021-11-18 08:27:40|5608.91|5608.91|5605.34|5605.34|5608.91|5608.91|5605.34|5605.34|0
1637224080000|2021-11-18 08:28:00|5605.58|5605.58|5604.99|5604.99|5605.93|5605.93|5604.99|5604.99|0
1637224090000|2021-11-18 08:28:10|5604.87|5604.87|5604.64|5604.64|5604.87|5604.87|5604.64|5604.64|0
1637224100000|2021-11-18 08:28:20|5605.32|5605.32|5605.32|5605.32|5605.32|5605.32|5605.32|5605.32|0
1637224120000|2021-11-18 08:28:40|5605.67|5605.67|5605.67|5605.67|5605.67|5605.67|5605.67|5605.67|0
1637224140000|2021-11-18 08:29:00|5605.79|5605.79|5605.79|5605.79|5605.79|5605.79|5605.79|5605.79|0
1637224160000|2021-11-18 08:29:20|5601.9|5601.9|5601.9|5601.9|5601.9|5601.9|5601.9|5601.9|0
1637224170000|2021-11-18 08:29:30|5601.67|5601.67|5601.67|5601.67|5601.67|5601.67|5601.67|5601.67|0
1637224200000|2021-11-18 08:30:00|5600.92|5600.92|5600.7|5600.7|5601.04|5601.04|5600.7|5600.7|0
1637224210000|2021-11-18 08:30:10|5600.82|5600.82|5593.17|5593.17|5600.82|5600.82|5593.17|5593.17|0
1637224220000|2021-11-18 08:30:20|5592.94|5592.94|5593.06|5593.06|5593.06|5593.06|5592.94|5592.94|0
1637224230000|2021-11-18 08:30:30|5593.17|5593.17|5593.17|5593.17|5593.17|5593.17|5593.17|5593.17|0
1637224250000|2021-11-18 08:30:50|5592.89|5592.89|5592.89|5592.89|5592.89|5592.89|5592.89|5592.89|0
1637224260000|2021-11-18 08:31:00|5592.55|5592.55|5591.97|5591.97|5592.55|5592.55|5591.97|5591.97|0
1637224280000|2021-11-18 08:31:20|5591.85|5591.85|5591.74|5591.74|5591.85|5591.85|5591.74|5591.74|0
1637224290000|2021-11-18 08:31:30|5589.62|5589.62|5589.62|5589.62|5589.62|5589.62|5589.62|5589.62|0
1637224310000|2021-11-18 08:31:50|5587.5|5587.5|5587.87|5587.87|5587.87|5587.87|5587.16|5587.16|0
1637224320000|2021-11-18 08:32:00|5585.4|5585.4|5585.4|5585.4|5585.4|5585.4|5585.4|5585.4|0
1637224360000|2021-11-18 08:32:40|5584.4|5584.4|5585.15|5585.15|5585.15|5585.15|5584.4|5584.4|0
1637224370000|2021-11-18 08:32:50|5580.56|5580.56|5582.95|5582.95|5582.95|5582.95|5580.56|5580.56|0
1637224380000|2021-11-18 08:33:00|5583.65|5583.65|5588.77|5588.77|5588.77|5588.77|5583.65|5583.65|0
1637224440000|2021-11-18 08:34:00|5589.12|5589.12|5589.12|5589.12|5589.12|5589.12|5589.12|5589.12|0
1637224510000|2021-11-18 08:35:10|5587.36|5587.36|5588.77|5588.77|5588.77|5588.77|5587.36|5587.36|0
1637224520000|2021-11-18 08:35:20|5589.47|5589.47|5589.75|5589.75|5589.75|5589.75|5589.47|5589.47|0
1637224530000|2021-11-18 08:35:30|5586.22|5586.22|5586.22|5586.22|5586.22|5586.22|5586.22|5586.22|0
1637224540000|2021-11-18 08:35:40|5585.16|5585.16|5585.16|5585.16|5585.16|5585.16|5585.16|5585.16|0
1637224550000|2021-11-18 08:35:50|5584.46|5584.46|5584.46|5584.46|5584.46|5584.46|5584.46|5584.46|0
1637224560000|2021-11-18 08:36:00|5587.64|5587.64|5597.03|5597.03|5597.03|5597.03|5587.28|5587.28|0
1637224570000|2021-11-18 08:36:10|5592.8|5592.8|5597.03|5597.03|5597.03|5597.03|5592.8|5592.8|0
1637224610000|2021-11-18 08:36:50|5596.68|5596.68|5596.68|5596.68|5596.68|5596.68|5596.68|5596.68|0
1637224620000|2021-11-18 08:37:00|5596.45|5596.45|5596.45|5596.45|5596.45|5596.45|5596.45|5596.45|0
1637224650000|2021-11-18 08:37:30|5593.62|5593.62|5593.62|5593.62|5593.62|5593.62|5593.62|5593.62|0
1637224690000|2021-11-18 08:38:10|5593.97|5593.97|5593.97|5593.97|5593.97|5593.97|5593.97|5593.97|0
1637224710000|2021-11-18 08:38:30|5594.31|5594.31|5594.31|5594.31|5594.31|5594.31|5594.31|5594.31|0
1637224750000|2021-11-18 08:39:10|5593.96|5593.96|5593.86|5593.86|5593.96|5593.96|5593.61|5593.61|0
1637224770000|2021-11-18 08:39:30|5593.61|5593.61|5593.61|5593.61|5593.61|5593.61|5593.61|5593.61|0
1637224780000|2021-11-18 08:39:40|5591.14|5591.14|5590.89|5590.89|5591.14|5591.14|5590.89|5590.89|0
1637224790000|2021-11-18 08:39:50|5590.55|5590.55|5590.55|5590.55|5590.55|5590.55|5590.55|5590.55|0
1637224830000|2021-11-18 08:40:30|5590.05|5590.05|5590.05|5590.05|5590.05|5590.05|5590.05|5590.05|0
1637224840000|2021-11-18 08:40:40|5589.82|5589.82|5589.82|5589.82|5589.82|5589.82|5589.82|5589.82|0
1637224860000|2021-11-18 08:41:00|5590.16|5590.16|5590.16|5590.16|5590.16|5590.16|5590.16|5590.16|0
1637224880000|2021-11-18 08:41:20|5589.81|5589.81|5590.87|5590.87|5590.87|5590.87|5589.81|5589.81|0
1637224890000|2021-11-18 08:41:30|5589.46|5589.46|5589.46|5589.46|5589.46|5589.46|5589.46|5589.46|0
1637224900000|2021-11-18 08:41:40|5588.04|5588.04|5588.04|5588.04|5588.04|5588.04|5588.04|5588.04|0
1637224910000|2021-11-18 08:41:50|5588.29|5588.29|5588.29|5588.29|5588.29|5588.29|5588.29|5588.29|0
1637224920000|2021-11-18 08:42:00|5587.59|5587.59|5587.68|5587.68|5587.92|5587.92|5587.59|5587.59|0
1637224950000|2021-11-18 08:42:30|5585.21|5585.21|5585.09|5585.09|5585.21|5585.21|5585.09|5585.09|0
1637224960000|2021-11-18 08:42:40|5586.15|5586.15|5587.21|5587.21|5587.21|5587.21|5586.15|5586.15|0
1637224970000|2021-11-18 08:42:50|5587.55|5587.55|5587.21|5587.21|5587.55|5587.55|5587.21|5587.21|0
1637224980000|2021-11-18 08:43:00|5590.03|5590.03|5594.16|5594.16|5594.16|5594.16|5590.03|5590.03|0
1637225000000|2021-11-18 08:43:20|5592.04|5592.04|5592.89|5592.89|5592.89|5592.89|5592.04|5592.04|0
1637225030000|2021-11-18 08:43:50|5590.78|5590.78|5590.78|5590.78|5590.78|5590.78|5590.78|5590.78|0
1637225160000|2021-11-18 08:46:00|5590.42|5590.42|5590.42|5590.42|5590.42|5590.42|5590.42|5590.42|0
1637225240000|2021-11-18 08:47:20|5589.01|5589.01|5588.66|5588.66|5589.01|5589.01|5588.66|5588.66|0
1637225250000|2021-11-18 08:47:30|5588.31|5588.31|5588.31|5588.31|5588.31|5588.31|5588.31|5588.31|0
1637225290000|2021-11-18 08:48:10|5587.31|5587.31|5587.31|5587.31|5587.31|5587.31|5587.31|5587.31|0
1637225300000|2021-11-18 08:48:20|5587.54|5587.54|5587.54|5587.54|5587.54|5587.54|5587.54|5587.54|0
1637225310000|2021-11-18 08:48:30|5587.27|5587.27|5586.21|5586.21|5587.27|5587.27|5586.21|5586.21|0
1637225320000|2021-11-18 08:48:40|5585.96|5585.96|5585.96|5585.96|5585.96|5585.96|5585.96|5585.96|0
1637225390000|2021-11-18 08:49:50|5587.72|5587.72|5587.72|5587.72|5587.72|5587.72|5587.72|5587.72|0
1637225400000|2021-11-18 08:50:00|5588.08|5588.08|5588.43|5588.43|5588.43|5588.43|5587.37|5587.37|0
1637225420000|2021-11-18 08:50:20|5586.66|5586.66|5586.66|5586.66|5586.66|5586.66|5586.66|5586.66|0
1637225440000|2021-11-18 08:50:40|5587.01|5587.01|5586.66|5586.66|5587.01|5587.01|5586.66|5586.66|0
1637225460000|2021-11-18 08:51:00|5589.13|5589.13|5589.48|5589.48|5589.48|5589.48|5589.13|5589.13|0
1637225500000|2021-11-18 08:51:40|5589.72|5589.72|5589.72|5589.72|5589.72|5589.72|5589.72|5589.72|0
1637225510000|2021-11-18 08:51:50|5590.22|5590.22|5590.22|5590.22|5590.22|5590.22|5590.22|5590.22|0
1637225550000|2021-11-18 08:52:30|5589.52|5589.52|5589.52|5589.52|5589.52|5589.52|5589.52|5589.52|0
1637225560000|2021-11-18 08:52:40|5589.17|5589.17|5589.52|5589.52|5589.52|5589.52|5589.17|5589.17|0
1637225570000|2021-11-18 08:52:50|5589.75|5589.75|5588.69|5588.69|5589.75|5589.75|5588.69|5588.69|0
1637225600000|2021-11-18 08:53:20|5587.99|5587.99|5588.65|5588.65|5588.65|5588.65|5587.99|5587.99|0
1637225610000|2021-11-18 08:53:30|5588.31|5588.31|5586.21|5586.21|5588.31|5588.31|5586.21|5586.21|0
1637225620000|2021-11-18 08:53:40|5586.33|5586.33|5586.08|5586.08|5586.33|5586.33|5586.08|5586.08|0
1637225670000|2021-11-18 08:54:30|5583.26|5583.26|5583.26|5583.26|5583.26|5583.26|5583.26|5583.26|0
1637225680000|2021-11-18 08:54:40|5582.76|5582.76|5582.76|5582.76|5582.76|5582.76|5582.76|5582.76|0
1637225690000|2021-11-18 08:54:50|5584.52|5584.52|5584.88|5584.88|5584.88|5584.88|5584.52|5584.52|0
1637225700000|2021-11-18 08:55:00|5583.46|5583.46|5583.46|5583.46|5583.46|5583.46|5583.46|5583.46|0
1637225710000|2021-11-18 08:55:10|5582.41|5582.41|5582.05|5582.05|5582.41|5582.41|5582.05|5582.05|0
1637225730000|2021-11-18 08:55:30|5582.41|5582.41|5582.41|5582.41|5585.23|5585.23|5582.41|5582.41|0
1637225740000|2021-11-18 08:55:40|5584.52|5584.52|5582.76|5582.76|5584.52|5584.52|5582.76|5582.76|0
1637225750000|2021-11-18 08:55:50|5585.23|5585.23|5588.2|5588.2|5588.2|5588.2|5585.23|5585.23|0
1637225760000|2021-11-18 08:56:00|5589.96|5589.96|5591.61|5591.61|5591.96|5591.96|5589.96|5589.96|0
1637225810000|2021-11-18 08:56:50|5592.31|5592.31|5593.37|5593.37|5593.37|5593.37|5592.31|5592.31|0
1637225820000|2021-11-18 08:57:00|5592.67|5592.67|5592.31|5592.31|5592.67|5592.67|5592.31|5592.31|0
1637225880000|2021-11-18 08:58:00|5592.2|5592.2|5592.2|5592.2|5592.2|5592.2|5592.2|5592.2|0
1637225910000|2021-11-18 08:58:30|5592.45|5592.45|5592.45|5592.45|5592.45|5592.45|5592.45|5592.45|0
1637225920000|2021-11-18 08:58:40|5589.97|5589.97|5589.97|5589.97|5589.97|5589.97|5589.97|5589.97|0
1637225940000|2021-11-18 08:59:00|5590.09|5590.09|5590.09|5590.09|5590.09|5590.09|5590.09|5590.09|0
1637225950000|2021-11-18 08:59:10|5592.21|5592.21|5598.56|5598.56|5598.56|5598.56|5592.21|5592.21|0
1637225960000|2021-11-18 08:59:20|5597.15|5597.15|5596.8|5596.8|5597.15|5597.15|5596.8|5596.8|0
1637225970000|2021-11-18 08:59:30|5595.4|5595.4|5595.4|5595.4|5595.4|5595.4|5595.28|5595.28|0
1637226020000|2021-11-18 09:00:20|5595.68|5595.68|5595.68|5595.68|5595.68|5595.68|5595.68|5595.68|0
1637226100000|2021-11-18 09:01:40|5591.44|5591.44|5591.44|5591.44|5591.44|5591.44|5591.44|5591.44|0
1637226150000|2021-11-18 09:02:30|5590.38|5590.38|5590.38|5590.38|5590.38|5590.38|5590.38|5590.38|0
1637226210000|2021-11-18 09:03:30|5590.63|5590.63|5590.63|5590.63|5590.63|5590.63|5590.63|5590.63|0
1637226270000|2021-11-18 09:04:30|5587.81|5587.81|5587.81|5587.81|5587.81|5587.81|5587.81|5587.81|0
1637226290000|2021-11-18 09:04:50|5587.92|5587.92|5587.92|5587.92|5587.92|5587.92|5587.92|5587.92|0
1637226370000|2021-11-18 09:06:10|5585.1|5585.1|5585.1|5585.1|5585.1|5585.1|5585.1|5585.1|0
1637226400000|2021-11-18 09:06:40|5584.51|5584.51|5584.17|5584.17|5584.51|5584.51|5584.17|5584.17|0
1637226410000|2021-11-18 09:06:50|5584.51|5584.51|5584.51|5584.51|5584.51|5584.51|5584.51|5584.51|0
1637226440000|2021-11-18 09:07:20|5584.86|5584.86|5586.26|5586.26|5586.26|5586.26|5584.51|5584.51|0
1637226460000|2021-11-18 09:07:40|5586.97|5586.97|5589.09|5589.09|5589.09|5589.09|5586.97|5586.97|0
1637226480000|2021-11-18 09:08:00|5590.14|5590.14|5590.14|5590.14|5590.14|5590.14|5590.14|5590.14|0
1637226490000|2021-11-18 09:08:10|5590.64|5590.64|5590.64|5590.64|5590.64|5590.64|5590.64|5590.64|0
1637226500000|2021-11-18 09:08:20|5590.81|5590.81|5590.81|5590.81|5590.81|5590.81|5590.81|5590.81|0
1637226550000|2021-11-18 09:09:10|5591.87|5591.87|5593.28|5593.28|5593.28|5593.28|5591.87|5591.87|0
1637226570000|2021-11-18 09:09:30|5594.69|5594.69|5596.74|5596.74|5596.74|5596.74|5593.28|5593.28|0
1637226610000|2021-11-18 09:10:10|5596.03|5596.03|5596.03|5596.03|5596.03|5596.03|5596.03|5596.03|0
1637226650000|2021-11-18 09:10:50|5596.2|5596.2|5596.2|5596.2|5596.2|5596.2|5596.2|5596.2|0
1637226670000|2021-11-18 09:11:10|5599.38|5599.38|5599.38|5599.38|5599.38|5599.38|5599.38|5599.38|0
1637226700000|2021-11-18 09:11:40|5600.08|5600.08|5603.61|5603.61|5603.61|5603.61|5600.08|5600.08|0
1637226710000|2021-11-18 09:11:50|5604.55|5604.55|5604.55|5604.55|5604.55|5604.55|5604.31|5604.31|0
1637226720000|2021-11-18 09:12:00|5604.9|5604.9|5605.02|5605.02|5605.02|5605.02|5604.9|5604.9|0
1637226730000|2021-11-18 09:12:10|5605.42|5605.42|5605.42|5605.42|5605.42|5605.42|5605.42|5605.42|0
1637226740000|2021-11-18 09:12:20|5605.3|5605.3|5605.54|5605.54|5605.54|5605.54|5605.3|5605.3|0
1637226750000|2021-11-18 09:12:30|5602.71|5602.71|5604.48|5604.48|5604.48|5604.48|5602.71|5602.71|0
1637226760000|2021-11-18 09:12:40|5604.65|5604.65|5603.23|5603.23|5604.65|5604.65|5603.23|5603.23|0
1637226770000|2021-11-18 09:12:50|5602.88|5602.88|5603.94|5603.94|5603.94|5603.94|5602.88|5602.88|0
1637226780000|2021-11-18 09:13:00|5603.59|5603.59|5603.59|5603.59|5603.59|5603.59|5603.59|5603.59|0
1637226790000|2021-11-18 09:13:10|5601.12|5601.12|5601.12|5601.12|5601.12|5601.12|5601.12|5601.12|0
1637226810000|2021-11-18 09:13:30|5600.41|5600.41|5601.12|5601.12|5601.12|5601.12|5600.41|5600.41|0
1637226820000|2021-11-18 09:13:40|5602.11|5602.11|5602.11|5602.11|5602.11|5602.11|5602.11|5602.11|0
1637226840000|2021-11-18 09:14:00|5601.86|5601.86|5601.86|5601.86|5601.86|5601.86|5601.86|5601.86|0
1637226850000|2021-11-18 09:14:10|5602.57|5602.57|5601.51|5601.51|5602.57|5602.57|5601.51|5601.51|0
1637226890000|2021-11-18 09:14:50|5601.85|5601.85|5601.85|5601.85|5601.85|5601.85|5601.85|5601.85|0
1637226930000|2021-11-18 09:15:30|5602.2|5602.2|5602.2|5602.2|5602.55|5602.55|5602.2|5602.2|0
1637226940000|2021-11-18 09:15:40|5603.97|5603.97|5608.18|5608.18|5608.18|5608.18|5603.97|5603.97|0
1637226970000|2021-11-18 09:16:10|5607.82|5607.82|5607.82|5607.82|5609.24|5609.24|5607.82|5607.82|0
1637226980000|2021-11-18 09:16:20|5608.18|5608.18|5608.18|5608.18|5608.18|5608.18|5608.18|5608.18|0
1637226990000|2021-11-18 09:16:30|5607.82|5607.82|5607.12|5607.12|5607.82|5607.82|5607.12|5607.12|0
1637227020000|2021-11-18 09:17:00|5607.47|5607.47|5607.47|5607.47|5607.47|5607.47|5607.47|5607.47|0
1637227030000|2021-11-18 09:17:10|5606.06|5606.06|5606.06|5606.06|5606.06|5606.06|5606.06|5606.06|0
1637227110000|2021-11-18 09:18:30|5605.71|5605.71|5605.71|5605.71|5605.71|5605.71|5605.71|5605.71|0
1637227120000|2021-11-18 09:18:40|5606.06|5606.06|5606.06|5606.06|5606.06|5606.06|5606.06|5606.06|0
1637227160000|2021-11-18 09:19:20|5607.82|5607.82|5607.82|5607.82|5607.82|5607.82|5607.82|5607.82|0
1637227170000|2021-11-18 09:19:30|5609.59|5609.59|5608.88|5608.88|5609.59|5609.59|5608.88|5608.88|0
1637227180000|2021-11-18 09:19:40|5609.05|5609.05|5609.05|5609.05|5609.05|5609.05|5609.05|5609.05|0
1637227200000|2021-11-18 09:20:00|5607.64|5607.64|5607.64|5607.64|5607.64|5607.64|5607.64|5607.64|0
1637227210000|2021-11-18 09:20:10|5607.99|5607.99|5607.99|5607.99|5607.99|5607.99|5607.99|5607.99|0
1637227220000|2021-11-18 09:20:20|5605.88|5605.88|5606.23|5606.23|5606.34|5606.34|5605.88|5605.88|0
1637227230000|2021-11-18 09:20:30|5605.87|5605.87|5604.57|5604.57|5605.87|5605.87|5604.57|5604.57|0
1637227260000|2021-11-18 09:21:00|5603.15|5603.15|5603.15|5603.15|5603.15|5603.15|5603.15|5603.15|0
1637227310000|2021-11-18 09:21:50|5605.27|5605.27|5607.74|5607.74|5607.74|5607.74|5605.27|5605.27|0
1637227320000|2021-11-18 09:22:00|5608.3|5608.3|5608.3|5608.3|5608.3|5608.3|5608.3|5608.3|0
1637227340000|2021-11-18 09:22:20|5608.65|5608.65|5608.65|5608.65|5608.65|5608.65|5608.65|5608.65|0
1637227380000|2021-11-18 09:23:00|5609.15|5609.15|5609.32|5609.32|5609.32|5609.32|5609.15|5609.15|0
1637227410000|2021-11-18 09:23:30|5609.49|5609.49|5609.49|5609.49|5609.49|5609.49|5609.49|5609.49|0
1637227430000|2021-11-18 09:23:50|5610.19|5610.19|5613.02|5613.02|5613.02|5613.02|5610.19|5610.19|0
1637227450000|2021-11-18 09:24:10|5611.6|5611.6|5611.94|5611.94|5611.94|5611.94|5611.6|5611.6|0
1637227490000|2021-11-18 09:24:50|5610.88|5610.88|5610.88|5610.88|5610.88|5610.88|5610.88|5610.88|0
1637227520000|2021-11-18 09:25:20|5610.53|5610.53|5611.6|5611.6|5611.94|5611.94|5610.53|5610.53|0
1637227550000|2021-11-18 09:25:50|5610.19|5610.19|5609.85|5609.85|5610.19|5610.19|5609.85|5609.85|0
1637227560000|2021-11-18 09:26:00|5610.09|5610.09|5610.09|5610.09|5610.09|5610.09|5610.09|5610.09|0
1637227570000|2021-11-18 09:26:10|5610.2|5610.2|5610.2|5610.2|5610.2|5610.2|5610.2|5610.2|0
1637227590000|2021-11-18 09:26:30|5610.45|5610.45|5610.7|5610.7|5610.7|5610.7|5610.45|5610.45|0
1637227610000|2021-11-18 09:26:50|5610|5610|5610.7|5610.7|5610.7|5610.7|5610|5610|0
1637227620000|2021-11-18 09:27:00|5610.45|5610.45|5610.45|5610.45|5610.45|5610.45|5610.45|5610.45|0
1637227670000|2021-11-18 09:27:50|5610.79|5610.79|5611.04|5611.04|5611.04|5611.04|5610.79|5610.79|0
1637227700000|2021-11-18 09:28:20|5611.32|5611.32|5612.73|5612.73|5612.73|5612.73|5611.32|5611.32|0
1637227720000|2021-11-18 09:28:40|5611.32|5611.32|5611.32|5611.32|5611.32|5611.32|5611.32|5611.32|0
1637227790000|2021-11-18 09:29:50|5610.64|5610.64|5610.36|5610.36|5610.64|5610.64|5610.36|5610.36|0
1637227810000|2021-11-18 09:30:10|5610.72|5610.72|5611.07|5611.07|5611.07|5611.07|5610.72|5610.72|0
1637227820000|2021-11-18 09:30:20|5611.77|5611.77|5611.89|5611.89|5611.89|5611.89|5611.19|5611.19|0
1637227830000|2021-11-18 09:30:30|5611.19|5611.19|5611.19|5611.19|5611.19|5611.19|5611.19|5611.19|0
1637227840000|2021-11-18 09:30:40|5610.85|5610.85|5610.57|5610.57|5610.85|5610.85|5610.57|5610.57|0
1637227850000|2021-11-18 09:30:50|5610.45|5610.45|5610.45|5610.45|5610.45|5610.45|5610.45|5610.45|0
1637227860000|2021-11-18 09:31:00|5610.69|5610.69|5610.69|5610.69|5610.69|5610.69|5610.69|5610.69|0
1637227870000|2021-11-18 09:31:10|5610.1|5610.1|5610.1|5610.1|5610.1|5610.1|5610.1|5610.1|0
1637227930000|2021-11-18 09:32:10|5609.85|5609.85|5609.85|5609.85|5609.85|5609.85|5609.85|5609.85|0
1637227950000|2021-11-18 09:32:30|5608.44|5608.44|5608.19|5608.19|5608.44|5608.44|5608.19|5608.19|0
1637227970000|2021-11-18 09:32:50|5606.78|5606.78|5605.72|5605.72|5606.78|5606.78|5605.72|5605.72|0
1637227990000|2021-11-18 09:33:10|5605.13|5605.13|5605.13|5605.13|5605.13|5605.13|5605.13|5605.13|0
1637228010000|2021-11-18 09:33:30|5604.43|5604.43|5604.43|5604.43|5604.43|5604.43|5604.43|5604.43|0
1637228090000|2021-11-18 09:34:50|5604.93|5604.93|5604.93|5604.93|5604.93|5604.93|5604.93|5604.93|0
1637228100000|2021-11-18 09:35:00|5603.16|5603.16|5601.15|5601.15|5604.57|5604.57|5601.15|5601.15|0
1637228130000|2021-11-18 09:35:30|5602.21|5602.21|5602.21|5602.21|5602.21|5602.21|5602.21|5602.21|0
1637228160000|2021-11-18 09:36:00|5602.32|5602.32|5603.38|5603.38|5603.38|5603.38|5602.32|5602.32|0
1637228170000|2021-11-18 09:36:10|5603.03|5603.03|5603.03|5603.03|5603.03|5603.03|5603.03|5603.03|0
1637228180000|2021-11-18 09:36:20|5603.26|5603.26|5603.6|5603.6|5603.6|5603.6|5603.26|5603.26|0
1637228190000|2021-11-18 09:36:30|5603.1|5603.1|5603.1|5603.1|5603.1|5603.1|5603.1|5603.1|0
1637228220000|2021-11-18 09:37:00|5602.04|5602.04|5600.63|5600.63|5602.04|5602.04|5600.63|5600.63|0
1637228340000|2021-11-18 09:39:00|5596.75|5596.75|5596.75|5596.75|5596.75|5596.75|5596.75|5596.75|0
1637228390000|2021-11-18 09:39:50|5598.87|5598.87|5598.87|5598.87|5598.87|5598.87|5598.87|5598.87|0
1637228400000|2021-11-18 09:40:00|5598.28|5598.28|5598.28|5598.28|5598.28|5598.28|5598.28|5598.28|0
1637228420000|2021-11-18 09:40:20|5598.52|5598.52|5598.52|5598.52|5598.52|5598.52|5598.52|5598.52|0
1637228430000|2021-11-18 09:40:30|5597.77|5597.77|5597.77|5597.77|5597.77|5597.77|5597.77|5597.77|0
1637228450000|2021-11-18 09:40:50|5598.48|5598.48|5598.73|5598.73|5598.73|5598.73|5598.48|5598.48|0
1637228460000|2021-11-18 09:41:00|5599.08|5599.08|5599.08|5599.08|5599.08|5599.08|5599.08|5599.08|0
1637228520000|2021-11-18 09:42:00|5599.43|5599.43|5600.37|5600.37|5600.37|5600.37|5599.43|5599.43|0
1637228600000|2021-11-18 09:43:20|5600.25|5600.25|5600.25|5600.25|5600.25|5600.25|5600.25|5600.25|0
1637228610000|2021-11-18 09:43:30|5597.43|5597.43|5597.43|5597.43|5597.43|5597.43|5597.43|5597.43|0
1637228640000|2021-11-18 09:44:00|5598.49|5598.49|5597.78|5597.78|5598.49|5598.49|5597.43|5597.43|0
1637228690000|2021-11-18 09:44:50|5597.67|5597.67|5597.67|5597.67|5597.67|5597.67|5597.67|5597.67|0
1637228710000|2021-11-18 09:45:10|5597.31|5597.31|5597.31|5597.31|5597.31|5597.31|5597.31|5597.31|0
1637228720000|2021-11-18 09:45:20|5597.07|5597.07|5597.07|5597.07|5597.07|5597.07|5597.07|5597.07|0
1637228740000|2021-11-18 09:45:40|5596.79|5596.79|5596.79|5596.79|5596.79|5596.79|5596.79|5596.79|0
1637228760000|2021-11-18 09:46:00|5597.14|5597.14|5597.14|5597.14|5597.14|5597.14|5597.14|5597.14|0
1637228820000|2021-11-18 09:47:00|5596.79|5596.79|5596.43|5596.43|5596.79|5596.79|5596.43|5596.43|0
1637228850000|2021-11-18 09:47:30|5594.67|5594.67|5594.67|5594.67|5594.67|5594.67|5594.67|5594.67|0
1637228990000|2021-11-18 09:49:50|5594.55|5594.55|5594.55|5594.55|5594.55|5594.55|5594.55|5594.55|0
1637229000000|2021-11-18 09:50:00|5594.67|5594.67|5598.55|5598.55|5599.61|5599.61|5594.67|5594.67|0
1637229030000|2021-11-18 09:50:30|5598.9|5598.9|5598.9|5598.9|5598.9|5598.9|5598.9|5598.9|0
1637229060000|2021-11-18 09:51:00|5598.55|5598.55|5597.63|5597.63|5598.55|5598.55|5597.63|5597.63|0
1637229070000|2021-11-18 09:51:10|5598.33|5598.33|5599.04|5599.04|5599.04|5599.04|5598.33|5598.33|0
1637229080000|2021-11-18 09:51:20|5598.33|5598.33|5598.33|5598.33|5598.33|5598.33|5598.33|5598.33|0
1637229110000|2021-11-18 09:51:50|5599.04|5599.04|5599.27|5599.27|5599.27|5599.27|5599.04|5599.04|0
1637229120000|2021-11-18 09:52:00|5599.62|5599.62|5599.62|5599.62|5599.62|5599.62|5599.62|5599.62|0
1637229170000|2021-11-18 09:52:50|5598.92|5598.92|5598.92|5598.92|5598.92|5598.92|5598.92|5598.92|0
1637229200000|2021-11-18 09:53:20|5596.93|5596.93|5596.68|5596.68|5596.93|5596.93|5596.68|5596.68|0
1637229220000|2021-11-18 09:53:40|5595.99|5595.99|5595.71|5595.71|5595.99|5595.99|5595.71|5595.71|0
1637229260000|2021-11-18 09:54:20|5594.72|5594.72|5594.72|5594.72|5594.72|5594.72|5594.72|5594.72|0
1637229300000|2021-11-18 09:55:00|5595.78|5595.78|5597.19|5597.19|5597.19|5597.19|5595.78|5595.78|0
1637229320000|2021-11-18 09:55:20|5596.84|5596.84|5600.37|5600.37|5600.37|5600.37|5596.84|5596.84|0
1637229350000|2021-11-18 09:55:50|5599.66|5599.66|5599.66|5599.66|5599.66|5599.66|5599.66|5599.66|0
1637229490000|2021-11-18 09:58:10|5598.6|5598.6|5599.66|5599.66|5599.66|5599.66|5598.6|5598.6|0
1637229520000|2021-11-18 09:58:40|5599.78|5599.78|5599.78|5599.78|5599.78|5599.78|5599.78|5599.78|0
1637229590000|2021-11-18 09:59:50|5599.07|5599.07|5599.07|5599.07|5599.07|5599.07|5599.07|5599.07|0
1637229600000|2021-11-18 10:00:00|5598.79|5598.79|5598.79|5598.79|5598.79|5598.79|5598.79|5598.79|0
1637229620000|2021-11-18 10:00:20|5600.2|5600.2|5600.2|5600.2|5600.2|5600.2|5600.2|5600.2|0
1637229630000|2021-11-18 10:00:30|5599.5|5599.5|5598.79|5598.79|5599.5|5599.5|5598.79|5598.79|0
1637229650000|2021-11-18 10:00:50|5599.85|5599.85|5599.85|5599.85|5599.85|5599.85|5599.85|5599.85|0
1637229670000|2021-11-18 10:01:10|5600.08|5600.08|5600.08|5600.08|5600.08|5600.08|5600.08|5600.08|0
1637229720000|2021-11-18 10:02:00|5600.44|5600.44|5600.44|5600.44|5601.14|5601.14|5600.08|5600.08|0
1637229750000|2021-11-18 10:02:30|5600.08|5600.08|5600.21|5600.21|5600.57|5600.57|5599.27|5599.27|0
1637229820000|2021-11-18 10:03:40|5600.57|5600.57|5600.57|5600.57|5600.57|5600.57|5600.57|5600.57|0
1637229840000|2021-11-18 10:04:00|5601.27|5601.27|5601.27|5601.27|5601.27|5601.27|5601.27|5601.27|0
1637229860000|2021-11-18 10:04:20|5600.21|5600.21|5600.57|5600.57|5600.57|5600.57|5600.21|5600.21|0
1637229880000|2021-11-18 10:04:40|5601.27|5601.27|5601.27|5601.27|5601.27|5601.27|5601.27|5601.27|0
1637229890000|2021-11-18 10:04:50|5600.21|5600.21|5600.21|5600.21|5600.21|5600.21|5600.21|5600.21|0
1637229900000|2021-11-18 10:05:00|5600.45|5600.45|5600.45|5600.45|5600.45|5600.45|5600.45|5600.45|0
1637229920000|2021-11-18 10:05:20|5599.39|5599.39|5599.39|5599.39|5599.39|5599.39|5599.39|5599.39|0
1637229950000|2021-11-18 10:05:50|5600.8|5600.8|5600.8|5600.8|5600.8|5600.8|5600.8|5600.8|0
1637229960000|2021-11-18 10:06:00|5601.51|5601.51|5601.39|5601.39|5601.51|5601.51|5601.39|5601.39|0
1637229970000|2021-11-18 10:06:10|5601.73|5601.73|5601.73|5601.73|5601.73|5601.73|5601.73|5601.73|0
1637229980000|2021-11-18 10:06:20|5602.26|5602.26|5603.25|5603.25|5603.25|5603.25|5602.26|5602.26|0
1637229990000|2021-11-18 10:06:30|5603.53|5603.53|5605.65|5605.65|5605.65|5605.65|5603.53|5603.53|0
1637230030000|2021-11-18 10:07:10|5604.24|5604.24|5604.35|5604.35|5604.35|5604.35|5604.24|5604.24|0
1637230120000|2021-11-18 10:08:40|5604|5604|5604|5604|5604|5604|5604|5604|0
1637230130000|2021-11-18 10:08:50|5603.29|5603.29|5603.29|5603.29|5603.29|5603.29|5603.29|5603.29|0
1637230160000|2021-11-18 10:09:20|5602.94|5602.94|5602.94|5602.94|5602.94|5602.94|5602.94|5602.94|0
1637230170000|2021-11-18 10:09:30|5602.69|5602.69|5602.69|5602.69|5602.69|5602.69|5602.69|5602.69|0
1637230190000|2021-11-18 10:09:50|5603.4|5603.4|5603.4|5603.4|5603.4|5603.4|5603.4|5603.4|0
1637230210000|2021-11-18 10:10:10|5602.34|5602.34|5602.34|5602.34|5602.34|5602.34|5602.34|5602.34|0
1637230230000|2021-11-18 10:10:30|5602|5602|5602|5602|5602|5602|5602|5602|0
1637230250000|2021-11-18 10:10:50|5603.06|5603.06|5603.41|5603.41|5603.41|5603.41|5603.06|5603.06|0
1637230260000|2021-11-18 10:11:00|5604.47|5604.47|5604.47|5604.47|5604.47|5604.47|5604.47|5604.47|0
1637230270000|2021-11-18 10:11:10|5605.53|5605.53|5605.25|5605.25|5605.53|5605.53|5605.25|5605.25|0
1637230310000|2021-11-18 10:11:50|5605.5|5605.5|5605.5|5605.5|5605.5|5605.5|5605.5|5605.5|0
1637230370000|2021-11-18 10:12:50|5605.73|5605.73|5606.08|5606.08|5606.08|5606.08|5605.73|5605.73|0
1637230380000|2021-11-18 10:13:00|5606.42|5606.42|5606.42|5606.42|5606.42|5606.42|5606.42|5606.42|0
1637230390000|2021-11-18 10:13:10|5605.36|5605.36|5605.36|5605.36|5605.36|5605.36|5605.36|5605.36|0
1637230420000|2021-11-18 10:13:40|5606.78|5606.78|5605.01|5605.01|5606.78|5606.78|5605.01|5605.01|0
1637230430000|2021-11-18 10:13:50|5604.66|5604.66|5604.66|5604.66|5604.66|5604.66|5604.66|5604.66|0
1637230440000|2021-11-18 10:14:00|5604.41|5604.41|5604.41|5604.41|5604.41|5604.41|5604.41|5604.41|0
1637230450000|2021-11-18 10:14:10|5604.16|5604.16|5604.16|5604.16|5604.16|5604.16|5604.16|5604.16|0
1637230460000|2021-11-18 10:14:20|5600.98|5600.98|5600.98|5600.98|5600.98|5600.98|5600.98|5600.98|0
1637230500000|2021-11-18 10:15:00|5602.04|5602.04|5604.16|5604.16|5604.16|5604.16|5602.04|5602.04|0
1637230510000|2021-11-18 10:15:10|5604.41|5604.41|5604.66|5604.66|5604.66|5604.66|5604.41|5604.41|0
1637230580000|2021-11-18 10:16:20|5605|5605|5605|5605|5605|5605|5605|5605|0
1637230600000|2021-11-18 10:16:40|5604.29|5604.29|5604.29|5604.29|5604.29|5604.29|5604.29|5604.29|0
1637230630000|2021-11-18 10:17:10|5604.41|5604.41|5604.41|5604.41|5604.41|5604.41|5604.41|5604.41|0
1637230650000|2021-11-18 10:17:30|5605.11|5605.11|5605.11|5605.11|5605.11|5605.11|5605.11|5605.11|0
1637230670000|2021-11-18 10:17:50|5605.46|5605.46|5605.86|5605.86|5605.86|5605.86|5605.35|5605.35|0
1637230680000|2021-11-18 10:18:00|5606.92|5606.92|5606.92|5606.92|5606.92|5606.92|5606.92|5606.92|0
1637230740000|2021-11-18 10:19:00|5606.21|5606.21|5607.27|5607.27|5607.27|5607.27|5606.21|5606.21|0
1637230750000|2021-11-18 10:19:10|5608.68|5608.68|5611.15|5611.15|5611.15|5611.15|5608.68|5608.68|0
1637230760000|2021-11-18 10:19:20|5611.04|5611.04|5611.04|5611.04|5611.04|5611.04|5611.04|5611.04|0
1637230790000|2021-11-18 10:19:50|5608.57|5608.57|5608.57|5608.57|5608.57|5608.57|5608.57|5608.57|0
1637230810000|2021-11-18 10:20:10|5608.45|5608.45|5608.45|5608.45|5608.45|5608.45|5608.45|5608.45|0
1637230870000|2021-11-18 10:21:10|5609.16|5609.16|5609.16|5609.16|5609.16|5609.16|5609.16|5609.16|0
1637230910000|2021-11-18 10:21:50|5608.1|5608.1|5608.1|5608.1|5608.1|5608.1|5608.1|5608.1|0
1637230930000|2021-11-18 10:22:10|5608.21|5608.21|5608.21|5608.21|5608.21|5608.21|5608.21|5608.21|0
1637230990000|2021-11-18 10:23:10|5610.33|5610.33|5611.04|5611.04|5611.04|5611.04|5610.33|5610.33|0
1637231100000|2021-11-18 10:25:00|5609.98|5609.98|5609.98|5609.98|5609.98|5609.98|5609.98|5609.98|0
1637231120000|2021-11-18 10:25:20|5611.74|5611.74|5611.74|5611.74|5611.74|5611.74|5611.74|5611.74|0
1637231150000|2021-11-18 10:25:50|5611.04|5611.04|5611.04|5611.04|5611.04|5611.04|5611.04|5611.04|0
1637231170000|2021-11-18 10:26:10|5610.92|5610.92|5608.8|5608.8|5610.92|5610.92|5608.8|5608.8|0
1637231180000|2021-11-18 10:26:20|5608.45|5608.45|5607.86|5607.86|5608.57|5608.57|5607.86|5607.86|0
1637231210000|2021-11-18 10:26:50|5607.51|5607.51|5607.51|5607.51|5607.51|5607.51|5607.51|5607.51|0
1637231240000|2021-11-18 10:27:20|5606.1|5606.1|5606.1|5606.1|5606.1|5606.1|5606.1|5606.1|0
1637231250000|2021-11-18 10:27:30|5605.82|5605.82|5605.82|5605.82|5605.82|5605.82|5605.82|5605.82|0
1637231260000|2021-11-18 10:27:40|5606.17|5606.17|5606.17|5606.17|5606.17|5606.17|5606.17|5606.17|0
1637231270000|2021-11-18 10:27:50|5606.88|5606.88|5606.88|5606.88|5606.88|5606.88|5606.88|5606.88|0
1637231300000|2021-11-18 10:28:20|5607.94|5607.94|5607.94|5607.94|5607.94|5607.94|5607.94|5607.94|0
1637231320000|2021-11-18 10:28:40|5607.66|5607.66|5607.66|5607.66|5607.66|5607.66|5607.66|5607.66|0
1637231350000|2021-11-18 10:29:10|5607.41|5607.41|5606.93|5606.93|5607.41|5607.41|5606.81|5606.81|0
1637231360000|2021-11-18 10:29:20|5606.59|5606.59|5606.59|5606.59|5606.59|5606.59|5606.59|5606.59|0
1637231390000|2021-11-18 10:29:50|5606.34|5606.34|5606.34|5606.34|5606.34|5606.34|5606.34|5606.34|0
1637231400000|2021-11-18 10:30:00|5602.1|5602.1|5602.1|5602.1|5602.1|5602.1|5602.1|5602.1|0
1637231470000|2021-11-18 10:31:10|5601.98|5601.98|5601.5|5601.5|5601.98|5601.98|5601.5|5601.5|0
1637231480000|2021-11-18 10:31:20|5601.39|5601.39|5601.66|5601.66|5601.66|5601.66|5601.39|5601.39|0
1637231500000|2021-11-18 10:31:40|5602.02|5602.02|5602.72|5602.72|5602.72|5602.72|5601.66|5601.66|0
1637231540000|2021-11-18 10:32:20|5602.97|5602.97|5602.97|5602.97|5602.97|5602.97|5602.97|5602.97|0
1637231590000|2021-11-18 10:33:10|5602.86|5602.86|5603.19|5603.19|5603.19|5603.19|5602.86|5602.86|0
1637231600000|2021-11-18 10:33:20|5602.49|5602.49|5602.49|5602.49|5602.49|5602.49|5602.49|5602.49|0
1637231610000|2021-11-18 10:33:30|5602.37|5602.37|5602.37|5602.37|5602.37|5602.37|5602.37|5602.37|0
1637231620000|2021-11-18 10:33:40|5602.03|5602.03|5602.03|5602.03|5602.03|5602.03|5602.03|5602.03|0
1637231670000|2021-11-18 10:34:30|5601.68|5601.68|5602.03|5602.03|5602.03|5602.03|5600.97|5600.97|0
1637231680000|2021-11-18 10:34:40|5601.68|5601.68|5601.68|5601.68|5601.68|5601.68|5601.68|5601.68|0
1637231710000|2021-11-18 10:35:10|5602.03|5602.03|5601.44|5601.44|5602.03|5602.03|5601.44|5601.44|0
1637231720000|2021-11-18 10:35:20|5601.79|5601.79|5602.03|5602.03|5602.03|5602.03|5601.79|5601.79|0
1637231730000|2021-11-18 10:35:30|5602.14|5602.14|5602.14|5602.14|5602.14|5602.14|5602.14|5602.14|0
1637231740000|2021-11-18 10:35:40|5601.87|5601.87|5601.87|5601.87|5601.87|5601.87|5601.87|5601.87|0
1637231750000|2021-11-18 10:35:50|5602.57|5602.57|5602.57|5602.57|5602.57|5602.57|5602.57|5602.57|0
1637231770000|2021-11-18 10:36:10|5601.51|5601.51|5601.51|5601.51|5601.51|5601.51|5601.51|5601.51|0
1637231790000|2021-11-18 10:36:30|5601.28|5601.28|5601.4|5601.4|5601.4|5601.4|5601.28|5601.28|0
1637231800000|2021-11-18 10:36:40|5602.81|5602.81|5603.16|5603.16|5603.16|5603.16|5602.81|5602.81|0
1637231820000|2021-11-18 10:37:00|5603.51|5603.51|5603.4|5603.4|5603.51|5603.51|5603.4|5603.4|0
1637231840000|2021-11-18 10:37:20|5603.65|5603.65|5603.65|5603.65|5603.65|5603.65|5603.65|5603.65|0
1637231880000|2021-11-18 10:38:00|5603.98|5603.98|5603.98|5603.98|5603.98|5603.98|5603.98|5603.98|0
1637231890000|2021-11-18 10:38:10|5603.74|5603.74|5603.74|5603.74|5603.74|5603.74|5603.74|5603.74|0
1637231900000|2021-11-18 10:38:20|5601.97|5601.97|5602.32|5602.32|5602.32|5602.32|5601.97|5601.97|0
1637231930000|2021-11-18 10:38:50|5604.09|5604.09|5604.09|5604.09|5604.09|5604.09|5604.09|5604.09|0
1637231940000|2021-11-18 10:39:00|5603.84|5603.84|5603.84|5603.84|5603.84|5603.84|5603.84|5603.84|0
1637232040000|2021-11-18 10:40:40|5602.78|5602.78|5602.78|5602.78|5602.78|5602.78|5602.78|5602.78|0
1637232060000|2021-11-18 10:41:00|5602.44|5602.44|5602.44|5602.44|5602.44|5602.44|5602.44|5602.44|0
1637232090000|2021-11-18 10:41:30|5603.85|5603.85|5605.27|5605.27|5605.27|5605.27|5603.85|5603.85|0
1637232100000|2021-11-18 10:41:40|5605.5|5605.5|5604.79|5604.79|5605.62|5605.62|5604.56|5604.56|0
1637232160000|2021-11-18 10:42:40|5604.09|5604.09|5604.09|5604.09|5604.09|5604.09|5604.09|5604.09|0
1637232240000|2021-11-18 10:44:00|5603.84|5603.84|5603.84|5603.84|5603.84|5603.84|5603.84|5603.84|0
1637232270000|2021-11-18 10:44:30|5603.5|5603.5|5603.16|5603.16|5603.5|5603.5|5603.16|5603.16|0
1637232300000|2021-11-18 10:45:00|5602.1|5602.1|5602.1|5602.1|5602.1|5602.1|5602.1|5602.1|0
1637232330000|2021-11-18 10:45:30|5602.81|5602.81|5602.81|5602.81|5602.81|5602.81|5602.81|5602.81|0
1637232340000|2021-11-18 10:45:40|5602.1|5602.1|5604.92|5604.92|5604.92|5604.92|5602.1|5602.1|0
1637232350000|2021-11-18 10:45:50|5605.63|5605.63|5605.63|5605.63|5605.63|5605.63|5605.63|5605.63|0
1637232490000|2021-11-18 10:48:10|5605.97|5605.97|5604.56|5604.56|5605.97|5605.97|5604.56|5604.56|0
1637232520000|2021-11-18 10:48:40|5604.81|5604.81|5604.81|5604.81|5604.81|5604.81|5604.81|5604.81|0
1637232530000|2021-11-18 10:48:50|5607.28|5607.28|5607.98|5607.98|5607.98|5607.98|5607.28|5607.28|0
1637232540000|2021-11-18 10:49:00|5608.32|5608.32|5608.32|5608.32|5608.32|5608.32|5608.32|5608.32|0
1637232550000|2021-11-18 10:49:10|5608.2|5608.2|5608.32|5608.32|5608.44|5608.44|5608.2|5608.2|0
1637232560000|2021-11-18 10:49:20|5608.44|5608.44|5608.67|5608.67|5608.67|5608.67|5608.44|5608.44|0
1637232570000|2021-11-18 10:49:30|5608.55|5608.55|5608.67|5608.67|5608.67|5608.67|5608.55|5608.55|0
1637232600000|2021-11-18 10:50:00|5608.92|5608.92|5608.92|5608.92|5608.92|5608.92|5608.92|5608.92|0
1637232650000|2021-11-18 10:50:50|5608.21|5608.21|5608.21|5608.21|5608.21|5608.21|5608.21|5608.21|0
1637232660000|2021-11-18 10:51:00|5608.49|5608.49|5608.49|5608.49|5608.49|5608.49|5608.49|5608.49|0
1637232680000|2021-11-18 10:51:20|5609.9|5609.9|5609.9|5609.9|5609.9|5609.9|5609.9|5609.9|0
1637232730000|2021-11-18 10:52:10|5608.85|5608.85|5607.43|5607.43|5608.85|5608.85|5607.08|5607.08|0
1637232780000|2021-11-18 10:53:00|5605.32|5605.32|5603.2|5603.2|5605.32|5605.32|5603.2|5603.2|0
1637232790000|2021-11-18 10:53:10|5603.08|5603.08|5603.08|5603.08|5603.08|5603.08|5603.08|5603.08|0
1637232810000|2021-11-18 10:53:30|5602.85|5602.85|5602.85|5602.85|5602.85|5602.85|5602.85|5602.85|0
1637232820000|2021-11-18 10:53:40|5603.2|5603.2|5603.2|5603.2|5603.2|5603.2|5603.2|5603.2|0
1637232830000|2021-11-18 10:53:50|5603.91|5603.91|5605.8|5605.8|5605.8|5605.8|5603.91|5603.91|0
1637232860000|2021-11-18 10:54:20|5605.69|5605.69|5606.02|5606.02|5606.02|5606.02|5605.69|5605.69|0
1637232870000|2021-11-18 10:54:30|5606.73|5606.73|5606.73|5606.73|5606.73|5606.73|5606.73|5606.73|0
1637232920000|2021-11-18 10:55:20|5606.98|5606.98|5606.98|5606.98|5606.98|5606.98|5606.98|5606.98|0
1637232960000|2021-11-18 10:56:00|5607.33|5607.33|5607.33|5607.33|5607.33|5607.33|5607.33|5607.33|0
1637232970000|2021-11-18 10:56:10|5606.63|5606.63|5606.63|5606.63|5606.63|5606.63|5606.63|5606.63|0
1637233010000|2021-11-18 10:56:50|5608.04|5608.04|5608.04|5608.04|5608.04|5608.04|5608.04|5608.04|0
1637233020000|2021-11-18 10:57:00|5610.16|5610.16|5612.07|5612.07|5612.07|5612.07|5609.45|5609.45|0
1637233060000|2021-11-18 10:57:40|5611.71|5611.71|5612.07|5612.07|5612.07|5612.07|5611.71|5611.71|0
1637233080000|2021-11-18 10:58:00|5612.77|5612.77|5613.48|5613.48|5613.48|5613.48|5612.77|5612.77|0
1637233100000|2021-11-18 10:58:20|5614.89|5614.89|5614.89|5614.89|5614.89|5614.89|5614.89|5614.89|0
1637233120000|2021-11-18 10:58:40|5615.95|5615.95|5616.57|5616.57|5616.57|5616.57|5615.95|5615.95|0
1637233140000|2021-11-18 10:59:00|5616.21|5616.21|5616.71|5616.71|5616.71|5616.71|5616.21|5616.21|0
1637233160000|2021-11-18 10:59:20|5616.01|5616.01|5616.01|5616.01|5616.01|5616.01|5616.01|5616.01|0
1637233180000|2021-11-18 10:59:40|5615.3|5615.3|5615.3|5615.3|5615.3|5615.3|5615.3|5615.3|0
1637233200000|2021-11-18 11:00:00|5615.18|5615.18|5615.18|5615.18|5615.18|5615.18|5615.18|5615.18|0
1637233220000|2021-11-18 11:00:20|5616.24|5616.24|5616.83|5616.83|5616.83|5616.83|5616.13|5616.13|0
1637233230000|2021-11-18 11:00:30|5616.71|5616.71|5616.71|5616.71|5616.71|5616.71|5616.71|5616.71|0
1637233250000|2021-11-18 11:00:50|5618.83|5618.83|5617.77|5617.77|5618.83|5618.83|5617.77|5617.77|0
1637233270000|2021-11-18 11:01:10|5618.48|5618.48|5619.54|5619.54|5619.54|5619.54|5618.48|5618.48|0
1637233320000|2021-11-18 11:02:00|5619.19|5619.19|5618.85|5618.85|5619.19|5619.19|5618.85|5618.85|0
1637233340000|2021-11-18 11:02:20|5619.19|5619.19|5619.19|5619.19|5619.19|5619.19|5619.19|5619.19|0
1637233350000|2021-11-18 11:02:30|5619.68|5619.68|5619.68|5619.68|5619.68|5619.68|5619.68|5619.68|0
1637233360000|2021-11-18 11:02:40|5619.33|5619.33|5619.68|5619.68|5619.68|5619.68|5618.98|5618.98|0
1637233380000|2021-11-18 11:03:00|5619.45|5619.45|5619.45|5619.45|5619.45|5619.45|5619.45|5619.45|0
1637233400000|2021-11-18 11:03:20|5619.57|5619.57|5619.57|5619.57|5619.57|5619.57|5619.57|5619.57|0
1637233420000|2021-11-18 11:03:40|5614.98|5614.98|5614.98|5614.98|5614.98|5614.98|5614.98|5614.98|0
1637233430000|2021-11-18 11:03:50|5615.33|5615.33|5615.33|5615.33|5615.33|5615.33|5615.33|5615.33|0
1637233450000|2021-11-18 11:04:10|5615.08|5615.08|5615.08|5615.08|5615.08|5615.08|5615.08|5615.08|0
1637233460000|2021-11-18 11:04:20|5614.02|5614.02|5613.68|5613.68|5614.02|5614.02|5613.68|5613.68|0
1637233470000|2021-11-18 11:04:30|5613.96|5613.96|5613.62|5613.62|5613.96|5613.96|5613.62|5613.62|0
1637233480000|2021-11-18 11:04:40|5613.27|5613.27|5613.27|5613.27|5613.27|5613.27|5613.27|5613.27|0
1637233490000|2021-11-18 11:04:50|5612.32|5612.32|5612.32|5612.32|5612.32|5612.32|5612.32|5612.32|0
1637233500000|2021-11-18 11:05:00|5613.73|5613.73|5614.43|5614.43|5614.43|5614.43|5613.73|5613.73|0
1637233510000|2021-11-18 11:05:10|5613.73|5613.73|5612.67|5612.67|5613.73|5613.73|5612.67|5612.67|0
1637233530000|2021-11-18 11:05:30|5612.32|5612.32|5612.32|5612.32|5612.32|5612.32|5612.32|5612.32|0
1637233550000|2021-11-18 11:05:50|5612.2|5612.2|5613.14|5613.14|5613.14|5613.14|5612.08|5612.08|0
1637233560000|2021-11-18 11:06:00|5613.26|5613.26|5614.51|5614.51|5615.38|5615.38|5613.26|5613.26|0
1637233570000|2021-11-18 11:06:10|5614.01|5614.01|5613.3|5613.3|5614.01|5614.01|5613.3|5613.3|0
1637233580000|2021-11-18 11:06:20|5613.03|5613.03|5613.03|5613.03|5613.03|5613.03|5613.03|5613.03|0
1637233600000|2021-11-18 11:06:40|5614.08|5614.08|5614.08|5614.08|5614.08|5614.08|5614.08|5614.08|0
1637233640000|2021-11-18 11:07:20|5613.97|5613.97|5611.85|5611.85|5613.97|5613.97|5611.85|5611.85|0
1637233660000|2021-11-18 11:07:40|5610.44|5610.44|5610.09|5610.09|5610.44|5610.44|5610.09|5610.09|0
1637233680000|2021-11-18 11:08:00|5611.5|5611.5|5611.5|5611.5|5611.5|5611.5|5611.5|5611.5|0
1637233700000|2021-11-18 11:08:20|5612.56|5612.56|5612.56|5612.56|5612.56|5612.56|5612.56|5612.56|0
1637233720000|2021-11-18 11:08:40|5612.67|5612.67|5612.67|5612.67|5612.67|5612.67|5612.67|5612.67|0
1637233730000|2021-11-18 11:08:50|5612.79|5612.79|5614.32|5614.32|5614.32|5614.32|5612.79|5612.79|0
1637233750000|2021-11-18 11:09:10|5613.26|5613.26|5613.97|5613.97|5613.97|5613.97|5613.26|5613.26|0
1637233760000|2021-11-18 11:09:20|5615.02|5615.02|5615.02|5615.02|5615.02|5615.02|5615.02|5615.02|0
1637233790000|2021-11-18 11:09:50|5613.97|5613.97|5613.97|5613.97|5613.97|5613.97|5613.97|5613.97|0
1637233800000|2021-11-18 11:10:00|5614.67|5614.67|5614.67|5614.67|5614.67|5614.67|5614.67|5614.67|0
1637233820000|2021-11-18 11:10:20|5613.97|5613.97|5613.97|5613.97|5613.97|5613.97|5613.97|5613.97|0
1637233850000|2021-11-18 11:10:50|5615.02|5615.02|5615.02|5615.02|5615.02|5615.02|5615.02|5615.02|0
1637233860000|2021-11-18 11:11:00|5613.61|5613.61|5613.61|5613.61|5613.61|5613.61|5613.61|5613.61|0
1637233870000|2021-11-18 11:11:10|5615.02|5615.02|5615.02|5615.02|5615.02|5615.02|5615.02|5615.02|0
1637233880000|2021-11-18 11:11:20|5612.91|5612.91|5612.91|5612.91|5612.91|5612.91|5612.91|5612.91|0
1637233890000|2021-11-18 11:11:30|5613.97|5613.97|5613.97|5613.97|5613.97|5613.97|5613.97|5613.97|0
1637233900000|2021-11-18 11:11:40|5614.67|5614.67|5614.67|5614.67|5614.67|5614.67|5614.67|5614.67|0
1637233910000|2021-11-18 11:11:50|5614.79|5614.79|5614.79|5614.79|5614.79|5614.79|5614.79|5614.79|0
1637233920000|2021-11-18 11:12:00|5615.85|5615.85|5617.26|5617.26|5617.26|5617.26|5615.85|5615.85|0
1637233940000|2021-11-18 11:12:20|5616.91|5616.91|5616.55|5616.55|5616.91|5616.91|5616.55|5616.55|0
1637233980000|2021-11-18 11:13:00|5615.85|5615.85|5614.08|5614.08|5615.85|5615.85|5614.08|5614.08|0
1637233990000|2021-11-18 11:13:10|5613.73|5613.73|5613.73|5613.73|5613.73|5613.73|5613.73|5613.73|0
1637234060000|2021-11-18 11:14:20|5613.96|5613.96|5613.73|5613.73|5613.96|5613.96|5613.73|5613.73|0
1637234070000|2021-11-18 11:14:30|5613.61|5613.61|5613.61|5613.61|5613.61|5613.61|5613.61|5613.61|0
1637234080000|2021-11-18 11:14:40|5611.36|5611.36|5610.42|5610.42|5611.36|5611.36|5610.31|5610.31|0
1637234100000|2021-11-18 11:15:00|5607.6|5607.6|5607.25|5607.25|5607.6|5607.6|5606.54|5606.54|0
1637234110000|2021-11-18 11:15:10|5606.97|5606.97|5606.97|5606.97|5606.97|5606.97|5606.97|5606.97|0
1637234230000|2021-11-18 11:17:10|5607.67|5607.67|5608.73|5608.73|5608.73|5608.73|5607.67|5607.67|0
1637234240000|2021-11-18 11:17:20|5609.08|5609.08|5609.08|5609.08|5609.08|5609.08|5609.08|5609.08|0
1637234270000|2021-11-18 11:17:50|5607.32|5607.32|5604.97|5604.97|5607.32|5607.32|5604.97|5604.97|0
1637234280000|2021-11-18 11:18:00|5604.26|5604.26|5605.32|5605.32|5605.32|5605.32|5604.26|5604.26|0
1637234320000|2021-11-18 11:18:40|5605.2|5605.2|5604.62|5604.62|5605.2|5605.2|5602.63|5602.63|0
1637234330000|2021-11-18 11:18:50|5605.32|5605.32|5605.32|5605.32|5605.32|5605.32|5605.32|5605.32|0
1637234340000|2021-11-18 11:19:00|5605.66|5605.66|5605.41|5605.41|5605.66|5605.66|5605.41|5605.41|0
1637234350000|2021-11-18 11:19:10|5605.16|5605.16|5600.92|5600.92|5605.16|5605.16|5600.92|5600.92|0
1637234360000|2021-11-18 11:19:20|5601.92|5601.92|5596.54|5596.54|5601.92|5601.92|5596.54|5596.54|0
1637234370000|2021-11-18 11:19:30|5597.03|5597.03|5596.11|5596.11|5597.03|5597.03|5595.02|5595.02|0
1637234390000|2021-11-18 11:19:50|5597.87|5597.87|5597.31|5597.31|5597.99|5597.99|5597.31|5597.31|0
1637234400000|2021-11-18 11:20:00|5596.63|5596.63|5596.63|5596.63|5596.63|5596.63|5596.63|5596.63|0
1637234410000|2021-11-18 11:20:10|5597.38|5597.38|5596.63|5596.63|5597.38|5597.38|5596.63|5596.63|0
1637234420000|2021-11-18 11:20:20|5596.28|5596.28|5595.23|5595.23|5596.28|5596.28|5594.87|5594.87|0
1637234430000|2021-11-18 11:20:30|5595.35|5595.35|5594.85|5594.85|5595.35|5595.35|5594.85|5594.85|0
1637234440000|2021-11-18 11:20:40|5595.19|5595.19|5595.44|5595.44|5595.69|5595.69|5595.1|5595.1|0
1637234450000|2021-11-18 11:20:50|5595.1|5595.1|5595.1|5595.1|5595.44|5595.44|5595.1|5595.1|0
1637234460000|2021-11-18 11:21:00|5595.44|5595.44|5595.44|5595.44|5595.44|5595.44|5595.44|5595.44|0
1637234470000|2021-11-18 11:21:10|5595.16|5595.16|5595.16|5595.16|5595.16|5595.16|5595.16|5595.16|0
1637234490000|2021-11-18 11:21:30|5595.87|5595.87|5596.22|5596.22|5596.22|5596.22|5595.87|5595.87|0
1637234500000|2021-11-18 11:21:40|5596.72|5596.72|5597.22|5597.22|5597.22|5597.22|5596.72|5596.72|0
1637234510000|2021-11-18 11:21:50|5597.47|5597.47|5597.47|5597.47|5597.47|5597.47|5597.47|5597.47|0
1637234520000|2021-11-18 11:22:00|5598.3|5598.3|5598.89|5598.89|5599.14|5599.14|5598.3|5598.3|0
1637234530000|2021-11-18 11:22:10|5597.87|5597.87|5601.02|5601.02|5601.02|5601.02|5597.87|5597.87|0
1637234540000|2021-11-18 11:22:20|5601.73|5601.73|5601.73|5601.73|5601.73|5601.73|5601.73|5601.73|0
1637234550000|2021-11-18 11:22:30|5601.98|5601.98|5601.98|5601.98|5601.98|5601.98|5601.98|5601.98|0
1637234570000|2021-11-18 11:22:50|5602.09|5602.09|5602.09|5602.09|5602.09|5602.09|5602.09|5602.09|0
1637234580000|2021-11-18 11:23:00|5602.44|5602.44|5602.44|5602.44|5602.44|5602.44|5602.44|5602.44|0
1637234590000|2021-11-18 11:23:10|5602.1|5602.1|5602.82|5602.82|5602.82|5602.82|5601.77|5601.77|0
1637234600000|2021-11-18 11:23:20|5603.53|5603.53|5603.53|5603.53|5603.53|5603.53|5603.53|5603.53|0
1637234610000|2021-11-18 11:23:30|5602.82|5602.82|5602.82|5602.82|5602.82|5602.82|5602.82|5602.82|0
1637234620000|2021-11-18 11:23:40|5603.88|5603.88|5603.88|5603.88|5603.88|5603.88|5603.88|5603.88|0
1637234630000|2021-11-18 11:23:50|5602.82|5602.82|5602.82|5602.82|5602.82|5602.82|5602.82|5602.82|0
1637234660000|2021-11-18 11:24:20|5601.52|5601.52|5600.56|5600.56|5601.52|5601.52|5600.56|5600.56|0
1637234690000|2021-11-18 11:24:50|5601.81|5601.81|5601.06|5601.06|5601.81|5601.81|5601.06|5601.06|0
1637234730000|2021-11-18 11:25:30|5601.4|5601.4|5601.4|5601.4|5601.4|5601.4|5601.4|5601.4|0
1637234740000|2021-11-18 11:25:40|5601.98|5601.98|5599.98|5599.98|5602.1|5602.1|5599.98|5599.98|0
1637234780000|2021-11-18 11:26:20|5599.48|5599.48|5599.48|5599.48|5599.48|5599.48|5599.48|5599.48|0
1637234790000|2021-11-18 11:26:30|5599.73|5599.73|5603.45|5603.45|5603.45|5603.45|5599.73|5599.73|0
1637234810000|2021-11-18 11:26:50|5601.33|5601.33|5600.26|5600.26|5601.67|5601.67|5600.26|5600.26|0
1637234820000|2021-11-18 11:27:00|5598.18|5598.18|5598.67|5598.67|5598.67|5598.67|5598.18|5598.18|0
1637234830000|2021-11-18 11:27:10|5598.33|5598.33|5598.33|5598.33|5598.67|5598.67|5598.33|5598.33|0
1637234840000|2021-11-18 11:27:20|5597.63|5597.63|5597.63|5597.63|5597.63|5597.63|5597.63|5597.63|0
1637234850000|2021-11-18 11:27:30|5596.63|5596.63|5596.63|5596.63|5596.63|5596.63|5596.63|5596.63|0
1637234880000|2021-11-18 11:28:00|5596.28|5596.28|5594.87|5594.87|5597.69|5597.69|5594.87|5594.87|0
1637234890000|2021-11-18 11:28:10|5595.37|5595.37|5595.13|5595.13|5595.37|5595.37|5595.13|5595.13|0
1637234900000|2021-11-18 11:28:20|5594.46|5594.46|5593.62|5593.62|5594.46|5594.46|5593.62|5593.62|0
1637234930000|2021-11-18 11:28:50|5593.96|5593.96|5593.95|5593.95|5593.96|5593.96|5593.61|5593.61|0
1637234950000|2021-11-18 11:29:10|5593.71|5593.71|5593.71|5593.71|5593.71|5593.71|5593.71|5593.71|0
1637235010000|2021-11-18 11:30:10|5592.65|5592.65|5592.65|5592.65|5592.65|5592.65|5592.65|5592.65|0
1637235050000|2021-11-18 11:30:50|5593.4|5593.4|5593.65|5593.65|5593.65|5593.65|5593.4|5593.4|0
1637235060000|2021-11-18 11:31:00|5594|5594|5592.24|5592.24|5594|5594|5591.53|5591.53|0
1637235070000|2021-11-18 11:31:10|5594|5594|5594.35|5594.35|5594.35|5594.35|5594|5594|0
1637235080000|2021-11-18 11:31:20|5594.6|5594.6|5594.6|5594.6|5594.6|5594.6|5594.6|5594.6|0
1637235100000|2021-11-18 11:31:40|5594.96|5594.96|5595.07|5595.07|5595.07|5595.07|5594.96|5594.96|0
1637235110000|2021-11-18 11:31:50|5596.13|5596.13|5599.02|5599.02|5599.73|5599.73|5596.13|5596.13|0
1637235120000|2021-11-18 11:32:00|5600.44|5600.44|5604.56|5604.56|5604.56|5604.56|5599.36|5599.36|0
1637235130000|2021-11-18 11:32:10|5604.31|5604.31|5601.49|5601.49|5604.31|5604.31|5601.49|5601.49|0
1637235170000|2021-11-18 11:32:50|5600.74|5600.74|5599.55|5599.55|5600.74|5600.74|5599.2|5599.2|0
1637235180000|2021-11-18 11:33:00|5599.44|5599.44|5599.55|5599.55|5599.55|5599.55|5599.44|5599.44|0
1637235220000|2021-11-18 11:33:40|5600.96|5600.96|5603.33|5603.33|5603.33|5603.33|5600.26|5600.26|0
1637235250000|2021-11-18 11:34:10|5605.1|5605.1|5605.1|5605.1|5605.1|5605.1|5605.1|5605.1|0
1637235290000|2021-11-18 11:34:50|5604.76|5604.76|5604.76|5604.76|5604.76|5604.76|5604.76|5604.76|0
1637235300000|2021-11-18 11:35:00|5604.4|5604.4|5604.4|5604.4|5604.4|5604.4|5604.4|5604.4|0
1637235310000|2021-11-18 11:35:10|5604.74|5604.74|5605.08|5605.08|5605.08|5605.08|5604.74|5604.74|0
1637235320000|2021-11-18 11:35:20|5604.38|5604.38|5604.38|5604.38|5604.38|5604.38|5604.38|5604.38|0
1637235330000|2021-11-18 11:35:30|5604.02|5604.02|5603.32|5603.32|5604.02|5604.02|5603.32|5603.32|0
1637235450000|2021-11-18 11:37:30|5603.99|5603.99|5603.99|5603.99|5603.99|5603.99|5603.99|5603.99|0
1637235460000|2021-11-18 11:37:40|5604.33|5604.33|5604.33|5604.33|5604.33|5604.33|5604.33|5604.33|0
1637235490000|2021-11-18 11:38:10|5604.67|5604.67|5604.67|5604.67|5604.67|5604.67|5604.67|5604.67|0
1637235510000|2021-11-18 11:38:30|5604.33|5604.33|5604.33|5604.33|5604.33|5604.33|5604.33|5604.33|0
1637235530000|2021-11-18 11:38:50|5603.98|5603.98|5603.98|5603.98|5603.98|5603.98|5603.98|5603.98|0
1637235540000|2021-11-18 11:39:00|5605.39|5605.39|5605.04|5605.04|5605.39|5605.39|5605.04|5605.04|0
1637235550000|2021-11-18 11:39:10|5605.16|5605.16|5605.16|5605.16|5605.16|5605.16|5605.16|5605.16|0
1637235560000|2021-11-18 11:39:20|5605.51|5605.51|5605.51|5605.51|5605.51|5605.51|5605.51|5605.51|0
1637235570000|2021-11-18 11:39:30|5605.86|5605.86|5605.86|5605.86|5605.86|5605.86|5605.86|5605.86|0
1637235590000|2021-11-18 11:39:50|5606.11|5606.11|5606.11|5606.11|5606.11|5606.11|5606.11|5606.11|0
1637235620000|2021-11-18 11:40:20|5606.47|5606.47|5606.47|5606.47|5606.47|5606.47|5606.47|5606.47|0
1637235630000|2021-11-18 11:40:30|5606.82|5606.82|5606.82|5606.82|5606.82|5606.82|5606.82|5606.82|0
1637235640000|2021-11-18 11:40:40|5606.11|5606.11|5606.11|5606.11|5606.11|5606.11|5606.11|5606.11|0
1637235650000|2021-11-18 11:40:50|5605.76|5605.76|5606.1|5606.1|5606.1|5606.1|5605.76|5605.76|0
1637235660000|2021-11-18 11:41:00|5605.98|5605.98|5606.22|5606.22|5606.22|5606.22|5605.98|5605.98|0
1637235820000|2021-11-18 11:43:40|5605.97|5605.97|5605.72|5605.72|5605.97|5605.97|5605.72|5605.72|0
1637235830000|2021-11-18 11:43:50|5605.47|5605.47|5605.47|5605.47|5605.47|5605.47|5605.47|5605.47|0
1637235840000|2021-11-18 11:44:00|5604.06|5604.06|5603.78|5603.78|5604.06|5604.06|5603.78|5603.78|0
1637235880000|2021-11-18 11:44:40|5603.53|5603.53|5603.53|5603.53|5603.53|5603.53|5603.53|5603.53|0
1637235910000|2021-11-18 11:45:10|5604.59|5604.59|5604.59|5604.59|5604.59|5604.59|5604.59|5604.59|0
1637235920000|2021-11-18 11:45:20|5605.29|5605.29|5605.29|5605.29|5605.29|5605.29|5605.29|5605.29|0
1637235980000|2021-11-18 11:46:20|5606|5606|5606|5606|5606|5606|5606|5606|0
1637236000000|2021-11-18 11:46:40|5605.65|5605.65|5605.65|5605.65|5605.65|5605.65|5605.65|5605.65|0
1637236010000|2021-11-18 11:46:50|5606|5606|5606|5606|5606|5606|5606|5606|0
1637236020000|2021-11-18 11:47:00|5606.36|5606.36|5606.71|5606.71|5606.71|5606.71|5606.36|5606.36|0
1637236040000|2021-11-18 11:47:20|5606|5606|5606|5606|5606|5606|5606|5606|0
1637236060000|2021-11-18 11:47:40|5605.72|5605.72|5605.72|5605.72|5605.72|5605.72|5605.72|5605.72|0
1637236080000|2021-11-18 11:48:00|5605.37|5605.37|5603.96|5603.96|5605.37|5605.37|5603.96|5603.96|0
1637236140000|2021-11-18 11:49:00|5604.46|5604.46|5605.16|5605.16|5605.16|5605.16|5604.46|5604.46|0
1637236200000|2021-11-18 11:50:00|5605.52|5605.52|5605.52|5605.52|5605.52|5605.52|5605.52|5605.52|0
1637236210000|2021-11-18 11:50:10|5605.75|5605.75|5605.04|5605.04|5605.75|5605.75|5605.04|5605.04|0
1637236300000|2021-11-18 11:51:40|5604.76|5604.76|5604.52|5604.52|5604.76|5604.76|5604.52|5604.52|0
1637236370000|2021-11-18 11:52:50|5604.18|5604.18|5604.18|5604.18|5604.18|5604.18|5604.18|5604.18|0
1637236390000|2021-11-18 11:53:10|5603.47|5603.47|5603.47|5603.47|5603.47|5603.47|5603.47|5603.47|0
1637236420000|2021-11-18 11:53:40|5603.13|5603.13|5603.13|5603.13|5603.13|5603.13|5603.13|5603.13|0
1637236430000|2021-11-18 11:53:50|5603.02|5603.02|5603.02|5603.02|5603.02|5603.02|5603.02|5603.02|0
1637236440000|2021-11-18 11:54:00|5602.31|5602.31|5601.6|5601.6|5602.31|5602.31|5601.6|5601.6|0
1637236470000|2021-11-18 11:54:30|5601.37|5601.37|5601.37|5601.37|5601.37|5601.37|5601.37|5601.37|0
1637236480000|2021-11-18 11:54:40|5601.49|5601.49|5601.37|5601.37|5601.49|5601.49|5601.37|5601.37|0
1637236500000|2021-11-18 11:55:00|5601.72|5601.72|5600.9|5600.9|5601.72|5601.72|5600.9|5600.9|0
1637236510000|2021-11-18 11:55:10|5602.31|5602.31|5602.31|5602.31|5602.31|5602.31|5602.31|5602.31|0
1637236520000|2021-11-18 11:55:20|5602.03|5602.03|5602.03|5602.03|5602.03|5602.03|5602.03|5602.03|0
1637236600000|2021-11-18 11:56:40|5601.33|5601.33|5601.33|5601.33|5601.33|5601.33|5601.33|5601.33|0
1637236630000|2021-11-18 11:57:10|5600.97|5600.97|5600.97|5600.97|5600.97|5600.97|5600.97|5600.97|0
1637236670000|2021-11-18 11:57:50|5600.62|5600.62|5600.97|5600.97|5600.97|5600.97|5600.62|5600.62|0
1637236730000|2021-11-18 11:58:50|5600.62|5600.62|5600.97|5600.97|5600.97|5600.97|5600.62|5600.62|0
1637236790000|2021-11-18 11:59:50|5601.09|5601.09|5600.97|5600.97|5601.09|5601.09|5600.97|5600.97|0
1637236800000|2021-11-18 12:00:00|5600.25|5600.25|5601.24|5601.24|5601.24|5601.24|5600.25|5600.25|0
1637236810000|2021-11-18 12:00:10|5601.12|5601.12|5601.12|5601.12|5601.12|5601.12|5601.12|5601.12|0
1637236830000|2021-11-18 12:00:30|5600.84|5600.84|5601.34|5601.34|5601.34|5601.34|5600.84|5600.84|0
1637236850000|2021-11-18 12:00:50|5602.4|5602.4|5602.4|5602.4|5602.4|5602.4|5602.4|5602.4|0
1637236860000|2021-11-18 12:01:00|5603.46|5603.46|5603.46|5603.46|5603.46|5603.46|5603.46|5603.46|0
1637236880000|2021-11-18 12:01:20|5603.81|5603.81|5603.81|5603.81|5603.81|5603.81|5603.81|5603.81|0
1637236910000|2021-11-18 12:01:50|5603.1|5603.1|5603.1|5603.1|5603.1|5603.1|5603.1|5603.1|0
1637236950000|2021-11-18 12:02:30|5602.04|5602.04|5601.81|5601.81|5602.04|5602.04|5601.81|5601.81|0
1637236960000|2021-11-18 12:02:40|5601.56|5601.56|5600.5|5600.5|5601.56|5601.56|5600.5|5600.5|0
1637237000000|2021-11-18 12:03:20|5600.25|5600.25|5600.25|5600.25|5600.25|5600.25|5600.25|5600.25|0
1637237010000|2021-11-18 12:03:30|5599.19|5599.19|5600.61|5600.61|5600.61|5600.61|5599.19|5599.19|0
1637237070000|2021-11-18 12:04:30|5600.36|5600.36|5600.36|5600.36|5600.36|5600.36|5600.36|5600.36|0
1637237090000|2021-11-18 12:04:50|5601.06|5601.06|5601.06|5601.06|5601.06|5601.06|5601.06|5601.06|0
1637237140000|2021-11-18 12:05:40|5599.65|5599.65|5599.65|5599.65|5599.65|5599.65|5599.65|5599.65|0
1637237150000|2021-11-18 12:05:50|5599.42|5599.42|5599.42|5599.42|5599.42|5599.42|5599.42|5599.42|0
1637237200000|2021-11-18 12:06:40|5599.54|5599.54|5599.54|5599.54|5599.54|5599.54|5599.54|5599.54|0
1637237210000|2021-11-18 12:06:50|5600.24|5600.24|5600.24|5600.24|5600.24|5600.24|5600.24|5600.24|0
1637237230000|2021-11-18 12:07:10|5598.48|5598.48|5598.48|5598.48|5598.48|5598.48|5598.48|5598.48|0
1637237240000|2021-11-18 12:07:20|5598.82|5598.82|5598.82|5598.82|5598.82|5598.82|5598.82|5598.82|0
1637237280000|2021-11-18 12:08:00|5598.12|5598.12|5598.12|5598.12|5598.12|5598.12|5598.12|5598.12|0
1637237310000|2021-11-18 12:08:30|5597.63|5597.63|5596.58|5596.58|5597.63|5597.63|5596.58|5596.58|0
1637237360000|2021-11-18 12:09:20|5597.29|5597.29|5597.29|5597.29|5597.29|5597.29|5597.29|5597.29|0
1637237370000|2021-11-18 12:09:30|5597.52|5597.52|5597.52|5597.52|5597.52|5597.52|5597.52|5597.52|0
1637237390000|2021-11-18 12:09:50|5598.93|5598.93|5599.64|5599.64|5599.64|5599.64|5598.93|5598.93|0
1637237400000|2021-11-18 12:10:00|5598.23|5598.23|5597.63|5597.63|5598.23|5598.23|5597.63|5597.63|0
1637237430000|2021-11-18 12:10:30|5594.45|5594.45|5594.8|5594.8|5594.8|5594.8|5593.04|5593.04|0
1637237440000|2021-11-18 12:10:40|5594.45|5594.45|5592.68|5592.68|5594.45|5594.45|5592.68|5592.68|0
1637237460000|2021-11-18 12:11:00|5594.1|5594.1|5594.1|5594.1|5594.1|5594.1|5594.1|5594.1|0
1637237500000|2021-11-18 12:11:40|5593.98|5593.98|5593.98|5593.98|5593.98|5593.98|5593.98|5593.98|0
1637237510000|2021-11-18 12:11:50|5596.49|5596.49|5599.89|5599.89|5599.89|5599.89|5596.49|5596.49|0
1637237560000|2021-11-18 12:12:40|5599.77|5599.77|5599.77|5599.77|5599.77|5599.77|5599.77|5599.77|0
1637237570000|2021-11-18 12:12:50|5599.52|5599.52|5597.77|5597.77|5599.52|5599.52|5597.77|5597.77|0
1637237600000|2021-11-18 12:13:20|5597.42|5597.42|5599.18|5599.18|5599.18|5599.18|5597.42|5597.42|0
1637237620000|2021-11-18 12:13:40|5599.07|5599.07|5599.07|5599.07|5599.07|5599.07|5599.07|5599.07|0
1637237660000|2021-11-18 12:14:20|5596.7|5596.7|5597.13|5597.13|5597.41|5597.41|5596.7|5596.7|0
1637237680000|2021-11-18 12:14:40|5597.01|5597.01|5597.13|5597.13|5597.36|5597.36|5597.01|5597.01|0
1637237710000|2021-11-18 12:15:10|5596.88|5596.88|5596.88|5596.88|5596.88|5596.88|5596.88|5596.88|0
1637237720000|2021-11-18 12:15:20|5597.94|5597.94|5597.94|5597.94|5597.94|5597.94|5597.94|5597.94|0
1637237730000|2021-11-18 12:15:30|5598.64|5598.64|5598.64|5598.64|5598.64|5598.64|5598.64|5598.64|0
1637237760000|2021-11-18 12:16:00|5597.94|5597.94|5599|5599|5599|5599|5597.94|5597.94|0
1637237770000|2021-11-18 12:16:10|5597.94|5597.94|5596.88|5596.88|5597.94|5597.94|5596.88|5596.88|0
1637237800000|2021-11-18 12:16:40|5597.94|5597.94|5597.94|5597.94|5597.94|5597.94|5597.94|5597.94|0
1637237850000|2021-11-18 12:17:30|5599|5599|5600.05|5600.05|5600.05|5600.05|5599|5599|0
1637237860000|2021-11-18 12:17:40|5600.17|5600.17|5600.42|5600.42|5600.42|5600.42|5600.17|5600.17|0
1637237870000|2021-11-18 12:17:50|5600.54|5600.54|5600.54|5600.54|5600.54|5600.54|5600.54|5600.54|0
1637237880000|2021-11-18 12:18:00|5598.07|5598.07|5598.07|5598.07|5598.07|5598.07|5598.07|5598.07|0
1637237920000|2021-11-18 12:18:40|5597.95|5597.95|5597.95|5597.95|5597.95|5597.95|5597.95|5597.95|0
1637237940000|2021-11-18 12:19:00|5598.65|5598.65|5600.04|5600.04|5600.04|5600.04|5598.16|5598.16|0
1637237950000|2021-11-18 12:19:10|5597.57|5597.57|5598.27|5598.27|5598.63|5598.63|5597.57|5597.57|0
1637237960000|2021-11-18 12:19:20|5600.32|5600.32|5599.96|5599.96|5600.32|5600.32|5598.91|5598.91|0
1637238010000|2021-11-18 12:20:10|5600.32|5600.32|5600.32|5600.32|5600.32|5600.32|5600.32|5600.32|0
1637238020000|2021-11-18 12:20:20|5600.43|5600.43|5600.43|5600.43|5600.43|5600.43|5600.43|5600.43|0
1637238050000|2021-11-18 12:20:50|5600.55|5600.55|5600.67|5600.67|5600.67|5600.67|5600.55|5600.55|0
1637238060000|2021-11-18 12:21:00|5599.26|5599.26|5598.9|5598.9|5599.26|5599.26|5598.9|5598.9|0
1637238080000|2021-11-18 12:21:20|5598.55|5598.55|5598.55|5598.55|5598.55|5598.55|5598.55|5598.55|0
1637238110000|2021-11-18 12:21:50|5597.84|5597.84|5597.84|5597.84|5597.84|5597.84|5597.84|5597.84|0
1637238120000|2021-11-18 12:22:00|5597.96|5597.96|5600.08|5600.08|5600.08|5600.08|5597.96|5597.96|0
1637238130000|2021-11-18 12:22:10|5600.2|5600.2|5600.2|5600.2|5600.2|5600.2|5600.2|5600.2|0
1637238180000|2021-11-18 12:23:00|5599.14|5599.14|5598.08|5598.08|5599.14|5599.14|5598.08|5598.08|0
1637238200000|2021-11-18 12:23:20|5598.19|5598.19|5598.19|5598.19|5598.19|5598.19|5598.19|5598.19|0
1637238210000|2021-11-18 12:23:30|5598.08|5598.08|5598.08|5598.08|5598.08|5598.08|5598.08|5598.08|0
1637238240000|2021-11-18 12:24:00|5597.02|5597.02|5597.73|5597.73|5597.73|5597.73|5597.02|5597.02|0
1637238250000|2021-11-18 12:24:10|5597.02|5597.02|5596.9|5596.9|5597.02|5597.02|5596.9|5596.9|0
1637238270000|2021-11-18 12:24:30|5596.65|5596.65|5596.65|5596.65|5596.65|5596.65|5596.65|5596.65|0
1637238300000|2021-11-18 12:25:00|5595.59|5595.59|5595.59|5595.59|5595.59|5595.59|5595.59|5595.59|0
1637238330000|2021-11-18 12:25:30|5596.65|5596.65|5597.36|5597.36|5597.36|5597.36|5596.65|5596.65|0
1637238350000|2021-11-18 12:25:50|5596.3|5596.3|5596.3|5596.3|5596.3|5596.3|5596.3|5596.3|0
1637238370000|2021-11-18 12:26:10|5595.95|5595.95|5595.95|5595.95|5595.95|5595.95|5595.95|5595.95|0
1637238440000|2021-11-18 12:27:20|5594.54|5594.54|5594.54|5594.54|5594.54|5594.54|5594.54|5594.54|0
1637238450000|2021-11-18 12:27:30|5594.42|5594.42|5590.27|5590.27|5594.42|5594.42|5590.27|5590.27|0
1637238480000|2021-11-18 12:28:00|5588.51|5588.51|5588.51|5588.51|5588.51|5588.51|5588.51|5588.51|0
1637238500000|2021-11-18 12:28:20|5589.57|5589.57|5590.63|5590.63|5590.63|5590.63|5589.57|5589.57|0
1637238530000|2021-11-18 12:28:50|5591.68|5591.68|5592.74|5592.74|5592.74|5592.74|5591.68|5591.68|0
1637238540000|2021-11-18 12:29:00|5592.5|5592.5|5590.73|5590.73|5592.5|5592.5|5590.73|5590.73|0
1637238600000|2021-11-18 12:30:00|5590.38|5590.38|5589.2|5589.2|5590.61|5590.61|5589.2|5589.2|0
1637238610000|2021-11-18 12:30:10|5589.55|5589.55|5589.55|5589.55|5589.55|5589.55|5589.55|5589.55|0
1637238620000|2021-11-18 12:30:20|5588.85|5588.85|5588.85|5588.85|5588.85|5588.85|5588.85|5588.85|0
1637238650000|2021-11-18 12:30:50|5587.79|5587.79|5586.73|5586.73|5587.79|5587.79|5585.67|5585.67|0
1637238660000|2021-11-18 12:31:00|5585.67|5585.67|5584.36|5584.36|5585.67|5585.67|5584.36|5584.36|0
1637238680000|2021-11-18 12:31:20|5584.01|5584.01|5584.01|5584.01|5584.01|5584.01|5584.01|5584.01|0
1637238690000|2021-11-18 12:31:30|5584.36|5584.36|5584.36|5584.36|5584.36|5584.36|5584.36|5584.36|0
1637238700000|2021-11-18 12:31:40|5586.13|5586.13|5586.13|5586.13|5586.13|5586.13|5586.13|5586.13|0
1637238720000|2021-11-18 12:32:00|5586.48|5586.48|5585.42|5585.42|5587.19|5587.19|5585.42|5585.42|0
1637238750000|2021-11-18 12:32:30|5586.48|5586.48|5587.19|5587.19|5587.19|5587.19|5586.48|5586.48|0
1637238780000|2021-11-18 12:33:00|5586.13|5586.13|5586.13|5586.13|5586.13|5586.13|5586.13|5586.13|0
1637238790000|2021-11-18 12:33:10|5585.07|5585.07|5586.13|5586.13|5586.13|5586.13|5585.07|5585.07|0
1637238840000|2021-11-18 12:34:00|5585.07|5585.07|5584.36|5584.36|5585.42|5585.42|5584.36|5584.36|0
1637238860000|2021-11-18 12:34:20|5583.78|5583.78|5583.78|5583.78|5583.78|5583.78|5583.78|5583.78|0
1637238870000|2021-11-18 12:34:30|5583.42|5583.42|5583.53|5583.53|5583.78|5583.78|5583.42|5583.42|0
1637238880000|2021-11-18 12:34:40|5583.25|5583.25|5582.07|5582.07|5583.25|5583.25|5582.07|5582.07|0
1637238910000|2021-11-18 12:35:10|5583.13|5583.13|5583.13|5583.13|5583.13|5583.13|5582.07|5582.07|0
1637238930000|2021-11-18 12:35:30|5584.9|5584.9|5584.9|5584.9|5584.9|5584.9|5584.9|5584.9|0
1637238960000|2021-11-18 12:36:00|5583.13|5583.13|5583.13|5583.13|5583.13|5583.13|5583.13|5583.13|0
1637238970000|2021-11-18 12:36:10|5583.49|5583.49|5583.49|5583.49|5583.49|5583.49|5583.49|5583.49|0
1637238980000|2021-11-18 12:36:20|5583.37|5583.37|5583.37|5583.37|5583.37|5583.37|5583.37|5583.37|0
1637238990000|2021-11-18 12:36:30|5583.62|5583.62|5585.38|5585.38|5585.38|5585.38|5583.62|5583.62|0
1637239020000|2021-11-18 12:37:00|5583.62|5583.62|5583.97|5583.97|5583.97|5583.97|5583.62|5583.62|0
1637239030000|2021-11-18 12:37:10|5583.26|5583.26|5583.26|5583.26|5583.26|5583.26|5583.26|5583.26|0
1637239070000|2021-11-18 12:37:50|5582.91|5582.91|5582.91|5582.91|5582.91|5582.91|5582.91|5582.91|0
1637239080000|2021-11-18 12:38:00|5582.21|5582.21|5582.21|5582.21|5582.21|5582.21|5582.21|5582.21|0
1637239110000|2021-11-18 12:38:30|5583.26|5583.26|5586.09|5586.09|5586.09|5586.09|5583.26|5583.26|0
1637239150000|2021-11-18 12:39:10|5584.68|5584.68|5584.68|5584.68|5584.68|5584.68|5584.68|5584.68|0
1637239160000|2021-11-18 12:39:20|5584.32|5584.32|5585.73|5585.73|5585.73|5585.73|5584.32|5584.32|0
1637239320000|2021-11-18 12:42:00|5583.97|5583.97|5583.62|5583.62|5584.32|5584.32|5583.62|5583.62|0
1637239340000|2021-11-18 12:42:20|5584.68|5584.68|5584.68|5584.68|5584.68|5584.68|5584.68|5584.68|0
1637239350000|2021-11-18 12:42:30|5585.73|5585.73|5586.44|5586.44|5586.44|5586.44|5585.73|5585.73|0
1637239370000|2021-11-18 12:42:50|5584.32|5584.32|5585.38|5585.38|5585.38|5585.38|5584.32|5584.32|0
1637239430000|2021-11-18 12:43:50|5586.09|5586.09|5586.43|5586.43|5586.43|5586.43|5586.09|5586.09|0
1637239480000|2021-11-18 12:44:40|5586.31|5586.31|5589.13|5589.13|5589.13|5589.13|5586.31|5586.31|0
1637239490000|2021-11-18 12:44:50|5589.41|5589.41|5589.41|5589.41|5589.41|5589.41|5589.41|5589.41|0
1637239500000|2021-11-18 12:45:00|5588.35|5588.35|5588.35|5588.35|5588.35|5588.35|5588.35|5588.35|0
1637239530000|2021-11-18 12:45:30|5587.65|5587.65|5584.46|5584.46|5587.65|5587.65|5584.46|5584.46|0
1637239550000|2021-11-18 12:45:50|5585.16|5585.16|5585.16|5585.16|5585.16|5585.16|5585.16|5585.16|0
1637239590000|2021-11-18 12:46:30|5586.22|5586.22|5584.46|5584.46|5586.22|5586.22|5584.46|5584.46|0
1637239660000|2021-11-18 12:47:40|5584.11|5584.11|5584.11|5584.11|5584.11|5584.11|5584.11|5584.11|0
1637239670000|2021-11-18 12:47:50|5584.46|5584.46|5583.75|5583.75|5584.46|5584.46|5583.4|5583.4|0
1637239720000|2021-11-18 12:48:40|5583.4|5583.4|5582.81|5582.81|5583.4|5583.4|5582.81|5582.81|0
1637239760000|2021-11-18 12:49:20|5583.16|5583.16|5583.37|5583.37|5584.12|5584.12|5583.16|5583.16|0
1637239770000|2021-11-18 12:49:30|5583.12|5583.12|5582.64|5582.64|5583.12|5583.12|5582.64|5582.64|0
1637239780000|2021-11-18 12:49:40|5582.41|5582.41|5582.41|5582.41|5582.41|5582.41|5582.41|5582.41|0
1637239790000|2021-11-18 12:49:50|5581.7|5581.7|5581.42|5581.42|5581.7|5581.7|5581.42|5581.42|0
1637239800000|2021-11-18 12:50:00|5581.07|5581.07|5581.07|5581.07|5581.07|5581.07|5581.07|5581.07|0
1637239820000|2021-11-18 12:50:20|5581.78|5581.78|5581.78|5581.78|5581.78|5581.78|5581.78|5581.78|0
1637239890000|2021-11-18 12:51:30|5582.49|5582.49|5582.13|5582.13|5582.49|5582.49|5582.13|5582.13|0
1637239920000|2021-11-18 12:52:00|5582.49|5582.49|5581.9|5581.9|5582.49|5582.49|5581.78|5581.78|0
1637239930000|2021-11-18 12:52:10|5581.66|5581.66|5581.66|5581.66|5581.66|5581.66|5581.66|5581.66|0
1637240000000|2021-11-18 12:53:20|5582.72|5582.72|5583.78|5583.78|5583.78|5583.78|5582.72|5582.72|0
1637240010000|2021-11-18 12:53:30|5584.13|5584.13|5586.28|5586.28|5586.28|5586.28|5583.07|5583.07|0
1637240040000|2021-11-18 12:54:00|5586.98|5586.98|5586.98|5586.98|5586.98|5586.98|5586.98|5586.98|0
1637240050000|2021-11-18 12:54:10|5584.87|5584.87|5584.87|5584.87|5584.87|5584.87|5584.87|5584.87|0
1637240060000|2021-11-18 12:54:20|5584.51|5584.51|5588.04|5588.04|5588.04|5588.04|5584.51|5584.51|0
1637240100000|2021-11-18 12:55:00|5588.75|5588.75|5588.4|5588.4|5590.16|5590.16|5588.4|5588.4|0
1637240110000|2021-11-18 12:55:10|5588.04|5588.04|5589.34|5589.34|5589.81|5589.81|5588.04|5588.04|0
1637240120000|2021-11-18 12:55:20|5589.46|5589.46|5589.46|5589.46|5589.46|5589.46|5589.46|5589.46|0
1637240160000|2021-11-18 12:56:00|5588.75|5588.75|5588.05|5588.05|5588.75|5588.75|5587.69|5587.69|0
1637240180000|2021-11-18 12:56:20|5587.69|5587.69|5587.67|5587.67|5588.37|5588.37|5587.67|5587.67|0
1637240190000|2021-11-18 12:56:30|5587.91|5587.91|5587.91|5587.91|5587.91|5587.91|5587.91|5587.91|0
1637240200000|2021-11-18 12:56:40|5590.39|5590.39|5590.74|5590.74|5590.74|5590.74|5590.39|5590.39|0
1637240220000|2021-11-18 12:57:00|5591.02|5591.02|5591.25|5591.25|5591.96|5591.96|5590.9|5590.9|0
1637240260000|2021-11-18 12:57:40|5590.91|5590.91|5589.25|5589.25|5590.91|5590.91|5589.25|5589.25|0
1637240270000|2021-11-18 12:57:50|5588.9|5588.9|5589.25|5589.25|5589.25|5589.25|5588.55|5588.55|0
1637240280000|2021-11-18 12:58:00|5588.19|5588.19|5588.19|5588.19|5588.19|5588.19|5588.19|5588.19|0
1637240340000|2021-11-18 12:59:00|5590.31|5590.31|5590.31|5590.31|5590.31|5590.31|5590.31|5590.31|0
1637240360000|2021-11-18 12:59:20|5589.97|5589.97|5589.97|5589.97|5589.97|5589.97|5589.97|5589.97|0
1637240410000|2021-11-18 13:00:10|5588.21|5588.21|5589.62|5589.62|5589.62|5589.62|5588.21|5588.21|0
1637240420000|2021-11-18 13:00:20|5589.97|5589.97|5589.97|5589.97|5589.97|5589.97|5589.74|5589.74|0
1637240430000|2021-11-18 13:00:30|5588.56|5588.56|5588.56|5588.56|5588.56|5588.56|5588.56|5588.56|0
1637240440000|2021-11-18 13:00:40|5588.68|5588.68|5588.56|5588.56|5588.68|5588.68|5588.21|5588.21|0
1637240460000|2021-11-18 13:01:00|5587.15|5587.15|5587.15|5587.15|5587.15|5587.15|5587.15|5587.15|0
1637240480000|2021-11-18 13:01:20|5585.73|5585.73|5585.73|5585.73|5585.73|5585.73|5585.73|5585.73|0
1637240490000|2021-11-18 13:01:30|5586.44|5586.44|5586.67|5586.67|5586.67|5586.67|5586.44|5586.44|0
1637240500000|2021-11-18 13:01:40|5587.38|5587.38|5587.38|5587.38|5587.38|5587.38|5587.38|5587.38|0
1637240520000|2021-11-18 13:02:00|5587.73|5587.73|5587.38|5587.38|5587.73|5587.73|5587.38|5587.38|0
1637240530000|2021-11-18 13:02:10|5586.67|5586.67|5586.67|5586.67|5586.67|5586.67|5586.67|5586.67|0
1637240550000|2021-11-18 13:02:30|5587.03|5587.03|5586.32|5586.32|5587.03|5587.03|5586.32|5586.32|0
1637240620000|2021-11-18 13:03:40|5587.39|5587.39|5588.1|5588.1|5588.1|5588.1|5587.39|5587.39|0
1637240640000|2021-11-18 13:04:00|5587.39|5587.39|5587.39|5587.39|5587.39|5587.39|5587.39|5587.39|0
1637240650000|2021-11-18 13:04:10|5587.04|5587.04|5584.92|5584.92|5587.04|5587.04|5583.86|5583.86|0
1637240660000|2021-11-18 13:04:20|5584.67|5584.67|5582.4|5582.4|5584.67|5584.67|5582.4|5582.4|0
1637240680000|2021-11-18 13:04:40|5582.75|5582.75|5582.07|5582.07|5582.75|5582.75|5582.07|5582.07|0
1637240710000|2021-11-18 13:05:10|5581.82|5581.82|5581.82|5581.82|5581.82|5581.82|5581.82|5581.82|0
1637240730000|2021-11-18 13:05:30|5581.94|5581.94|5581.94|5581.94|5581.94|5581.94|5581.94|5581.94|0
1637240740000|2021-11-18 13:05:40|5582.29|5582.29|5581.94|5581.94|5582.29|5582.29|5581.94|5581.94|0
1637240750000|2021-11-18 13:05:50|5583|5583|5583|5583|5583|5583|5583|5583|0
1637240760000|2021-11-18 13:06:00|5583.12|5583.12|5583.12|5583.12|5583.12|5583.12|5583.12|5583.12|0
1637240770000|2021-11-18 13:06:10|5582.41|5582.41|5578.65|5578.65|5582.41|5582.41|5577.59|5577.59|0
1637240780000|2021-11-18 13:06:20|5579.35|5579.35|5580.41|5580.41|5580.41|5580.41|5579.35|5579.35|0
1637240810000|2021-11-18 13:06:50|5580.18|5580.18|5580.18|5580.18|5580.18|5580.18|5580.18|5580.18|0
1637240860000|2021-11-18 13:07:40|5581.24|5581.24|5581.24|5581.24|5581.24|5581.24|5581.24|5581.24|0
1637240870000|2021-11-18 13:07:50|5581.48|5581.48|5581.48|5581.48|5581.48|5581.48|5581.48|5581.48|0
1637240900000|2021-11-18 13:08:20|5582.9|5582.9|5582.54|5582.54|5582.9|5582.9|5582.54|5582.54|0
1637240910000|2021-11-18 13:08:30|5584.31|5584.31|5585.24|5585.24|5585.24|5585.24|5584.31|5584.31|0
1637240920000|2021-11-18 13:08:40|5586.65|5586.65|5586.65|5586.65|5586.65|5586.65|5586.65|5586.65|0
1637240930000|2021-11-18 13:08:50|5586.99|5586.99|5586.99|5586.99|5586.99|5586.99|5586.99|5586.99|0
1637240940000|2021-11-18 13:09:00|5587.48|5587.48|5589.17|5589.17|5589.17|5589.17|5587.48|5587.48|0
1637240950000|2021-11-18 13:09:10|5589.53|5589.53|5589.53|5589.53|5589.53|5589.53|5589.53|5589.53|0
1637240960000|2021-11-18 13:09:20|5589.87|5589.87|5589.87|5589.87|5589.87|5589.87|5589.87|5589.87|0
1637240980000|2021-11-18 13:09:40|5588.81|5588.81|5588.45|5588.45|5588.81|5588.81|5588.45|5588.45|0
1637240990000|2021-11-18 13:09:50|5588.1|5588.1|5588.1|5588.1|5588.1|5588.1|5588.1|5588.1|0
1637241060000|2021-11-18 13:11:00|5587.98|5587.98|5587.98|5587.98|5587.98|5587.98|5587.98|5587.98|0
1637241130000|2021-11-18 13:12:10|5588.1|5588.1|5587.98|5587.98|5588.1|5588.1|5587.98|5587.98|0
1637241170000|2021-11-18 13:12:50|5586.22|5586.22|5586.22|5586.22|5586.22|5586.22|5586.22|5586.22|0
1637241210000|2021-11-18 13:13:30|5586.34|5586.34|5586.34|5586.34|5586.34|5586.34|5586.34|5586.34|0
1637241250000|2021-11-18 13:14:10|5579.98|5579.98|5582.81|5582.81|5582.81|5582.81|5579.98|5579.98|0
1637241260000|2021-11-18 13:14:20|5584.22|5584.22|5584.22|5584.22|5584.22|5584.22|5584.22|5584.22|0
1637241290000|2021-11-18 13:14:50|5584.92|5584.92|5584.92|5584.92|5584.92|5584.92|5584.92|5584.92|0
1637241300000|2021-11-18 13:15:00|5585.28|5585.28|5582.81|5582.81|5585.28|5585.28|5581.39|5581.39|0
1637241310000|2021-11-18 13:15:10|5582.56|5582.56|5583.97|5583.97|5583.97|5583.97|5582.56|5582.56|0
1637241320000|2021-11-18 13:15:20|5582.91|5582.91|5583.97|5583.97|5583.97|5583.97|5582.91|5582.91|0
1637241330000|2021-11-18 13:15:30|5585.03|5585.03|5586.79|5586.79|5586.79|5586.79|5585.03|5585.03|0
1637241350000|2021-11-18 13:15:50|5584.43|5584.43|5585.49|5585.49|5585.49|5585.49|5584.43|5584.43|0
1637241360000|2021-11-18 13:16:00|5585.15|5585.15|5585.15|5585.15|5585.15|5585.15|5585.15|5585.15|0
1637241370000|2021-11-18 13:16:10|5584.91|5584.91|5582.8|5582.8|5584.91|5584.91|5582.8|5582.8|0
1637241430000|2021-11-18 13:17:10|5583.15|5583.15|5583.15|5583.15|5583.15|5583.15|5583.15|5583.15|0
1637241460000|2021-11-18 13:17:40|5584.56|5584.56|5584.21|5584.21|5584.56|5584.56|5583.85|5583.85|0
1637241470000|2021-11-18 13:17:50|5585.27|5585.27|5585.27|5585.27|5585.27|5585.27|5585.27|5585.27|0
1637241510000|2021-11-18 13:18:30|5580.8|5580.8|5580.8|5580.8|5581.85|5581.85|5580.8|5580.8|0
1637241520000|2021-11-18 13:18:40|5580.68|5580.68|5580.68|5580.68|5580.68|5580.68|5580.68|5580.68|0
1637241540000|2021-11-18 13:19:00|5582.44|5582.44|5582.8|5582.8|5582.8|5582.8|5582.09|5582.09|0
1637241550000|2021-11-18 13:19:10|5583.5|5583.5|5583.5|5583.5|5583.5|5583.5|5583.5|5583.5|0
1637241570000|2021-11-18 13:19:30|5584.56|5584.56|5584.56|5584.56|5584.56|5584.56|5584.56|5584.56|0
1637241580000|2021-11-18 13:19:40|5584.09|5584.09|5583.98|5583.98|5584.09|5584.09|5583.98|5583.98|0
1637241610000|2021-11-18 13:20:10|5584.68|5584.68|5584.68|5584.68|5584.68|5584.68|5584.68|5584.68|0
1637241660000|2021-11-18 13:21:00|5582.92|5582.92|5583.27|5583.27|5583.27|5583.27|5582.92|5582.92|0
1637241670000|2021-11-18 13:21:10|5582.92|5582.92|5582.57|5582.57|5582.92|5582.92|5582.57|5582.57|0
1637241690000|2021-11-18 13:21:30|5580.1|5580.1|5580.1|5580.1|5580.1|5580.1|5580.1|5580.1|0
1637241700000|2021-11-18 13:21:40|5579.04|5579.04|5579.04|5579.04|5579.04|5579.04|5579.04|5579.04|0
1637241710000|2021-11-18 13:21:50|5577.62|5577.62|5577.62|5577.62|5577.62|5577.62|5577.62|5577.62|0
1637241720000|2021-11-18 13:22:00|5577.98|5577.98|5577.98|5577.98|5577.98|5577.98|5577.98|5577.98|0
1637241740000|2021-11-18 13:22:20|5577.62|5577.62|5577.62|5577.62|5577.62|5577.62|5577.62|5577.62|0
1637241750000|2021-11-18 13:22:30|5576.57|5576.57|5576.67|5576.67|5576.92|5576.92|5576.57|5576.57|0
1637241760000|2021-11-18 13:22:40|5576.33|5576.33|5576.33|5576.33|5576.33|5576.33|5576.33|5576.33|0
1637241770000|2021-11-18 13:22:50|5574.92|5574.92|5574.92|5574.92|5574.92|5574.92|5574.92|5574.92|0
1637241780000|2021-11-18 13:23:00|5575.62|5575.62|5576.05|5576.05|5576.05|5576.05|5574.64|5574.64|0
1637241790000|2021-11-18 13:23:10|5576.4|5576.4|5576.4|5576.4|5576.4|5576.4|5576.4|5576.4|0
1637241810000|2021-11-18 13:23:30|5577.46|5577.46|5577.46|5577.46|5577.46|5577.46|5577.46|5577.46|0
1637241820000|2021-11-18 13:23:40|5577.35|5577.35|5577.35|5577.35|5577.35|5577.35|5577.35|5577.35|0
1637241840000|2021-11-18 13:24:00|5576.29|5576.29|5575.95|5575.95|5576.29|5576.29|5575.95|5575.95|0
1637241880000|2021-11-18 13:24:40|5575.83|5575.83|5575.25|5575.25|5575.83|5575.83|5575.13|5575.13|0
1637241900000|2021-11-18 13:25:00|5575.13|5575.13|5573.83|5573.83|5575.13|5575.13|5573.83|5573.83|0
1637241910000|2021-11-18 13:25:10|5574.07|5574.07|5574.07|5574.07|5574.07|5574.07|5574.07|5574.07|0
1637241920000|2021-11-18 13:25:20|5573.83|5573.83|5573.83|5573.83|5573.83|5573.83|5573.83|5573.83|0
1637241940000|2021-11-18 13:25:40|5573.95|5573.95|5573.95|5573.95|5573.95|5573.95|5573.95|5573.95|0
1637241960000|2021-11-18 13:26:00|5573.83|5573.83|5573.95|5573.95|5573.95|5573.95|5573.83|5573.83|0
1637242010000|2021-11-18 13:26:50|5574.07|5574.07|5571.95|5571.95|5574.07|5574.07|5571.95|5571.95|0
1637242020000|2021-11-18 13:27:00|5573.36|5573.36|5573.01|5573.01|5574.77|5574.77|5573.01|5573.01|0
1637242030000|2021-11-18 13:27:10|5573.71|5573.71|5574.42|5574.42|5574.42|5574.42|5573.71|5573.71|0
1637242040000|2021-11-18 13:27:20|5574.07|5574.07|5574.35|5574.35|5574.35|5574.35|5574.07|5574.07|0
1637242060000|2021-11-18 13:27:40|5572.93|5572.93|5573.29|5573.29|5573.29|5573.29|5572.93|5572.93|0
1637242100000|2021-11-18 13:28:20|5571.88|5571.88|5571.88|5571.88|5571.88|5571.88|5571.88|5571.88|0
1637242120000|2021-11-18 13:28:40|5568.7|5568.7|5568.7|5568.7|5568.7|5568.7|5568.7|5568.7|0
1637242130000|2021-11-18 13:28:50|5569.76|5569.76|5569.76|5569.76|5569.76|5569.76|5569.76|5569.76|0
1637242160000|2021-11-18 13:29:20|5571.17|5571.17|5571.17|5571.17|5571.17|5571.17|5571.17|5571.17|0
1637242210000|2021-11-18 13:30:10|5573.29|5573.29|5573.29|5573.29|5573.29|5573.29|5573.29|5573.29|0
1637242230000|2021-11-18 13:30:30|5573.4|5573.4|5573.52|5573.52|5573.52|5573.52|5573.4|5573.4|0
1637242240000|2021-11-18 13:30:40|5571.05|5571.05|5571.05|5571.05|5571.05|5571.05|5571.05|5571.05|0
1637242250000|2021-11-18 13:30:50|5570.93|5570.93|5570.93|5570.93|5570.93|5570.93|5570.93|5570.93|0
1637242310000|2021-11-18 13:31:50|5571.05|5571.05|5570.71|5570.71|5571.05|5571.05|5570.71|5570.71|0
1637242350000|2021-11-18 13:32:30|5570.43|5570.43|5570.43|5570.43|5570.43|5570.43|5570.43|5570.43|0
1637242440000|2021-11-18 13:34:00|5571.14|5571.14|5571.14|5571.14|5571.14|5571.14|5571.14|5571.14|0
1637242460000|2021-11-18 13:34:20|5571.26|5571.26|5571.14|5571.14|5571.26|5571.26|5571.14|5571.14|0
1637242480000|2021-11-18 13:34:40|5570.08|5570.08|5570.08|5570.08|5570.08|5570.08|5570.08|5570.08|0
1637242490000|2021-11-18 13:34:50|5569.83|5569.83|5570.33|5570.33|5570.33|5570.33|5569.83|5569.83|0
1637242500000|2021-11-18 13:35:00|5570.58|5570.58|5570.58|5570.58|5570.58|5570.58|5570.58|5570.58|0
1637242510000|2021-11-18 13:35:10|5571.99|5571.99|5571.99|5571.99|5571.99|5571.99|5571.99|5571.99|0
1637242570000|2021-11-18 13:36:10|5571.28|5571.28|5571.28|5571.28|5571.28|5571.28|5570.93|5570.93|0
1637242590000|2021-11-18 13:36:30|5570.58|5570.58|5570.58|5570.58|5570.58|5570.58|5570.58|5570.58|0
1637242740000|2021-11-18 13:39:00|5570.24|5570.24|5570.12|5570.12|5570.24|5570.24|5570.12|5570.12|0
1637242760000|2021-11-18 13:39:20|5569.78|5569.78|5569.78|5569.78|5569.78|5569.78|5569.78|5569.78|0
1637242820000|2021-11-18 13:40:20|5570.84|5570.84|5570.84|5570.84|5570.84|5570.84|5570.84|5570.84|0
1637242830000|2021-11-18 13:40:30|5570.16|5570.16|5570.16|5570.16|5570.16|5570.16|5570.16|5570.16|0
1637242850000|2021-11-18 13:40:50|5571.22|5571.22|5572.39|5572.39|5572.39|5572.39|5571.22|5571.22|0
1637242860000|2021-11-18 13:41:00|5571.68|5571.68|5571.68|5571.68|5571.68|5571.68|5571.68|5571.68|0
1637242880000|2021-11-18 13:41:20|5571.91|5571.91|5571.91|5571.91|5571.91|5571.91|5571.91|5571.91|0
1637242900000|2021-11-18 13:41:40|5572.16|5572.16|5572.16|5572.16|5572.16|5572.16|5572.16|5572.16|0
1637242920000|2021-11-18 13:42:00|5570.75|5570.75|5570.04|5570.04|5570.75|5570.75|5570.04|5570.04|0
1637242930000|2021-11-18 13:42:10|5571.1|5571.1|5570.99|5570.99|5571.1|5571.1|5570.99|5570.99|0
1637242970000|2021-11-18 13:42:50|5571.66|5571.66|5571.66|5571.66|5571.66|5571.66|5571.66|5571.66|0
1637242980000|2021-11-18 13:43:00|5572.02|5572.02|5567.86|5567.86|5572.02|5572.02|5567.78|5567.78|0
1637242990000|2021-11-18 13:43:10|5567.15|5567.15|5567.5|5567.5|5567.5|5567.5|5567.15|5567.15|0
1637243000000|2021-11-18 13:43:20|5566.8|5566.8|5568.91|5568.91|5568.91|5568.91|5566.8|5566.8|0
1637243010000|2021-11-18 13:43:30|5568.8|5568.8|5568.8|5568.8|5568.8|5568.8|5568.8|5568.8|0
1637243020000|2021-11-18 13:43:40|5568.91|5568.91|5569.5|5569.5|5569.5|5569.5|5568.91|5568.91|0
1637243040000|2021-11-18 13:44:00|5566.69|5566.69|5566.69|5566.69|5566.69|5566.69|5566.69|5566.69|0
1637243050000|2021-11-18 13:44:10|5566.19|5566.19|5566.19|5566.19|5566.19|5566.19|5566.19|5566.19|0
1637243070000|2021-11-18 13:44:30|5566.54|5566.54|5566.18|5566.18|5566.88|5566.88|5564.41|5564.41|0
1637243080000|2021-11-18 13:44:40|5567.24|5567.24|5567.24|5567.24|5567.24|5567.24|5566.18|5566.18|0
1637243090000|2021-11-18 13:44:50|5567.59|5567.59|5567.24|5567.24|5567.59|5567.59|5566.18|5566.18|0
1637243100000|2021-11-18 13:45:00|5567|5567|5563.47|5563.47|5567|5567|5563.47|5563.47|0
1637243110000|2021-11-18 13:45:10|5564.88|5564.88|5566.3|5566.3|5566.3|5566.3|5564.88|5564.88|0
1637243130000|2021-11-18 13:45:30|5564.18|5564.18|5564.18|5564.18|5564.18|5564.18|5564.18|5564.18|0
1637243160000|2021-11-18 13:46:00|5564.88|5564.88|5563.83|5563.83|5564.88|5564.88|5563.83|5563.83|0
1637243210000|2021-11-18 13:46:50|5565.24|5565.24|5566.44|5566.44|5566.44|5566.44|5565.24|5565.24|0
1637243220000|2021-11-18 13:47:00|5566.56|5566.56|5570|5570|5570|5570|5566.56|5566.56|0
1637243250000|2021-11-18 13:47:30|5569.88|5569.88|5569.53|5569.53|5569.88|5569.88|5569.53|5569.53|0
1637243300000|2021-11-18 13:48:20|5569.18|5569.18|5569.18|5569.18|5569.18|5569.18|5569.18|5569.18|0
1637243320000|2021-11-18 13:48:40|5569.88|5569.88|5569.88|5569.88|5569.88|5569.88|5569.88|5569.88|0
1637243390000|2021-11-18 13:49:50|5568.82|5568.82|5568.82|5568.82|5568.82|5568.82|5568.82|5568.82|0
1637243460000|2021-11-18 13:51:00|5569.53|5569.53|5568.12|5568.12|5569.53|5569.53|5567.41|5567.41|0
1637243490000|2021-11-18 13:51:30|5568.47|5568.47|5570.23|5570.23|5570.23|5570.23|5568.47|5568.47|0
1637243500000|2021-11-18 13:51:40|5569.96|5569.96|5569.68|5569.68|5570.23|5570.23|5569.68|5569.68|0
1637243510000|2021-11-18 13:51:50|5570.74|5570.74|5570.74|5570.74|5572.15|5572.15|5570.74|5570.74|0
1637243520000|2021-11-18 13:52:00|5570.03|5570.03|5570.38|5570.38|5570.38|5570.38|5569.68|5569.68|0
1637243570000|2021-11-18 13:52:50|5570.74|5570.74|5572.15|5572.15|5572.15|5572.15|5570.74|5570.74|0
1637243580000|2021-11-18 13:53:00|5571.44|5571.44|5572.26|5572.26|5572.26|5572.26|5571.44|5571.44|0
1637243590000|2021-11-18 13:53:10|5572.62|5572.62|5572.62|5572.62|5572.62|5572.62|5572.62|5572.62|0
1637243610000|2021-11-18 13:53:30|5572.73|5572.73|5572.73|5572.73|5572.73|5572.73|5572.73|5572.73|0
1637243630000|2021-11-18 13:53:50|5573.44|5573.44|5576.26|5576.26|5576.26|5576.26|5573.44|5573.44|0
1637243640000|2021-11-18 13:54:00|5575.56|5575.56|5575.56|5575.56|5575.56|5575.56|5575.56|5575.56|0
1637243660000|2021-11-18 13:54:20|5575.67|5575.67|5575.67|5575.67|5575.67|5575.67|5575.67|5575.67|0
1637243670000|2021-11-18 13:54:30|5576.38|5576.38|5576.38|5576.38|5576.38|5576.38|5576.38|5576.38|0
1637243680000|2021-11-18 13:54:40|5575.32|5575.32|5575.32|5575.32|5575.32|5575.32|5575.32|5575.32|0
1637243690000|2021-11-18 13:54:50|5574.97|5574.97|5576.73|5576.73|5576.73|5576.73|5574.97|5574.97|0
1637243700000|2021-11-18 13:55:00|5576.02|5576.02|5576.42|5576.42|5576.42|5576.42|5576.02|5576.02|0
1637243710000|2021-11-18 13:55:10|5576.17|5576.17|5576.17|5576.17|5576.17|5576.17|5576.17|5576.17|0
1637243730000|2021-11-18 13:55:30|5576.06|5576.06|5576.17|5576.17|5576.17|5576.17|5576.06|5576.06|0
1637243760000|2021-11-18 13:56:00|5574.41|5574.41|5574.76|5574.76|5574.76|5574.76|5574.41|5574.41|0
1637243800000|2021-11-18 13:56:40|5575.82|5575.82|5576.52|5576.52|5576.52|5576.52|5575.82|5575.82|0
1637243810000|2021-11-18 13:56:50|5576.88|5576.88|5576.52|5576.52|5576.88|5576.88|5576.52|5576.52|0
1637243820000|2021-11-18 13:57:00|5576.41|5576.41|5576.41|5576.41|5576.41|5576.41|5576.41|5576.41|0
1637243850000|2021-11-18 13:57:30|5577.11|5577.11|5577.46|5577.46|5577.46|5577.46|5577.11|5577.11|0
1637243910000|2021-11-18 13:58:30|5576.76|5576.76|5576.76|5576.76|5576.76|5576.76|5576.76|5576.76|0
1637243930000|2021-11-18 13:58:50|5578.52|5578.52|5578.52|5578.52|5578.52|5578.52|5578.52|5578.52|0
1637243940000|2021-11-18 13:59:00|5578.29|5578.29|5578.29|5578.29|5578.29|5578.29|5578.29|5578.29|0
1637243950000|2021-11-18 13:59:10|5578.04|5578.04|5578.04|5578.04|5578.04|5578.04|5578.04|5578.04|0
1637243960000|2021-11-18 13:59:20|5577.81|5577.81|5578.04|5578.04|5578.04|5578.04|5577.81|5577.81|0
1637243970000|2021-11-18 13:59:30|5577.81|5577.81|5577.92|5577.92|5577.92|5577.92|5577.81|5577.81|0
1637244000000|2021-11-18 14:00:00|5579.94|5579.94|5577.69|5577.69|5579.94|5579.94|5577.69|5577.69|0
1637244010000|2021-11-18 14:00:10|5578.04|5578.04|5577.34|5577.34|5578.04|5578.04|5577.34|5577.34|0
1637244060000|2021-11-18 14:01:00|5577.69|5577.69|5577.69|5577.69|5577.69|5577.69|5577.69|5577.69|0
1637244070000|2021-11-18 14:01:10|5577.92|5577.92|5577.82|5577.82|5577.92|5577.92|5577.57|5577.57|0
1637244100000|2021-11-18 14:01:40|5578.5|5578.5|5578.5|5578.5|5578.5|5578.5|5578.5|5578.5|0
1637244130000|2021-11-18 14:02:10|5578.78|5578.78|5578.78|5578.78|5578.78|5578.78|5578.78|5578.78|0
1637244140000|2021-11-18 14:02:20|5579.02|5579.02|5583.86|5583.86|5583.86|5583.86|5579.02|5579.02|0
1637244150000|2021-11-18 14:02:30|5582.8|5582.8|5582.69|5582.69|5582.8|5582.8|5582.69|5582.69|0
1637244160000|2021-11-18 14:02:40|5582.33|5582.33|5582.33|5582.33|5582.33|5582.33|5582.33|5582.33|0
1637244170000|2021-11-18 14:02:50|5582.1|5582.1|5581.99|5581.99|5582.35|5582.35|5581.99|5581.99|0
1637244190000|2021-11-18 14:03:10|5582.33|5582.33|5582.33|5582.33|5582.33|5582.33|5582.33|5582.33|0
1637244230000|2021-11-18 14:03:50|5582.69|5582.69|5582.69|5582.69|5582.69|5582.69|5582.69|5582.69|0
1637244240000|2021-11-18 14:04:00|5581.98|5581.98|5582.1|5582.1|5582.1|5582.1|5581.98|5581.98|0
1637244250000|2021-11-18 14:04:10|5582.8|5582.8|5582.8|5582.8|5582.8|5582.8|5582.8|5582.8|0
1637244270000|2021-11-18 14:04:30|5583.16|5583.16|5583.16|5583.16|5583.16|5583.16|5583.16|5583.16|0
1637244280000|2021-11-18 14:04:40|5582.45|5582.45|5582.45|5582.45|5582.45|5582.45|5582.45|5582.45|0
1637244290000|2021-11-18 14:04:50|5582.1|5582.1|5582.1|5582.1|5582.1|5582.1|5582.1|5582.1|0
1637244300000|2021-11-18 14:05:00|5581.76|5581.76|5582.1|5582.1|5582.1|5582.1|5581.76|5581.76|0
1637244360000|2021-11-18 14:06:00|5581.86|5581.86|5581.73|5581.73|5581.98|5581.98|5581.73|5581.73|0
1637244390000|2021-11-18 14:06:30|5582.08|5582.08|5583.5|5583.5|5583.5|5583.5|5582.08|5582.08|0
1637244410000|2021-11-18 14:06:50|5584.91|5584.91|5584.91|5584.91|5584.91|5584.91|5584.91|5584.91|0
1637244420000|2021-11-18 14:07:00|5585.25|5585.25|5586.07|5586.07|5586.07|5586.07|5585.01|5585.01|0
1637244430000|2021-11-18 14:07:10|5586.19|5586.19|5586.19|5586.19|5586.19|5586.19|5586.19|5586.19|0
1637244440000|2021-11-18 14:07:20|5586.47|5586.47|5586.47|5586.47|5586.47|5586.47|5586.47|5586.47|0
1637244450000|2021-11-18 14:07:30|5585.41|5585.41|5583.29|5583.29|5585.41|5585.41|5583.29|5583.29|0
1637244530000|2021-11-18 14:08:50|5583.04|5583.04|5583.04|5583.04|5583.04|5583.04|5583.04|5583.04|0
1637244550000|2021-11-18 14:09:10|5582.79|5582.79|5582.79|5582.79|5582.79|5582.79|5582.79|5582.79|0
1637244570000|2021-11-18 14:09:30|5582.44|5582.44|5582.1|5582.1|5582.44|5582.44|5582.1|5582.1|0
1637244580000|2021-11-18 14:09:40|5582.44|5582.44|5582.44|5582.44|5582.44|5582.44|5582.44|5582.44|0
1637244610000|2021-11-18 14:10:10|5582.09|5582.09|5582.09|5582.09|5582.09|5582.09|5582.09|5582.09|0
1637244650000|2021-11-18 14:10:50|5583.15|5583.15|5583.85|5583.85|5583.85|5583.85|5583.15|5583.15|0
1637244660000|2021-11-18 14:11:00|5582.79|5582.79|5582.44|5582.44|5582.79|5582.79|5582.44|5582.44|0
1637244700000|2021-11-18 14:11:40|5582.56|5582.56|5582.67|5582.67|5582.79|5582.79|5582.44|5582.44|0
1637244720000|2021-11-18 14:12:00|5583.03|5583.03|5583.03|5583.03|5583.03|5583.03|5583.03|5583.03|0
1637244780000|2021-11-18 14:13:00|5583.28|5583.28|5583.28|5583.28|5583.28|5583.28|5583.28|5583.28|0
1637244820000|2021-11-18 14:13:40|5583.63|5583.63|5583.28|5583.28|5583.63|5583.63|5582.92|5582.92|0
1637244830000|2021-11-18 14:13:50|5583.04|5583.04|5583.04|5583.04|5583.04|5583.04|5583.04|5583.04|0
1637244850000|2021-11-18 14:14:10|5582.93|5582.93|5582.22|5582.22|5582.93|5582.93|5582.22|5582.22|0
1637244880000|2021-11-18 14:14:40|5581.88|5581.88|5581.88|5581.88|5581.88|5581.88|5581.88|5581.88|0
1637244900000|2021-11-18 14:15:00|5582.59|5582.59|5582.59|5582.59|5582.59|5582.59|5582.59|5582.59|0
1637244910000|2021-11-18 14:15:10|5582.25|5582.25|5582.25|5582.25|5582.25|5582.25|5582.25|5582.25|0
1637244930000|2021-11-18 14:15:30|5582|5582|5582|5582|5582|5582|5582|5582|0
1637244950000|2021-11-18 14:15:50|5581.72|5581.72|5581.72|5581.72|5581.72|5581.72|5581.72|5581.72|0
1637244960000|2021-11-18 14:16:00|5581.38|5581.38|5581.38|5581.38|5581.38|5581.38|5581.38|5581.38|0
1637245010000|2021-11-18 14:16:50|5581.27|5581.27|5581.15|5581.15|5581.27|5581.27|5581.15|5581.15|0
1637245020000|2021-11-18 14:17:00|5581.4|5581.4|5581.74|5581.74|5581.74|5581.74|5581.4|5581.4|0
1637245060000|2021-11-18 14:17:40|5581.38|5581.38|5581.03|5581.03|5581.38|5581.38|5581.03|5581.03|0
1637245100000|2021-11-18 14:18:20|5581.26|5581.26|5581.26|5581.26|5581.26|5581.26|5581.26|5581.26|0
1637245110000|2021-11-18 14:18:30|5581.51|5581.51|5582.57|5582.57|5582.57|5582.57|5581.51|5581.51|0
1637245120000|2021-11-18 14:18:40|5582.45|5582.45|5582.85|5582.85|5582.85|5582.85|5582.45|5582.45|0
1637245140000|2021-11-18 14:19:00|5582.5|5582.5|5582.61|5582.61|5582.73|5582.73|5582.5|5582.5|0
1637245180000|2021-11-18 14:19:40|5582.26|5582.26|5582.37|5582.37|5582.37|5582.37|5581.31|5581.31|0
1637245230000|2021-11-18 14:20:30|5582.72|5582.72|5582.72|5582.72|5582.72|5582.72|5582.72|5582.72|0
1637245240000|2021-11-18 14:20:40|5582.83|5582.83|5582.83|5582.83|5582.83|5582.83|5582.83|5582.83|0
1637245250000|2021-11-18 14:20:50|5583.19|5583.19|5583.54|5583.54|5583.54|5583.54|5583.19|5583.19|0
1637245260000|2021-11-18 14:21:00|5582.83|5582.83|5582.83|5582.83|5582.83|5582.83|5582.83|5582.83|0
1637245280000|2021-11-18 14:21:20|5581.78|5581.78|5582.45|5582.45|5582.45|5582.45|5581.78|5581.78|0
1637245290000|2021-11-18 14:21:30|5583.16|5583.16|5581.39|5581.39|5583.16|5583.16|5581.04|5581.04|0
1637245300000|2021-11-18 14:21:40|5582.45|5582.45|5582.1|5582.1|5582.45|5582.45|5582.1|5582.1|0
1637245330000|2021-11-18 14:22:10|5582.45|5582.45|5583.51|5583.51|5583.51|5583.51|5582.45|5582.45|0
1637245380000|2021-11-18 14:23:00|5582.81|5582.81|5581.04|5581.04|5582.81|5582.81|5581.04|5581.04|0
1637245440000|2021-11-18 14:24:00|5580.69|5580.69|5580.34|5580.34|5580.69|5580.69|5579.98|5579.98|0
1637245450000|2021-11-18 14:24:10|5580.58|5580.58|5580.58|5580.58|5580.58|5580.58|5580.58|5580.58|0
1637245470000|2021-11-18 14:24:30|5580.31|5580.31|5579.95|5579.95|5580.66|5580.66|5579.95|5579.95|0
1637245480000|2021-11-18 14:24:40|5579.72|5579.72|5579.72|5579.72|5579.72|5579.72|5579.72|5579.72|0
1637245490000|2021-11-18 14:24:50|5579.44|5579.44|5579.67|5579.67|5579.67|5579.67|5579.44|5579.44|0
1637245510000|2021-11-18 14:25:10|5580.73|5580.73|5582.14|5582.14|5582.5|5582.5|5580.73|5580.73|0
1637245550000|2021-11-18 14:25:50|5582.03|5582.03|5580.62|5580.62|5582.03|5582.03|5580.62|5580.62|0
1637245560000|2021-11-18 14:26:00|5581.67|5581.67|5580.26|5580.26|5581.67|5581.67|5580.26|5580.26|0
1637245580000|2021-11-18 14:26:20|5580.38|5580.38|5580.38|5580.38|5580.38|5580.38|5580.38|5580.38|0
1637245600000|2021-11-18 14:26:40|5580.63|5580.63|5580.63|5580.63|5580.63|5580.63|5580.63|5580.63|0
1637245610000|2021-11-18 14:26:50|5580.35|5580.35|5580.35|5580.35|5580.35|5580.35|5580.35|5580.35|0
1637245660000|2021-11-18 14:27:40|5581.06|5581.06|5581.64|5581.64|5581.64|5581.64|5581.06|5581.06|0
1637245670000|2021-11-18 14:27:50|5581.3|5581.3|5581.3|5581.3|5581.3|5581.3|5581.3|5581.3|0
1637245680000|2021-11-18 14:28:00|5580.95|5580.95|5577.6|5577.6|5580.95|5580.95|5577.6|5577.6|0
1637245700000|2021-11-18 14:28:20|5579.36|5579.36|5579.72|5579.72|5579.72|5579.72|5579.36|5579.36|0
1637245740000|2021-11-18 14:29:00|5579.01|5579.01|5579.01|5579.01|5579.01|5579.01|5579.01|5579.01|0
1637245780000|2021-11-18 14:29:40|5577.6|5577.6|5577.85|5577.85|5577.85|5577.85|5577.6|5577.6|0
1637245790000|2021-11-18 14:29:50|5576.79|5576.79|5576.79|5576.79|5576.79|5576.79|5576.79|5576.79|0
1637245800000|2021-11-18 14:30:00|5576.45|5576.45|5578.23|5578.23|5578.23|5578.23|5575.04|5575.04|0
1637245810000|2021-11-18 14:30:10|5577.17|5577.17|5577.17|5577.17|5577.17|5577.17|5577.17|5577.17|0
1637245820000|2021-11-18 14:30:20|5577.88|5577.88|5578.35|5578.35|5578.7|5578.7|5577.88|5577.88|0
1637245830000|2021-11-18 14:30:30|5578.46|5578.46|5578.82|5578.82|5578.82|5578.82|5578.46|5578.46|0
1637245850000|2021-11-18 14:30:50|5578.46|5578.46|5578.46|5578.46|5578.46|5578.46|5578.46|5578.46|0
1637245860000|2021-11-18 14:31:00|5578.7|5578.7|5580.46|5580.46|5580.46|5580.46|5578.7|5578.7|0
1637245870000|2021-11-18 14:31:10|5580.11|5580.11|5585.49|5585.49|5585.49|5585.49|5580.11|5580.11|0
1637245880000|2021-11-18 14:31:20|5585.74|5585.74|5587.06|5587.06|5587.06|5587.06|5585.74|5585.74|0
1637245890000|2021-11-18 14:31:30|5587.56|5587.56|5587.56|5587.56|5587.56|5587.56|5587.56|5587.56|0
1637245900000|2021-11-18 14:31:40|5587.79|5587.79|5587.79|5587.79|5587.79|5587.79|5587.79|5587.79|0
1637245910000|2021-11-18 14:31:50|5588.14|5588.14|5588.14|5588.14|5588.14|5588.14|5588.14|5588.14|0
1637245930000|2021-11-18 14:32:10|5588.49|5588.49|5586.83|5586.83|5588.49|5588.49|5586.83|5586.83|0
1637245940000|2021-11-18 14:32:20|5587.89|5587.89|5587.89|5587.89|5587.89|5587.89|5587.89|5587.89|0
1637245950000|2021-11-18 14:32:30|5587.19|5587.19|5586.83|5586.83|5587.19|5587.19|5586.83|5586.83|0
1637245960000|2021-11-18 14:32:40|5586.48|5586.48|5586.23|5586.23|5586.48|5586.48|5586.23|5586.23|0
1637245970000|2021-11-18 14:32:50|5586.35|5586.35|5586.35|5586.35|5586.35|5586.35|5586.35|5586.35|0
1637245980000|2021-11-18 14:33:00|5587.06|5587.06|5588.69|5588.69|5588.69|5588.69|5587.06|5587.06|0
1637245990000|2021-11-18 14:33:10|5589.75|5589.75|5589.75|5589.75|5589.75|5589.75|5589.75|5589.75|0
1637246010000|2021-11-18 14:33:30|5589.86|5589.86|5590.21|5590.21|5590.21|5590.21|5589.86|5589.86|0
1637246040000|2021-11-18 14:34:00|5590.56|5590.56|5590.32|5590.32|5590.56|5590.56|5590.32|5590.32|0
1637246050000|2021-11-18 14:34:10|5589.61|5589.61|5589.61|5589.61|5589.61|5589.61|5589.61|5589.61|0
1637246070000|2021-11-18 14:34:30|5591.02|5591.02|5592.79|5592.79|5593.14|5593.14|5591.02|5591.02|0
1637246080000|2021-11-18 14:34:40|5593.28|5593.28|5593.96|5593.96|5594.31|5594.31|5593.28|5593.28|0
1637246090000|2021-11-18 14:34:50|5593.46|5593.46|5593.46|5593.46|5593.46|5593.46|5593.46|5593.46|0
1637246100000|2021-11-18 14:35:00|5593.11|5593.11|5591.93|5591.93|5593.11|5593.11|5591.93|5591.93|0
1637246110000|2021-11-18 14:35:10|5592.28|5592.28|5592.28|5592.28|5592.99|5592.99|5592.28|5592.28|0
1637246140000|2021-11-18 14:35:40|5591.94|5591.94|5592.65|5592.65|5593|5593|5591.94|5591.94|0
1637246150000|2021-11-18 14:35:50|5593.36|5593.36|5595.47|5595.47|5595.47|5595.47|5593.36|5593.36|0
1637246160000|2021-11-18 14:36:00|5595.72|5595.72|5595.72|5595.72|5595.72|5595.72|5595.72|5595.72|0
1637246170000|2021-11-18 14:36:10|5595.84|5595.84|5595.96|5595.96|5596.07|5596.07|5595.84|5595.84|0
1637246200000|2021-11-18 14:36:40|5594.54|5594.54|5595.96|5595.96|5595.96|5595.96|5594.54|5594.54|0
1637246220000|2021-11-18 14:37:00|5594.9|5594.9|5595.25|5595.25|5595.25|5595.25|5594.9|5594.9|0
1637246230000|2021-11-18 14:37:10|5596.65|5596.65|5600.78|5600.78|5600.78|5600.78|5596.65|5596.65|0
1637246240000|2021-11-18 14:37:20|5602.19|5602.19|5600|5600|5602.43|5602.43|5600|5600|0
1637246250000|2021-11-18 14:37:30|5599.64|5599.64|5599.64|5599.64|5599.64|5599.64|5599.64|5599.64|0
1637246280000|2021-11-18 14:38:00|5600|5600|5600|5600|5600|5600|5600|5600|0
1637246300000|2021-11-18 14:38:20|5598.94|5598.94|5598.59|5598.59|5598.94|5598.94|5598.59|5598.59|0
1637246320000|2021-11-18 14:38:40|5598.94|5598.94|5598.23|5598.23|5598.94|5598.94|5598.23|5598.23|0
1637246330000|2021-11-18 14:38:50|5598.91|5598.91|5598.2|5598.2|5598.91|5598.91|5598.2|5598.2|0
1637246340000|2021-11-18 14:39:00|5598.44|5598.44|5598.91|5598.91|5598.91|5598.91|5598.44|5598.44|0
1637246350000|2021-11-18 14:39:10|5599.39|5599.39|5600.92|5600.92|5600.92|5600.92|5599.39|5599.39|0
1637246360000|2021-11-18 14:39:20|5601.62|5601.62|5601.62|5601.62|5601.62|5601.62|5601.62|5601.62|0
1637246370000|2021-11-18 14:39:30|5601.96|5601.96|5601.62|5601.62|5601.96|5601.96|5601.62|5601.62|0
1637246380000|2021-11-18 14:39:40|5601.87|5601.87|5600.11|5600.11|5601.87|5601.87|5600.11|5600.11|0
1637246390000|2021-11-18 14:39:50|5600.81|5600.81|5601.17|5601.17|5602.58|5602.58|5600.81|5600.81|0
1637246410000|2021-11-18 14:40:10|5601.52|5601.52|5603.75|5603.75|5603.75|5603.75|5601.52|5601.52|0
1637246420000|2021-11-18 14:40:20|5604|5604|5604.28|5604.28|5604.28|5604.28|5604|5604|0
1637246440000|2021-11-18 14:40:40|5604.99|5604.99|5606.05|5606.05|5606.05|5606.05|5604.99|5604.99|0
1637246460000|2021-11-18 14:41:00|5604.64|5604.64|5603.33|5603.33|5604.64|5604.64|5603.33|5603.33|0
1637246470000|2021-11-18 14:41:10|5603.68|5603.68|5604.39|5604.39|5604.39|5604.39|5603.68|5603.68|0
1637246480000|2021-11-18 14:41:20|5604.27|5604.27|5604.04|5604.04|5604.27|5604.27|5604.04|5604.04|0
1637246500000|2021-11-18 14:41:40|5602.98|5602.98|5602.98|5602.98|5602.98|5602.98|5602.98|5602.98|0
1637246510000|2021-11-18 14:41:50|5602.86|5602.86|5602.98|5602.98|5602.98|5602.98|5602.74|5602.74|0
1637246520000|2021-11-18 14:42:00|5603.32|5603.32|5603.32|5603.32|5603.32|5603.32|5603.32|5603.32|0
1637246550000|2021-11-18 14:42:30|5603.67|5603.67|5604.73|5604.73|5604.73|5604.73|5603.67|5603.67|0
1637246560000|2021-11-18 14:42:40|5604.55|5604.55|5604.55|5604.55|5604.55|5604.55|5604.55|5604.55|0
1637246570000|2021-11-18 14:42:50|5605.23|5605.23|5605.58|5605.58|5605.58|5605.58|5605.23|5605.23|0
1637246580000|2021-11-18 14:43:00|5605.23|5605.23|5605.23|5605.23|5605.23|5605.23|5605.23|5605.23|0
1637246590000|2021-11-18 14:43:10|5604.17|5604.17|5603.46|5603.46|5604.17|5604.17|5603.46|5603.46|0
1637246630000|2021-11-18 14:43:50|5604.17|5604.17|5604.17|5604.17|5604.17|5604.17|5604.17|5604.17|0
1637246640000|2021-11-18 14:44:00|5604.42|5604.42|5603.71|5603.71|5604.42|5604.42|5603.71|5603.71|0
1637246660000|2021-11-18 14:44:20|5603.37|5603.37|5603.12|5603.12|5603.37|5603.37|5603.12|5603.12|0
1637246670000|2021-11-18 14:44:30|5604.18|5604.18|5604.18|5604.18|5604.18|5604.18|5604.18|5604.18|0
1637246680000|2021-11-18 14:44:40|5603.95|5603.95|5603.95|5603.95|5603.95|5603.95|5603.95|5603.95|0
1637246690000|2021-11-18 14:44:50|5603.45|5603.45|5603.45|5603.45|5603.45|5603.45|5603.45|5603.45|0
1637246700000|2021-11-18 14:45:00|5603.8|5603.8|5603.1|5603.1|5603.8|5603.8|5603.1|5603.1|0
1637246720000|2021-11-18 14:45:20|5604.16|5604.16|5605.21|5605.21|5605.21|5605.21|5604.16|5604.16|0
1637246730000|2021-11-18 14:45:30|5604.16|5604.16|5604.16|5604.16|5604.16|5604.16|5604.16|5604.16|0
1637246750000|2021-11-18 14:45:50|5604.86|5604.86|5604.86|5604.86|5604.86|5604.86|5604.86|5604.86|0
1637246760000|2021-11-18 14:46:00|5601.69|5601.69|5602.05|5602.05|5602.39|5602.39|5601.69|5601.69|0
1637246770000|2021-11-18 14:46:10|5602.41|5602.41|5603.11|5603.11|5603.11|5603.11|5602.41|5602.41|0
1637246800000|2021-11-18 14:46:40|5602.61|5602.61|5601.91|5601.91|5602.61|5602.61|5601.91|5601.91|0
1637246810000|2021-11-18 14:46:50|5602.27|5602.27|5602.62|5602.62|5602.62|5602.62|5602.27|5602.27|0
1637246820000|2021-11-18 14:47:00|5603.32|5603.32|5603.56|5603.56|5603.56|5603.56|5603.21|5603.21|0
1637246830000|2021-11-18 14:47:10|5603.68|5603.68|5603.93|5603.93|5603.93|5603.93|5603.68|5603.68|0
1637246840000|2021-11-18 14:47:20|5603.57|5603.57|5603.57|5603.57|5603.57|5603.57|5603.57|5603.57|0
1637246870000|2021-11-18 14:47:50|5603.92|5603.92|5603.92|5603.92|5604.28|5604.28|5603.92|5603.92|0
1637246880000|2021-11-18 14:48:00|5604.28|5604.28|5604.28|5604.28|5604.28|5604.28|5604.28|5604.28|0
1637246900000|2021-11-18 14:48:20|5604.39|5604.39|5604.51|5604.51|5604.51|5604.51|5604.39|5604.39|0
1637246920000|2021-11-18 14:48:40|5604.63|5604.63|5604.63|5604.63|5604.63|5604.63|5604.63|5604.63|0
1637246930000|2021-11-18 14:48:50|5604.98|5604.98|5605.66|5605.66|5605.66|5605.66|5604.98|5604.98|0
1637246940000|2021-11-18 14:49:00|5605.91|5605.91|5607.46|5607.46|5607.46|5607.46|5605.91|5605.91|0
1637246950000|2021-11-18 14:49:10|5607.81|5607.81|5608.87|5608.87|5608.87|5608.87|5607.81|5607.81|0
1637246960000|2021-11-18 14:49:20|5608.17|5608.17|5607.81|5607.81|5608.17|5608.17|5607.81|5607.81|0
1637246970000|2021-11-18 14:49:30|5607.46|5607.46|5607.46|5607.46|5607.46|5607.46|5607.46|5607.46|0
1637246980000|2021-11-18 14:49:40|5606.75|5606.75|5606.52|5606.52|5606.75|5606.75|5606.52|5606.52|0
1637246990000|2021-11-18 14:49:50|5606.17|5606.17|5606.17|5606.17|5606.17|5606.17|5606.17|5606.17|0
1637247000000|2021-11-18 14:50:00|5606.28|5606.28|5606.28|5606.28|5606.28|5606.28|5606.28|5606.28|0
1637247010000|2021-11-18 14:50:10|5606.64|5606.64|5606.28|5606.28|5606.64|5606.64|5606.28|5606.28|0
1637247020000|2021-11-18 14:50:20|5605.58|5605.58|5605.58|5605.58|5605.58|5605.58|5605.58|5605.58|0
1637247040000|2021-11-18 14:50:40|5605.22|5605.22|5603.21|5603.21|5605.22|5605.22|5602.86|5602.86|0
1637247050000|2021-11-18 14:50:50|5602.51|5602.51|5600.51|5600.51|5602.51|5602.51|5600.51|5600.51|0
1637247060000|2021-11-18 14:51:00|5601.21|5601.21|5601.21|5601.21|5601.21|5601.21|5601.21|5601.21|0
1637247070000|2021-11-18 14:51:10|5601.56|5601.56|5602.27|5602.27|5602.27|5602.27|5601.56|5601.56|0
1637247090000|2021-11-18 14:51:30|5601.56|5601.56|5601.56|5601.56|5601.56|5601.56|5601.56|5601.56|0
1637247100000|2021-11-18 14:51:40|5601.21|5601.21|5601.56|5601.56|5601.56|5601.56|5600.86|5600.86|0
1637247120000|2021-11-18 14:52:00|5599.09|5599.09|5599.09|5599.09|5599.09|5599.09|5598.74|5598.74|0
1637247130000|2021-11-18 14:52:10|5600.15|5600.15|5600.15|5600.15|5600.15|5600.15|5600.15|5600.15|0
1637247140000|2021-11-18 14:52:20|5599.45|5599.45|5599.45|5599.45|5599.45|5599.45|5599.45|5599.45|0
1637247150000|2021-11-18 14:52:30|5599.8|5599.8|5601.21|5601.21|5601.21|5601.21|5599.8|5599.8|0
1637247170000|2021-11-18 14:52:50|5600.51|5600.51|5600.51|5600.51|5600.51|5600.51|5600.51|5600.51|0
1637247180000|2021-11-18 14:53:00|5598.74|5598.74|5600.15|5600.15|5600.15|5600.15|5598.74|5598.74|0
1637247190000|2021-11-18 14:53:10|5599.9|5599.9|5599.9|5599.9|5599.9|5599.9|5599.9|5599.9|0
1637247210000|2021-11-18 14:53:30|5600.96|5600.96|5600.96|5600.96|5600.96|5600.96|5600.96|5600.96|0
1637247260000|2021-11-18 14:54:20|5600.47|5600.47|5600.47|5600.47|5600.47|5600.47|5600.47|5600.47|0
1637247280000|2021-11-18 14:54:40|5601.88|5601.88|5601.88|5601.88|5601.88|5601.88|5601.88|5601.88|0
1637247290000|2021-11-18 14:54:50|5601.17|5601.17|5601.17|5601.17|5601.17|5601.17|5601.17|5601.17|0
1637247300000|2021-11-18 14:55:00|5601.41|5601.41|5601.41|5601.41|5601.41|5601.41|5601.41|5601.41|0
1637247330000|2021-11-18 14:55:30|5602.11|5602.11|5602.11|5602.11|5602.11|5602.11|5602.11|5602.11|0
1637247370000|2021-11-18 14:56:10|5602.45|5602.45|5602.8|5602.8|5602.8|5602.8|5602.45|5602.45|0
1637247380000|2021-11-18 14:56:20|5603.16|5603.16|5603.16|5603.16|5603.16|5603.16|5603.16|5603.16|0
1637247390000|2021-11-18 14:56:30|5602.82|5602.82|5602.82|5602.82|5602.82|5602.82|5602.82|5602.82|0
1637247420000|2021-11-18 14:57:00|5603.07|5603.07|5603.31|5603.31|5603.31|5603.31|5603.07|5603.07|0
1637247460000|2021-11-18 14:57:40|5603.65|5603.65|5604.02|5604.02|5604.02|5604.02|5602.96|5602.96|0
1637247480000|2021-11-18 14:58:00|5604.73|5604.73|5604.73|5604.73|5604.73|5604.73|5604.73|5604.73|0
1637247500000|2021-11-18 14:58:20|5605.79|5605.79|5606.83|5606.83|5606.83|5606.83|5605.79|5605.79|0
1637247510000|2021-11-18 14:58:30|5604.36|5604.36|5605.42|5605.42|5605.42|5605.42|5604.36|5604.36|0
1637247520000|2021-11-18 14:58:40|5604.36|5604.36|5604.48|5604.48|5604.48|5604.48|5604.36|5604.36|0
1637247540000|2021-11-18 14:59:00|5604.83|5604.83|5604.83|5604.83|5604.83|5604.83|5604.83|5604.83|0
1637247550000|2021-11-18 14:59:10|5605.18|5605.18|5604.26|5604.26|5605.18|5605.18|5604.26|5604.26|0
1637247560000|2021-11-18 14:59:20|5603.2|5603.2|5603.2|5603.2|5603.2|5603.2|5603.2|5603.2|0
1637247570000|2021-11-18 14:59:30|5602.95|5602.95|5602.95|5602.95|5602.95|5602.95|5602.95|5602.95|0
1637247580000|2021-11-18 14:59:40|5601.54|5601.54|5601.54|5601.54|5601.54|5601.54|5601.54|5601.54|0
1637247620000|2021-11-18 15:00:20|5601.18|5601.18|5601.89|5601.89|5601.89|5601.89|5601.18|5601.18|0
1637247630000|2021-11-18 15:00:30|5602.01|5602.01|5602.01|5602.01|5602.01|5602.01|5602.01|5602.01|0
1637247640000|2021-11-18 15:00:40|5601.51|5601.51|5601.51|5601.51|5601.51|5601.51|5601.51|5601.51|0
1637247660000|2021-11-18 15:01:00|5601.79|5601.79|5601.79|5601.79|5601.79|5601.79|5601.79|5601.79|0
1637247670000|2021-11-18 15:01:10|5601.43|5601.43|5602.85|5602.85|5602.85|5602.85|5601.43|5601.43|0
1637247680000|2021-11-18 15:01:20|5601.43|5601.43|5602.13|5602.13|5602.13|5602.13|5601.43|5601.43|0
1637247700000|2021-11-18 15:01:40|5601.42|5601.42|5601.42|5601.42|5601.42|5601.42|5601.42|5601.42|0
1637247720000|2021-11-18 15:02:00|5602.48|5602.48|5602.48|5602.48|5602.48|5602.48|5602.48|5602.48|0
1637247730000|2021-11-18 15:02:10|5602.73|5602.73|5603.33|5603.33|5603.33|5603.33|5602.73|5602.73|0
1637247790000|2021-11-18 15:03:10|5603.68|5603.68|5603.68|5603.68|5603.68|5603.68|5603.68|5603.68|0
1637247800000|2021-11-18 15:03:20|5604.04|5604.04|5604.04|5604.04|5604.04|5604.04|5604.04|5604.04|0
1637247810000|2021-11-18 15:03:30|5604.39|5604.39|5604.39|5604.39|5604.39|5604.39|5604.39|5604.39|0
1637247820000|2021-11-18 15:03:40|5604.04|5604.04|5604.04|5604.04|5604.04|5604.04|5604.04|5604.04|0
1637247850000|2021-11-18 15:04:10|5603.92|5603.92|5603.92|5603.92|5603.92|5603.92|5603.92|5603.92|0
1637247920000|2021-11-18 15:05:20|5604.04|5604.04|5604.04|5604.04|5604.04|5604.04|5604.04|5604.04|0
1637247950000|2021-11-18 15:05:50|5603.8|5603.8|5603.92|5603.92|5603.92|5603.92|5603.8|5603.8|0
1637247970000|2021-11-18 15:06:10|5603.21|5603.21|5603.21|5603.21|5603.21|5603.21|5603.21|5603.21|0
1637247980000|2021-11-18 15:06:20|5601.8|5601.8|5600.74|5600.74|5601.8|5601.8|5600.74|5600.74|0
1637248000000|2021-11-18 15:06:40|5601.8|5601.8|5601.8|5601.8|5601.8|5601.8|5601.8|5601.8|0
1637248010000|2021-11-18 15:06:50|5600.74|5600.74|5600.74|5600.74|5600.74|5600.74|5600.74|5600.74|0
1637248030000|2021-11-18 15:07:10|5602.51|5602.51|5602.51|5602.51|5602.51|5602.51|5602.51|5602.51|0
1637248060000|2021-11-18 15:07:40|5602.39|5602.39|5602.39|5602.39|5602.39|5602.39|5602.39|5602.39|0
1637248100000|2021-11-18 15:08:20|5602.51|5602.51|5602.51|5602.51|5602.51|5602.51|5602.51|5602.51|0
1637248140000|2021-11-18 15:09:00|5602.39|5602.39|5602.39|5602.39|5602.39|5602.39|5602.39|5602.39|0
1637248150000|2021-11-18 15:09:10|5601.68|5601.68|5601.33|5601.33|5601.68|5601.68|5601.33|5601.33|0
1637248160000|2021-11-18 15:09:20|5601.08|5601.08|5599.77|5599.77|5601.08|5601.08|5599.77|5599.77|0
1637248200000|2021-11-18 15:10:00|5600.13|5600.13|5600.01|5600.01|5600.13|5600.13|5600.01|5600.01|0
1637248210000|2021-11-18 15:10:10|5599.78|5599.78|5599.78|5599.78|5599.78|5599.78|5599.78|5599.78|0
1637248230000|2021-11-18 15:10:30|5599.44|5599.44|5599.44|5599.44|5599.44|5599.44|5599.44|5599.44|0
1637248250000|2021-11-18 15:10:50|5599.79|5599.79|5600.5|5600.5|5600.85|5600.85|5599.79|5599.79|0
1637248260000|2021-11-18 15:11:00|5600.22|5600.22|5599.87|5599.87|5600.22|5600.22|5599.87|5599.87|0
1637248270000|2021-11-18 15:11:10|5600.22|5600.22|5600.22|5600.22|5600.22|5600.22|5600.22|5600.22|0
1637248380000|2021-11-18 15:13:00|5600.1|5600.1|5600.1|5600.1|5600.1|5600.1|5600.1|5600.1|0
1637248390000|2021-11-18 15:13:10|5600.38|5600.38|5600.38|5600.38|5600.38|5600.38|5600.38|5600.38|0
1637248420000|2021-11-18 15:13:40|5599.67|5599.67|5599.32|5599.32|5599.67|5599.67|5599.32|5599.32|0
1637248430000|2021-11-18 15:13:50|5599.2|5599.2|5598.97|5598.97|5599.2|5599.2|5598.97|5598.97|0
1637248440000|2021-11-18 15:14:00|5599.68|5599.68|5600.38|5600.38|5600.38|5600.38|5599.68|5599.68|0
1637248470000|2021-11-18 15:14:30|5600.04|5600.04|5600.04|5600.04|5600.04|5600.04|5600.04|5600.04|0
1637248480000|2021-11-18 15:14:40|5599.69|5599.69|5599.69|5599.69|5599.69|5599.69|5599.69|5599.69|0
1637248490000|2021-11-18 15:14:50|5598.99|5598.99|5598.99|5598.99|5598.99|5598.99|5598.99|5598.99|0
1637248500000|2021-11-18 15:15:00|5598.65|5598.65|5599|5599|5599|5599|5598.65|5598.65|0
1637248510000|2021-11-18 15:15:10|5598.88|5598.88|5597.57|5597.57|5598.88|5598.88|5597.57|5597.57|0
1637248550000|2021-11-18 15:15:50|5597.69|5597.69|5597.69|5597.69|5597.69|5597.69|5597.69|5597.69|0
1637248560000|2021-11-18 15:16:00|5597.44|5597.44|5598.5|5598.5|5598.5|5598.5|5597.44|5597.44|0
1637248570000|2021-11-18 15:16:10|5598.85|5598.85|5598.85|5598.85|5598.85|5598.85|5598.85|5598.85|0
1637248600000|2021-11-18 15:16:40|5599.21|5599.21|5598.85|5598.85|5599.21|5599.21|5598.85|5598.85|0
1637248610000|2021-11-18 15:16:50|5598.62|5598.62|5598.74|5598.74|5598.74|5598.74|5598.62|5598.62|0
1637248620000|2021-11-18 15:17:00|5598.99|5598.99|5599.51|5599.51|5599.51|5599.51|5598.99|5598.99|0
1637248640000|2021-11-18 15:17:20|5600.57|5600.57|5601.16|5601.16|5601.16|5601.16|5600.57|5600.57|0
1637248730000|2021-11-18 15:18:50|5601.04|5601.04|5601.04|5601.04|5601.04|5601.04|5601.04|5601.04|0
1637248740000|2021-11-18 15:19:00|5601.75|5601.75|5602.46|5602.46|5602.46|5602.46|5601.75|5601.75|0
1637248800000|2021-11-18 15:20:00|5602.79|5602.79|5602.79|5602.79|5602.79|5602.79|5602.79|5602.79|0
1637248810000|2021-11-18 15:20:10|5602.44|5602.44|5602.1|5602.1|5602.44|5602.44|5602.1|5602.1|0
1637248820000|2021-11-18 15:20:20|5602.44|5602.44|5602.44|5602.44|5602.44|5602.44|5602.44|5602.44|0
1637248840000|2021-11-18 15:20:40|5602.79|5602.79|5603.25|5603.25|5603.26|5603.26|5602.79|5602.79|0
1637248860000|2021-11-18 15:21:00|5602.9|5602.9|5603.15|5603.15|5603.15|5603.15|5602.9|5602.9|0
1637248870000|2021-11-18 15:21:10|5602.09|5602.09|5602.44|5602.44|5602.44|5602.44|5602.09|5602.09|0
1637248880000|2021-11-18 15:21:20|5602.1|5602.1|5602.1|5602.1|5602.1|5602.1|5602.1|5602.1|0
1637248900000|2021-11-18 15:21:40|5602.44|5602.44|5602.09|5602.09|5602.44|5602.44|5602.09|5602.09|0
1637248920000|2021-11-18 15:22:00|5601.73|5601.73|5601.73|5601.73|5601.73|5601.73|5601.73|5601.73|0
1637248930000|2021-11-18 15:22:10|5602.44|5602.44|5602.44|5602.44|5602.44|5602.44|5602.44|5602.44|0
1637248960000|2021-11-18 15:22:40|5603.15|5603.15|5603.15|5603.15|5603.15|5603.15|5603.15|5603.15|0
1637248970000|2021-11-18 15:22:50|5603.5|5603.5|5603.5|5603.5|5603.5|5603.5|5603.5|5603.5|0
1637248980000|2021-11-18 15:23:00|5603.75|5603.75|5603.75|5603.75|5603.75|5603.75|5603.75|5603.75|0
1637248990000|2021-11-18 15:23:10|5602.69|5602.69|5602.69|5602.69|5602.69|5602.69|5602.69|5602.69|0
1637249010000|2021-11-18 15:23:30|5602.57|5602.57|5602.57|5602.57|5602.57|5602.57|5602.57|5602.57|0
1637249060000|2021-11-18 15:24:20|5602.93|5602.93|5603.28|5603.28|5603.28|5603.28|5602.93|5602.93|0
1637249100000|2021-11-18 15:25:00|5602.93|5602.93|5602.93|5602.93|5602.93|5602.93|5602.93|5602.93|0
1637249120000|2021-11-18 15:25:20|5602.68|5602.68|5602.68|5602.68|5602.68|5602.68|5602.68|5602.68|0
1637249130000|2021-11-18 15:25:30|5602.96|5602.96|5603.2|5603.2|5603.2|5603.2|5602.96|5602.96|0
1637249150000|2021-11-18 15:25:50|5603.32|5603.32|5601.91|5601.91|5603.32|5603.32|5601.91|5601.91|0
1637249160000|2021-11-18 15:26:00|5601.68|5601.68|5601.68|5601.68|5601.68|5601.68|5601.68|5601.68|0
1637249190000|2021-11-18 15:26:30|5601.79|5601.79|5601.79|5601.79|5601.79|5601.79|5601.79|5601.79|0
1637249200000|2021-11-18 15:26:40|5601.09|5601.09|5601.44|5601.44|5601.44|5601.44|5600.03|5600.03|0
1637249220000|2021-11-18 15:27:00|5600.03|5600.03|5600.03|5600.03|5600.03|5600.03|5600.03|5600.03|0
1637249230000|2021-11-18 15:27:10|5602.15|5602.15|5603.91|5603.91|5603.91|5603.91|5602.15|5602.15|0
1637249240000|2021-11-18 15:27:20|5603.56|5603.56|5604.98|5604.98|5604.98|5604.98|5603.56|5603.56|0
1637249250000|2021-11-18 15:27:30|5605.48|5605.48|5605.48|5605.48|5605.48|5605.48|5605.48|5605.48|0
1637249260000|2021-11-18 15:27:40|5605.6|5605.6|5605.6|5605.6|5605.6|5605.6|5605.6|5605.6|0
1637249270000|2021-11-18 15:27:50|5605.87|5605.87|5605.87|5605.87|5605.87|5605.87|5605.87|5605.87|0
1637249280000|2021-11-18 15:28:00|5606.58|5606.58|5607.29|5607.29|5607.29|5607.29|5606.58|5606.58|0
1637249290000|2021-11-18 15:28:10|5606.23|5606.23|5606.23|5606.23|5606.23|5606.23|5606.23|5606.23|0
1637249300000|2021-11-18 15:28:20|5606.58|5606.58|5606.58|5606.58|5606.58|5606.58|5606.58|5606.58|0
1637249310000|2021-11-18 15:28:30|5606.7|5606.7|5606.7|5606.7|5606.7|5606.7|5606.7|5606.7|0
1637249320000|2021-11-18 15:28:40|5606.45|5606.45|5606.45|5606.45|5606.45|5606.45|5606.45|5606.45|0
1637249330000|2021-11-18 15:28:50|5606.57|5606.57|5606.57|5606.57|5606.57|5606.57|5606.57|5606.57|0
1637249340000|2021-11-18 15:29:00|5606.92|5606.92|5607.62|5607.62|5607.62|5607.62|5606.92|5606.92|0
1637249350000|2021-11-18 15:29:10|5607.27|5607.27|5606.57|5606.57|5607.27|5607.27|5606.57|5606.57|0
1637249360000|2021-11-18 15:29:20|5605.86|5605.86|5605.51|5605.51|5605.86|5605.86|5605.51|5605.51|0
1637249380000|2021-11-18 15:29:40|5605.17|5605.17|5602.6|5602.6|5605.17|5605.17|5602.6|5602.6|0
1637249390000|2021-11-18 15:29:50|5602.35|5602.35|5601.76|5601.76|5602.35|5602.35|5601.76|5601.76|0
1637249400000|2021-11-18 15:30:00|5602.11|5602.11|5600.22|5600.22|5602.11|5602.11|5600.22|5600.22|0
1637249410000|2021-11-18 15:30:10|5600.57|5600.57|5600.57|5600.57|5600.57|5600.57|5600.57|5600.57|0
1637249420000|2021-11-18 15:30:20|5601.98|5601.98|5602.48|5602.48|5602.48|5602.48|5601.98|5601.98|0
1637249440000|2021-11-18 15:30:40|5602.25|5602.25|5600.84|5600.84|5602.25|5602.25|5600.84|5600.84|0
1637249450000|2021-11-18 15:30:50|5600.56|5600.56|5600.56|5600.56|5600.56|5600.56|5600.56|5600.56|0
1637249460000|2021-11-18 15:31:00|5600.44|5600.44|5599.38|5599.38|5600.44|5600.44|5599.38|5599.38|0
1637249470000|2021-11-18 15:31:10|5599.73|5599.73|5600.09|5600.09|5600.09|5600.09|5599.73|5599.73|0
1637249490000|2021-11-18 15:31:30|5599.5|5599.5|5598.56|5598.56|5599.62|5599.62|5598.56|5598.56|0
1637249500000|2021-11-18 15:31:40|5598.91|5598.91|5599.38|5599.38|5599.38|5599.38|5598.91|5598.91|0
1637249530000|2021-11-18 15:32:10|5599.1|5599.1|5599.1|5599.1|5599.1|5599.1|5599.1|5599.1|0
1637249540000|2021-11-18 15:32:20|5598.98|5598.98|5597.93|5597.93|5598.98|5598.98|5597.93|5597.93|0
1637249560000|2021-11-18 15:32:40|5597.22|5597.22|5597.22|5597.22|5597.22|5597.22|5597.22|5597.22|0
1637249580000|2021-11-18 15:33:00|5596.87|5596.87|5596.87|5596.87|5596.87|5596.87|5596.87|5596.87|0
1637249590000|2021-11-18 15:33:10|5597.57|5597.57|5597.93|5597.93|5597.93|5597.93|5597.57|5597.57|0
1637249610000|2021-11-18 15:33:30|5598.04|5598.04|5598.04|5598.04|5598.04|5598.04|5598.04|5598.04|0
1637249620000|2021-11-18 15:33:40|5597.34|5597.34|5596.98|5596.98|5597.34|5597.34|5596.98|5596.98|0
1637249630000|2021-11-18 15:33:50|5597.34|5597.34|5598.4|5598.4|5598.4|5598.4|5597.34|5597.34|0
1637249640000|2021-11-18 15:34:00|5596.03|5596.03|5596.03|5596.03|5596.03|5596.03|5596.03|5596.03|0
1637249670000|2021-11-18 15:34:30|5594.62|5594.62|5594.62|5594.62|5594.62|5594.62|5594.62|5594.62|0
1637249680000|2021-11-18 15:34:40|5594.97|5594.97|5594.97|5594.97|5594.97|5594.97|5594.97|5594.97|0
1637249700000|2021-11-18 15:35:00|5594.85|5594.85|5594.85|5594.85|5594.85|5594.85|5594.85|5594.85|0
1637249710000|2021-11-18 15:35:10|5595.21|5595.21|5595.21|5595.21|5595.21|5595.21|5594.85|5594.85|0
1637249730000|2021-11-18 15:35:30|5595.45|5595.45|5595.45|5595.45|5595.45|5595.45|5595.45|5595.45|0
1637249750000|2021-11-18 15:35:50|5594.04|5594.04|5594.04|5594.04|5594.04|5594.04|5592.28|5592.28|0
1637249760000|2021-11-18 15:36:00|5594.4|5594.4|5594.51|5594.51|5594.51|5594.51|5594.4|5594.4|0
1637249770000|2021-11-18 15:36:10|5594.16|5594.16|5594.16|5594.16|5594.16|5594.16|5594.16|5594.16|0
1637249780000|2021-11-18 15:36:20|5593.91|5593.91|5593.91|5593.91|5593.91|5593.91|5593.91|5593.91|0
1637249790000|2021-11-18 15:36:30|5593.79|5593.79|5593.09|5593.09|5593.79|5593.79|5593.09|5593.09|0
1637249800000|2021-11-18 15:36:40|5592.38|5592.38|5592.38|5592.38|5592.38|5592.38|5592.38|5592.38|0
1637249810000|2021-11-18 15:36:50|5593.09|5593.09|5593.44|5593.44|5593.44|5593.44|5593.09|5593.09|0
1637249820000|2021-11-18 15:37:00|5592.03|5592.03|5592.03|5592.03|5592.03|5592.03|5592.03|5592.03|0
1637249840000|2021-11-18 15:37:20|5592.38|5592.38|5592.38|5592.38|5592.38|5592.38|5592.38|5592.38|0
1637249850000|2021-11-18 15:37:30|5592.74|5592.74|5592.74|5592.74|5592.74|5592.74|5592.74|5592.74|0
1637249880000|2021-11-18 15:38:00|5593.09|5593.09|5593.44|5593.44|5593.44|5593.44|5593.09|5593.09|0
1637249900000|2021-11-18 15:38:20|5593.79|5593.79|5593.79|5593.79|5594.15|5594.15|5593.79|5593.79|0
1637249910000|2021-11-18 15:38:30|5593.44|5593.44|5593.79|5593.79|5593.79|5593.79|5593.44|5593.44|0
1637249930000|2021-11-18 15:38:50|5594.15|5594.15|5596.76|5596.76|5596.76|5596.76|5594.15|5594.15|0
1637249950000|2021-11-18 15:39:10|5596.88|5596.88|5599|5599|5599|5599|5596.88|5596.88|0
1637249960000|2021-11-18 15:39:20|5599.7|5599.7|5600.04|5600.04|5600.04|5600.04|5599.7|5599.7|0
1637249970000|2021-11-18 15:39:30|5599.34|5599.34|5599.34|5599.34|5599.34|5599.34|5599.34|5599.34|0
1637249980000|2021-11-18 15:39:40|5599.45|5599.45|5599.73|5599.73|5599.73|5599.73|5599.45|5599.45|0
1637250010000|2021-11-18 15:40:10|5599.98|5599.98|5601.16|5601.16|5601.16|5601.16|5599.98|5599.98|0
1637250020000|2021-11-18 15:40:20|5601.27|5601.27|5603.29|5603.29|5603.29|5603.29|5601.27|5601.27|0
1637250030000|2021-11-18 15:40:30|5604.35|5604.35|5603.36|5603.36|5604.62|5604.62|5601.45|5601.45|0
1637250040000|2021-11-18 15:40:40|5603.71|5603.71|5604.39|5604.39|5604.39|5604.39|5603.71|5603.71|0
1637250050000|2021-11-18 15:40:50|5604.74|5604.74|5604.39|5604.39|5604.74|5604.74|5604.39|5604.39|0
1637250060000|2021-11-18 15:41:00|5604.03|5604.03|5604.03|5604.03|5604.03|5604.03|5604.03|5604.03|0
1637250110000|2021-11-18 15:41:50|5603.68|5603.68|5603.68|5603.68|5603.68|5603.68|5603.68|5603.68|0
1637250120000|2021-11-18 15:42:00|5603.93|5603.93|5603.93|5603.93|5603.93|5603.93|5603.93|5603.93|0
1637250130000|2021-11-18 15:42:10|5604.28|5604.28|5603.58|5603.58|5604.99|5604.99|5603.58|5603.58|0
1637250150000|2021-11-18 15:42:30|5603.22|5603.22|5603.22|5603.22|5603.22|5603.22|5603.22|5603.22|0
1637250160000|2021-11-18 15:42:40|5602.98|5602.98|5602.98|5602.98|5602.98|5602.98|5602.98|5602.98|0
1637250170000|2021-11-18 15:42:50|5601.92|5601.92|5602.27|5602.27|5602.27|5602.27|5601.92|5601.92|0
1637250200000|2021-11-18 15:43:20|5602.62|5602.62|5602.98|5602.98|5602.98|5602.98|5602.62|5602.62|0
1637250220000|2021-11-18 15:43:40|5603.22|5603.22|5603.22|5603.22|5603.22|5603.22|5603.22|5603.22|0
1637250230000|2021-11-18 15:43:50|5603.58|5603.58|5604.28|5604.28|5604.28|5604.28|5603.58|5603.58|0
1637250250000|2021-11-18 15:44:10|5604.64|5604.64|5604.99|5604.99|5604.99|5604.99|5604.64|5604.64|0
1637250260000|2021-11-18 15:44:20|5605.34|5605.34|5605.94|5605.94|5605.94|5605.94|5604.99|5604.99|0
1637250290000|2021-11-18 15:44:50|5606.65|5606.65|5608.06|5608.06|5608.06|5608.06|5606.65|5606.65|0
1637250300000|2021-11-18 15:45:00|5608.77|5608.77|5608.06|5608.06|5608.77|5608.77|5608.06|5608.06|0
1637250310000|2021-11-18 15:45:10|5608.77|5608.77|5609.12|5609.12|5609.12|5609.12|5608.77|5608.77|0
1637250320000|2021-11-18 15:45:20|5608.42|5608.42|5608.42|5608.42|5608.77|5608.77|5608.06|5608.06|0
1637250330000|2021-11-18 15:45:30|5608.06|5608.06|5607.36|5607.36|5608.06|5608.06|5607.36|5607.36|0
1637250340000|2021-11-18 15:45:40|5606.65|5606.65|5606.31|5606.31|5606.65|5606.65|5606.31|5606.31|0
1637250350000|2021-11-18 15:45:50|5606.66|5606.66|5606.66|5606.66|5606.66|5606.66|5606.66|5606.66|0
1637250370000|2021-11-18 15:46:10|5605.96|5605.96|5606.31|5606.31|5606.31|5606.31|5605.96|5605.96|0
1637250390000|2021-11-18 15:46:30|5606.19|5606.19|5605.95|5605.95|5606.19|5606.19|5605.95|5605.95|0
1637250400000|2021-11-18 15:46:40|5605.24|5605.24|5605.24|5605.24|5605.24|5605.24|5605.24|5605.24|0
1637250410000|2021-11-18 15:46:50|5604.89|5604.89|5604.89|5604.89|5604.89|5604.89|5604.89|5604.89|0
1637250420000|2021-11-18 15:47:00|5605.14|5605.14|5605.14|5605.14|5605.14|5605.14|5605.14|5605.14|0
1637250440000|2021-11-18 15:47:20|5604.78|5604.78|5604.78|5604.78|5604.78|5604.78|5604.78|5604.78|0
1637250450000|2021-11-18 15:47:30|5604.67|5604.67|5604.55|5604.55|5604.67|5604.67|5604.55|5604.55|0
1637250460000|2021-11-18 15:47:40|5604.2|5604.2|5604.55|5604.55|5604.55|5604.55|5604.2|5604.2|0
1637250470000|2021-11-18 15:47:50|5603.49|5603.49|5603.02|5603.02|5603.49|5603.49|5603.02|5603.02|0
1637250480000|2021-11-18 15:48:00|5603.14|5603.14|5602.91|5602.91|5603.26|5603.26|5602.55|5602.55|0
1637250490000|2021-11-18 15:48:10|5603.02|5603.02|5603.14|5603.14|5603.14|5603.14|5603.02|5603.02|0
1637250500000|2021-11-18 15:48:20|5602.44|5602.44|5602.08|5602.08|5602.44|5602.44|5602.08|5602.08|0
1637250510000|2021-11-18 15:48:30|5601.97|5601.97|5601.61|5601.61|5601.97|5601.97|5601.61|5601.61|0
1637250540000|2021-11-18 15:49:00|5601.97|5601.97|5602.79|5602.79|5602.79|5602.79|5601.97|5601.97|0
1637250550000|2021-11-18 15:49:10|5603.14|5603.14|5604.43|5604.43|5604.43|5604.43|5603.14|5603.14|0
1637250560000|2021-11-18 15:49:20|5603.73|5603.73|5603.73|5603.73|5603.73|5603.73|5603.73|5603.73|0
1637250580000|2021-11-18 15:49:40|5604.79|5604.79|5604.79|5604.79|5604.79|5604.79|5604.79|5604.79|0
1637250650000|2021-11-18 15:50:50|5604.9|5604.9|5604.79|5604.79|5604.9|5604.9|5604.79|5604.79|0
1637250670000|2021-11-18 15:51:10|5605.14|5605.14|5605.85|5605.85|5605.85|5605.85|5605.14|5605.14|0
1637250680000|2021-11-18 15:51:20|5606.2|5606.2|5606.57|5606.57|5606.57|5606.57|5606.2|5606.2|0
1637250740000|2021-11-18 15:52:20|5606.21|5606.21|5605.86|5605.86|5606.21|5606.21|5605.86|5605.86|0
1637250760000|2021-11-18 15:52:40|5606.2|5606.2|5606.9|5606.9|5606.9|5606.9|5606.2|5606.2|0
1637250770000|2021-11-18 15:52:50|5607.24|5607.24|5607.24|5607.24|5607.24|5607.24|5607.24|5607.24|0
1637250780000|2021-11-18 15:53:00|5606.54|5606.54|5606.54|5606.54|5606.54|5606.54|5606.54|5606.54|0
1637250790000|2021-11-18 15:53:10|5606.89|5606.89|5607.6|5607.6|5607.6|5607.6|5606.89|5606.89|0
1637250800000|2021-11-18 15:53:20|5608.65|5608.65|5608.65|5608.65|5608.65|5608.65|5608.65|5608.65|0
1637250820000|2021-11-18 15:53:40|5610.07|5610.07|5609.36|5609.36|5610.07|5610.07|5609.01|5609.01|0
1637250830000|2021-11-18 15:53:50|5610.77|5610.77|5610.77|5610.77|5610.77|5610.77|5610.77|5610.77|0
1637250860000|2021-11-18 15:54:20|5610.66|5610.66|5610.66|5610.66|5610.66|5610.66|5610.66|5610.66|0
1637250870000|2021-11-18 15:54:30|5610.3|5610.3|5610.3|5610.3|5610.3|5610.3|5610.3|5610.3|0
1637250880000|2021-11-18 15:54:40|5609.95|5609.95|5609.95|5609.95|5609.95|5609.95|5609.95|5609.95|0
1637250890000|2021-11-18 15:54:50|5610.66|5610.66|5609.95|5609.95|5610.66|5610.66|5609.95|5609.95|0
1637250900000|2021-11-18 15:55:00|5610.2|5610.2|5610.45|5610.45|5610.55|5610.55|5610.2|5610.2|0
1637250910000|2021-11-18 15:55:10|5610.21|5610.21|5610.1|5610.1|5610.21|5610.21|5610.1|5610.1|0
1637250920000|2021-11-18 15:55:20|5610.21|5610.21|5610.21|5610.21|5610.21|5610.21|5610.21|5610.21|0
1637250930000|2021-11-18 15:55:30|5610.57|5610.57|5610.57|5610.57|5610.57|5610.57|5610.57|5610.57|0
1637250950000|2021-11-18 15:55:50|5610.21|5610.21|5610.33|5610.33|5610.33|5610.33|5610.21|5610.21|0
1637250960000|2021-11-18 15:56:00|5610.68|5610.68|5610.13|5610.13|5611.04|5611.04|5610.13|5610.13|0
1637250970000|2021-11-18 15:56:10|5609.85|5609.85|5605.57|5605.57|5609.85|5609.85|5605.57|5605.57|0
1637250980000|2021-11-18 15:56:20|5606.27|5606.27|5606.27|5606.27|5606.27|5606.27|5606.27|5606.27|0
1637251010000|2021-11-18 15:56:50|5605.57|5605.57|5606.63|5606.63|5606.63|5606.63|5605.57|5605.57|0
1637251020000|2021-11-18 15:57:00|5607.69|5607.69|5608.75|5608.75|5608.75|5608.75|5607.69|5607.69|0
1637251050000|2021-11-18 15:57:30|5608.04|5608.04|5609.6|5609.6|5609.95|5609.95|5608.04|5608.04|0
1637251060000|2021-11-18 15:57:40|5610.66|5610.66|5610.2|5610.2|5610.66|5610.66|5610.2|5610.2|0
1637251080000|2021-11-18 15:58:00|5611.26|5611.26|5610.55|5610.55|5611.26|5611.26|5609.14|5609.14|0
1637251090000|2021-11-18 15:58:10|5609.14|5609.14|5612.08|5612.08|5612.08|5612.08|5609.14|5609.14|0
1637251120000|2021-11-18 15:58:40|5611.73|5611.73|5612.08|5612.08|5612.08|5612.08|5611.73|5611.73|0
1637251140000|2021-11-18 15:59:00|5611.73|5611.73|5611.73|5611.73|5611.73|5611.73|5611.73|5611.73|0
1637251150000|2021-11-18 15:59:10|5612.08|5612.08|5612.55|5612.55|5612.55|5612.55|5612.08|5612.08|0
1637251170000|2021-11-18 15:59:30|5612.2|5612.2|5611.49|5611.49|5612.2|5612.2|5611.14|5611.14|0
1637251180000|2021-11-18 15:59:40|5612.2|5612.2|5612.11|5612.11|5612.54|5612.54|5611.83|5611.83|0
1637251190000|2021-11-18 15:59:50|5612.82|5612.82|5612.46|5612.46|5612.82|5612.82|5612.46|5612.46|0
1637251200000|2021-11-18 16:00:00|5612.12|5612.12|5611.77|5611.77|5612.12|5612.12|5611.77|5611.77|0
1637251210000|2021-11-18 16:00:10|5612.12|5612.12|5612.48|5612.48|5612.48|5612.48|5611.77|5611.77|0
1637251220000|2021-11-18 16:00:20|5613.18|5613.18|5612.48|5612.48|5613.18|5613.18|5612.48|5612.48|0
1637251230000|2021-11-18 16:00:30|5612.36|5612.36|5612.71|5612.71|5612.71|5612.71|5612.36|5612.36|0
1637251250000|2021-11-18 16:00:50|5612.36|5612.36|5612.36|5612.36|5612.36|5612.36|5612.01|5612.01|0
1637251270000|2021-11-18 16:01:10|5612.71|5612.71|5612.36|5612.36|5612.71|5612.71|5612.36|5612.36|0
1637251320000|2021-11-18 16:02:00|5612.01|5612.01|5611.89|5611.89|5612.36|5612.36|5611.3|5611.3|0
1637251330000|2021-11-18 16:02:10|5612.24|5612.24|5612.13|5612.13|5612.24|5612.24|5612.13|5612.13|0
1637251340000|2021-11-18 16:02:20|5612.01|5612.01|5612.01|5612.01|5612.01|5612.01|5612.01|5612.01|0
1637251350000|2021-11-18 16:02:30|5611.66|5611.66|5612.36|5612.36|5612.36|5612.36|5611.66|5611.66|0
1637251360000|2021-11-18 16:02:40|5612.71|5612.71|5615.55|5615.55|5615.55|5615.55|5612.71|5612.71|0
1637251370000|2021-11-18 16:02:50|5615.2|5615.2|5615.2|5615.2|5615.2|5615.2|5615.2|5615.2|0
1637251380000|2021-11-18 16:03:00|5614.49|5614.49|5614.49|5614.49|5615.2|5615.2|5614.49|5614.49|0
1637251390000|2021-11-18 16:03:10|5614.74|5614.74|5615.45|5615.45|5615.45|5615.45|5614.74|5614.74|0
1637251400000|2021-11-18 16:03:20|5615.8|5615.8|5615.8|5615.8|5615.8|5615.8|5615.8|5615.8|0
1637251420000|2021-11-18 16:03:40|5615.45|5615.45|5615.92|5615.92|5615.92|5615.92|5615.45|5615.45|0
1637251430000|2021-11-18 16:03:50|5615.21|5615.21|5615.56|5615.56|5615.92|5615.92|5615.21|5615.21|0
1637251440000|2021-11-18 16:04:00|5615.21|5615.21|5613.45|5613.45|5615.21|5615.21|5613.45|5613.45|0
1637251450000|2021-11-18 16:04:10|5613.8|5613.8|5613.8|5613.8|5613.8|5613.8|5613.8|5613.8|0
1637251460000|2021-11-18 16:04:20|5614.4|5614.4|5614.64|5614.64|5614.64|5614.64|5614.28|5614.28|0
1637251470000|2021-11-18 16:04:30|5614.99|5614.99|5614.99|5614.99|5614.99|5614.99|5614.99|5614.99|0
1637251490000|2021-11-18 16:04:50|5614.64|5614.64|5614.36|5614.36|5615.06|5615.06|5614|5614|0
1637251500000|2021-11-18 16:05:00|5615.06|5615.06|5615.42|5615.42|5615.42|5615.42|5614.71|5614.71|0
1637251510000|2021-11-18 16:05:10|5615.06|5615.06|5615.17|5615.17|5615.17|5615.17|5614.82|5614.82|0
1637251520000|2021-11-18 16:05:20|5615.52|5615.52|5613.64|5613.64|5615.52|5615.52|5613.64|5613.64|0
1637251530000|2021-11-18 16:05:30|5614.7|5614.7|5614.35|5614.35|5615.4|5615.4|5614.35|5614.35|0
1637251540000|2021-11-18 16:05:40|5614.62|5614.62|5614.62|5614.62|5614.62|5614.62|5614.62|5614.62|0
1637251570000|2021-11-18 16:06:10|5615.33|5615.33|5615.68|5615.68|5615.68|5615.68|5615.33|5615.33|0
1637251580000|2021-11-18 16:06:20|5616.04|5616.04|5616.04|5616.04|5616.04|5616.04|5616.04|5616.04|0
1637251590000|2021-11-18 16:06:30|5614.62|5614.62|5613.57|5613.57|5614.62|5614.62|5613.57|5613.57|0
1637251630000|2021-11-18 16:07:10|5613.84|5613.84|5613.57|5613.57|5613.92|5613.92|5613.57|5613.57|0
1637251640000|2021-11-18 16:07:20|5614.98|5614.98|5616.96|5616.96|5616.96|5616.96|5614.98|5614.98|0
1637251650000|2021-11-18 16:07:30|5616.62|5616.62|5615.93|5615.93|5616.62|5616.62|5615.93|5615.93|0
1637251660000|2021-11-18 16:07:40|5616.64|5616.64|5616.64|5616.64|5616.64|5616.64|5616.64|5616.64|0
1637251670000|2021-11-18 16:07:50|5615.58|5615.58|5615.58|5615.58|5615.93|5615.93|5615.58|5615.58|0
1637251680000|2021-11-18 16:08:00|5615.93|5615.93|5615.58|5615.58|5615.93|5615.93|5614.87|5614.87|0
1637251690000|2021-11-18 16:08:10|5613.81|5613.81|5615.23|5615.23|5615.23|5615.23|5613.81|5613.81|0
1637251700000|2021-11-18 16:08:20|5615.34|5615.34|5615.46|5615.46|5615.46|5615.46|5615.34|5615.34|0
1637251710000|2021-11-18 16:08:30|5616.52|5616.52|5616.17|5616.17|5616.52|5616.52|5614.75|5614.75|0
1637251720000|2021-11-18 16:08:40|5616.28|5616.28|5616.99|5616.99|5616.99|5616.99|5616.28|5616.28|0
1637251730000|2021-11-18 16:08:50|5617.69|5617.69|5617.69|5617.69|5617.69|5617.69|5617.69|5617.69|0
1637251740000|2021-11-18 16:09:00|5618.05|5618.05|5618.05|5618.05|5618.05|5618.05|5618.05|5618.05|0
1637251750000|2021-11-18 16:09:10|5618.4|5618.4|5618.4|5618.4|5618.75|5618.75|5618.4|5618.4|0
1637251760000|2021-11-18 16:09:20|5618.74|5618.74|5618.85|5618.85|5619.21|5619.21|5618.74|5618.74|0
1637251770000|2021-11-18 16:09:30|5619.21|5619.21|5619.56|5619.56|5619.56|5619.56|5619.21|5619.21|0
1637251780000|2021-11-18 16:09:40|5619.68|5619.68|5620.27|5620.27|5620.27|5620.27|5619.56|5619.56|0
1637251790000|2021-11-18 16:09:50|5620.38|5620.38|5620.38|5620.38|5620.38|5620.38|5620.38|5620.38|0
1637251800000|2021-11-18 16:10:00|5621.09|5621.09|5620.73|5620.73|5621.09|5621.09|5618.26|5618.26|0
1637251810000|2021-11-18 16:10:10|5620.03|5620.03|5620.38|5620.38|5620.73|5620.73|5620.03|5620.03|0
1637251820000|2021-11-18 16:10:20|5621.09|5621.09|5621.45|5621.45|5621.45|5621.45|5621.09|5621.09|0
1637251830000|2021-11-18 16:10:30|5622.16|5622.16|5620.75|5620.75|5622.16|5622.16|5620.75|5620.75|0
1637251840000|2021-11-18 16:10:40|5621.46|5621.46|5621.46|5621.46|5621.81|5621.81|5621.1|5621.1|0
1637251850000|2021-11-18 16:10:50|5620.75|5620.75|5618.28|5618.28|5620.75|5620.75|5617.22|5617.22|0
1637251860000|2021-11-18 16:11:00|5617.93|5617.93|5617.93|5617.93|5617.93|5617.93|5617.93|5617.93|0
1637251870000|2021-11-18 16:11:10|5619.34|5619.34|5619.34|5619.34|5619.34|5619.34|5619.34|5619.34|0
1637251900000|2021-11-18 16:11:40|5619.69|5619.69|5619.97|5619.97|5619.97|5619.97|5619.69|5619.69|0
1637251910000|2021-11-18 16:11:50|5619.62|5619.62|5619.97|5619.97|5619.97|5619.97|5619.62|5619.62|0
1637251920000|2021-11-18 16:12:00|5620.31|5620.31|5619.96|5619.96|5620.31|5620.31|5619.25|5619.25|0
1637251930000|2021-11-18 16:12:10|5619.25|5619.25|5619.96|5619.96|5619.96|5619.96|5619.25|5619.25|0
1637251960000|2021-11-18 16:12:40|5620.31|5620.31|5619.96|5619.96|5620.31|5620.31|5619.96|5619.96|0
1637251970000|2021-11-18 16:12:50|5619.25|5619.25|5619.25|5619.25|5619.25|5619.25|5619.25|5619.25|0
1637252010000|2021-11-18 16:13:30|5618.54|5618.54|5618.21|5618.21|5618.54|5618.54|5618.21|5618.21|0
1637252020000|2021-11-18 16:13:40|5617.85|5617.85|5617.85|5617.85|5618.21|5618.21|5617.85|5617.85|0
1637252030000|2021-11-18 16:13:50|5618.19|5618.19|5618.54|5618.54|5618.54|5618.54|5618.19|5618.19|0
1637252050000|2021-11-18 16:14:10|5618.27|5618.27|5618.27|5618.27|5618.27|5618.27|5618.27|5618.27|0
1637252060000|2021-11-18 16:14:20|5618.54|5618.54|5618.54|5618.54|5618.54|5618.54|5618.54|5618.54|0
1637252070000|2021-11-18 16:14:30|5618.31|5618.31|5618.43|5618.43|5618.43|5618.43|5618.31|5618.31|0
1637252080000|2021-11-18 16:14:40|5618.15|5618.15|5617.09|5617.09|5618.15|5618.15|5617.09|5617.09|0
1637252090000|2021-11-18 16:14:50|5617.32|5617.32|5618.38|5618.38|5618.38|5618.38|5617.32|5617.32|0
1637252100000|2021-11-18 16:15:00|5618.27|5618.27|5618.27|5618.27|5618.27|5618.27|5618.27|5618.27|0
1637252110000|2021-11-18 16:15:10|5618.54|5618.54|5618.9|5618.9|5618.9|5618.9|5618.54|5618.54|0
1637252120000|2021-11-18 16:15:20|5619.15|5619.15|5619.15|5619.15|5619.15|5619.15|5619.15|5619.15|0
1637252130000|2021-11-18 16:15:30|5619.5|5619.5|5619.5|5619.5|5619.5|5619.5|5619.5|5619.5|0
1637252140000|2021-11-18 16:15:40|5619.15|5619.15|5619.5|5619.5|5619.5|5619.5|5619.15|5619.15|0
1637252150000|2021-11-18 16:15:50|5619.62|5619.62|5619.62|5619.62|5619.62|5619.62|5619.27|5619.27|0
1637252160000|2021-11-18 16:16:00|5620.32|5620.32|5620.21|5620.21|5620.32|5620.32|5620.21|5620.21|0
1637252170000|2021-11-18 16:16:10|5620.44|5620.44|5620.16|5620.16|5620.44|5620.44|5620.09|5620.09|0
1637252180000|2021-11-18 16:16:20|5620.05|5620.05|5619.69|5619.69|5620.05|5620.05|5619.69|5619.69|0
1637252190000|2021-11-18 16:16:30|5619.34|5619.34|5619.69|5619.69|5619.69|5619.69|5619.34|5619.34|0
1637252200000|2021-11-18 16:16:40|5620.05|5620.05|5620.65|5620.65|5620.65|5620.65|5618.99|5618.99|0
1637252210000|2021-11-18 16:16:50|5620.31|5620.31|5618.31|5618.31|5620.31|5620.31|5618.31|5618.31|0
1637252220000|2021-11-18 16:17:00|5619.72|5619.72|5620.3|5620.3|5620.65|5620.65|5619.72|5619.72|0
1637252230000|2021-11-18 16:17:10|5621|5621|5621|5621|5621|5621|5621|5621|0
1637252240000|2021-11-18 16:17:20|5621.24|5621.24|5620.99|5620.99|5621.24|5621.24|5620.88|5620.88|0
1637252250000|2021-11-18 16:17:30|5620.87|5620.87|5620.28|5620.28|5620.87|5620.87|5618.87|5618.87|0
1637252260000|2021-11-18 16:17:40|5619.93|5619.93|5620.05|5620.05|5620.28|5620.28|5619.93|5619.93|0
1637252270000|2021-11-18 16:17:50|5620.28|5620.28|5620.58|5620.58|5620.58|5620.58|5620.05|5620.05|0
1637252280000|2021-11-18 16:18:00|5620.93|5620.93|5620.65|5620.65|5621.36|5621.36|5620.65|5620.65|0
1637252290000|2021-11-18 16:18:10|5621|5621|5621.25|5621.25|5621.25|5621.25|5621|5621|0
1637252300000|2021-11-18 16:18:20|5621|5621|5621.47|5621.47|5621.59|5621.59|5621|5621|0
1637252310000|2021-11-18 16:18:30|5621.12|5621.12|5621.12|5621.12|5621.12|5621.12|5621.12|5621.12|0
1637252320000|2021-11-18 16:18:40|5621.47|5621.47|5621.97|5621.97|5621.97|5621.97|5621.47|5621.47|0
1637252340000|2021-11-18 16:19:00|5622.33|5622.33|5622.33|5622.33|5622.33|5622.33|5622.33|5622.33|0
1637252360000|2021-11-18 16:19:20|5622.66|5622.66|5623.13|5623.13|5623.13|5623.13|5622.66|5622.66|0
1637252370000|2021-11-18 16:19:30|5622.43|5622.43|5622.71|5622.71|5622.71|5622.71|5622.43|5622.43|0
1637252380000|2021-11-18 16:19:40|5623.06|5623.06|5622.21|5622.21|5623.06|5623.06|5622.21|5622.21|0
1637252390000|2021-11-18 16:19:50|5621.96|5621.96|5622.31|5622.31|5622.31|5622.31|5621.96|5621.96|0
1637252400000|2021-11-18 16:20:00|5621.96|5621.96|5623.84|5623.84|5623.84|5623.84|5621.96|5621.96|0
1637252410000|2021-11-18 16:20:10|5622.43|5622.43|5623.28|5623.28|5623.28|5623.28|5622.43|5622.43|0
1637252420000|2021-11-18 16:20:20|5622.57|5622.57|5622.57|5622.57|5622.57|5622.57|5622.22|5622.22|0
1637252430000|2021-11-18 16:20:30|5623.28|5623.28|5622.93|5622.93|5623.28|5623.28|5622.22|5622.22|0
1637252440000|2021-11-18 16:20:40|5621.52|5621.52|5621.52|5621.52|5621.52|5621.52|5621.52|5621.52|0
1637252450000|2021-11-18 16:20:50|5622.57|5622.57|5622.3|5622.3|5622.57|5622.57|5622.3|5622.3|0
1637252460000|2021-11-18 16:21:00|5623|5623|5623|5623|5623|5623|5623|5623|0
1637252480000|2021-11-18 16:21:20|5622.89|5622.89|5622.77|5622.77|5623.05|5623.05|5622.77|5622.77|0
1637252490000|2021-11-18 16:21:30|5623|5623|5623|5623|5623|5623|5623|5623|0
1637252500000|2021-11-18 16:21:40|5622.77|5622.77|5622.53|5622.53|5622.77|5622.77|5621.12|5621.12|0
1637252510000|2021-11-18 16:21:50|5622.77|5622.77|5623.24|5623.24|5623.24|5623.24|5622.77|5622.77|0
1637252520000|2021-11-18 16:22:00|5623.35|5623.35|5623.35|5623.35|5623.35|5623.35|5623.35|5623.35|0
1637252530000|2021-11-18 16:22:10|5623.71|5623.71|5623.35|5623.35|5623.71|5623.71|5623.35|5623.35|0
1637252550000|2021-11-18 16:22:30|5623|5623|5623|5623|5623|5623|5623|5623|0
1637252560000|2021-11-18 16:22:40|5623.71|5623.71|5623.99|5623.99|5623.99|5623.99|5623.71|5623.71|0
1637252570000|2021-11-18 16:22:50|5623.63|5623.63|5621.24|5621.24|5623.63|5623.63|5621.24|5621.24|0
1637252580000|2021-11-18 16:23:00|5621.59|5621.59|5621.94|5621.94|5621.94|5621.94|5621.59|5621.59|0
1637252590000|2021-11-18 16:23:10|5622.06|5622.06|5623.04|5623.04|5623.04|5623.04|5622.06|5622.06|0
1637252610000|2021-11-18 16:23:30|5622.77|5622.77|5623.01|5623.01|5623.01|5623.01|5622.77|5622.77|0
1637252620000|2021-11-18 16:23:40|5623.37|5623.37|5623.37|5623.37|5623.72|5623.72|5623.37|5623.37|0
1637252630000|2021-11-18 16:23:50|5623.25|5623.25|5623.25|5623.25|5623.25|5623.25|5623.25|5623.25|0
1637252640000|2021-11-18 16:24:00|5622.9|5622.9|5622.65|5622.65|5622.9|5622.9|5622.65|5622.65|0
1637252650000|2021-11-18 16:24:10|5623.35|5623.35|5623.35|5623.35|5623.35|5623.35|5623.35|5623.35|0
1637252670000|2021-11-18 16:24:30|5624.06|5624.06|5624.34|5624.34|5624.34|5624.34|5623|5623|0
1637252680000|2021-11-18 16:24:40|5625.05|5625.05|5625.05|5625.05|5625.05|5625.05|5625.05|5625.05|0
1637252690000|2021-11-18 16:24:50|5624.93|5624.93|5625.28|5625.28|5625.28|5625.28|5624.22|5624.22|0
1637252700000|2021-11-18 16:25:00|5624.93|5624.93|5623.52|5623.52|5624.93|5624.93|5623.52|5623.52|0
1637252710000|2021-11-18 16:25:10|5623.75|5623.75|5623.27|5623.27|5623.75|5623.75|5623.27|5623.27|0
1637252720000|2021-11-18 16:25:20|5623.62|5623.62|5624.57|5624.57|5624.68|5624.68|5623.62|5623.62|0
1637252730000|2021-11-18 16:25:30|5624.8|5624.8|5625.75|5625.75|5626.11|5626.11|5624.8|5624.8|0
1637252740000|2021-11-18 16:25:40|5626.11|5626.11|5626.11|5626.11|5626.11|5626.11|5626.11|5626.11|0
1637252750000|2021-11-18 16:25:50|5626.81|5626.81|5626.11|5626.11|5626.81|5626.81|5625.75|5625.75|0
1637252760000|2021-11-18 16:26:00|5626.81|5626.81|5626.93|5626.93|5626.93|5626.93|5626.58|5626.58|0
1637252770000|2021-11-18 16:26:10|5627.28|5627.28|5627.59|5627.59|5627.99|5627.99|5627.28|5627.28|0
1637252780000|2021-11-18 16:26:20|5626.89|5626.89|5626.53|5626.53|5626.89|5626.89|5626.53|5626.53|0
1637252790000|2021-11-18 16:26:30|5627.59|5627.59|5624.42|5624.42|5628.3|5628.3|5624.42|5624.42|0
1637252800000|2021-11-18 16:26:40|5624.65|5624.65|5627.47|5627.47|5627.47|5627.47|5624.65|5624.65|0
1637252810000|2021-11-18 16:26:50|5627.83|5627.83|5628.53|5628.53|5628.53|5628.53|5627.83|5627.83|0
1637252820000|2021-11-18 16:27:00|5628.28|5628.28|5625.33|5625.33|5628.28|5628.28|5625.33|5625.33|0
1637252830000|2021-11-18 16:27:10|5625.68|5625.68|5625.33|5625.33|5625.68|5625.68|5625.33|5625.33|0
1637252840000|2021-11-18 16:27:20|5625.68|5625.68|5625.8|5625.8|5625.8|5625.8|5625.45|5625.45|0
1637252850000|2021-11-18 16:27:30|5626.05|5626.05|5627.96|5627.96|5627.96|5627.96|5626.05|5626.05|0
1637252860000|2021-11-18 16:27:40|5629.71|5629.71|5628.62|5628.62|5629.71|5629.71|5627.61|5627.61|0
1637252870000|2021-11-18 16:27:50|5628.74|5628.74|5628.74|5628.74|5628.74|5628.74|5628.74|5628.74|0
1637252880000|2021-11-18 16:28:00|5629.8|5629.8|5629.8|5629.8|5629.8|5629.8|5629.44|5629.44|0
1637252890000|2021-11-18 16:28:10|5629.52|5629.52|5629.52|5629.52|5629.52|5629.52|5629.52|5629.52|0
1637252900000|2021-11-18 16:28:20|5628.81|5628.81|5629.44|5629.44|5629.44|5629.44|5628.1|5628.1|0
1637252910000|2021-11-18 16:28:30|5628.38|5628.38|5628.46|5628.46|5628.46|5628.46|5628.1|5628.1|0
1637252920000|2021-11-18 16:28:40|5628.1|5628.1|5628.1|5628.1|5628.1|5628.1|5628.1|5628.1|0
1637252930000|2021-11-18 16:28:50|5627.77|5627.77|5628.51|5628.51|5628.51|5628.51|5627.77|5627.77|0
1637252940000|2021-11-18 16:29:00|5628.63|5628.63|5628.1|5628.1|5628.63|5628.63|5627.6|5627.6|0
1637252950000|2021-11-18 16:29:10|5627.75|5627.75|5627.04|5627.04|5627.75|5627.75|5626.34|5626.34|0
1637252960000|2021-11-18 16:29:20|5627.32|5627.32|5626.05|5626.05|5627.32|5627.32|5626.05|5626.05|0
1637252970000|2021-11-18 16:29:30|5625.37|5625.37|5623|5623|5625.37|5625.37|5623|5623|0
1637252980000|2021-11-18 16:29:40|5622.65|5622.65|5622.88|5622.88|5622.99|5622.99|5622.63|5622.63|0
1637252990000|2021-11-18 16:29:50|5622.53|5622.53|5622.77|5622.77|5622.81|5622.81|5621|5621|0
1637309700000|2021-11-19 08:15:00|5611.48|5611.48|5611.6|5611.6|5611.6|5611.6|5611.48|5611.48|0
1637309710000|2021-11-19 08:15:10|5611.95|5611.95|5611.95|5611.95|5611.95|5611.95|5611.95|5611.95|0
1637309720000|2021-11-19 08:15:20|5611.59|5611.59|5611.59|5611.59|5611.59|5611.59|5611.59|5611.59|0
1637309750000|2021-11-19 08:15:50|5613.71|5613.71|5613|5613|5613.71|5613.71|5613|5613|0
1637309760000|2021-11-19 08:16:00|5613.36|5613.36|5614.06|5614.06|5615.83|5615.83|5613.36|5613.36|0
1637309770000|2021-11-19 08:16:10|5613.72|5613.72|5614.06|5614.06|5614.06|5614.06|5613.72|5613.72|0
1637309780000|2021-11-19 08:16:20|5613.71|5613.71|5613.71|5613.71|5613.71|5613.71|5613.71|5613.71|0
1637309790000|2021-11-19 08:16:30|5614.18|5614.18|5613.94|5613.94|5614.18|5614.18|5613.94|5613.94|0
1637309800000|2021-11-19 08:16:40|5613.2|5613.2|5613.9|5613.9|5613.9|5613.9|5613.2|5613.2|0
1637309810000|2021-11-19 08:16:50|5614.02|5614.02|5613.67|5613.67|5614.02|5614.02|5613.67|5613.67|0
1637309830000|2021-11-19 08:17:10|5614.01|5614.01|5614.33|5614.33|5616.72|5616.72|5614.01|5614.01|0
1637309840000|2021-11-19 08:17:20|5614.08|5614.08|5613.72|5613.72|5615.84|5615.84|5613.72|5613.72|0
1637309850000|2021-11-19 08:17:30|5613.96|5613.96|5613.96|5613.96|5613.96|5613.96|5613.96|5613.96|0
1637309860000|2021-11-19 08:17:40|5615.02|5615.02|5617.84|5617.84|5617.84|5617.84|5615.02|5615.02|0
1637309870000|2021-11-19 08:17:50|5617.49|5617.49|5616.22|5616.22|5617.49|5617.49|5616.22|5616.22|0
1637309880000|2021-11-19 08:18:00|5616.58|5616.58|5616.58|5616.58|5616.58|5616.58|5616.58|5616.58|0
1637309890000|2021-11-19 08:18:10|5616.22|5616.22|5614.46|5614.46|5616.22|5616.22|5614.46|5614.46|0
1637309900000|2021-11-19 08:18:20|5614.81|5614.81|5614.11|5614.11|5615.52|5615.52|5614.11|5614.11|0
1637309910000|2021-11-19 08:18:30|5613.99|5613.99|5616.53|5616.53|5617.36|5617.36|5613.99|5613.99|0
1637309920000|2021-11-19 08:18:40|5618.3|5618.3|5618.3|5618.3|5618.3|5618.3|5618.3|5618.3|0
1637309930000|2021-11-19 08:18:50|5617.24|5617.24|5617.94|5617.94|5618.65|5618.65|5616.89|5616.89|0
1637309940000|2021-11-19 08:19:00|5618.3|5618.3|5623.81|5623.81|5623.81|5623.81|5618.3|5618.3|0
1637309950000|2021-11-19 08:19:10|5623.53|5623.53|5622.82|5622.82|5624.59|5624.59|5622.12|5622.12|0
1637309960000|2021-11-19 08:19:20|5622.47|5622.47|5622.95|5622.95|5624.25|5624.25|5622.47|5622.47|0
1637309970000|2021-11-19 08:19:30|5623.31|5623.31|5623.42|5623.42|5623.42|5623.42|5623.31|5623.31|0
1637309980000|2021-11-19 08:19:40|5623.08|5623.08|5623.08|5623.08|5623.08|5623.08|5623.08|5623.08|0
1637309990000|2021-11-19 08:19:50|5626.61|5626.61|5626.61|5626.61|5626.97|5626.97|5626.61|5626.61|0
1637310000000|2021-11-19 08:20:00|5626.26|5626.26|5627.66|5627.66|5628.01|5628.01|5625.2|5625.2|0
1637310010000|2021-11-19 08:20:10|5627.41|5627.41|5625.29|5625.29|5627.41|5627.41|5625.29|5625.29|0
1637310020000|2021-11-19 08:20:20|5625.41|5625.41|5625.41|5625.41|5625.41|5625.41|5625.41|5625.41|0
1637310030000|2021-11-19 08:20:30|5626.47|5626.47|5626.11|5626.11|5626.47|5626.47|5626.11|5626.11|0
1637310050000|2021-11-19 08:20:50|5624.7|5624.7|5624|5624|5624.7|5624.7|5624|5624|0
1637310060000|2021-11-19 08:21:00|5625.41|5625.41|5626.47|5626.47|5626.47|5626.47|5624.35|5624.35|0
1637310120000|2021-11-19 08:22:00|5627.53|5627.53|5628.23|5628.23|5628.23|5628.23|5627.53|5627.53|0
1637310130000|2021-11-19 08:22:10|5628.94|5628.94|5629.64|5629.64|5629.64|5629.64|5628.94|5628.94|0
1637310170000|2021-11-19 08:22:50|5629.63|5629.63|5629.98|5629.98|5629.98|5629.98|5629.63|5629.63|0
1637310200000|2021-11-19 08:23:20|5629.75|5629.75|5629.28|5629.28|5629.75|5629.75|5629.28|5629.28|0
1637310220000|2021-11-19 08:23:40|5628.22|5628.22|5628.22|5628.22|5628.22|5628.22|5628.22|5628.22|0
1637310230000|2021-11-19 08:23:50|5627.86|5627.86|5627.86|5627.86|5627.86|5627.86|5627.86|5627.86|0
1637310240000|2021-11-19 08:24:00|5629.98|5629.98|5629.98|5629.98|5629.98|5629.98|5629.98|5629.98|0
1637310260000|2021-11-19 08:24:20|5630.69|5630.69|5630.69|5630.69|5630.69|5630.69|5630.69|5630.69|0
1637310270000|2021-11-19 08:24:30|5631.04|5631.04|5632.95|5632.95|5632.95|5632.95|5631.04|5631.04|0
1637310280000|2021-11-19 08:24:40|5633.65|5633.65|5631.89|5631.89|5633.65|5633.65|5631.89|5631.89|0
1637310290000|2021-11-19 08:24:50|5633.3|5633.3|5633.3|5633.3|5633.3|5633.3|5633.3|5633.3|0
1637310300000|2021-11-19 08:25:00|5633.02|5633.02|5634.01|5634.01|5634.01|5634.01|5633.02|5633.02|0
1637310310000|2021-11-19 08:25:10|5634.36|5634.36|5634.36|5634.36|5634.36|5634.36|5634.36|5634.36|0
1637310330000|2021-11-19 08:25:30|5634.01|5634.01|5634.01|5634.01|5634.01|5634.01|5634.01|5634.01|0
1637310350000|2021-11-19 08:25:50|5633.65|5633.65|5633.65|5633.65|5633.65|5633.65|5633.65|5633.65|0
1637310360000|2021-11-19 08:26:00|5632.95|5632.95|5632.32|5632.32|5632.95|5632.95|5632.32|5632.32|0
1637310370000|2021-11-19 08:26:10|5633.02|5633.02|5633.73|5633.73|5633.73|5633.73|5633.02|5633.02|0
1637310380000|2021-11-19 08:26:20|5634.08|5634.08|5634.08|5634.08|5634.08|5634.08|5634.08|5634.08|0
1637310400000|2021-11-19 08:26:40|5633.74|5633.74|5633.74|5633.74|5633.74|5633.74|5633.74|5633.74|0
1637310420000|2021-11-19 08:27:00|5633.4|5633.4|5633.4|5633.4|5633.4|5633.4|5633.4|5633.4|0
1637310430000|2021-11-19 08:27:10|5633.87|5633.87|5633.87|5633.87|5633.87|5633.87|5633.87|5633.87|0
1637310440000|2021-11-19 08:27:20|5631.75|5631.75|5631.4|5631.4|5632.1|5632.1|5631.4|5631.4|0
1637310450000|2021-11-19 08:27:30|5632.1|5632.1|5632.1|5632.1|5632.1|5632.1|5632.1|5632.1|0
1637310460000|2021-11-19 08:27:40|5634.93|5634.93|5634.93|5634.93|5634.93|5634.93|5634.93|5634.93|0
1637310470000|2021-11-19 08:27:50|5633.52|5633.52|5633.16|5633.16|5633.52|5633.52|5633.16|5633.16|0
1637310480000|2021-11-19 08:28:00|5632.81|5632.81|5635.13|5635.13|5635.13|5635.13|5632.81|5632.81|0
1637310490000|2021-11-19 08:28:10|5636.19|5636.19|5636.31|5636.31|5636.31|5636.31|5636.19|5636.19|0
1637310500000|2021-11-19 08:28:20|5634.54|5634.54|5634.54|5634.54|5634.54|5634.54|5634.54|5634.54|0
1637310510000|2021-11-19 08:28:30|5634.19|5634.19|5636.58|5636.58|5636.58|5636.58|5634.19|5634.19|0
1637310520000|2021-11-19 08:28:40|5636.86|5636.86|5636.86|5636.86|5636.86|5636.86|5636.86|5636.86|0
1637310550000|2021-11-19 08:29:10|5637.21|5637.21|5637.21|5637.21|5637.21|5637.21|5637.21|5637.21|0
1637310580000|2021-11-19 08:29:40|5636.86|5636.86|5636.51|5636.51|5636.86|5636.86|5636.51|5636.51|0
1637310600000|2021-11-19 08:30:00|5636.27|5636.27|5636.04|5636.04|5636.74|5636.74|5636.04|5636.04|0
1637310610000|2021-11-19 08:30:10|5636.39|5636.39|5636.17|5636.17|5636.51|5636.51|5636.17|5636.17|0
1637310660000|2021-11-19 08:31:00|5636.51|5636.51|5635.68|5635.68|5636.51|5636.51|5635.68|5635.68|0
1637310670000|2021-11-19 08:31:10|5635.92|5635.92|5635.92|5635.92|5635.92|5635.92|5635.92|5635.92|0
1637310690000|2021-11-19 08:31:30|5635.57|5635.57|5635.21|5635.21|5635.57|5635.57|5635.21|5635.21|0
1637310700000|2021-11-19 08:31:40|5636.27|5636.27|5636.02|5636.02|5636.27|5636.27|5636.02|5636.02|0
1637310710000|2021-11-19 08:31:50|5634.26|5634.26|5632.02|5632.02|5634.26|5634.26|5632.02|5632.02|0
1637310720000|2021-11-19 08:32:00|5632.73|5632.73|5633.76|5633.76|5633.76|5633.76|5632.73|5632.73|0
1637310750000|2021-11-19 08:32:30|5634.04|5634.04|5636.05|5636.05|5636.05|5636.05|5634.04|5634.04|0
1637310760000|2021-11-19 08:32:40|5634.99|5634.99|5635.34|5635.34|5635.34|5635.34|5634.99|5634.99|0
1637310770000|2021-11-19 08:32:50|5634.64|5634.64|5634.01|5634.01|5634.64|5634.64|5634.01|5634.01|0
1637310780000|2021-11-19 08:33:00|5632.1|5632.1|5632.1|5632.1|5632.1|5632.1|5632.1|5632.1|0
1637310800000|2021-11-19 08:33:20|5632.38|5632.38|5632.38|5632.38|5632.38|5632.38|5632.38|5632.38|0
1637310810000|2021-11-19 08:33:30|5632.73|5632.73|5634.49|5634.49|5634.49|5634.49|5632.73|5632.73|0
1637310820000|2021-11-19 08:33:40|5634.38|5634.38|5634.38|5634.38|5634.38|5634.38|5634.38|5634.38|0
1637310830000|2021-11-19 08:33:50|5634.49|5634.49|5634.61|5634.61|5634.61|5634.61|5634.49|5634.49|0
1637310840000|2021-11-19 08:34:00|5633.9|5633.9|5635.36|5635.36|5635.71|5635.71|5633.9|5633.9|0
1637310860000|2021-11-19 08:34:20|5634.48|5634.48|5634.98|5634.98|5634.98|5634.98|5634.48|5634.48|0
1637310870000|2021-11-19 08:34:30|5634.73|5634.73|5634.73|5634.73|5634.73|5634.73|5634.73|5634.73|0
1637310880000|2021-11-19 08:34:40|5634.48|5634.48|5634.48|5634.48|5634.48|5634.48|5634.48|5634.48|0
1637310890000|2021-11-19 08:34:50|5634.98|5634.98|5634.86|5634.86|5634.98|5634.98|5634.86|5634.86|0
1637310900000|2021-11-19 08:35:00|5635.2|5635.2|5635.2|5635.2|5635.2|5635.2|5635.2|5635.2|0
1637310910000|2021-11-19 08:35:10|5634.85|5634.85|5635.2|5635.2|5635.2|5635.2|5634.85|5634.85|0
1637310920000|2021-11-19 08:35:20|5635.48|5635.48|5635.48|5635.48|5635.48|5635.48|5635.48|5635.48|0
1637310950000|2021-11-19 08:35:50|5635.97|5635.97|5637.03|5637.03|5637.03|5637.03|5635.97|5635.97|0
1637310960000|2021-11-19 08:36:00|5637.71|5637.71|5639.36|5639.36|5639.36|5639.36|5637.71|5637.71|0
1637310980000|2021-11-19 08:36:20|5638.3|5638.3|5638.68|5638.68|5638.68|5638.68|5637.62|5637.62|0
1637310990000|2021-11-19 08:36:30|5638.91|5638.91|5638.91|5638.91|5638.91|5638.91|5638.91|5638.91|0
1637311000000|2021-11-19 08:36:40|5639.03|5639.03|5638.69|5638.69|5639.03|5639.03|5638.69|5638.69|0
1637311010000|2021-11-19 08:36:50|5638.46|5638.46|5638.46|5638.46|5638.46|5638.46|5638.46|5638.46|0
1637311030000|2021-11-19 08:37:10|5638.57|5638.57|5638.57|5638.57|5638.57|5638.57|5638.57|5638.57|0
1637311060000|2021-11-19 08:37:40|5637.87|5637.87|5637.52|5637.52|5637.87|5637.87|5637.52|5637.52|0
1637311070000|2021-11-19 08:37:50|5636.81|5636.81|5636.81|5636.81|5636.81|5636.81|5636.81|5636.81|0
1637311080000|2021-11-19 08:38:00|5636.1|5636.1|5636.1|5636.1|5636.1|5636.1|5636.1|5636.1|0
1637311100000|2021-11-19 08:38:20|5635.99|5635.99|5635.99|5635.99|5635.99|5635.99|5635.99|5635.99|0
1637311110000|2021-11-19 08:38:30|5635.87|5635.87|5635.87|5635.87|5635.87|5635.87|5635.87|5635.87|0
1637311120000|2021-11-19 08:38:40|5635.75|5635.75|5638.22|5638.22|5638.34|5638.34|5635.75|5635.75|0
1637311150000|2021-11-19 08:39:10|5639.61|5639.61|5639.61|5639.61|5639.61|5639.61|5639.61|5639.61|0
1637311160000|2021-11-19 08:39:20|5641.02|5641.02|5642.65|5642.65|5642.65|5642.65|5641.02|5641.02|0
1637311170000|2021-11-19 08:39:30|5643.71|5643.71|5643.99|5643.99|5643.99|5643.99|5643.71|5643.71|0
1637311190000|2021-11-19 08:39:50|5643.31|5643.31|5643.31|5643.31|5643.65|5643.65|5643.31|5643.31|0
1637311200000|2021-11-19 08:40:00|5643.65|5643.65|5643.88|5643.88|5643.88|5643.88|5643.65|5643.65|0
1637311210000|2021-11-19 08:40:10|5642.47|5642.47|5642.12|5642.12|5642.47|5642.47|5642.12|5642.12|0
1637311230000|2021-11-19 08:40:30|5642.47|5642.47|5642.47|5642.47|5642.47|5642.47|5642.47|5642.47|0
1637311270000|2021-11-19 08:41:10|5641.76|5641.76|5641.76|5641.76|5641.76|5641.76|5641.76|5641.76|0
1637311280000|2021-11-19 08:41:20|5640.35|5640.35|5638.28|5638.28|5640.35|5640.35|5638.28|5638.28|0
1637311290000|2021-11-19 08:41:30|5637.57|5637.57|5636.87|5636.87|5637.57|5637.57|5636.87|5636.87|0
1637311300000|2021-11-19 08:41:40|5636.16|5636.16|5635.98|5635.98|5636.16|5636.16|5635.28|5635.28|0
1637311310000|2021-11-19 08:41:50|5635.75|5635.75|5635.75|5635.75|5635.75|5635.75|5635.75|5635.75|0
1637311320000|2021-11-19 08:42:00|5636.09|5636.09|5635.84|5635.84|5636.09|5636.09|5635.84|5635.84|0
1637311330000|2021-11-19 08:42:10|5635.72|5635.72|5636.07|5636.07|5636.07|5636.07|5635.72|5635.72|0
1637311340000|2021-11-19 08:42:20|5635.83|5635.83|5635.83|5635.83|5635.83|5635.83|5635.83|5635.83|0
1637311370000|2021-11-19 08:42:50|5634.77|5634.77|5635.12|5635.12|5635.12|5635.12|5634.77|5634.77|0
1637311380000|2021-11-19 08:43:00|5635.83|5635.83|5635.83|5635.83|5635.83|5635.83|5635.83|5635.83|0
1637311400000|2021-11-19 08:43:20|5636.89|5636.89|5636.56|5636.56|5636.89|5636.89|5636.21|5636.21|0
1637311440000|2021-11-19 08:44:00|5636.33|5636.33|5634.33|5634.33|5636.44|5636.44|5634.33|5634.33|0
1637311470000|2021-11-19 08:44:30|5635.03|5635.03|5635.03|5635.03|5635.03|5635.03|5635.03|5635.03|0
1637311500000|2021-11-19 08:45:00|5634.91|5634.91|5635.55|5635.55|5635.55|5635.55|5634.91|5634.91|0
1637311540000|2021-11-19 08:45:40|5635.89|5635.89|5635.89|5635.89|5635.89|5635.89|5635.89|5635.89|0
1637311560000|2021-11-19 08:46:00|5636.22|5636.22|5636.58|5636.58|5636.58|5636.58|5636.22|5636.22|0
1637311600000|2021-11-19 08:46:40|5637.64|5637.64|5637.64|5637.64|5637.64|5637.64|5637.64|5637.64|0
1637311620000|2021-11-19 08:47:00|5636.58|5636.58|5636.58|5636.58|5636.58|5636.58|5636.58|5636.58|0
1637311650000|2021-11-19 08:47:30|5634.46|5634.46|5634.46|5634.46|5634.46|5634.46|5634.46|5634.46|0
1637311660000|2021-11-19 08:47:40|5631.99|5631.99|5631.28|5631.28|5631.99|5631.99|5630.93|5630.93|0
1637311680000|2021-11-19 08:48:00|5632.34|5632.34|5632.34|5632.34|5632.34|5632.34|5632.34|5632.34|0
1637311720000|2021-11-19 08:48:40|5633.4|5633.4|5633.75|5633.75|5633.75|5633.75|5633.4|5633.4|0
1637311730000|2021-11-19 08:48:50|5633.99|5633.99|5634.1|5634.1|5634.1|5634.1|5633.99|5633.99|0
1637311760000|2021-11-19 08:49:20|5635.16|5635.16|5635.16|5635.16|5635.16|5635.16|5635.16|5635.16|0
1637311780000|2021-11-19 08:49:40|5634.81|5634.81|5634.81|5634.81|5634.81|5634.81|5634.81|5634.81|0
1637311800000|2021-11-19 08:50:00|5635.16|5635.16|5635.16|5635.16|5635.16|5635.16|5635.16|5635.16|0
1637311830000|2021-11-19 08:50:30|5635.87|5635.87|5636.57|5636.57|5636.57|5636.57|5635.87|5635.87|0
1637311850000|2021-11-19 08:50:50|5635.87|5635.87|5635.87|5635.87|5635.87|5635.87|5635.87|5635.87|0
1637311890000|2021-11-19 08:51:30|5635.52|5635.52|5635.52|5635.52|5635.52|5635.52|5635.52|5635.52|0
1637311910000|2021-11-19 08:51:50|5635.05|5635.05|5635.42|5635.42|5635.42|5635.42|5635.05|5635.05|0
1637311920000|2021-11-19 08:52:00|5635.07|5635.07|5634.83|5634.83|5635.07|5635.07|5634.83|5634.83|0
1637311930000|2021-11-19 08:52:10|5635.18|5635.18|5635.18|5635.18|5635.18|5635.18|5635.18|5635.18|0
1637311940000|2021-11-19 08:52:20|5634.13|5634.13|5634.13|5634.13|5634.13|5634.13|5634.13|5634.13|0
1637311950000|2021-11-19 08:52:30|5633.42|5633.42|5634.48|5634.48|5634.48|5634.48|5633.42|5633.42|0
1637311970000|2021-11-19 08:52:50|5634.01|5634.01|5633.54|5633.54|5634.01|5634.01|5633.54|5633.54|0
1637311980000|2021-11-19 08:53:00|5633.78|5633.78|5634.35|5634.35|5634.47|5634.47|5633.66|5633.66|0
1637312000000|2021-11-19 08:53:20|5634.71|5634.71|5634.71|5634.71|5634.71|5634.71|5634.71|5634.71|0
1637312010000|2021-11-19 08:53:30|5634|5634|5633.65|5633.65|5634|5634|5633.65|5633.65|0
1637312030000|2021-11-19 08:53:50|5634|5634|5634|5634|5634|5634|5634|5634|0
1637312040000|2021-11-19 08:54:00|5634.35|5634.35|5634.63|5634.63|5634.63|5634.63|5634.35|5634.35|0
1637312050000|2021-11-19 08:54:10|5637.08|5637.08|5637.43|5637.43|5637.43|5637.43|5637.08|5637.08|0
1637312060000|2021-11-19 08:54:20|5637.18|5637.18|5637.18|5637.18|5637.18|5637.18|5637.18|5637.18|0
1637312080000|2021-11-19 08:54:40|5637.54|5637.54|5637.42|5637.42|5637.54|5637.54|5637.42|5637.42|0
1637312110000|2021-11-19 08:55:10|5637.77|5637.77|5637.65|5637.65|5637.77|5637.77|5637.65|5637.65|0
1637312130000|2021-11-19 08:55:30|5635.89|5635.89|5635.89|5635.89|5635.89|5635.89|5635.89|5635.89|0
1637312160000|2021-11-19 08:56:00|5636.95|5636.95|5636.95|5636.95|5636.95|5636.95|5636.95|5636.95|0
1637312170000|2021-11-19 08:56:10|5637.44|5637.44|5638.86|5638.86|5638.86|5638.86|5637.44|5637.44|0
1637312210000|2021-11-19 08:56:50|5639.21|5639.21|5639.21|5639.21|5639.21|5639.21|5639.21|5639.21|0
1637312230000|2021-11-19 08:57:10|5638.5|5638.5|5637.44|5637.44|5638.5|5638.5|5637.44|5637.44|0
1637312240000|2021-11-19 08:57:20|5637.68|5637.68|5637.68|5637.68|5637.68|5637.68|5637.68|5637.68|0
1637312260000|2021-11-19 08:57:40|5638.18|5638.18|5638.18|5638.18|5638.18|5638.18|5638.18|5638.18|0
1637312270000|2021-11-19 08:57:50|5638.53|5638.53|5636.76|5636.76|5638.53|5638.53|5636.76|5636.76|0
1637312280000|2021-11-19 08:58:00|5637.47|5637.47|5637.47|5637.47|5637.47|5637.47|5637.47|5637.47|0
1637312370000|2021-11-19 08:59:30|5636.72|5636.72|5636.72|5636.72|5636.72|5636.72|5636.72|5636.72|0
1637312390000|2021-11-19 08:59:50|5638.14|5638.14|5638.14|5638.14|5638.14|5638.14|5638.14|5638.14|0
1637312400000|2021-11-19 09:00:00|5637.78|5637.78|5637.78|5637.78|5637.78|5637.78|5637.78|5637.78|0
1637312420000|2021-11-19 09:00:20|5638.49|5638.49|5639.44|5639.44|5639.44|5639.44|5638.49|5638.49|0
1637312430000|2021-11-19 09:00:30|5640.15|5640.15|5639.8|5639.8|5640.15|5640.15|5639.8|5639.8|0
1637312450000|2021-11-19 09:00:50|5639.09|5639.09|5639.44|5639.44|5639.44|5639.44|5639.09|5639.09|0
1637312460000|2021-11-19 09:01:00|5640.5|5640.5|5640.5|5640.5|5640.85|5640.85|5640.5|5640.5|0
1637312470000|2021-11-19 09:01:10|5640.85|5640.85|5641.91|5641.91|5641.91|5641.91|5640.85|5640.85|0
1637312480000|2021-11-19 09:01:20|5640.85|5640.85|5640.15|5640.15|5640.85|5640.85|5640.15|5640.15|0
1637312510000|2021-11-19 09:01:50|5641.21|5641.21|5641.21|5641.21|5641.21|5641.21|5641.21|5641.21|0
1637312520000|2021-11-19 09:02:00|5641.91|5641.91|5643.09|5643.09|5643.09|5643.09|5641.56|5641.56|0
1637312530000|2021-11-19 09:02:10|5643.34|5643.34|5643.34|5643.34|5643.34|5643.34|5643.34|5643.34|0
1637312540000|2021-11-19 09:02:20|5644.04|5644.04|5645.46|5645.46|5645.46|5645.46|5644.04|5644.04|0
1637312580000|2021-11-19 09:03:00|5644.04|5644.04|5644.04|5644.04|5645.46|5645.46|5644.04|5644.04|0
1637312600000|2021-11-19 09:03:20|5643.34|5643.34|5642.74|5642.74|5643.34|5643.34|5642.74|5642.74|0
1637312610000|2021-11-19 09:03:30|5642.03|5642.03|5642.03|5642.03|5642.03|5642.03|5642.03|5642.03|0
1637312630000|2021-11-19 09:03:50|5641.69|5641.69|5641.69|5641.69|5641.69|5641.69|5641.69|5641.69|0
1637312640000|2021-11-19 09:04:00|5642.03|5642.03|5642.03|5642.03|5642.03|5642.03|5642.03|5642.03|0
1637312670000|2021-11-19 09:04:30|5641.78|5641.78|5641.08|5641.08|5641.78|5641.78|5641.08|5641.08|0
1637312680000|2021-11-19 09:04:40|5641.43|5641.43|5643.55|5643.55|5643.55|5643.55|5641.43|5641.43|0
1637312700000|2021-11-19 09:05:00|5644.61|5644.61|5644.61|5644.61|5644.61|5644.61|5644.61|5644.61|0
1637312720000|2021-11-19 09:05:20|5644.14|5644.14|5644.14|5644.14|5644.14|5644.14|5644.14|5644.14|0
1637312730000|2021-11-19 09:05:30|5644.49|5644.49|5645.55|5645.55|5645.55|5645.55|5644.49|5644.49|0
1637312740000|2021-11-19 09:05:40|5644.84|5644.84|5644.84|5644.84|5644.84|5644.84|5644.84|5644.84|0
1637312760000|2021-11-19 09:06:00|5644.14|5644.14|5644.14|5644.14|5644.14|5644.14|5644.14|5644.14|0
1637312770000|2021-11-19 09:06:10|5645.19|5645.19|5646.25|5646.25|5646.25|5646.25|5645.19|5645.19|0
1637312780000|2021-11-19 09:06:20|5646.59|5646.59|5646.25|5646.25|5646.59|5646.59|5646.25|5646.25|0
1637312820000|2021-11-19 09:07:00|5645.9|5645.9|5646.13|5646.13|5646.13|5646.13|5645.9|5645.9|0
1637312830000|2021-11-19 09:07:10|5646.49|5646.49|5646.49|5646.49|5647.55|5647.55|5646.49|5646.49|0
1637312840000|2021-11-19 09:07:20|5647.19|5647.19|5647.19|5647.19|5647.19|5647.19|5647.19|5647.19|0
1637312850000|2021-11-19 09:07:30|5646.49|5646.49|5647.44|5647.44|5647.44|5647.44|5646.49|5646.49|0
1637312860000|2021-11-19 09:07:40|5647.21|5647.21|5647.21|5647.21|5647.21|5647.21|5647.21|5647.21|0
1637312870000|2021-11-19 09:07:50|5646.86|5646.86|5646.86|5646.86|5646.86|5646.86|5646.86|5646.86|0
1637312880000|2021-11-19 09:08:00|5646.5|5646.5|5646.5|5646.5|5646.5|5646.5|5646.5|5646.5|0
1637312890000|2021-11-19 09:08:10|5647.56|5647.56|5647.56|5647.56|5647.56|5647.56|5647.56|5647.56|0
1637312920000|2021-11-19 09:08:40|5646.86|5646.86|5646.86|5646.86|5646.86|5646.86|5646.86|5646.86|0
1637312930000|2021-11-19 09:08:50|5646.97|5646.97|5647.68|5647.68|5647.68|5647.68|5646.97|5646.97|0
1637312960000|2021-11-19 09:09:20|5646.97|5646.97|5646.97|5646.97|5646.97|5646.97|5646.97|5646.97|0
1637312970000|2021-11-19 09:09:30|5648.03|5648.03|5648.03|5648.03|5648.03|5648.03|5648.03|5648.03|0
1637312990000|2021-11-19 09:09:50|5648.37|5648.37|5648.03|5648.03|5648.37|5648.37|5648.03|5648.03|0
1637313010000|2021-11-19 09:10:10|5647.68|5647.68|5647.68|5647.68|5647.68|5647.68|5647.68|5647.68|0
1637313060000|2021-11-19 09:11:00|5647.91|5647.91|5648.37|5648.37|5648.37|5648.37|5647.31|5647.31|0
1637313110000|2021-11-19 09:11:50|5648.02|5648.02|5648.02|5648.02|5648.02|5648.02|5648.02|5648.02|0
1637313120000|2021-11-19 09:12:00|5648.72|5648.72|5648.72|5648.72|5648.72|5648.72|5648.72|5648.72|0
1637313130000|2021-11-19 09:12:10|5648.97|5648.97|5649.08|5649.08|5649.43|5649.43|5648.72|5648.72|0
1637313140000|2021-11-19 09:12:20|5649.43|5649.43|5649.43|5649.43|5649.43|5649.43|5649.43|5649.43|0
1637313150000|2021-11-19 09:12:30|5649.77|5649.77|5649.43|5649.43|5649.77|5649.77|5649.43|5649.43|0
1637313160000|2021-11-19 09:12:40|5649.78|5649.78|5649.78|5649.78|5649.78|5649.78|5649.78|5649.78|0
1637313180000|2021-11-19 09:13:00|5649.43|5649.43|5648.37|5648.37|5649.43|5649.43|5648.37|5648.37|0
1637313190000|2021-11-19 09:13:10|5649.08|5649.08|5649.08|5649.08|5649.08|5649.08|5649.08|5649.08|0
1637313240000|2021-11-19 09:14:00|5649.19|5649.19|5649.19|5649.19|5649.19|5649.19|5649.19|5649.19|0
1637313270000|2021-11-19 09:14:30|5650.6|5650.6|5650.25|5650.25|5650.6|5650.6|5650.25|5650.25|0
1637313280000|2021-11-19 09:14:40|5650.96|5650.96|5651.19|5651.19|5651.19|5651.19|5650.96|5650.96|0
1637313290000|2021-11-19 09:14:50|5650.84|5650.84|5650.84|5650.84|5650.84|5650.84|5650.84|5650.84|0
1637313300000|2021-11-19 09:15:00|5650.13|5650.13|5650.13|5650.13|5650.13|5650.13|5650.13|5650.13|0
1637313320000|2021-11-19 09:15:20|5649.43|5649.43|5649.43|5649.43|5649.54|5649.54|5649.08|5649.08|0
1637313360000|2021-11-19 09:16:00|5650.13|5650.13|5650.13|5650.13|5650.13|5650.13|5650.13|5650.13|0
1637313370000|2021-11-19 09:16:10|5649.78|5649.78|5649.78|5649.78|5649.78|5649.78|5649.78|5649.78|0
1637313410000|2021-11-19 09:16:50|5649.43|5649.43|5649.43|5649.43|5649.43|5649.43|5649.43|5649.43|0
1637313430000|2021-11-19 09:17:10|5650.01|5650.01|5650.36|5650.36|5650.71|5650.71|5650.01|5650.01|0
1637313450000|2021-11-19 09:17:30|5650.83|5650.83|5651.53|5651.53|5651.53|5651.53|5650.83|5650.83|0
1637313460000|2021-11-19 09:17:40|5651.41|5651.41|5651.76|5651.76|5652.1|5652.1|5651.41|5651.41|0
1637313470000|2021-11-19 09:17:50|5651.65|5651.65|5651.41|5651.41|5652.09|5652.09|5651.41|5651.41|0
1637313480000|2021-11-19 09:18:00|5651.76|5651.76|5652.26|5652.26|5652.26|5652.26|5651.76|5651.76|0
1637313490000|2021-11-19 09:18:10|5651.44|5651.44|5651.92|5651.92|5651.92|5651.92|5651.44|5651.44|0
1637313500000|2021-11-19 09:18:20|5652.17|5652.17|5652.17|5652.17|5652.17|5652.17|5652.17|5652.17|0
1637313510000|2021-11-19 09:18:30|5652.29|5652.29|5652.29|5652.29|5652.29|5652.29|5652.29|5652.29|0
1637313550000|2021-11-19 09:19:10|5653|5653|5653.35|5653.35|5653.35|5653.35|5653|5653|0
1637313570000|2021-11-19 09:19:30|5654.03|5654.03|5653.35|5653.35|5654.03|5654.03|5653.35|5653.35|0
1637313590000|2021-11-19 09:19:50|5652.64|5652.64|5652.29|5652.29|5652.64|5652.64|5652.29|5652.29|0
1637313600000|2021-11-19 09:20:00|5651.94|5651.94|5651.59|5651.59|5651.94|5651.94|5651.59|5651.59|0
1637313630000|2021-11-19 09:20:30|5651.34|5651.34|5651.34|5651.34|5651.34|5651.34|5651.34|5651.34|0
1637313640000|2021-11-19 09:20:40|5651.68|5651.68|5651.4|5651.4|5651.68|5651.68|5651.4|5651.4|0
1637313650000|2021-11-19 09:20:50|5651.51|5651.51|5651.53|5651.53|5651.53|5651.53|5650.47|5650.47|0
1637313710000|2021-11-19 09:21:50|5651.19|5651.19|5651.53|5651.53|5651.53|5651.53|5651.19|5651.19|0
1637313760000|2021-11-19 09:22:40|5651.17|5651.17|5650.82|5650.82|5651.17|5651.17|5650.82|5650.82|0
1637313770000|2021-11-19 09:22:50|5651.53|5651.53|5650.82|5650.82|5651.53|5651.53|5650.82|5650.82|0
1637313790000|2021-11-19 09:23:10|5650.48|5650.48|5650.48|5650.48|5650.48|5650.48|5650.48|5650.48|0
1637313800000|2021-11-19 09:23:20|5650.14|5650.14|5649.81|5649.81|5650.14|5650.14|5649.81|5649.81|0
1637313810000|2021-11-19 09:23:30|5649.45|5649.45|5649.79|5649.79|5649.79|5649.79|5649.45|5649.45|0
1637313840000|2021-11-19 09:24:00|5649.45|5649.45|5650.48|5650.48|5650.48|5650.48|5649.1|5649.1|0
1637313850000|2021-11-19 09:24:10|5650.01|5650.01|5650.01|5650.01|5650.01|5650.01|5650.01|5650.01|0
1637313870000|2021-11-19 09:24:30|5649.9|5649.9|5649.9|5649.9|5649.9|5649.9|5649.9|5649.9|0
1637313890000|2021-11-19 09:24:50|5649.54|5649.54|5650.6|5650.6|5650.6|5650.6|5649.54|5649.54|0
1637313900000|2021-11-19 09:25:00|5650.88|5650.88|5650.88|5650.88|5650.88|5650.88|5650.88|5650.88|0
1637313930000|2021-11-19 09:25:30|5651.13|5651.13|5652.66|5652.66|5652.66|5652.66|5651.13|5651.13|0
1637313940000|2021-11-19 09:25:40|5652.89|5652.89|5652.89|5652.89|5652.89|5652.89|5652.89|5652.89|0
1637313950000|2021-11-19 09:25:50|5653.6|5653.6|5654.3|5654.3|5654.3|5654.3|5653.6|5653.6|0
1637313970000|2021-11-19 09:26:10|5654.58|5654.58|5653.88|5653.88|5654.58|5654.58|5653.88|5653.88|0
1637313980000|2021-11-19 09:26:20|5654.23|5654.23|5654.23|5654.23|5654.23|5654.23|5654.23|5654.23|0
1637314000000|2021-11-19 09:26:40|5655.68|5655.68|5655.68|5655.68|5655.68|5655.68|5655.68|5655.68|0
1637314010000|2021-11-19 09:26:50|5653.92|5653.92|5653.92|5653.92|5653.92|5653.92|5653.92|5653.92|0
1637314020000|2021-11-19 09:27:00|5653.57|5653.57|5653.57|5653.57|5653.57|5653.57|5653.57|5653.57|0
1637314040000|2021-11-19 09:27:20|5653.33|5653.33|5653.92|5653.92|5654.04|5654.04|5653.33|5653.33|0
1637314050000|2021-11-19 09:27:30|5653.67|5653.67|5653.67|5653.67|5653.67|5653.67|5653.67|5653.67|0
1637314080000|2021-11-19 09:28:00|5654.02|5654.02|5654.02|5654.02|5654.02|5654.02|5654.02|5654.02|0
1637314110000|2021-11-19 09:28:30|5654.73|5654.73|5654.38|5654.38|5654.73|5654.73|5654.38|5654.38|0
1637314140000|2021-11-19 09:29:00|5653.32|5653.32|5653.67|5653.67|5653.67|5653.67|5653.32|5653.32|0
1637314150000|2021-11-19 09:29:10|5653.33|5653.33|5653.45|5653.45|5653.45|5653.45|5653.33|5653.33|0
1637314160000|2021-11-19 09:29:20|5653.56|5653.56|5653.92|5653.92|5653.92|5653.92|5653.56|5653.56|0
1637314170000|2021-11-19 09:29:30|5652.86|5652.86|5654.85|5654.85|5654.85|5654.85|5652.86|5652.86|0
1637314180000|2021-11-19 09:29:40|5654.97|5654.97|5654.97|5654.97|5654.97|5654.97|5654.97|5654.97|0
1637314190000|2021-11-19 09:29:50|5655.32|5655.32|5653.91|5653.91|5655.32|5655.32|5653.91|5653.91|0
1637314200000|2021-11-19 09:30:00|5653.09|5653.09|5652.97|5652.97|5653.09|5653.09|5652.62|5652.62|0
1637314210000|2021-11-19 09:30:10|5653.33|5653.33|5653.33|5653.33|5653.33|5653.33|5653.33|5653.33|0
1637314220000|2021-11-19 09:30:20|5653.44|5653.44|5653.56|5653.56|5653.56|5653.56|5653.44|5653.44|0
1637314230000|2021-11-19 09:30:30|5653.09|5653.09|5651.05|5651.05|5653.09|5653.09|5651.05|5651.05|0
1637314240000|2021-11-19 09:30:40|5649.99|5649.99|5651.51|5651.51|5651.51|5651.51|5649.74|5649.74|0
1637314250000|2021-11-19 09:30:50|5651.86|5651.86|5651.86|5651.86|5651.86|5651.86|5651.86|5651.86|0
1637314260000|2021-11-19 09:31:00|5651.51|5651.51|5650.8|5650.8|5651.51|5651.51|5650.8|5650.8|0
1637314270000|2021-11-19 09:31:10|5651.16|5651.16|5651.16|5651.16|5651.16|5651.16|5651.16|5651.16|0
1637314290000|2021-11-19 09:31:30|5651.04|5651.04|5652.45|5652.45|5652.45|5652.45|5651.04|5651.04|0
1637314320000|2021-11-19 09:32:00|5652.57|5652.57|5651.23|5651.23|5652.57|5652.57|5651.23|5651.23|0
1637314340000|2021-11-19 09:32:20|5650.98|5650.98|5650.98|5650.98|5650.98|5650.98|5650.98|5650.98|0
1637314380000|2021-11-19 09:33:00|5651.33|5651.33|5652.89|5652.89|5652.89|5652.89|5651.33|5651.33|0
1637314390000|2021-11-19 09:33:10|5652.55|5652.55|5652.55|5652.55|5652.55|5652.55|5652.55|5652.55|0
1637314410000|2021-11-19 09:33:30|5652.78|5652.78|5652.18|5652.18|5652.78|5652.78|5652.18|5652.18|0
1637314420000|2021-11-19 09:33:40|5652.54|5652.54|5652.54|5652.54|5652.54|5652.54|5652.54|5652.54|0
1637314450000|2021-11-19 09:34:10|5653.24|5653.24|5653.24|5653.24|5653.24|5653.24|5653.24|5653.24|0
1637314460000|2021-11-19 09:34:20|5653.49|5653.49|5653.49|5653.49|5653.49|5653.49|5653.49|5653.49|0
1637314470000|2021-11-19 09:34:30|5654.2|5654.2|5654.2|5654.2|5654.2|5654.2|5654.2|5654.2|0
1637314500000|2021-11-19 09:35:00|5652.78|5652.78|5653.14|5653.14|5653.25|5653.25|5652.08|5652.08|0
1637314510000|2021-11-19 09:35:10|5652.78|5652.78|5652.78|5652.78|5652.78|5652.78|5652.78|5652.78|0
1637314530000|2021-11-19 09:35:30|5653.12|5653.12|5653.12|5653.12|5653.12|5653.12|5653.12|5653.12|0
1637314540000|2021-11-19 09:35:40|5654.18|5654.18|5653.95|5653.95|5654.18|5654.18|5653.95|5653.95|0
1637314550000|2021-11-19 09:35:50|5652.89|5652.89|5652.89|5652.89|5652.89|5652.89|5652.89|5652.89|0
1637314570000|2021-11-19 09:36:10|5652.77|5652.77|5652.77|5652.77|5652.77|5652.77|5652.77|5652.77|0
1637314600000|2021-11-19 09:36:40|5653.48|5653.48|5654.19|5654.19|5654.19|5654.19|5653.48|5653.48|0
1637314610000|2021-11-19 09:36:50|5654.54|5654.54|5654.82|5654.82|5654.82|5654.82|5654.54|5654.54|0
1637314630000|2021-11-19 09:37:10|5654.46|5654.46|5654.11|5654.11|5654.46|5654.46|5654.11|5654.11|0
1637314650000|2021-11-19 09:37:30|5654.23|5654.23|5654.23|5654.23|5654.23|5654.23|5654.23|5654.23|0
1637314670000|2021-11-19 09:37:50|5654.58|5654.58|5654.58|5654.58|5654.58|5654.58|5654.58|5654.58|0
1637314680000|2021-11-19 09:38:00|5656.72|5656.72|5656.05|5656.05|5657|5657|5656.05|5656.05|0
1637314690000|2021-11-19 09:38:10|5654.99|5654.99|5654.99|5654.99|5654.99|5654.99|5654.99|5654.99|0
1637314710000|2021-11-19 09:38:30|5655.34|5655.34|5656.05|5656.05|5656.05|5656.05|5655.34|5655.34|0
1637314720000|2021-11-19 09:38:40|5656.17|5656.17|5656.17|5656.17|5656.17|5656.17|5656.17|5656.17|0
1637314730000|2021-11-19 09:38:50|5654.4|5654.4|5653.34|5653.34|5654.4|5654.4|5653.34|5653.34|0
1637314750000|2021-11-19 09:39:10|5653.69|5653.69|5653.36|5653.36|5653.69|5653.69|5652.65|5652.65|0
1637314760000|2021-11-19 09:39:20|5654.42|5654.42|5654.42|5654.42|5654.77|5654.77|5654.42|5654.42|0
1637314770000|2021-11-19 09:39:30|5654.3|5654.3|5652.77|5652.77|5654.3|5654.3|5652.77|5652.77|0
1637314780000|2021-11-19 09:39:40|5652.65|5652.65|5652.65|5652.65|5652.65|5652.65|5652.65|5652.65|0
1637314800000|2021-11-19 09:40:00|5651.71|5651.71|5650.73|5650.73|5651.71|5651.71|5649.32|5649.32|0
1637314810000|2021-11-19 09:40:10|5650.84|5650.84|5650.84|5650.84|5650.84|5650.84|5650.84|5650.84|0
1637314820000|2021-11-19 09:40:20|5650.61|5650.61|5650.61|5650.61|5650.61|5650.61|5650.61|5650.61|0
1637314840000|2021-11-19 09:40:40|5650.84|5650.84|5650.84|5650.84|5650.84|5650.84|5650.84|5650.84|0
1637314850000|2021-11-19 09:40:50|5650.51|5650.51|5650.51|5650.51|5650.51|5650.51|5650.51|5650.51|0
1637314860000|2021-11-19 09:41:00|5650.86|5650.86|5650.86|5650.86|5650.86|5650.86|5650.86|5650.86|0
1637314870000|2021-11-19 09:41:10|5650.15|5650.15|5650.15|5650.15|5650.15|5650.15|5650.15|5650.15|0
1637314900000|2021-11-19 09:41:40|5649.8|5649.8|5649.09|5649.09|5649.8|5649.8|5649.09|5649.09|0
1637314910000|2021-11-19 09:41:50|5649.34|5649.34|5649.84|5649.84|5649.84|5649.84|5649.34|5649.34|0
1637314920000|2021-11-19 09:42:00|5650.09|5650.09|5650.09|5650.09|5650.09|5650.09|5650.09|5650.09|0
1637314950000|2021-11-19 09:42:30|5649.84|5649.84|5649.84|5649.84|5649.84|5649.84|5649.84|5649.84|0
1637314980000|2021-11-19 09:43:00|5649.72|5649.72|5649.61|5649.61|5649.72|5649.72|5649.61|5649.61|0
1637314990000|2021-11-19 09:43:10|5648.19|5648.19|5647.49|5647.49|5648.19|5648.19|5647.49|5647.49|0
1637315000000|2021-11-19 09:43:20|5646.78|5646.78|5645.79|5645.79|5646.78|5646.78|5645.79|5645.79|0
1637315020000|2021-11-19 09:43:40|5646.14|5646.14|5646.14|5646.14|5646.14|5646.14|5646.14|5646.14|0
1637315030000|2021-11-19 09:43:50|5645.08|5645.08|5645.08|5645.08|5645.08|5645.08|5645.08|5645.08|0
1637315040000|2021-11-19 09:44:00|5645.43|5645.43|5644.96|5644.96|5645.67|5645.67|5644.96|5644.96|0
1637315060000|2021-11-19 09:44:20|5645.2|5645.2|5642.57|5642.57|5645.2|5645.2|5642.57|5642.57|0
1637315070000|2021-11-19 09:44:30|5642.29|5642.29|5642.76|5642.76|5643|5643|5642.29|5642.29|0
1637315080000|2021-11-19 09:44:40|5642.65|5642.65|5642.65|5642.65|5642.65|5642.65|5642.65|5642.65|0
1637315100000|2021-11-19 09:45:00|5642.76|5642.76|5643.12|5643.12|5643.12|5643.12|5642.76|5642.76|0
1637315120000|2021-11-19 09:45:20|5643.36|5643.36|5645.48|5645.48|5645.48|5645.48|5643.36|5643.36|0
1637315160000|2021-11-19 09:46:00|5645.13|5645.13|5645.25|5645.25|5645.25|5645.25|5645.13|5645.13|0
1637315190000|2021-11-19 09:46:30|5643.13|5643.13|5643.13|5643.13|5643.13|5643.13|5643.13|5643.13|0
1637315200000|2021-11-19 09:46:40|5643.36|5643.36|5643.36|5643.36|5643.36|5643.36|5643.36|5643.36|0
1637315220000|2021-11-19 09:47:00|5642.66|5642.66|5643.01|5643.01|5643.01|5643.01|5642.66|5642.66|0
1637315230000|2021-11-19 09:47:10|5641.6|5641.6|5641.35|5641.35|5641.6|5641.6|5641.35|5641.35|0
1637315260000|2021-11-19 09:47:40|5641.7|5641.7|5641.7|5641.7|5641.7|5641.7|5641.7|5641.7|0
1637315270000|2021-11-19 09:47:50|5641.98|5641.98|5641.98|5641.98|5641.98|5641.98|5641.98|5641.98|0
1637315280000|2021-11-19 09:48:00|5642.21|5642.21|5641.6|5641.6|5642.21|5642.21|5641.6|5641.6|0
1637315290000|2021-11-19 09:48:10|5641.35|5641.35|5640.77|5640.77|5641.35|5641.35|5640.53|5640.53|0
1637315300000|2021-11-19 09:48:20|5641.13|5641.13|5641.13|5641.13|5641.13|5641.13|5641.13|5641.13|0
1637315320000|2021-11-19 09:48:40|5640.07|5640.07|5640.07|5640.07|5640.07|5640.07|5640.07|5640.07|0
1637315350000|2021-11-19 09:49:10|5639.83|5639.83|5639.83|5639.83|5639.83|5639.83|5639.83|5639.83|0
1637315370000|2021-11-19 09:49:30|5640.17|5640.17|5640.42|5640.42|5640.42|5640.42|5640.17|5640.17|0
1637315400000|2021-11-19 09:50:00|5640.08|5640.08|5640.08|5640.08|5640.08|5640.08|5640.08|5640.08|0
1637315420000|2021-11-19 09:50:20|5639.73|5639.73|5639.73|5639.73|5639.73|5639.73|5639.73|5639.73|0
1637315440000|2021-11-19 09:50:40|5639.02|5639.02|5640.79|5640.79|5640.79|5640.79|5639.02|5639.02|0
1637315450000|2021-11-19 09:50:50|5641.13|5641.13|5642.19|5642.19|5642.19|5642.19|5641.13|5641.13|0
1637315460000|2021-11-19 09:51:00|5642.47|5642.47|5642.47|5642.47|5642.47|5642.47|5642.47|5642.47|0
1637315480000|2021-11-19 09:51:20|5642.11|5642.11|5642.11|5642.11|5642.11|5642.11|5642.11|5642.11|0
1637315530000|2021-11-19 09:52:10|5642.35|5642.35|5641.64|5641.64|5642.35|5642.35|5641.64|5641.64|0
1637315540000|2021-11-19 09:52:20|5641.41|5641.41|5641.29|5641.29|5641.41|5641.41|5641.29|5641.29|0
1637315560000|2021-11-19 09:52:40|5640.94|5640.94|5640.94|5640.94|5640.94|5640.94|5640.94|5640.94|0
1637315590000|2021-11-19 09:53:10|5640.6|5640.6|5640.6|5640.6|5640.6|5640.6|5640.6|5640.6|0
1637315600000|2021-11-19 09:53:20|5640.48|5640.48|5640.48|5640.48|5640.48|5640.48|5640.48|5640.48|0
1637315630000|2021-11-19 09:53:50|5640.36|5640.36|5638.85|5638.85|5640.36|5640.36|5638.6|5638.6|0
1637315640000|2021-11-19 09:54:00|5638.5|5638.5|5637.79|5637.79|5638.5|5638.5|5637.79|5637.79|0
1637315650000|2021-11-19 09:54:10|5637.08|5637.08|5637.08|5637.08|5637.08|5637.08|5637.08|5637.08|0
1637315680000|2021-11-19 09:54:40|5635.32|5635.32|5633.66|5633.66|5635.32|5635.32|5633.66|5633.66|0
1637315690000|2021-11-19 09:54:50|5633.32|5633.32|5632.34|5632.34|5633.32|5633.32|5632.34|5632.34|0
1637315700000|2021-11-19 09:55:00|5632.1|5632.1|5631.03|5631.03|5632.1|5632.1|5630.33|5630.33|0
1637315720000|2021-11-19 09:55:20|5631.39|5631.39|5632.09|5632.09|5632.09|5632.09|5631.39|5631.39|0
1637315730000|2021-11-19 09:55:30|5630.68|5630.68|5630.68|5630.68|5630.68|5630.68|5630.68|5630.68|0
1637315740000|2021-11-19 09:55:40|5629.27|5629.27|5629.27|5629.27|5629.27|5629.27|5629.27|5629.27|0
1637315770000|2021-11-19 09:56:10|5629.03|5629.03|5629.27|5629.27|5629.27|5629.27|5628.92|5628.92|0
1637315780000|2021-11-19 09:56:20|5629.02|5629.02|5628.31|5628.31|5629.02|5629.02|5628.31|5628.31|0
1637315790000|2021-11-19 09:56:30|5629.02|5629.02|5629.02|5629.02|5629.02|5629.02|5629.02|5629.02|0
1637315800000|2021-11-19 09:56:40|5629.37|5629.37|5629.37|5629.37|5629.37|5629.37|5629.37|5629.37|0
1637315820000|2021-11-19 09:57:00|5629.02|5629.02|5630.43|5630.43|5630.43|5630.43|5629.02|5629.02|0
1637315850000|2021-11-19 09:57:30|5630.08|5630.08|5628.33|5628.33|5630.08|5630.08|5628.33|5628.33|0
1637315880000|2021-11-19 09:58:00|5628.08|5628.08|5628.08|5628.08|5628.08|5628.08|5628.08|5628.08|0
1637315890000|2021-11-19 09:58:10|5627.02|5627.02|5627.02|5627.02|5627.02|5627.02|5627.02|5627.02|0
1637315910000|2021-11-19 09:58:30|5625.61|5625.61|5625.61|5625.61|5625.61|5625.61|5625.61|5625.61|0
1637315930000|2021-11-19 09:58:50|5625.33|5625.33|5623.8|5623.8|5625.33|5625.33|5623.8|5623.8|0
1637315940000|2021-11-19 09:59:00|5623.06|5623.06|5624.12|5624.12|5624.12|5624.12|5623.06|5623.06|0
1637315970000|2021-11-19 09:59:30|5623.06|5623.06|5623.06|5623.06|5623.06|5623.06|5623.06|5623.06|0
1637316000000|2021-11-19 10:00:00|5623.41|5623.41|5623.53|5623.53|5623.53|5623.53|5623.41|5623.41|0
1637316020000|2021-11-19 10:00:20|5623.41|5623.41|5623.41|5623.41|5623.41|5623.41|5623.41|5623.41|0
1637316040000|2021-11-19 10:00:40|5624.12|5624.12|5626.23|5626.23|5626.23|5626.23|5624.12|5624.12|0
1637316050000|2021-11-19 10:00:50|5626.73|5626.73|5627.08|5627.08|5627.08|5627.08|5626.73|5626.73|0
1637316060000|2021-11-19 10:01:00|5626.73|5626.73|5625.67|5625.67|5626.73|5626.73|5625.32|5625.32|0
1637316090000|2021-11-19 10:01:30|5624.97|5624.97|5624.97|5624.97|5624.97|5624.97|5624.97|5624.97|0
1637316100000|2021-11-19 10:01:40|5625.32|5625.32|5625.32|5625.32|5625.32|5625.32|5625.32|5625.32|0
1637316120000|2021-11-19 10:02:00|5625.55|5625.55|5625.91|5625.91|5625.91|5625.91|5625.55|5625.55|0
1637316150000|2021-11-19 10:02:30|5625.55|5625.55|5625.91|5625.91|5625.91|5625.91|5625.55|5625.55|0
1637316170000|2021-11-19 10:02:50|5625.56|5625.56|5625.56|5625.56|5625.56|5625.56|5625.56|5625.56|0
1637316180000|2021-11-19 10:03:00|5626.26|5626.26|5626.26|5626.26|5626.26|5626.26|5626.26|5626.26|0
1637316190000|2021-11-19 10:03:10|5626.54|5626.54|5628.79|5628.79|5628.79|5628.79|5626.54|5626.54|0
1637316200000|2021-11-19 10:03:20|5628.44|5628.44|5628.44|5628.44|5628.44|5628.44|5628.44|5628.44|0
1637316210000|2021-11-19 10:03:30|5629.11|5629.11|5629.11|5629.11|5629.11|5629.11|5629.11|5629.11|0
1637316230000|2021-11-19 10:03:50|5629|5629|5629|5629|5629|5629|5629|5629|0
1637316240000|2021-11-19 10:04:00|5628.29|5628.29|5628.29|5628.29|5628.29|5628.29|5628.29|5628.29|0
1637316250000|2021-11-19 10:04:10|5628.54|5628.54|5628.82|5628.82|5628.82|5628.82|5628.54|5628.54|0
1637316270000|2021-11-19 10:04:30|5629.17|5629.17|5629.29|5629.29|5629.41|5629.41|5629.17|5629.17|0
1637316280000|2021-11-19 10:04:40|5632.11|5632.11|5633.88|5633.88|5633.88|5633.88|5632.11|5632.11|0
1637316290000|2021-11-19 10:04:50|5634.4|5634.4|5635.82|5635.82|5635.82|5635.82|5634.4|5634.4|0
1637316320000|2021-11-19 10:05:20|5637.94|5637.94|5639.91|5639.91|5639.91|5639.91|5637.94|5637.94|0
1637316340000|2021-11-19 10:05:40|5640.19|5640.19|5640.19|5640.19|5640.19|5640.19|5640.19|5640.19|0
1637316350000|2021-11-19 10:05:50|5639.49|5639.49|5638.78|5638.78|5639.49|5639.49|5638.43|5638.43|0
1637316360000|2021-11-19 10:06:00|5639.84|5639.84|5639.84|5639.84|5639.84|5639.84|5639.84|5639.84|0
1637316380000|2021-11-19 10:06:20|5639.74|5639.74|5639.74|5639.74|5639.74|5639.74|5639.74|5639.74|0
1637316390000|2021-11-19 10:06:30|5638.32|5638.32|5638.32|5638.32|5638.32|5638.32|5638.32|5638.32|0
1637316410000|2021-11-19 10:06:50|5638.09|5638.09|5638.68|5638.68|5638.8|5638.8|5638.09|5638.09|0
1637316420000|2021-11-19 10:07:00|5639.39|5639.39|5639.27|5639.27|5639.39|5639.39|5639.27|5639.27|0
1637316440000|2021-11-19 10:07:20|5639.02|5639.02|5639.02|5639.02|5639.02|5639.02|5639.02|5639.02|0
1637316450000|2021-11-19 10:07:30|5638.68|5638.68|5638.68|5638.68|5638.68|5638.68|5638.68|5638.68|0
1637316460000|2021-11-19 10:07:40|5638.56|5638.56|5638.56|5638.56|5638.56|5638.56|5638.56|5638.56|0
1637316470000|2021-11-19 10:07:50|5638.29|5638.29|5636.96|5636.96|5638.29|5638.29|5636.96|5636.96|0
1637316480000|2021-11-19 10:08:00|5637.31|5637.31|5634.96|5634.96|5637.31|5637.31|5634.96|5634.96|0
1637316500000|2021-11-19 10:08:20|5634.28|5634.28|5634.28|5634.28|5634.28|5634.28|5634.28|5634.28|0
1637316510000|2021-11-19 10:08:30|5634.64|5634.64|5634.28|5634.28|5634.64|5634.64|5634.28|5634.28|0
1637316530000|2021-11-19 10:08:50|5633.22|5633.22|5631.98|5631.98|5633.22|5633.22|5631.98|5631.98|0
1637316540000|2021-11-19 10:09:00|5631.64|5631.64|5633.05|5633.05|5633.05|5633.05|5631.64|5631.64|0
1637316560000|2021-11-19 10:09:20|5632.7|5632.7|5632.7|5632.7|5632.7|5632.7|5632.7|5632.7|0
1637316570000|2021-11-19 10:09:30|5632.35|5632.35|5632.7|5632.7|5632.7|5632.7|5632.35|5632.35|0
1637316590000|2021-11-19 10:09:50|5632.93|5632.93|5633.05|5633.05|5633.05|5633.05|5632.93|5632.93|0
1637316600000|2021-11-19 10:10:00|5632.93|5632.93|5632.93|5632.93|5632.93|5632.93|5632.93|5632.93|0
1637316610000|2021-11-19 10:10:10|5632.65|5632.65|5632.54|5632.54|5632.65|5632.65|5632.54|5632.54|0
1637316660000|2021-11-19 10:11:00|5632.65|5632.65|5632.93|5632.93|5632.93|5632.93|5632.65|5632.65|0
1637316770000|2021-11-19 10:12:50|5633.05|5633.05|5632.82|5632.82|5633.05|5633.05|5632.82|5632.82|0
1637316830000|2021-11-19 10:13:50|5632.93|5632.93|5633.05|5633.05|5633.05|5633.05|5632.93|5632.93|0
1637316850000|2021-11-19 10:14:10|5632.82|5632.82|5632.7|5632.7|5632.82|5632.82|5632.7|5632.7|0
1637316870000|2021-11-19 10:14:30|5632.93|5632.93|5632.93|5632.93|5632.93|5632.93|5632.93|5632.93|0
1637316890000|2021-11-19 10:14:50|5633.05|5633.05|5632.7|5632.7|5633.05|5633.05|5632.7|5632.7|0
1637316900000|2021-11-19 10:15:00|5632.82|5632.82|5632.82|5632.82|5632.82|5632.82|5632.82|5632.82|0
1637316910000|2021-11-19 10:15:10|5630.35|5630.35|5626.46|5626.46|5631.05|5631.05|5626.46|5626.46|0
1637316920000|2021-11-19 10:15:20|5625.76|5625.76|5624.49|5624.49|5625.76|5625.76|5624.49|5624.49|0
1637316930000|2021-11-19 10:15:30|5623.16|5623.16|5620.9|5620.9|5623.16|5623.16|5620.55|5620.55|0
1637316940000|2021-11-19 10:15:40|5620.65|5620.65|5620.42|5620.42|5620.77|5620.77|5620.42|5620.42|0
1637316950000|2021-11-19 10:15:50|5620.08|5620.08|5619.74|5619.74|5620.44|5620.44|5618.33|5618.33|0
1637316960000|2021-11-19 10:16:00|5620.09|5620.09|5621.07|5621.07|5621.78|5621.78|5620.09|5620.09|0
1637316970000|2021-11-19 10:16:10|5621.42|5621.42|5622.84|5622.84|5622.84|5622.84|5621.42|5621.42|0
1637316980000|2021-11-19 10:16:20|5622.95|5622.95|5622.95|5622.95|5622.95|5622.95|5622.95|5622.95|0
1637316990000|2021-11-19 10:16:30|5622.25|5622.25|5622.6|5622.6|5623.3|5623.3|5622.25|5622.25|0
1637317010000|2021-11-19 10:16:50|5622.95|5622.95|5623.07|5623.07|5623.07|5623.07|5622.95|5622.95|0
1637317020000|2021-11-19 10:17:00|5623.19|5623.19|5623.68|5623.68|5623.68|5623.68|5623.19|5623.19|0
1637317030000|2021-11-19 10:17:10|5623.8|5623.8|5623.55|5623.55|5623.8|5623.8|5623.55|5623.55|0
1637317040000|2021-11-19 10:17:20|5623.9|5623.9|5623.9|5623.9|5623.9|5623.9|5623.9|5623.9|0
1637317050000|2021-11-19 10:17:30|5624.92|5624.92|5626.02|5626.02|5626.02|5626.02|5624.92|5624.92|0
1637317060000|2021-11-19 10:17:40|5626.7|5626.7|5626.7|5626.7|5626.7|5626.7|5626.7|5626.7|0
1637317070000|2021-11-19 10:17:50|5627.4|5627.4|5627.4|5627.4|5627.4|5627.4|5627.4|5627.4|0
1637317080000|2021-11-19 10:18:00|5627.76|5627.76|5627.72|5627.72|5628.57|5628.57|5626.81|5626.81|0
1637317090000|2021-11-19 10:18:10|5627.37|5627.37|5627.37|5627.37|5627.37|5627.37|5627.37|5627.37|0
1637317100000|2021-11-19 10:18:20|5627.13|5627.13|5627.13|5627.13|5627.13|5627.13|5627.13|5627.13|0
1637317130000|2021-11-19 10:18:50|5626.78|5626.78|5627.13|5627.13|5627.13|5627.13|5626.78|5626.78|0
1637317140000|2021-11-19 10:19:00|5627.48|5627.48|5627.13|5627.13|5627.48|5627.48|5627.13|5627.13|0
1637317150000|2021-11-19 10:19:10|5626.42|5626.42|5627.24|5627.24|5627.48|5627.48|5625.82|5625.82|0
1637317160000|2021-11-19 10:19:20|5627|5627|5626.65|5626.65|5627|5627|5626.65|5626.65|0
1637317170000|2021-11-19 10:19:30|5625.97|5625.97|5626.32|5626.32|5626.32|5626.32|5625.26|5625.26|0
1637317180000|2021-11-19 10:19:40|5626.04|5626.04|5626.04|5626.04|5626.04|5626.04|5626.04|5626.04|0
1637317200000|2021-11-19 10:20:00|5625.93|5625.93|5625.93|5625.93|5625.93|5625.93|5625.93|5625.93|0
1637317220000|2021-11-19 10:20:20|5625.22|5625.22|5626.39|5626.39|5626.63|5626.63|5625.22|5625.22|0
1637317230000|2021-11-19 10:20:30|5627.09|5627.09|5626.74|5626.74|5627.09|5627.09|5626.74|5626.74|0
1637317250000|2021-11-19 10:20:50|5626.97|5626.97|5626.97|5626.97|5626.97|5626.97|5626.97|5626.97|0
1637317260000|2021-11-19 10:21:00|5627.68|5627.68|5627.68|5627.68|5627.68|5627.68|5627.68|5627.68|0
1637317320000|2021-11-19 10:22:00|5628.74|5628.74|5629.09|5629.09|5629.09|5629.09|5628.74|5628.74|0
1637317330000|2021-11-19 10:22:10|5629.8|5629.8|5629.8|5629.8|5629.8|5629.8|5629.8|5629.8|0
1637317340000|2021-11-19 10:22:20|5629.09|5629.09|5629.44|5629.44|5629.44|5629.44|5629.09|5629.09|0
1637317350000|2021-11-19 10:22:30|5630.5|5630.5|5633.6|5633.6|5633.6|5633.6|5630.5|5630.5|0
1637317370000|2021-11-19 10:22:50|5633.83|5633.83|5634.89|5634.89|5634.89|5634.89|5633.83|5633.83|0
1637317380000|2021-11-19 10:23:00|5635.01|5635.01|5635.71|5635.71|5635.71|5635.71|5635.01|5635.01|0
1637317390000|2021-11-19 10:23:10|5636.77|5636.77|5636.77|5636.77|5636.77|5636.77|5636.07|5636.07|0
1637317420000|2021-11-19 10:23:40|5637.27|5637.27|5637.98|5637.98|5638.68|5638.68|5637.27|5637.27|0
1637317440000|2021-11-19 10:24:00|5638.32|5638.32|5637.26|5637.26|5638.32|5638.32|5636.55|5636.55|0
1637317450000|2021-11-19 10:24:10|5637.02|5637.02|5637.02|5637.02|5637.02|5637.02|5637.02|5637.02|0
1637317460000|2021-11-19 10:24:20|5637.39|5637.39|5638.92|5638.92|5638.92|5638.92|5637.39|5637.39|0
1637317500000|2021-11-19 10:25:00|5639.03|5639.03|5637.62|5637.62|5639.03|5639.03|5637.62|5637.62|0
1637317520000|2021-11-19 10:25:20|5638.46|5638.46|5638.58|5638.58|5638.69|5638.69|5638.46|5638.46|0
1637317550000|2021-11-19 10:25:50|5638.69|5638.69|5638.58|5638.58|5638.69|5638.69|5638.58|5638.58|0
1637317570000|2021-11-19 10:26:10|5639.99|5639.99|5640.69|5640.69|5640.69|5640.69|5639.99|5639.99|0
1637317580000|2021-11-19 10:26:20|5641.4|5641.4|5641.4|5641.4|5641.4|5641.4|5641.4|5641.4|0
1637317590000|2021-11-19 10:26:30|5641.75|5641.75|5641.75|5641.75|5641.75|5641.75|5641.75|5641.75|0
1637317610000|2021-11-19 10:26:50|5642|5642|5642|5642|5642|5642|5642|5642|0
1637317620000|2021-11-19 10:27:00|5642.34|5642.34|5642.8|5642.8|5642.8|5642.8|5642.34|5642.34|0
1637317630000|2021-11-19 10:27:10|5642.45|5642.45|5641.98|5641.98|5642.45|5642.45|5641.98|5641.98|0
1637317650000|2021-11-19 10:27:30|5642.22|5642.22|5643.98|5643.98|5643.98|5643.98|5642.22|5642.22|0
1637317660000|2021-11-19 10:27:40|5643.63|5643.63|5642.1|5642.1|5643.63|5643.63|5642.1|5642.1|0
1637317690000|2021-11-19 10:28:10|5641.76|5641.76|5641.76|5641.76|5641.76|5641.76|5641.76|5641.76|0
1637317700000|2021-11-19 10:28:20|5641.51|5641.51|5641.51|5641.51|5641.51|5641.51|5641.51|5641.51|0
1637317710000|2021-11-19 10:28:30|5640.45|5640.45|5640.1|5640.1|5640.45|5640.45|5640.1|5640.1|0
1637317720000|2021-11-19 10:28:40|5639.76|5639.76|5639.04|5639.04|5639.76|5639.76|5638.7|5638.7|0
1637317730000|2021-11-19 10:28:50|5638.69|5638.69|5640.34|5640.34|5640.34|5640.34|5638.57|5638.57|0
1637317740000|2021-11-19 10:29:00|5641.04|5641.04|5641.04|5641.04|5641.04|5641.04|5641.04|5641.04|0
1637317760000|2021-11-19 10:29:20|5640.93|5640.93|5641.04|5641.04|5641.04|5641.04|5640.93|5640.93|0
1637317780000|2021-11-19 10:29:40|5640.69|5640.69|5640.69|5640.69|5640.69|5640.69|5640.69|5640.69|0
1637317810000|2021-11-19 10:30:10|5640.57|5640.57|5639.87|5639.87|5640.57|5640.57|5639.87|5639.87|0
1637317820000|2021-11-19 10:30:20|5640.21|5640.21|5640.21|5640.21|5640.21|5640.21|5640.21|5640.21|0
1637317860000|2021-11-19 10:31:00|5640.32|5640.32|5640.32|5640.32|5640.32|5640.32|5640.32|5640.32|0
1637317880000|2021-11-19 10:31:20|5640.21|5640.21|5640.09|5640.09|5640.21|5640.21|5640.09|5640.09|0
1637317930000|2021-11-19 10:32:10|5639.75|5639.75|5639.75|5639.75|5639.75|5639.75|5639.75|5639.75|0
1637317940000|2021-11-19 10:32:20|5639.4|5639.4|5639.4|5639.4|5639.4|5639.4|5639.4|5639.4|0
1637317950000|2021-11-19 10:32:30|5639.16|5639.16|5639.16|5639.16|5639.16|5639.16|5639.16|5639.16|0
1637317970000|2021-11-19 10:32:50|5638.89|5638.89|5638.18|5638.18|5638.89|5638.89|5638.18|5638.18|0
1637317980000|2021-11-19 10:33:00|5638.07|5638.07|5638.42|5638.42|5638.42|5638.42|5638.07|5638.07|0
1637317990000|2021-11-19 10:33:10|5638.77|5638.77|5638.65|5638.65|5638.77|5638.77|5638.65|5638.65|0
1637318000000|2021-11-19 10:33:20|5637.59|5637.59|5637.59|5637.59|5637.59|5637.59|5637.59|5637.59|0
1637318010000|2021-11-19 10:33:30|5637.71|5637.71|5637.59|5637.59|5637.71|5637.71|5637.59|5637.59|0
1637318020000|2021-11-19 10:33:40|5637.84|5637.84|5637.84|5637.84|5637.84|5637.84|5637.84|5637.84|0
1637318050000|2021-11-19 10:34:10|5637.49|5637.49|5637.14|5637.14|5637.49|5637.49|5637.14|5637.14|0
1637318090000|2021-11-19 10:34:50|5637.25|5637.25|5637.61|5637.61|5637.61|5637.61|5636.9|5636.9|0
1637318110000|2021-11-19 10:35:10|5637.85|5637.85|5637.61|5637.61|5637.85|5637.85|5637.61|5637.61|0
1637318120000|2021-11-19 10:35:20|5637.36|5637.36|5637.36|5637.36|5637.36|5637.36|5637.36|5637.36|0
1637318160000|2021-11-19 10:36:00|5637.71|5637.71|5637.71|5637.71|5637.71|5637.71|5637.71|5637.71|0
1637318180000|2021-11-19 10:36:20|5639.12|5639.12|5639.12|5639.12|5639.12|5639.12|5639.12|5639.12|0
1637318200000|2021-11-19 10:36:40|5639.36|5639.36|5639.47|5639.47|5639.47|5639.47|5639.36|5639.36|0
1637318210000|2021-11-19 10:36:50|5639.12|5639.12|5639.12|5639.12|5639.12|5639.12|5639.12|5639.12|0
1637318220000|2021-11-19 10:37:00|5638.78|5638.78|5639.06|5639.06|5639.06|5639.06|5638.78|5638.78|0
1637318230000|2021-11-19 10:37:10|5639.41|5639.41|5639.41|5639.41|5639.41|5639.41|5639.41|5639.41|0
1637318250000|2021-11-19 10:37:30|5639.16|5639.16|5639.16|5639.16|5639.16|5639.16|5639.16|5639.16|0
1637318260000|2021-11-19 10:37:40|5639.28|5639.28|5639.28|5639.28|5639.28|5639.28|5639.28|5639.28|0
1637318280000|2021-11-19 10:38:00|5639.62|5639.62|5639.62|5639.62|5639.62|5639.62|5639.62|5639.62|0
1637318290000|2021-11-19 10:38:10|5639.96|5639.96|5641.16|5641.16|5641.16|5641.16|5639.96|5639.96|0
1637318320000|2021-11-19 10:38:40|5640.81|5640.81|5641.15|5641.15|5641.15|5641.15|5640.81|5640.81|0
1637318340000|2021-11-19 10:39:00|5641.26|5641.26|5641.26|5641.26|5641.26|5641.26|5641.26|5641.26|0
1637318350000|2021-11-19 10:39:10|5641.38|5641.38|5641.38|5641.38|5641.38|5641.38|5641.38|5641.38|0
1637318360000|2021-11-19 10:39:20|5641.5|5641.5|5641.73|5641.73|5641.73|5641.73|5641.5|5641.5|0
1637318370000|2021-11-19 10:39:30|5643.14|5643.14|5643.14|5643.14|5643.14|5643.14|5643.14|5643.14|0
1637318400000|2021-11-19 10:40:00|5643.49|5643.49|5643.49|5643.49|5643.49|5643.49|5643.49|5643.49|0
1637318420000|2021-11-19 10:40:20|5643.26|5643.26|5643.51|5643.51|5643.51|5643.51|5643.26|5643.26|0
1637318460000|2021-11-19 10:41:00|5643.63|5643.63|5643.27|5643.27|5643.74|5643.74|5643.04|5643.04|0
1637318470000|2021-11-19 10:41:10|5643.62|5643.62|5643.62|5643.62|5643.62|5643.62|5643.62|5643.62|0
1637318490000|2021-11-19 10:41:30|5643.86|5643.86|5643.86|5643.86|5643.86|5643.86|5643.86|5643.86|0
1637318500000|2021-11-19 10:41:40|5643.97|5643.97|5644.09|5644.09|5644.09|5644.09|5643.97|5643.97|0
1637318520000|2021-11-19 10:42:00|5643.97|5643.97|5645.75|5645.75|5645.75|5645.75|5643.97|5643.97|0
1637318540000|2021-11-19 10:42:20|5645.63|5645.63|5645.75|5645.75|5645.75|5645.75|5645.63|5645.63|0
1637318560000|2021-11-19 10:42:40|5645.87|5645.87|5645.87|5645.87|5645.87|5645.87|5645.87|5645.87|0
1637318580000|2021-11-19 10:43:00|5645.16|5645.16|5645.87|5645.87|5645.87|5645.87|5645.16|5645.16|0
1637318600000|2021-11-19 10:43:20|5645.51|5645.51|5645.51|5645.51|5645.51|5645.51|5645.51|5645.51|0
1637318610000|2021-11-19 10:43:30|5645.4|5645.4|5645.51|5645.51|5645.51|5645.51|5645.28|5645.28|0
1637318620000|2021-11-19 10:43:40|5645.4|5645.4|5645.51|5645.51|5645.51|5645.51|5645.4|5645.4|0
1637318650000|2021-11-19 10:44:10|5644.46|5644.46|5644.46|5644.46|5644.46|5644.46|5644.46|5644.46|0
1637318660000|2021-11-19 10:44:20|5644.21|5644.21|5644.21|5644.21|5644.21|5644.21|5644.21|5644.21|0
1637318690000|2021-11-19 10:44:50|5643.87|5643.87|5643.87|5643.87|5643.99|5643.99|5643.75|5643.75|0
1637318700000|2021-11-19 10:45:00|5643.99|5643.99|5643.99|5643.99|5643.99|5643.99|5643.99|5643.99|0
1637318710000|2021-11-19 10:45:10|5643.65|5643.65|5643.65|5643.65|5643.65|5643.65|5643.65|5643.65|0
1637318720000|2021-11-19 10:45:20|5643.4|5643.4|5642.46|5642.46|5643.4|5643.4|5642.46|5642.46|0
1637318750000|2021-11-19 10:45:50|5642.12|5642.12|5641.06|5641.06|5642.12|5642.12|5641.06|5641.06|0
1637318760000|2021-11-19 10:46:00|5641.18|5641.18|5641.88|5641.88|5642.22|5642.22|5640.84|5640.84|0
1637318770000|2021-11-19 10:46:10|5642.24|5642.24|5642.59|5642.59|5642.59|5642.59|5642.24|5642.24|0
1637318780000|2021-11-19 10:46:20|5642.23|5642.23|5642.23|5642.23|5642.23|5642.23|5642.23|5642.23|0
1637318790000|2021-11-19 10:46:30|5641.74|5641.74|5642.44|5642.44|5642.44|5642.44|5641.03|5641.03|0
1637318800000|2021-11-19 10:46:40|5642.1|5642.1|5642.1|5642.1|5642.1|5642.1|5642.1|5642.1|0
1637318810000|2021-11-19 10:46:50|5642.44|5642.44|5642.19|5642.19|5642.44|5642.44|5642.19|5642.19|0
1637318830000|2021-11-19 10:47:10|5641.84|5641.84|5639.51|5639.51|5641.84|5641.84|5639.51|5639.51|0
1637318840000|2021-11-19 10:47:20|5639.26|5639.26|5639.01|5639.01|5639.26|5639.26|5639.01|5639.01|0
1637318850000|2021-11-19 10:47:30|5639.24|5639.24|5637.48|5637.48|5639.24|5639.24|5637.48|5637.48|0
1637318860000|2021-11-19 10:47:40|5639.24|5639.24|5639.24|5639.24|5639.24|5639.24|5639.24|5639.24|0
1637318870000|2021-11-19 10:47:50|5639.01|5639.01|5639.01|5639.01|5639.01|5639.01|5639.01|5639.01|0
1637318880000|2021-11-19 10:48:00|5639.12|5639.12|5639.12|5639.12|5639.12|5639.12|5639.12|5639.12|0
1637318890000|2021-11-19 10:48:10|5638.88|5638.88|5638.88|5638.88|5638.88|5638.88|5638.88|5638.88|0
1637318900000|2021-11-19 10:48:20|5638.76|5638.76|5639.11|5639.11|5639.11|5639.11|5638.05|5638.05|0
1637318910000|2021-11-19 10:48:30|5638.83|5638.83|5639.07|5639.07|5639.07|5639.07|5638.83|5638.83|0
1637318920000|2021-11-19 10:48:40|5639.41|5639.41|5639.52|5639.52|5639.52|5639.52|5639.41|5639.41|0
1637318930000|2021-11-19 10:48:50|5641.29|5641.29|5641.54|5641.54|5641.54|5641.54|5641.29|5641.29|0
1637318940000|2021-11-19 10:49:00|5642.59|5642.59|5642.59|5642.59|5642.59|5642.59|5642.59|5642.59|0
1637318950000|2021-11-19 10:49:10|5641.89|5641.89|5642.57|5642.57|5642.57|5642.57|5641.89|5641.89|0
1637318960000|2021-11-19 10:49:20|5641.15|5641.15|5641.15|5641.15|5641.15|5641.15|5641.15|5641.15|0
1637318970000|2021-11-19 10:49:30|5641.51|5641.51|5641.51|5641.51|5641.51|5641.51|5641.51|5641.51|0
1637318980000|2021-11-19 10:49:40|5641.15|5641.15|5641.62|5641.62|5641.62|5641.62|5641.15|5641.15|0
1637319000000|2021-11-19 10:50:00|5640.34|5640.34|5640.46|5640.46|5640.58|5640.58|5639.87|5639.87|0
1637319010000|2021-11-19 10:50:10|5641.17|5641.17|5641.28|5641.28|5641.28|5641.28|5641.17|5641.17|0
1637319020000|2021-11-19 10:50:20|5641.4|5641.4|5641.52|5641.52|5642.11|5642.11|5641.4|5641.4|0
1637319030000|2021-11-19 10:50:30|5641.75|5641.75|5641.63|5641.63|5641.75|5641.75|5641.63|5641.63|0
1637319040000|2021-11-19 10:50:40|5640.93|5640.93|5640.99|5640.99|5640.99|5640.99|5640.46|5640.46|0
1637319060000|2021-11-19 10:51:00|5642.04|5642.04|5642.04|5642.04|5642.04|5642.04|5642.04|5642.04|0
1637319070000|2021-11-19 10:51:10|5642.75|5642.75|5642.75|5642.75|5642.75|5642.75|5642.75|5642.75|0
1637319080000|2021-11-19 10:51:20|5642.41|5642.41|5644.88|5644.88|5644.88|5644.88|5642.41|5642.41|0
1637319090000|2021-11-19 10:51:30|5644.18|5644.18|5644.18|5644.18|5644.18|5644.18|5644.18|5644.18|0
1637319110000|2021-11-19 10:51:50|5643.93|5643.93|5643.93|5643.93|5643.93|5643.93|5643.93|5643.93|0
1637319120000|2021-11-19 10:52:00|5643.81|5643.81|5645.46|5645.46|5645.46|5645.46|5643.81|5643.81|0
1637319130000|2021-11-19 10:52:10|5645.34|5645.34|5645.57|5645.57|5645.57|5645.57|5645.34|5645.34|0
1637319140000|2021-11-19 10:52:20|5645.69|5645.69|5645.93|5645.93|5645.93|5645.93|5645.57|5645.57|0
1637319150000|2021-11-19 10:52:30|5645.81|5645.81|5645.1|5645.1|5645.81|5645.81|5645.1|5645.1|0
1637319160000|2021-11-19 10:52:40|5644.75|5644.75|5644.75|5644.75|5644.75|5644.75|5644.75|5644.75|0
1637319170000|2021-11-19 10:52:50|5645.09|5645.09|5645.37|5645.37|5645.37|5645.37|5645.09|5645.09|0
1637319180000|2021-11-19 10:53:00|5645.62|5645.62|5645.62|5645.62|5645.62|5645.62|5645.62|5645.62|0
1637319210000|2021-11-19 10:53:30|5647.03|5647.03|5646.91|5646.91|5647.03|5647.03|5646.91|5646.91|0
1637319220000|2021-11-19 10:53:40|5646.56|5646.56|5645.41|5645.41|5646.84|5646.84|5645.41|5645.41|0
1637319230000|2021-11-19 10:53:50|5645.75|5645.75|5645.75|5645.75|5645.75|5645.75|5645.75|5645.75|0
1637319250000|2021-11-19 10:54:10|5645.41|5645.41|5644.44|5644.44|5645.41|5645.41|5643.74|5643.74|0
1637319260000|2021-11-19 10:54:20|5644.56|5644.56|5644.56|5644.56|5644.56|5644.56|5644.56|5644.56|0
1637319280000|2021-11-19 10:54:40|5644.68|5644.68|5644.68|5644.68|5644.68|5644.68|5644.68|5644.68|0
1637319290000|2021-11-19 10:54:50|5644.79|5644.79|5647.14|5647.14|5647.14|5647.14|5644.79|5644.79|0
1637319300000|2021-11-19 10:55:00|5647.48|5647.48|5646.78|5646.78|5647.48|5647.48|5646.78|5646.78|0
1637319310000|2021-11-19 10:55:10|5647.84|5647.84|5648.33|5648.33|5648.33|5648.33|5647.84|5647.84|0
1637319330000|2021-11-19 10:55:30|5647.98|5647.98|5647.64|5647.64|5647.98|5647.98|5647.64|5647.64|0
1637319340000|2021-11-19 10:55:40|5647.36|5647.36|5647.25|5647.25|5647.48|5647.48|5647.25|5647.25|0
1637319350000|2021-11-19 10:55:50|5647.95|5647.95|5647.95|5647.95|5647.95|5647.95|5647.95|5647.95|0
1637319360000|2021-11-19 10:56:00|5647.6|5647.6|5647.95|5647.95|5647.95|5647.95|5647.6|5647.6|0
1637319370000|2021-11-19 10:56:10|5647.72|5647.72|5647.81|5647.81|5647.81|5647.81|5647.47|5647.47|0
1637319400000|2021-11-19 10:56:40|5647.46|5647.46|5647.46|5647.46|5647.46|5647.46|5647.46|5647.46|0
1637319410000|2021-11-19 10:56:50|5647.69|5647.69|5647.69|5647.69|5647.69|5647.69|5647.69|5647.69|0
1637319420000|2021-11-19 10:57:00|5648.19|5648.19|5646.56|5646.56|5648.47|5648.47|5646.56|5646.56|0
1637319440000|2021-11-19 10:57:20|5646.32|5646.32|5646.32|5646.32|5646.32|5646.32|5646.32|5646.32|0
1637319460000|2021-11-19 10:57:40|5646.21|5646.21|5645.38|5645.38|5646.21|5646.21|5645.38|5645.38|0
1637319470000|2021-11-19 10:57:50|5645.72|5645.72|5647.06|5647.06|5647.06|5647.06|5645.72|5645.72|0
1637319480000|2021-11-19 10:58:00|5647.9|5647.9|5648.35|5648.35|5648.35|5648.35|5647.65|5647.65|0
1637319500000|2021-11-19 10:58:20|5649.06|5649.06|5649.06|5649.06|5649.06|5649.06|5649.06|5649.06|0
1637319510000|2021-11-19 10:58:30|5648.71|5648.71|5647.88|5647.88|5648.71|5648.71|5647.88|5647.88|0
1637319520000|2021-11-19 10:58:40|5647.53|5647.53|5647.53|5647.53|5647.53|5647.53|5647.53|5647.53|0
1637319530000|2021-11-19 10:58:50|5646.85|5646.85|5646.85|5646.85|5646.85|5646.85|5646.85|5646.85|0
1637319540000|2021-11-19 10:59:00|5647.19|5647.19|5647.54|5647.54|5647.54|5647.54|5647.19|5647.19|0
1637319550000|2021-11-19 10:59:10|5647.78|5647.78|5647.78|5647.78|5647.78|5647.78|5647.78|5647.78|0
1637319560000|2021-11-19 10:59:20|5648.48|5648.48|5648.48|5648.48|5648.48|5648.48|5648.48|5648.48|0
1637319590000|2021-11-19 10:59:50|5648.13|5648.13|5647.78|5647.78|5648.13|5648.13|5647.78|5647.78|0
1637319600000|2021-11-19 11:00:00|5648.03|5648.03|5648.14|5648.14|5648.14|5648.14|5648.03|5648.03|0
1637319610000|2021-11-19 11:00:10|5649.2|5649.2|5650.38|5650.38|5650.38|5650.38|5649.2|5649.2|0
1637319620000|2021-11-19 11:00:20|5649.67|5649.67|5649.32|5649.32|5649.67|5649.67|5649.32|5649.32|0
1637319630000|2021-11-19 11:00:30|5648.97|5648.97|5649.08|5649.08|5649.08|5649.08|5648.97|5648.97|0
1637319720000|2021-11-19 11:02:00|5648.38|5648.38|5645.56|5645.56|5648.38|5648.38|5645.56|5645.56|0
1637319730000|2021-11-19 11:02:10|5645.28|5645.28|5645.28|5645.28|5645.39|5645.39|5645.28|5645.28|0
1637319750000|2021-11-19 11:02:30|5644.22|5644.22|5644.22|5644.22|5644.22|5644.22|5644.22|5644.22|0
1637319760000|2021-11-19 11:02:40|5643.72|5643.72|5643.72|5643.72|5643.72|5643.72|5643.72|5643.72|0
1637319770000|2021-11-19 11:02:50|5643.01|5643.01|5643.01|5643.01|5643.01|5643.01|5643.01|5643.01|0
1637319780000|2021-11-19 11:03:00|5643.37|5643.37|5643.09|5643.09|5643.37|5643.37|5643.09|5643.09|0
1637319790000|2021-11-19 11:03:10|5642.74|5642.74|5642.74|5642.74|5642.74|5642.74|5642.74|5642.74|0
1637319870000|2021-11-19 11:04:30|5641.71|5641.71|5642.13|5642.13|5642.41|5642.41|5641.71|5641.71|0
1637319890000|2021-11-19 11:04:50|5641.78|5641.78|5641.78|5641.78|5641.78|5641.78|5641.78|5641.78|0
1637319900000|2021-11-19 11:05:00|5640.72|5640.72|5640.72|5640.72|5640.72|5640.72|5640.72|5640.72|0
1637319930000|2021-11-19 11:05:30|5639.91|5639.91|5639.09|5639.09|5639.91|5639.91|5639.09|5639.09|0
1637319960000|2021-11-19 11:06:00|5639.44|5639.44|5639.44|5639.44|5639.44|5639.44|5639.44|5639.44|0
1637319970000|2021-11-19 11:06:10|5639.32|5639.32|5639.22|5639.22|5639.33|5639.33|5638.98|5638.98|0
1637319980000|2021-11-19 11:06:20|5636.04|5636.04|5636.75|5636.75|5636.75|5636.75|5636.04|5636.04|0
1637320030000|2021-11-19 11:07:10|5636.63|5636.63|5634.62|5634.62|5636.63|5636.63|5634.62|5634.62|0
1637320060000|2021-11-19 11:07:40|5634.37|5634.37|5632.6|5632.6|5634.37|5634.37|5632.6|5632.6|0
1637320110000|2021-11-19 11:08:30|5631.54|5631.54|5632.25|5632.25|5632.25|5632.25|5631.54|5631.54|0
1637320120000|2021-11-19 11:08:40|5632.96|5632.96|5632.96|5632.96|5632.96|5632.96|5632.96|5632.96|0
1637320150000|2021-11-19 11:09:10|5633.31|5633.31|5633.31|5633.31|5633.31|5633.31|5633.31|5633.31|0
1637320180000|2021-11-19 11:09:40|5634.72|5634.72|5635.43|5635.43|5635.43|5635.43|5634.72|5634.72|0
1637320200000|2021-11-19 11:10:00|5634.72|5634.72|5635.78|5635.78|5635.78|5635.78|5634.72|5634.72|0
1637320210000|2021-11-19 11:10:10|5635.43|5635.43|5635.43|5635.43|5635.43|5635.43|5635.43|5635.43|0
1637320240000|2021-11-19 11:10:40|5636.13|5636.13|5636.13|5636.13|5636.13|5636.13|5636.13|5636.13|0
1637320290000|2021-11-19 11:11:30|5636.97|5636.97|5640.5|5640.5|5640.5|5640.5|5636.97|5636.97|0
1637320310000|2021-11-19 11:11:50|5640.03|5640.03|5640.02|5640.02|5640.03|5640.03|5639.45|5639.45|0
1637320320000|2021-11-19 11:12:00|5640.25|5640.25|5640.37|5640.37|5640.37|5640.37|5640.25|5640.25|0
1637320340000|2021-11-19 11:12:20|5640.02|5640.02|5640.02|5640.02|5640.02|5640.02|5640.02|5640.02|0
1637320360000|2021-11-19 11:12:40|5639.67|5639.67|5639.67|5639.67|5639.67|5639.67|5639.67|5639.67|0
1637320370000|2021-11-19 11:12:50|5638.96|5638.96|5639.31|5639.31|5639.31|5639.31|5638.96|5638.96|0
1637320380000|2021-11-19 11:13:00|5639.67|5639.67|5640.37|5640.37|5640.37|5640.37|5639.67|5639.67|0
1637320390000|2021-11-19 11:13:10|5639.31|5639.31|5639.31|5639.31|5639.31|5639.31|5639.31|5639.31|0
1637320490000|2021-11-19 11:14:50|5639.08|5639.08|5639.08|5639.08|5639.08|5639.08|5639.08|5639.08|0
1637320500000|2021-11-19 11:15:00|5640.84|5640.84|5640.14|5640.14|5640.84|5640.84|5640.14|5640.14|0
1637320510000|2021-11-19 11:15:10|5641.2|5641.2|5641.2|5641.2|5641.2|5641.2|5641.2|5641.2|0
1637320560000|2021-11-19 11:16:00|5641.75|5641.75|5641.75|5641.75|5641.75|5641.75|5641.75|5641.75|0
1637320570000|2021-11-19 11:16:10|5640.34|5640.34|5640.34|5640.34|5640.34|5640.34|5639.99|5639.99|0
1637320590000|2021-11-19 11:16:30|5640.7|5640.7|5640.7|5640.7|5640.7|5640.7|5640.7|5640.7|0
1637320600000|2021-11-19 11:16:40|5641.4|5641.4|5642.81|5642.81|5642.81|5642.81|5641.4|5641.4|0
1637320610000|2021-11-19 11:16:50|5642.11|5642.11|5641.75|5641.75|5642.11|5642.11|5641.75|5641.75|0
1637320620000|2021-11-19 11:17:00|5640.34|5640.34|5640.34|5640.34|5640.34|5640.34|5640.34|5640.34|0
1637320660000|2021-11-19 11:17:40|5639.99|5639.99|5639.99|5639.99|5639.99|5639.99|5639.99|5639.99|0
1637320670000|2021-11-19 11:17:50|5639.64|5639.64|5639.64|5639.64|5639.64|5639.64|5639.64|5639.64|0
1637320680000|2021-11-19 11:18:00|5639.39|5639.39|5639.39|5639.39|5639.39|5639.39|5639.39|5639.39|0
1637320690000|2021-11-19 11:18:10|5639.74|5639.74|5639.74|5639.74|5639.74|5639.74|5639.74|5639.74|0
1637320700000|2021-11-19 11:18:20|5639.49|5639.49|5639.84|5639.84|5639.84|5639.84|5639.49|5639.49|0
1637320720000|2021-11-19 11:18:40|5640.9|5640.9|5640.9|5640.9|5640.9|5640.9|5640.9|5640.9|0
1637320750000|2021-11-19 11:19:10|5641.18|5641.18|5641.18|5641.18|5641.18|5641.18|5641.18|5641.18|0
1637320790000|2021-11-19 11:19:50|5641.07|5641.07|5641.07|5641.07|5641.07|5641.07|5641.07|5641.07|0
1637320800000|2021-11-19 11:20:00|5640.71|5640.71|5640.43|5640.43|5640.71|5640.71|5640.43|5640.43|0
1637320820000|2021-11-19 11:20:20|5640.08|5640.08|5639.73|5639.73|5640.08|5640.08|5639.73|5639.73|0
1637320830000|2021-11-19 11:20:30|5639.38|5639.38|5638.77|5638.77|5639.38|5639.38|5638.77|5638.77|0
1637320850000|2021-11-19 11:20:50|5638.42|5638.42|5638.42|5638.42|5638.42|5638.42|5638.42|5638.42|0
1637320870000|2021-11-19 11:21:10|5638.19|5638.19|5637.83|5637.83|5638.19|5638.19|5637.83|5637.83|0
1637320940000|2021-11-19 11:22:20|5637.5|5637.5|5637.14|5637.14|5637.5|5637.5|5637.14|5637.14|0
1637320950000|2021-11-19 11:22:30|5636.21|5636.21|5634.92|5634.92|5636.21|5636.21|5634.21|5634.21|0
1637320960000|2021-11-19 11:22:40|5635.62|5635.62|5635.5|5635.5|5635.62|5635.62|5635.5|5635.5|0
1637321000000|2021-11-19 11:23:20|5635.15|5635.15|5635.27|5635.27|5635.27|5635.27|5634.8|5634.8|0
1637321010000|2021-11-19 11:23:30|5635.15|5635.15|5635.15|5635.15|5635.15|5635.15|5635.15|5635.15|0
1637321020000|2021-11-19 11:23:40|5635.39|5635.39|5633.86|5633.86|5635.39|5635.39|5633.86|5633.86|0
1637321040000|2021-11-19 11:24:00|5633.98|5633.98|5633.98|5633.98|5633.98|5633.98|5633.98|5633.98|0
1637321050000|2021-11-19 11:24:10|5632.21|5632.21|5632.21|5632.21|5632.21|5632.21|5632.21|5632.21|0
1637321060000|2021-11-19 11:24:20|5631.5|5631.5|5631.15|5631.15|5631.5|5631.5|5631.15|5631.15|0
1637321080000|2021-11-19 11:24:40|5630.56|5630.56|5629.86|5629.86|5630.56|5630.56|5629.86|5629.86|0
1637321090000|2021-11-19 11:24:50|5630.33|5630.33|5630.09|5630.09|5630.33|5630.33|5630.09|5630.09|0
1637321100000|2021-11-19 11:25:00|5629.39|5629.39|5630.09|5630.09|5630.09|5630.09|5629.39|5629.39|0
1637321110000|2021-11-19 11:25:10|5629.39|5629.39|5629.39|5629.39|5629.39|5629.39|5629.39|5629.39|0
1637321130000|2021-11-19 11:25:30|5630.09|5630.09|5630.09|5630.09|5630.09|5630.09|5630.09|5630.09|0
1637321160000|2021-11-19 11:26:00|5630.59|5630.59|5630.59|5630.59|5630.59|5630.59|5630.59|5630.59|0
1637321180000|2021-11-19 11:26:20|5629.89|5629.89|5629.89|5629.89|5629.89|5629.89|5629.89|5629.89|0
1637321190000|2021-11-19 11:26:30|5631.19|5631.19|5631.19|5631.19|5631.19|5631.19|5631.19|5631.19|0
1637321210000|2021-11-19 11:26:50|5632.96|5632.96|5632.96|5632.96|5632.96|5632.96|5632.96|5632.96|0
1637321220000|2021-11-19 11:27:00|5631.65|5631.65|5631.65|5631.65|5631.65|5631.65|5631.65|5631.65|0
1637321280000|2021-11-19 11:28:00|5631.3|5631.3|5630.94|5630.94|5631.3|5631.3|5630.94|5630.94|0
1637321300000|2021-11-19 11:28:20|5630.34|5630.34|5631.05|5631.05|5631.05|5631.05|5629.99|5629.99|0
1637321310000|2021-11-19 11:28:30|5631.4|5631.4|5631.4|5631.4|5631.4|5631.4|5631.4|5631.4|0
1637321370000|2021-11-19 11:29:30|5629.87|5629.87|5628.94|5628.94|5629.87|5629.87|5628.94|5628.94|0
1637321380000|2021-11-19 11:29:40|5627.88|5627.88|5627.88|5627.88|5627.88|5627.88|5627.88|5627.88|0
1637321400000|2021-11-19 11:30:00|5627.63|5627.63|5627.16|5627.16|5627.63|5627.63|5627.16|5627.16|0
1637321410000|2021-11-19 11:30:10|5626.1|5626.1|5626.1|5626.1|5626.1|5626.1|5626.1|5626.1|0
1637321420000|2021-11-19 11:30:20|5625.82|5625.82|5624.07|5624.07|5625.82|5625.82|5624.07|5624.07|0
1637321450000|2021-11-19 11:30:50|5624.54|5624.54|5624.65|5624.65|5624.77|5624.77|5624.42|5624.42|0
1637321460000|2021-11-19 11:31:00|5624.3|5624.3|5623.71|5623.71|5624.3|5624.3|5623.71|5623.71|0
1637321490000|2021-11-19 11:31:30|5624.42|5624.42|5624.54|5624.54|5624.77|5624.77|5624.42|5624.42|0
1637321500000|2021-11-19 11:31:40|5624.77|5624.77|5624.77|5624.77|5624.77|5624.77|5624.77|5624.77|0
1637321510000|2021-11-19 11:31:50|5624.49|5624.49|5624.49|5624.49|5624.49|5624.49|5624.49|5624.49|0
1637321540000|2021-11-19 11:32:20|5623.43|5623.43|5623.43|5623.43|5623.43|5623.43|5622.38|5622.38|0
1637321560000|2021-11-19 11:32:40|5624.14|5624.14|5624.49|5624.49|5624.49|5624.49|5624.14|5624.14|0
1637321630000|2021-11-19 11:33:50|5624.85|5624.85|5625.55|5625.55|5625.55|5625.55|5624.85|5624.85|0
1637321640000|2021-11-19 11:34:00|5625.79|5625.79|5625.56|5625.56|5625.9|5625.9|5625.56|5625.56|0
1637321650000|2021-11-19 11:34:10|5624.86|5624.86|5624.86|5624.86|5624.86|5624.86|5624.86|5624.86|0
1637321700000|2021-11-19 11:35:00|5625.92|5625.92|5625.92|5625.92|5625.92|5625.92|5625.92|5625.92|0
1637321730000|2021-11-19 11:35:30|5625.56|5625.56|5624.51|5624.51|5625.56|5625.56|5624.51|5624.51|0
1637321740000|2021-11-19 11:35:40|5625.56|5625.56|5625.92|5625.92|5625.92|5625.92|5625.56|5625.56|0
1637321750000|2021-11-19 11:35:50|5626.59|5626.59|5626.59|5626.59|5626.59|5626.59|5626.59|5626.59|0
1637321760000|2021-11-19 11:36:00|5626.24|5626.24|5626.24|5626.24|5626.24|5626.24|5626.24|5626.24|0
1637321770000|2021-11-19 11:36:10|5625.54|5625.54|5625.66|5625.66|5625.89|5625.89|5625.54|5625.54|0
1637321850000|2021-11-19 11:37:30|5625.89|5625.89|5626.12|5626.12|5626.12|5626.12|5625.89|5625.89|0
1637321870000|2021-11-19 11:37:50|5625.78|5625.78|5625.78|5625.78|5625.78|5625.78|5625.78|5625.78|0
1637321880000|2021-11-19 11:38:00|5626.84|5626.84|5626.84|5626.84|5626.84|5626.84|5626.84|5626.84|0
1637321890000|2021-11-19 11:38:10|5627.2|5627.2|5627.12|5627.12|5627.47|5627.47|5627.12|5627.12|0
1637322030000|2021-11-19 11:40:30|5627.83|5627.83|5627.48|5627.48|5627.83|5627.83|5627.48|5627.48|0
1637322040000|2021-11-19 11:40:40|5627.73|5627.73|5627.61|5627.61|5627.73|5627.73|5627.61|5627.61|0
1637322060000|2021-11-19 11:41:00|5627.26|5627.26|5627.02|5627.02|5627.26|5627.26|5626.9|5626.9|0
1637322110000|2021-11-19 11:41:50|5626.67|5626.67|5626.67|5626.67|5626.67|5626.67|5626.67|5626.67|0
1637322130000|2021-11-19 11:42:10|5625.97|5625.97|5625.61|5625.61|5625.97|5625.97|5625.61|5625.61|0
1637322160000|2021-11-19 11:42:40|5626.29|5626.29|5626.29|5626.29|5626.29|5626.29|5626.29|5626.29|0
1637322170000|2021-11-19 11:42:50|5626.41|5626.41|5626.64|5626.64|5626.64|5626.64|5626.29|5626.29|0
1637322190000|2021-11-19 11:43:10|5626.99|5626.99|5628.05|5628.05|5628.05|5628.05|5626.99|5626.99|0
1637322200000|2021-11-19 11:43:20|5627.77|5627.77|5627.77|5627.77|5627.77|5627.77|5627.77|5627.77|0
1637322230000|2021-11-19 11:43:50|5627.07|5627.07|5625.98|5625.98|5627.07|5627.07|5625.98|5625.98|0
1637322250000|2021-11-19 11:44:10|5626.69|5626.69|5625.98|5625.98|5626.69|5626.69|5625.98|5625.98|0
1637322290000|2021-11-19 11:44:50|5626.48|5626.48|5626.48|5626.48|5626.48|5626.48|5626.48|5626.48|0
1637322300000|2021-11-19 11:45:00|5625.42|5625.42|5626.13|5626.13|5626.13|5626.13|5625.42|5625.42|0
1637322360000|2021-11-19 11:46:00|5626.48|5626.48|5626.48|5626.48|5626.48|5626.48|5626.48|5626.48|0
1637322410000|2021-11-19 11:46:50|5625.42|5625.42|5626.13|5626.13|5626.13|5626.13|5625.42|5625.42|0
1637322440000|2021-11-19 11:47:20|5626.83|5626.83|5626.58|5626.58|5626.83|5626.83|5626.58|5626.58|0
1637322450000|2021-11-19 11:47:30|5626.94|5626.94|5625.88|5625.88|5626.94|5626.94|5625.88|5625.88|0
1637322500000|2021-11-19 11:48:20|5626.58|5626.58|5626.58|5626.58|5626.58|5626.58|5626.58|5626.58|0
1637322520000|2021-11-19 11:48:40|5625.88|5625.88|5625.88|5625.88|5625.88|5625.88|5625.88|5625.88|0
1637322530000|2021-11-19 11:48:50|5624.82|5624.82|5625.17|5625.17|5625.17|5625.17|5624.82|5624.82|0
1637322540000|2021-11-19 11:49:00|5624.11|5624.11|5624|5624|5624.11|5624.11|5623.06|5623.06|0
1637322550000|2021-11-19 11:49:10|5623.64|5623.64|5622.95|5622.95|5623.64|5623.64|5622.95|5622.95|0
1637322580000|2021-11-19 11:49:40|5623.66|5623.66|5623.66|5623.66|5623.66|5623.66|5623.66|5623.66|0
1637322610000|2021-11-19 11:50:10|5623.31|5623.31|5623.31|5623.31|5623.66|5623.66|5623.31|5623.31|0
1637322660000|2021-11-19 11:51:00|5623.66|5623.66|5623.66|5623.66|5623.66|5623.66|5623.66|5623.66|0
1637322690000|2021-11-19 11:51:30|5622.95|5622.95|5623.66|5623.66|5623.66|5623.66|5622.95|5622.95|0
1637322710000|2021-11-19 11:51:50|5623.41|5623.41|5623.41|5623.41|5623.41|5623.41|5623.41|5623.41|0
1637322740000|2021-11-19 11:52:20|5622.7|5622.7|5623.06|5623.06|5623.06|5623.06|5622.7|5622.7|0
1637322760000|2021-11-19 11:52:40|5622.35|5622.35|5622.7|5622.7|5622.7|5622.7|5622.35|5622.35|0
1637322780000|2021-11-19 11:53:00|5622.35|5622.35|5622.35|5622.35|5622.35|5622.35|5622.35|5622.35|0
1637322790000|2021-11-19 11:53:10|5622|5622|5621.29|5621.29|5622|5622|5621.29|5621.29|0
1637322800000|2021-11-19 11:53:20|5620.59|5620.59|5620.59|5620.59|5620.59|5620.59|5620.59|5620.59|0
1637322840000|2021-11-19 11:54:00|5621.29|5621.29|5622|5622|5622|5622|5621.29|5621.29|0
1637322850000|2021-11-19 11:54:10|5621.29|5621.29|5621.29|5621.29|5621.29|5621.29|5621.29|5621.29|0
1637322860000|2021-11-19 11:54:20|5620.94|5620.94|5620.94|5620.94|5620.94|5620.94|5620.94|5620.94|0
1637322890000|2021-11-19 11:54:50|5620.71|5620.71|5620.71|5620.71|5620.71|5620.71|5620.71|5620.71|0
1637322920000|2021-11-19 11:55:20|5620.82|5620.82|5620.82|5620.82|5620.82|5620.82|5620.82|5620.82|0
1637322930000|2021-11-19 11:55:30|5620.94|5620.94|5621.06|5621.06|5621.06|5621.06|5620.94|5620.94|0
1637322960000|2021-11-19 11:56:00|5620.35|5620.35|5620.35|5620.35|5620.35|5620.35|5620.35|5620.35|0
1637322980000|2021-11-19 11:56:20|5620.47|5620.47|5620.47|5620.47|5620.47|5620.47|5620.47|5620.47|0
1637322990000|2021-11-19 11:56:30|5620.35|5620.35|5620.35|5620.35|5620.35|5620.35|5620.35|5620.35|0
1637323000000|2021-11-19 11:56:40|5620.58|5620.58|5620.47|5620.47|5620.58|5620.58|5620.47|5620.47|0
1637323020000|2021-11-19 11:57:00|5619.41|5619.41|5619.41|5619.41|5619.41|5619.41|5619.41|5619.41|0
1637323030000|2021-11-19 11:57:10|5617.64|5617.64|5616.82|5616.82|5617.64|5617.64|5616.82|5616.82|0
1637323040000|2021-11-19 11:57:20|5617.53|5617.53|5617.53|5617.53|5617.53|5617.53|5617.53|5617.53|0
1637323060000|2021-11-19 11:57:40|5617.17|5617.17|5616.83|5616.83|5617.17|5617.17|5616.83|5616.83|0
1637323080000|2021-11-19 11:58:00|5616.59|5616.59|5616.59|5616.59|5616.59|5616.59|5616.59|5616.59|0
1637323090000|2021-11-19 11:58:10|5614.82|5614.82|5614.82|5614.82|5614.82|5614.82|5614.82|5614.82|0
1637323100000|2021-11-19 11:58:20|5615.17|5615.17|5615.29|5615.29|5615.29|5615.29|5615.17|5615.17|0
1637323120000|2021-11-19 11:58:40|5615.06|5615.06|5615.06|5615.06|5615.06|5615.06|5615.06|5615.06|0
1637323150000|2021-11-19 11:59:10|5614.35|5614.35|5614.35|5614.35|5614.35|5614.35|5614.35|5614.35|0
1637323170000|2021-11-19 11:59:30|5614|5614|5615.06|5615.06|5615.06|5615.06|5614|5614|0
1637323180000|2021-11-19 11:59:40|5614.94|5614.94|5614.94|5614.94|5614.94|5614.94|5614.94|5614.94|0
1637323210000|2021-11-19 12:00:10|5615.29|5615.29|5615.41|5615.41|5615.41|5615.41|5615.29|5615.29|0
1637323300000|2021-11-19 12:01:40|5615.18|5615.18|5615.18|5615.18|5615.18|5615.18|5615.18|5615.18|0
1637323310000|2021-11-19 12:01:50|5615.29|5615.29|5615.29|5615.29|5615.29|5615.29|5615.29|5615.29|0
1637323350000|2021-11-19 12:02:30|5614.95|5614.95|5614.6|5614.6|5614.95|5614.95|5614.25|5614.25|0
1637323370000|2021-11-19 12:02:50|5614.95|5614.95|5615.31|5615.31|5615.31|5615.31|5614.95|5614.95|0
1637323390000|2021-11-19 12:03:10|5614.25|5614.25|5614.25|5614.25|5614.25|5614.25|5614.25|5614.25|0
1637323400000|2021-11-19 12:03:20|5613.54|5613.54|5613.66|5613.66|5613.66|5613.66|5613.54|5613.54|0
1637323430000|2021-11-19 12:03:50|5613.78|5613.78|5613.78|5613.78|5613.78|5613.78|5613.78|5613.78|0
1637323450000|2021-11-19 12:04:10|5613.66|5613.66|5613.66|5613.66|5613.66|5613.66|5613.66|5613.66|0
1637323460000|2021-11-19 12:04:20|5614.36|5614.36|5614.36|5614.36|5614.36|5614.36|5614.36|5614.36|0
1637323480000|2021-11-19 12:04:40|5615.07|5615.07|5615.07|5615.07|5615.07|5615.07|5615.07|5615.07|0
1637323490000|2021-11-19 12:04:50|5616.25|5616.25|5616.25|5616.25|5616.25|5616.25|5616.25|5616.25|0
1637323510000|2021-11-19 12:05:10|5616.36|5616.36|5616.61|5616.61|5616.61|5616.61|5616.36|5616.36|0
1637323540000|2021-11-19 12:05:40|5616.73|5616.73|5616.85|5616.85|5616.85|5616.85|5616.73|5616.73|0
1637323550000|2021-11-19 12:05:50|5618.26|5618.26|5618.88|5618.88|5618.88|5618.88|5618.26|5618.26|0
1637323560000|2021-11-19 12:06:00|5619.23|5619.23|5619.58|5619.58|5619.58|5619.58|5619.23|5619.23|0
1637323570000|2021-11-19 12:06:10|5619.7|5619.7|5619.7|5619.7|5619.7|5619.7|5619.7|5619.7|0
1637323590000|2021-11-19 12:06:30|5619.81|5619.81|5619.81|5619.81|5619.81|5619.81|5619.81|5619.81|0
1637323600000|2021-11-19 12:06:40|5619.7|5619.7|5619.7|5619.7|5619.7|5619.7|5619.7|5619.7|0
1637323610000|2021-11-19 12:06:50|5621.46|5621.46|5621.46|5621.46|5621.46|5621.46|5621.46|5621.46|0
1637323630000|2021-11-19 12:07:10|5621.23|5621.23|5621.23|5621.23|5621.23|5621.23|5621.23|5621.23|0
1637323640000|2021-11-19 12:07:20|5620.17|5620.17|5620.88|5620.88|5620.88|5620.88|5620.17|5620.17|0
1637323650000|2021-11-19 12:07:30|5622.99|5622.99|5623.23|5623.23|5623.23|5623.23|5622.64|5622.64|0
1637323690000|2021-11-19 12:08:10|5623.11|5623.11|5623.11|5623.11|5623.11|5623.11|5623.11|5623.11|0
1637323700000|2021-11-19 12:08:20|5623.46|5623.46|5623.46|5623.46|5623.46|5623.46|5623.46|5623.46|0
1637323720000|2021-11-19 12:08:40|5623.82|5623.82|5623.82|5623.82|5623.82|5623.82|5623.82|5623.82|0
1637323740000|2021-11-19 12:09:00|5622.76|5622.76|5623.71|5623.71|5623.71|5623.71|5622.76|5622.76|0
1637323800000|2021-11-19 12:10:00|5623.36|5623.36|5623.36|5623.36|5623.71|5623.71|5622.3|5622.3|0
1637323820000|2021-11-19 12:10:20|5623.6|5623.6|5623.6|5623.6|5623.6|5623.6|5623.6|5623.6|0
1637323950000|2021-11-19 12:12:30|5623.24|5623.24|5623.24|5623.24|5623.24|5623.24|5623.24|5623.24|0
1637323990000|2021-11-19 12:13:10|5623.6|5623.6|5623.6|5623.6|5623.6|5623.6|5623.6|5623.6|0
1637324000000|2021-11-19 12:13:20|5623.24|5623.24|5622.89|5622.89|5623.24|5623.24|5622.89|5622.89|0
1637324010000|2021-11-19 12:13:30|5621.48|5621.48|5621.48|5621.48|5621.83|5621.83|5621.13|5621.13|0
1637324020000|2021-11-19 12:13:40|5621.36|5621.36|5621.36|5621.36|5621.36|5621.36|5621.36|5621.36|0
1637324050000|2021-11-19 12:14:10|5620.66|5620.66|5619.95|5619.95|5620.66|5620.66|5619.95|5619.95|0
1637324070000|2021-11-19 12:14:30|5620.66|5620.66|5623.48|5623.48|5623.48|5623.48|5620.66|5620.66|0
1637324080000|2021-11-19 12:14:40|5623.83|5623.83|5623.83|5623.83|5623.83|5623.83|5623.83|5623.83|0
1637324090000|2021-11-19 12:14:50|5624.54|5624.54|5624.54|5624.54|5624.54|5624.54|5624.54|5624.54|0
1637324130000|2021-11-19 12:15:30|5625.04|5625.04|5625.29|5625.29|5625.29|5625.29|5625.04|5625.04|0
1637324150000|2021-11-19 12:15:50|5625.17|5625.17|5624.48|5624.48|5625.17|5625.17|5623.4|5623.4|0
1637324160000|2021-11-19 12:16:00|5624.59|5624.59|5624.59|5624.59|5624.59|5624.59|5624.59|5624.59|0
1637324170000|2021-11-19 12:16:10|5625.3|5625.3|5625.93|5625.93|5625.93|5625.93|5625.3|5625.3|0
1637324200000|2021-11-19 12:16:40|5626.28|5626.28|5626.28|5626.28|5626.28|5626.28|5626.28|5626.28|0
1637324210000|2021-11-19 12:16:50|5625.23|5625.23|5625.23|5625.23|5625.23|5625.23|5625.23|5625.23|0
1637324230000|2021-11-19 12:17:10|5625.11|5625.11|5625.36|5625.36|5625.36|5625.36|5625.11|5625.11|0
1637324250000|2021-11-19 12:17:30|5625.64|5625.64|5625.64|5625.64|5625.64|5625.64|5625.64|5625.64|0
1637324270000|2021-11-19 12:17:50|5625.87|5625.87|5626.81|5626.81|5626.81|5626.81|5625.75|5625.75|0
1637324290000|2021-11-19 12:18:10|5627.52|5627.52|5627.52|5627.52|5627.52|5627.52|5627.52|5627.52|0
1637324360000|2021-11-19 12:19:20|5626.11|5626.11|5626.11|5626.11|5626.11|5626.11|5626.11|5626.11|0
1637324450000|2021-11-19 12:20:50|5627.52|5627.52|5629.52|5629.52|5629.64|5629.64|5627.52|5627.52|0
1637324490000|2021-11-19 12:21:30|5628.46|5628.46|5628.46|5628.46|5628.46|5628.46|5628.46|5628.46|0
1637324500000|2021-11-19 12:21:40|5628.11|5628.11|5628.11|5628.11|5628.11|5628.11|5628.11|5628.11|0
1637324540000|2021-11-19 12:22:20|5627.99|5627.99|5627.99|5627.99|5627.99|5627.99|5627.99|5627.99|0
1637324620000|2021-11-19 12:23:40|5628.11|5628.11|5628.11|5628.11|5628.11|5628.11|5628.11|5628.11|0
1637324630000|2021-11-19 12:23:50|5628.22|5628.22|5628.22|5628.22|5628.22|5628.22|5628.22|5628.22|0
1637324650000|2021-11-19 12:24:10|5628.34|5628.34|5628.34|5628.34|5628.34|5628.34|5628.34|5628.34|0
1637324680000|2021-11-19 12:24:40|5628.22|5628.22|5628.22|5628.22|5628.22|5628.22|5628.22|5628.22|0
1637324700000|2021-11-19 12:25:00|5627.87|5627.87|5627.87|5627.87|5627.87|5627.87|5627.87|5627.87|0
1637324720000|2021-11-19 12:25:20|5627.62|5627.62|5627.87|5627.87|5627.87|5627.87|5627.62|5627.62|0
1637324740000|2021-11-19 12:25:40|5628.93|5628.93|5629.16|5629.16|5629.16|5629.16|5628.93|5628.93|0
1637324750000|2021-11-19 12:25:50|5629.28|5629.28|5629.28|5629.28|5629.28|5629.28|5629.28|5629.28|0
1637324770000|2021-11-19 12:26:10|5629.16|5629.16|5629.16|5629.16|5629.16|5629.16|5629.16|5629.16|0
1637324790000|2021-11-19 12:26:30|5629.05|5629.05|5629.05|5629.05|5629.05|5629.05|5629.05|5629.05|0
1637324800000|2021-11-19 12:26:40|5629.4|5629.4|5630.11|5630.11|5630.11|5630.11|5629.4|5629.4|0
1637324820000|2021-11-19 12:27:00|5629.4|5629.4|5629.4|5629.4|5629.4|5629.4|5629.4|5629.4|0
1637324830000|2021-11-19 12:27:10|5629.17|5629.17|5629.17|5629.17|5629.17|5629.17|5629.17|5629.17|0
1637324850000|2021-11-19 12:27:30|5628.93|5628.93|5631.05|5631.05|5631.05|5631.05|5628.93|5628.93|0
1637324860000|2021-11-19 12:27:40|5630.71|5630.71|5630.71|5630.71|5630.71|5630.71|5630.71|5630.71|0
1637324920000|2021-11-19 12:28:40|5630.83|5630.83|5630.83|5630.83|5630.83|5630.83|5630.83|5630.83|0
1637324930000|2021-11-19 12:28:50|5630.71|5630.71|5630.71|5630.71|5630.71|5630.71|5630.71|5630.71|0
1637324940000|2021-11-19 12:29:00|5630.01|5630.01|5630.01|5630.01|5630.01|5630.01|5630.01|5630.01|0
1637325020000|2021-11-19 12:30:20|5629.89|5629.89|5629.89|5629.89|5629.89|5629.89|5629.89|5629.89|0
1637325030000|2021-11-19 12:30:30|5629.55|5629.55|5629.55|5629.55|5629.55|5629.55|5629.55|5629.55|0
1637325120000|2021-11-19 12:32:00|5630.26|5630.26|5628.26|5628.26|5630.26|5630.26|5628.26|5628.26|0
1637325130000|2021-11-19 12:32:10|5628.14|5628.14|5627.91|5627.91|5628.14|5628.14|5627.91|5627.91|0
1637325150000|2021-11-19 12:32:30|5627.57|5627.57|5627.57|5627.57|5627.57|5627.57|5627.57|5627.57|0
1637325190000|2021-11-19 12:33:10|5627.8|5627.8|5627.8|5627.8|5627.8|5627.8|5627.8|5627.8|0
1637325280000|2021-11-19 12:34:40|5627.92|5627.92|5627.92|5627.92|5627.92|5627.92|5627.92|5627.92|0
1637325300000|2021-11-19 12:35:00|5627.8|5627.8|5628.39|5628.39|5628.51|5628.51|5627.8|5627.8|0
1637325310000|2021-11-19 12:35:10|5628.74|5628.74|5628.74|5628.74|5628.74|5628.74|5628.74|5628.74|0
1637325320000|2021-11-19 12:35:20|5628.86|5628.86|5630.27|5630.27|5630.27|5630.27|5628.86|5628.86|0
1637325330000|2021-11-19 12:35:30|5629.93|5629.93|5629.65|5629.65|5629.93|5629.93|5629.65|5629.65|0
1637325340000|2021-11-19 12:35:40|5629.77|5629.77|5629.89|5629.89|5629.89|5629.89|5629.77|5629.77|0
1637325360000|2021-11-19 12:36:00|5629.18|5629.18|5628.48|5628.48|5629.18|5629.18|5628.48|5628.48|0
1637325380000|2021-11-19 12:36:20|5628.12|5628.12|5626.94|5626.94|5628.12|5628.12|5626.94|5626.94|0
1637325390000|2021-11-19 12:36:30|5626.6|5626.6|5626.6|5626.6|5626.6|5626.6|5626.6|5626.6|0
1637325400000|2021-11-19 12:36:40|5626.71|5626.71|5626.71|5626.71|5626.71|5626.71|5626.71|5626.71|0
1637325450000|2021-11-19 12:37:30|5626.46|5626.46|5626.46|5626.46|5626.46|5626.46|5626.46|5626.46|0
1637325470000|2021-11-19 12:37:50|5626.58|5626.58|5626.58|5626.58|5626.58|5626.58|5626.58|5626.58|0
1637325490000|2021-11-19 12:38:10|5626.33|5626.33|5626.33|5626.33|5626.33|5626.33|5626.33|5626.33|0
1637325510000|2021-11-19 12:38:30|5626.45|5626.45|5626.45|5626.45|5626.45|5626.45|5626.45|5626.45|0
1637325520000|2021-11-19 12:38:40|5626.1|5626.1|5626.1|5626.1|5626.1|5626.1|5626.1|5626.1|0
1637325530000|2021-11-19 12:38:50|5625.74|5625.74|5625.74|5625.74|5625.74|5625.74|5625.74|5625.74|0
1637325560000|2021-11-19 12:39:20|5626.45|5626.45|5627.16|5627.16|5627.16|5627.16|5626.45|5626.45|0
1637325570000|2021-11-19 12:39:30|5628.57|5628.57|5628.57|5628.57|5628.57|5628.57|5628.57|5628.57|0
1637325600000|2021-11-19 12:40:00|5628.23|5628.23|5628.23|5628.23|5628.23|5628.23|5628.23|5628.23|0
1637325610000|2021-11-19 12:40:10|5628.35|5628.35|5628.35|5628.35|5628.35|5628.35|5628.35|5628.35|0
1637325630000|2021-11-19 12:40:30|5627.64|5627.64|5627.64|5627.64|5627.64|5627.64|5627.64|5627.64|0
1637325640000|2021-11-19 12:40:40|5627.52|5627.52|5627.52|5627.52|5627.52|5627.52|5627.52|5627.52|0
1637325650000|2021-11-19 12:40:50|5628.2|5628.2|5628.2|5628.2|5628.2|5628.2|5628.2|5628.2|0
1637325660000|2021-11-19 12:41:00|5628.55|5628.55|5628.55|5628.55|5628.55|5628.55|5628.55|5628.55|0
1637325670000|2021-11-19 12:41:10|5628.32|5628.32|5628.32|5628.32|5628.44|5628.44|5628.32|5628.32|0
1637325700000|2021-11-19 12:41:40|5629.03|5629.03|5629.03|5629.03|5629.03|5629.03|5629.03|5629.03|0
1637325720000|2021-11-19 12:42:00|5629.14|5629.14|5629.14|5629.14|5629.14|5629.14|5629.14|5629.14|0
1637325760000|2021-11-19 12:42:40|5629.38|5629.38|5629.26|5629.26|5629.38|5629.38|5629.26|5629.26|0
1637325820000|2021-11-19 12:43:40|5629.14|5629.14|5629.03|5629.03|5629.14|5629.14|5629.03|5629.03|0
1637325840000|2021-11-19 12:44:00|5629.38|5629.38|5628.67|5628.67|5629.38|5629.38|5628.67|5628.67|0
1637325850000|2021-11-19 12:44:10|5628.56|5628.56|5628.67|5628.67|5628.67|5628.67|5628.56|5628.56|0
1637325900000|2021-11-19 12:45:00|5628.79|5628.79|5629.02|5629.02|5629.02|5629.02|5628.79|5628.79|0
1637325910000|2021-11-19 12:45:10|5629.38|5629.38|5629.38|5629.38|5629.38|5629.38|5629.38|5629.38|0
1637325940000|2021-11-19 12:45:40|5628.67|5628.67|5629.02|5629.02|5629.02|5629.02|5628.67|5628.67|0
1637325960000|2021-11-19 12:46:00|5629.38|5629.38|5629.49|5629.49|5629.49|5629.49|5629.38|5629.38|0
1637326000000|2021-11-19 12:46:40|5630.2|5630.2|5630.2|5630.2|5630.2|5630.2|5630.2|5630.2|0
1637326010000|2021-11-19 12:46:50|5629.49|5629.49|5629.85|5629.85|5629.85|5629.85|5629.49|5629.49|0
1637326030000|2021-11-19 12:47:10|5629.49|5629.49|5630.55|5630.55|5630.55|5630.55|5629.49|5629.49|0
1637326050000|2021-11-19 12:47:30|5631.08|5631.08|5631.2|5631.2|5631.2|5631.2|5631.08|5631.08|0
1637326060000|2021-11-19 12:47:40|5631.44|5631.44|5631.44|5631.44|5631.44|5631.44|5631.44|5631.44|0
1637326070000|2021-11-19 12:47:50|5632.86|5632.86|5632.74|5632.74|5632.86|5632.86|5632.74|5632.74|0
1637326080000|2021-11-19 12:48:00|5632.62|5632.62|5632.87|5632.87|5632.87|5632.87|5632.62|5632.62|0
1637326090000|2021-11-19 12:48:10|5632.99|5632.99|5632.99|5632.99|5632.99|5632.99|5632.99|5632.99|0
1637326120000|2021-11-19 12:48:40|5635.46|5635.46|5635.46|5635.46|5635.46|5635.46|5635.46|5635.46|0
1637326140000|2021-11-19 12:49:00|5634.75|5634.75|5634.64|5634.64|5634.75|5634.75|5634.64|5634.64|0
1637326150000|2021-11-19 12:49:10|5634.52|5634.52|5634.52|5634.52|5634.52|5634.52|5634.52|5634.52|0
1637326160000|2021-11-19 12:49:20|5634.4|5634.4|5634.4|5634.4|5634.4|5634.4|5634.4|5634.4|0
1637326190000|2021-11-19 12:49:50|5635.11|5635.11|5635.46|5635.46|5635.46|5635.46|5635.11|5635.11|0
1637326200000|2021-11-19 12:50:00|5634.05|5634.05|5633.7|5633.7|5634.05|5634.05|5632.99|5632.99|0
1637326210000|2021-11-19 12:50:10|5633.58|5633.58|5633.46|5633.46|5633.58|5633.58|5633.46|5633.46|0
1637326250000|2021-11-19 12:50:50|5632.4|5632.4|5632.4|5632.4|5632.4|5632.4|5632.4|5632.4|0
1637326270000|2021-11-19 12:51:10|5632.16|5632.16|5632.16|5632.16|5632.16|5632.16|5632.16|5632.16|0
1637326290000|2021-11-19 12:51:30|5632.49|5632.49|5632.49|5632.49|5632.49|5632.49|5632.49|5632.49|0
1637326310000|2021-11-19 12:51:50|5633.2|5633.2|5633.2|5633.2|5633.2|5633.2|5633.2|5633.2|0
1637326330000|2021-11-19 12:52:10|5632.97|5632.97|5632.5|5632.5|5632.97|5632.97|5632.5|5632.5|0
1637326350000|2021-11-19 12:52:30|5632.62|5632.62|5632.62|5632.62|5632.62|5632.62|5632.62|5632.62|0
1637326360000|2021-11-19 12:52:40|5632.73|5632.73|5632.73|5632.73|5632.73|5632.73|5632.73|5632.73|0
1637326380000|2021-11-19 12:53:00|5632.85|5632.85|5632.85|5632.85|5633.2|5633.2|5632.85|5632.85|0
1637326390000|2021-11-19 12:53:10|5632.14|5632.14|5632.14|5632.14|5632.14|5632.14|5632.14|5632.14|0
1637326400000|2021-11-19 12:53:20|5632.38|5632.38|5632.26|5632.26|5632.38|5632.38|5632.26|5632.26|0
1637326500000|2021-11-19 12:55:00|5631.2|5631.2|5631.2|5631.2|5631.2|5631.2|5631.2|5631.2|0
1637326520000|2021-11-19 12:55:20|5631.91|5631.91|5631.91|5631.91|5631.91|5631.91|5631.91|5631.91|0
1637326580000|2021-11-19 12:56:20|5632.41|5632.41|5632.41|5632.41|5632.41|5632.41|5632.41|5632.41|0
1637326590000|2021-11-19 12:56:30|5632.16|5632.16|5632.16|5632.16|5632.16|5632.16|5632.16|5632.16|0
1637326640000|2021-11-19 12:57:20|5632.04|5632.04|5632.04|5632.04|5632.04|5632.04|5632.04|5632.04|0
1637326700000|2021-11-19 12:58:20|5632.75|5632.75|5633.1|5633.1|5633.1|5633.1|5632.75|5632.75|0
1637326730000|2021-11-19 12:58:50|5634.86|5634.86|5634.86|5634.86|5634.86|5634.86|5634.86|5634.86|0
1637326740000|2021-11-19 12:59:00|5635.57|5635.57|5635.57|5635.57|5635.57|5635.57|5635.57|5635.57|0
1637326750000|2021-11-19 12:59:10|5636.25|5636.25|5636.25|5636.25|5636.25|5636.25|5636.25|5636.25|0
1637326800000|2021-11-19 13:00:00|5636.5|5636.5|5636.5|5636.5|5636.5|5636.5|5636.5|5636.5|0
1637326820000|2021-11-19 13:00:20|5634.73|5634.73|5635.08|5635.08|5635.08|5635.08|5634.73|5634.73|0
1637326830000|2021-11-19 13:00:30|5635.2|5635.2|5635.2|5635.2|5635.2|5635.2|5635.2|5635.2|0
1637326840000|2021-11-19 13:00:40|5634.85|5634.85|5635.2|5635.2|5635.2|5635.2|5634.85|5634.85|0
1637326910000|2021-11-19 13:01:50|5635.09|5635.09|5635.09|5635.09|5635.09|5635.09|5635.09|5635.09|0
1637326920000|2021-11-19 13:02:00|5635.2|5635.2|5635.2|5635.2|5635.2|5635.2|5635.2|5635.2|0
1637326960000|2021-11-19 13:02:40|5635.56|5635.56|5635.56|5635.56|5635.56|5635.56|5635.56|5635.56|0
1637326980000|2021-11-19 13:03:00|5635.22|5635.22|5635.33|5635.33|5635.33|5635.33|5635.22|5635.22|0
1637326990000|2021-11-19 13:03:10|5634.28|5634.28|5634.28|5634.28|5634.28|5634.28|5634.28|5634.28|0
1637327040000|2021-11-19 13:04:00|5633.57|5633.57|5633.57|5633.57|5633.57|5633.57|5633.57|5633.57|0
1637327060000|2021-11-19 13:04:20|5633.23|5633.23|5633.23|5633.23|5633.23|5633.23|5633.23|5633.23|0
1637327070000|2021-11-19 13:04:30|5633|5633|5633|5633|5633|5633|5633|5633|0
1637327090000|2021-11-19 13:04:50|5633.28|5633.28|5633.51|5633.51|5633.51|5633.51|5633.28|5633.28|0
1637327170000|2021-11-19 13:06:10|5634.57|5634.57|5634.57|5634.57|5634.57|5634.57|5634.57|5634.57|0
1637327180000|2021-11-19 13:06:20|5634.29|5634.29|5634.29|5634.29|5634.29|5634.29|5634.29|5634.29|0
1637327230000|2021-11-19 13:07:10|5634.64|5634.64|5634.64|5634.64|5634.64|5634.64|5634.64|5634.64|0
1637327240000|2021-11-19 13:07:20|5634.89|5634.89|5634.89|5634.89|5634.89|5634.89|5634.89|5634.89|0
1637327250000|2021-11-19 13:07:30|5636.3|5636.3|5636.19|5636.19|5636.3|5636.3|5636.07|5636.07|0
1637327280000|2021-11-19 13:08:00|5635.48|5635.48|5635.6|5635.6|5635.6|5635.6|5635.48|5635.48|0
1637327290000|2021-11-19 13:08:10|5635.35|5635.35|5635.35|5635.35|5635.35|5635.35|5635.35|5635.35|0
1637327300000|2021-11-19 13:08:20|5635.7|5635.7|5635.82|5635.82|5636.05|5636.05|5635.7|5635.7|0
1637327340000|2021-11-19 13:09:00|5635.47|5635.47|5635.82|5635.82|5635.82|5635.82|5635.47|5635.47|0
1637327350000|2021-11-19 13:09:10|5635.94|5635.94|5635.94|5635.94|5635.94|5635.94|5635.94|5635.94|0
1637327410000|2021-11-19 13:10:10|5635.59|5635.59|5635.59|5635.59|5635.59|5635.59|5635.59|5635.59|0
1637327430000|2021-11-19 13:10:30|5635.31|5635.31|5634.81|5634.81|5635.31|5635.31|5634.81|5634.81|0
1637327440000|2021-11-19 13:10:40|5634.47|5634.47|5633.76|5633.76|5634.47|5634.47|5633.76|5633.76|0
1637327480000|2021-11-19 13:11:20|5634.47|5634.47|5634.47|5634.47|5634.47|5634.47|5634.47|5634.47|0
1637327490000|2021-11-19 13:11:30|5634.24|5634.24|5633.18|5633.18|5634.24|5634.24|5633.18|5633.18|0
1637327500000|2021-11-19 13:11:40|5632.82|5632.82|5632.82|5632.82|5632.82|5632.82|5632.82|5632.82|0
1637327510000|2021-11-19 13:11:50|5632.94|5632.94|5632.94|5632.94|5632.94|5632.94|5632.94|5632.94|0
1637327520000|2021-11-19 13:12:00|5632.82|5632.82|5634.34|5634.34|5634.34|5634.34|5632.82|5632.82|0
1637327530000|2021-11-19 13:12:10|5634.46|5634.46|5634.46|5634.46|5634.46|5634.46|5634.46|5634.46|0
1637327640000|2021-11-19 13:14:00|5634.22|5634.22|5634.59|5634.59|5634.59|5634.59|5634.22|5634.22|0
1637327650000|2021-11-19 13:14:10|5634.84|5634.84|5634.95|5634.95|5634.95|5634.95|5634.84|5634.84|0
1637327690000|2021-11-19 13:14:50|5635.07|5635.07|5635.07|5635.07|5635.07|5635.07|5635.07|5635.07|0
1637327700000|2021-11-19 13:15:00|5634.82|5634.82|5634.82|5634.82|5634.82|5634.82|5634.82|5634.82|0
1637327730000|2021-11-19 13:15:30|5634.54|5634.54|5634.54|5634.54|5634.54|5634.54|5634.54|5634.54|0
1637327760000|2021-11-19 13:16:00|5634.19|5634.19|5634.66|5634.66|5634.66|5634.66|5634.19|5634.19|0
1637327780000|2021-11-19 13:16:20|5633.25|5633.25|5633.25|5633.25|5633.25|5633.25|5633.25|5633.25|0
1637327800000|2021-11-19 13:16:40|5633.01|5633.01|5633.01|5633.01|5633.01|5633.01|5633.01|5633.01|0
1637327810000|2021-11-19 13:16:50|5633.72|5633.72|5633.72|5633.72|5633.72|5633.72|5633.72|5633.72|0
1637327840000|2021-11-19 13:17:20|5634|5634|5635.64|5635.64|5635.64|5635.64|5634|5634|0
1637327860000|2021-11-19 13:17:40|5636|5636|5635.66|5635.66|5636|5636|5635.66|5635.66|0
1637327870000|2021-11-19 13:17:50|5636.01|5636.01|5636.01|5636.01|5636.01|5636.01|5636.01|5636.01|0
1637327930000|2021-11-19 13:18:50|5635.89|5635.89|5635.89|5635.89|5635.89|5635.89|5635.89|5635.89|0
1637327940000|2021-11-19 13:19:00|5636.01|5636.01|5636.01|5636.01|5636.01|5636.01|5636.01|5636.01|0
1637327960000|2021-11-19 13:19:20|5637.06|5637.06|5637.06|5637.06|5637.06|5637.06|5637.06|5637.06|0
1637327970000|2021-11-19 13:19:30|5636.94|5636.94|5636.94|5636.94|5636.94|5636.94|5636.94|5636.94|0
1637328060000|2021-11-19 13:21:00|5637.06|5637.06|5637.89|5637.89|5637.89|5637.89|5636.94|5636.94|0
1637328090000|2021-11-19 13:21:30|5638.25|5638.25|5638.25|5638.25|5638.25|5638.25|5638.25|5638.25|0
1637328100000|2021-11-19 13:21:40|5638.13|5638.13|5638.25|5638.25|5638.25|5638.25|5638.01|5638.01|0
1637328110000|2021-11-19 13:21:50|5637.19|5637.19|5637.19|5637.19|5637.19|5637.19|5637.19|5637.19|0
1637328120000|2021-11-19 13:22:00|5637.54|5637.54|5637.54|5637.54|5637.54|5637.54|5637.54|5637.54|0
1637328140000|2021-11-19 13:22:20|5637.42|5637.42|5637.42|5637.42|5637.42|5637.42|5637.42|5637.42|0
1637328160000|2021-11-19 13:22:40|5637.31|5637.31|5637.31|5637.31|5637.31|5637.31|5637.31|5637.31|0
1637328180000|2021-11-19 13:23:00|5636.95|5636.95|5636.95|5636.95|5636.95|5636.95|5636.95|5636.95|0
1637328220000|2021-11-19 13:23:40|5637.19|5637.19|5636.95|5636.95|5637.19|5637.19|5636.95|5636.95|0
1637328230000|2021-11-19 13:23:50|5637.19|5637.19|5637.44|5637.44|5637.44|5637.44|5637.19|5637.19|0
1637328240000|2021-11-19 13:24:00|5637.19|5637.19|5637.19|5637.19|5637.19|5637.19|5637.19|5637.19|0
1637328300000|2021-11-19 13:25:00|5638.25|5638.25|5638.25|5638.25|5638.25|5638.25|5638.25|5638.25|0
1637328320000|2021-11-19 13:25:20|5638.13|5638.13|5638.01|5638.01|5638.13|5638.13|5638.01|5638.01|0
1637328330000|2021-11-19 13:25:30|5638.37|5638.37|5638.37|5638.37|5638.37|5638.37|5638.37|5638.37|0
1637328340000|2021-11-19 13:25:40|5638.72|5638.72|5638.72|5638.72|5638.72|5638.72|5638.72|5638.72|0
1637328350000|2021-11-19 13:25:50|5638.38|5638.38|5638.38|5638.38|5638.38|5638.38|5638.38|5638.38|0
1637328360000|2021-11-19 13:26:00|5638.73|5638.73|5638.03|5638.03|5638.73|5638.73|5638.03|5638.03|0
1637328370000|2021-11-19 13:26:10|5637.67|5637.67|5637.67|5637.67|5637.67|5637.67|5637.67|5637.67|0
1637328390000|2021-11-19 13:26:30|5637.56|5637.56|5637.56|5637.56|5637.56|5637.56|5637.56|5637.56|0
1637328410000|2021-11-19 13:26:50|5637.28|5637.28|5638.13|5638.13|5638.13|5638.13|5637.28|5637.28|0
1637328420000|2021-11-19 13:27:00|5638.01|5638.01|5638.35|5638.35|5638.35|5638.35|5638.01|5638.01|0
1637328430000|2021-11-19 13:27:10|5638.47|5638.47|5638.7|5638.7|5638.7|5638.7|5638.47|5638.47|0
1637328450000|2021-11-19 13:27:30|5638.58|5638.58|5638.7|5638.7|5638.7|5638.7|5638.58|5638.58|0
1637328490000|2021-11-19 13:28:10|5638.45|5638.45|5638.45|5638.45|5638.45|5638.45|5638.45|5638.45|0
1637328500000|2021-11-19 13:28:20|5638.1|5638.1|5638.1|5638.1|5638.1|5638.1|5638.1|5638.1|0
1637328530000|2021-11-19 13:28:50|5639.63|5639.63|5639.28|5639.28|5639.98|5639.98|5639.28|5639.28|0
1637328590000|2021-11-19 13:29:50|5639.63|5639.63|5639.63|5639.63|5639.63|5639.63|5639.63|5639.63|0
1637328670000|2021-11-19 13:31:10|5639.98|5639.98|5639.63|5639.63|5639.98|5639.98|5639.63|5639.63|0
1637328680000|2021-11-19 13:31:20|5639.28|5639.28|5639.05|5639.05|5639.28|5639.28|5638.81|5638.81|0
1637328720000|2021-11-19 13:32:00|5638.94|5638.94|5638.94|5638.94|5638.94|5638.94|5638.94|5638.94|0
1637328750000|2021-11-19 13:32:30|5638.23|5638.23|5638.23|5638.23|5638.23|5638.23|5638.23|5638.23|0
1637328770000|2021-11-19 13:32:50|5637.89|5637.89|5637.89|5637.89|5637.89|5637.89|5637.89|5637.89|0
1637328790000|2021-11-19 13:33:10|5637.54|5637.54|5636.83|5636.83|5637.54|5637.54|5636.83|5636.83|0
1637328800000|2021-11-19 13:33:20|5636.49|5636.49|5637.91|5637.91|5637.91|5637.91|5636.49|5636.49|0
1637328810000|2021-11-19 13:33:30|5637.79|5637.79|5637.79|5637.79|5637.79|5637.79|5637.79|5637.79|0
1637328850000|2021-11-19 13:34:10|5638.14|5638.14|5638.14|5638.14|5638.14|5638.14|5638.14|5638.14|0
1637328860000|2021-11-19 13:34:20|5638.03|5638.03|5638.03|5638.03|5638.03|5638.03|5638.03|5638.03|0
1637328920000|2021-11-19 13:35:20|5638.7|5638.7|5638.94|5638.94|5638.94|5638.94|5638.7|5638.7|0
1637328930000|2021-11-19 13:35:30|5638.6|5638.6|5638.6|5638.6|5638.6|5638.6|5638.6|5638.6|0
1637328970000|2021-11-19 13:36:10|5639.66|5639.66|5640.36|5640.36|5640.36|5640.36|5639.66|5639.66|0
1637328980000|2021-11-19 13:36:20|5640.64|5640.64|5640.41|5640.41|5640.64|5640.64|5640.41|5640.41|0
1637328990000|2021-11-19 13:36:30|5640.29|5640.29|5640.29|5640.29|5640.29|5640.29|5640.29|5640.29|0
1637329050000|2021-11-19 13:37:30|5640.65|5640.65|5640.65|5640.65|5640.65|5640.65|5640.65|5640.65|0
1637329060000|2021-11-19 13:37:40|5640.89|5640.89|5640.89|5640.89|5640.89|5640.89|5640.89|5640.89|0
1637329070000|2021-11-19 13:37:50|5640.54|5640.54|5640.89|5640.89|5640.89|5640.89|5640.54|5640.54|0
1637329130000|2021-11-19 13:38:50|5640.19|5640.19|5640.19|5640.19|5640.19|5640.19|5640.19|5640.19|0
1637329200000|2021-11-19 13:40:00|5640.42|5640.42|5640.66|5640.66|5640.66|5640.66|5640.42|5640.42|0
1637329210000|2021-11-19 13:40:10|5641.71|5641.71|5641.36|5641.36|5641.71|5641.71|5641.01|5641.01|0
1637329240000|2021-11-19 13:40:40|5641.01|5641.01|5641.01|5641.01|5641.01|5641.01|5641.01|5641.01|0
1637329260000|2021-11-19 13:41:00|5641.71|5641.71|5641.71|5641.71|5641.71|5641.71|5641.71|5641.71|0
1637329280000|2021-11-19 13:41:20|5642.07|5642.07|5642.77|5642.77|5642.77|5642.77|5642.07|5642.07|0
1637329300000|2021-11-19 13:41:40|5642.07|5642.07|5642.07|5642.07|5642.07|5642.07|5642.07|5642.07|0
1637329320000|2021-11-19 13:42:00|5641.95|5641.95|5641.95|5641.95|5641.95|5641.95|5641.95|5641.95|0
1637329330000|2021-11-19 13:42:10|5642.2|5642.2|5642.2|5642.2|5642.2|5642.2|5642.2|5642.2|0
1637329390000|2021-11-19 13:43:10|5642.08|5642.08|5642.55|5642.55|5642.55|5642.55|5642.08|5642.08|0
1637329410000|2021-11-19 13:43:30|5641.85|5641.85|5641.85|5641.85|5641.85|5641.85|5641.85|5641.85|0
1637329450000|2021-11-19 13:44:10|5641.73|5641.73|5641.73|5641.73|5641.73|5641.73|5641.73|5641.73|0
1637329490000|2021-11-19 13:44:50|5641.38|5641.38|5641.38|5641.38|5641.38|5641.38|5641.38|5641.38|0
1637329500000|2021-11-19 13:45:00|5641.1|5641.1|5641.1|5641.1|5641.1|5641.1|5641.1|5641.1|0
1637329530000|2021-11-19 13:45:30|5640.6|5640.6|5639.91|5639.91|5640.6|5640.6|5639.91|5639.91|0
1637329560000|2021-11-19 13:46:00|5639.63|5639.63|5639.63|5639.63|5639.63|5639.63|5639.63|5639.63|0
1637329570000|2021-11-19 13:46:10|5639.28|5639.28|5638.92|5638.92|5639.28|5639.28|5638.92|5638.92|0
1637329580000|2021-11-19 13:46:20|5639.98|5639.98|5639.98|5639.98|5639.98|5639.98|5639.98|5639.98|0
1637329620000|2021-11-19 13:47:00|5639.28|5639.28|5638.57|5638.57|5639.28|5639.28|5638.57|5638.57|0
1637329640000|2021-11-19 13:47:20|5638.23|5638.23|5638.23|5638.23|5638.23|5638.23|5637.89|5637.89|0
1637329650000|2021-11-19 13:47:30|5638.35|5638.35|5638.58|5638.58|5638.58|5638.58|5638.35|5638.35|0
1637329660000|2021-11-19 13:47:40|5639.29|5639.29|5639.29|5639.29|5639.29|5639.29|5639.29|5639.29|0
1637329670000|2021-11-19 13:47:50|5639.52|5639.52|5639.29|5639.29|5639.52|5639.52|5639.29|5639.29|0
1637329710000|2021-11-19 13:48:30|5639.17|5639.17|5639.29|5639.29|5639.4|5639.4|5639.17|5639.17|0
1637329720000|2021-11-19 13:48:40|5639.63|5639.63|5639.63|5639.63|5639.63|5639.63|5639.63|5639.63|0
1637329730000|2021-11-19 13:48:50|5639.27|5639.27|5639.27|5639.27|5639.27|5639.27|5639.27|5639.27|0
1637329740000|2021-11-19 13:49:00|5639.16|5639.16|5639.16|5639.16|5639.16|5639.16|5639.16|5639.16|0
1637329780000|2021-11-19 13:49:40|5639.5|5639.5|5639.16|5639.16|5639.5|5639.5|5639.16|5639.16|0
1637329790000|2021-11-19 13:49:50|5638.8|5638.8|5638.8|5638.8|5638.8|5638.8|5638.8|5638.8|0
1637329810000|2021-11-19 13:50:10|5639.51|5639.51|5639.51|5639.51|5639.51|5639.51|5639.51|5639.51|0
1637329880000|2021-11-19 13:51:20|5638.8|5638.8|5638.8|5638.8|5638.8|5638.8|5638.8|5638.8|0
1637329890000|2021-11-19 13:51:30|5638.69|5638.69|5638.69|5638.69|5638.69|5638.69|5638.69|5638.69|0
1637329920000|2021-11-19 13:52:00|5638.94|5638.94|5638.94|5638.94|5638.94|5638.94|5638.94|5638.94|0
1637329950000|2021-11-19 13:52:30|5639.99|5639.99|5639.99|5639.99|5639.99|5639.99|5639.99|5639.99|0
1637329960000|2021-11-19 13:52:40|5640.7|5640.7|5641.75|5641.75|5641.75|5641.75|5640.7|5640.7|0
1637329970000|2021-11-19 13:52:50|5641.86|5641.86|5641.98|5641.98|5641.98|5641.98|5641.86|5641.86|0
1637329980000|2021-11-19 13:53:00|5641.86|5641.86|5641.86|5641.86|5641.86|5641.86|5641.86|5641.86|0
1637330030000|2021-11-19 13:53:50|5642.11|5642.11|5642.11|5642.11|5642.11|5642.11|5642.11|5642.11|0
1637330070000|2021-11-19 13:54:30|5641.4|5641.4|5641.74|5641.74|5641.74|5641.74|5641.4|5641.4|0
1637330100000|2021-11-19 13:55:00|5641.63|5641.63|5641.63|5641.63|5641.63|5641.63|5641.63|5641.63|0
1637330160000|2021-11-19 13:56:00|5641.98|5641.98|5641.86|5641.86|5641.98|5641.98|5641.86|5641.86|0
1637330170000|2021-11-19 13:56:10|5641.16|5641.16|5641.16|5641.16|5641.16|5641.16|5641.16|5641.16|0
1637330230000|2021-11-19 13:57:10|5640.98|5640.98|5640.98|5640.98|5640.98|5640.98|5640.98|5640.98|0
1637330250000|2021-11-19 13:57:30|5641.51|5641.51|5641.51|5641.51|5641.51|5641.51|5641.51|5641.51|0
1637330280000|2021-11-19 13:58:00|5642.22|5642.22|5642.22|5642.22|5642.22|5642.22|5642.22|5642.22|0
1637330320000|2021-11-19 13:58:40|5642.92|5642.92|5642.92|5642.92|5642.92|5642.92|5642.92|5642.92|0
1637330330000|2021-11-19 13:58:50|5642.81|5642.81|5642.92|5642.92|5642.92|5642.92|5642.81|5642.81|0
1637330340000|2021-11-19 13:59:00|5643.27|5643.27|5643.27|5643.27|5643.27|5643.27|5643.27|5643.27|0
1637330400000|2021-11-19 14:00:00|5643.16|5643.16|5643.16|5643.16|5643.16|5643.16|5643.16|5643.16|0
1637330420000|2021-11-19 14:00:20|5643.04|5643.04|5643.27|5643.27|5643.27|5643.27|5643.04|5643.04|0
1637330430000|2021-11-19 14:00:30|5643.16|5643.16|5643.16|5643.16|5643.16|5643.16|5643.16|5643.16|0
1637330460000|2021-11-19 14:01:00|5643.04|5643.04|5644|5644|5644|5644|5643.04|5643.04|0
1637330490000|2021-11-19 14:01:30|5644.35|5644.35|5643.64|5643.64|5644.35|5644.35|5643.64|5643.64|0
1637330510000|2021-11-19 14:01:50|5643.29|5643.29|5642.57|5642.57|5643.29|5643.29|5641.89|5641.89|0
1637330520000|2021-11-19 14:02:00|5642.23|5642.23|5641.98|5641.98|5642.23|5642.23|5641.98|5641.98|0
1637330640000|2021-11-19 14:04:00|5641.87|5641.87|5641.87|5641.87|5641.87|5641.87|5641.87|5641.87|0
1637330650000|2021-11-19 14:04:10|5641.75|5641.75|5641.75|5641.75|5641.75|5641.75|5641.75|5641.75|0
1637330660000|2021-11-19 14:04:20|5641.63|5641.63|5641.28|5641.28|5641.63|5641.63|5641.16|5641.16|0
1637330690000|2021-11-19 14:04:50|5640.94|5640.94|5639.27|5639.27|5640.94|5640.94|5639.27|5639.27|0
1637330700000|2021-11-19 14:05:00|5638.91|5638.91|5639.5|5639.5|5639.5|5639.5|5638.91|5638.91|0
1637330710000|2021-11-19 14:05:10|5639.84|5639.84|5638.05|5638.05|5639.84|5639.84|5637.93|5637.93|0
1637330720000|2021-11-19 14:05:20|5638.75|5638.75|5638.75|5638.75|5638.75|5638.75|5638.75|5638.75|0
1637330730000|2021-11-19 14:05:30|5638.4|5638.4|5638.4|5638.4|5638.4|5638.4|5638.4|5638.4|0
1637330740000|2021-11-19 14:05:40|5638.29|5638.29|5638.29|5638.29|5638.29|5638.29|5638.29|5638.29|0
1637330750000|2021-11-19 14:05:50|5639.35|5639.35|5639.7|5639.7|5640.05|5640.05|5639.35|5639.35|0
1637330770000|2021-11-19 14:06:10|5639.82|5639.82|5639.82|5639.82|5639.82|5639.82|5639.82|5639.82|0
1637330790000|2021-11-19 14:06:30|5639.11|5639.11|5639.46|5639.46|5639.46|5639.46|5639.11|5639.11|0
1637330800000|2021-11-19 14:06:40|5638.94|5638.94|5637.88|5637.88|5638.94|5638.94|5637.88|5637.88|0
1637330810000|2021-11-19 14:06:50|5638.23|5638.23|5638.23|5638.23|5638.23|5638.23|5638.23|5638.23|0
1637330820000|2021-11-19 14:07:00|5639.29|5639.29|5639.41|5639.41|5639.76|5639.76|5639.29|5639.29|0
1637330830000|2021-11-19 14:07:10|5639.64|5639.64|5639.64|5639.64|5639.64|5639.64|5639.64|5639.64|0
1637330870000|2021-11-19 14:07:50|5639.99|5639.99|5639.52|5639.52|5639.99|5639.99|5639.52|5639.52|0
1637330890000|2021-11-19 14:08:10|5640.23|5640.23|5640.23|5640.23|5640.23|5640.23|5640.23|5640.23|0
1637330900000|2021-11-19 14:08:20|5640.51|5640.51|5640.51|5640.51|5640.51|5640.51|5640.51|5640.51|0
1637330910000|2021-11-19 14:08:30|5639.45|5639.45|5640.08|5640.08|5640.08|5640.08|5639.45|5639.45|0
1637330960000|2021-11-19 14:09:20|5640.2|5640.2|5640.2|5640.2|5640.2|5640.2|5640.2|5640.2|0
1637330980000|2021-11-19 14:09:40|5640.31|5640.31|5639.61|5639.61|5640.31|5640.31|5639.61|5639.61|0
1637330990000|2021-11-19 14:09:50|5639.95|5639.95|5640.18|5640.18|5640.18|5640.18|5639.95|5639.95|0
1637331010000|2021-11-19 14:10:10|5639.12|5639.12|5639.12|5639.12|5639.12|5639.12|5639.12|5639.12|0
1637331020000|2021-11-19 14:10:20|5639.4|5639.4|5639.06|5639.06|5639.4|5639.4|5638.72|5638.72|0
1637331060000|2021-11-19 14:11:00|5639.41|5639.41|5639.41|5639.41|5639.41|5639.41|5639.06|5639.06|0
1637331100000|2021-11-19 14:11:40|5639.06|5639.06|5639.06|5639.06|5639.06|5639.06|5639.06|5639.06|0
1637331140000|2021-11-19 14:12:20|5638.47|5638.47|5638.47|5638.47|5638.47|5638.47|5638.47|5638.47|0
1637331150000|2021-11-19 14:12:30|5638.24|5638.24|5638.47|5638.47|5638.47|5638.47|5638.24|5638.24|0
1637331160000|2021-11-19 14:12:40|5638.24|5638.24|5638|5638|5639.3|5639.3|5638|5638|0
1637331170000|2021-11-19 14:12:50|5638.12|5638.12|5637.33|5637.33|5638.24|5638.24|5637.33|5637.33|0
1637331180000|2021-11-19 14:13:00|5638.15|5638.15|5637.91|5637.91|5638.38|5638.38|5637.79|5637.79|0
1637331190000|2021-11-19 14:13:10|5638.62|5638.62|5638.62|5638.62|5640.86|5640.86|5638.62|5638.62|0
1637331200000|2021-11-19 14:13:20|5638.73|5638.73|5638.85|5638.85|5638.85|5638.85|5638.73|5638.73|0
1637331210000|2021-11-19 14:13:30|5638.97|5638.97|5639.32|5639.32|5639.44|5639.44|5638.62|5638.62|0
1637331220000|2021-11-19 14:13:40|5639.79|5639.79|5639.68|5639.68|5639.79|5639.79|5639.68|5639.68|0
1637331230000|2021-11-19 14:13:50|5639.79|5639.79|5640.03|5640.03|5640.03|5640.03|5639.79|5639.79|0
1637331240000|2021-11-19 14:14:00|5640.49|5640.49|5640.26|5640.26|5640.49|5640.49|5640.26|5640.26|0
1637331260000|2021-11-19 14:14:20|5639.98|5639.98|5640.08|5640.08|5640.2|5640.2|5639.73|5639.73|0
1637331270000|2021-11-19 14:14:30|5639.73|5639.73|5637.93|5637.93|5639.73|5639.73|5637.93|5637.93|0
1637331280000|2021-11-19 14:14:40|5637.68|5637.68|5636.28|5636.28|5637.68|5637.68|5636.28|5636.28|0
1637331290000|2021-11-19 14:14:50|5635.93|5635.93|5635.81|5635.81|5635.93|5635.93|5635.81|5635.81|0
1637331300000|2021-11-19 14:15:00|5635.69|5635.69|5636.4|5636.4|5636.4|5636.4|5635.69|5635.69|0
1637331310000|2021-11-19 14:15:10|5637.08|5637.08|5638.74|5638.74|5638.74|5638.74|5637.08|5637.08|0
1637331320000|2021-11-19 14:15:20|5638.85|5638.85|5638.74|5638.74|5638.85|5638.85|5638.74|5638.74|0
1637331340000|2021-11-19 14:15:40|5639.56|5639.56|5639.21|5639.21|5639.56|5639.56|5638.85|5638.85|0
1637331350000|2021-11-19 14:15:50|5639.91|5639.91|5641.09|5641.09|5641.09|5641.09|5639.91|5639.91|0
1637331360000|2021-11-19 14:16:00|5641.44|5641.44|5640.73|5640.73|5641.44|5641.44|5640.73|5640.73|0
1637331370000|2021-11-19 14:16:10|5640.62|5640.62|5639.56|5639.56|5640.62|5640.62|5639.56|5639.56|0
1637331380000|2021-11-19 14:16:20|5639.67|5639.67|5639.2|5639.2|5639.67|5639.67|5639.2|5639.2|0
1637331390000|2021-11-19 14:16:30|5638.14|5638.14|5638.85|5638.85|5638.85|5638.85|5638.03|5638.03|0
1637331400000|2021-11-19 14:16:40|5638.6|5638.6|5635.43|5635.43|5638.6|5638.6|5635.43|5635.43|0
1637331410000|2021-11-19 14:16:50|5636.13|5636.13|5636.13|5636.13|5636.13|5636.13|5636.13|5636.13|0
1637331420000|2021-11-19 14:17:00|5635.78|5635.78|5635.78|5635.78|5635.9|5635.9|5635.78|5635.78|0
1637331430000|2021-11-19 14:17:10|5635.9|5635.9|5635.66|5635.66|5635.9|5635.9|5635.54|5635.54|0
1637331440000|2021-11-19 14:17:20|5635.31|5635.31|5635.66|5635.66|5635.66|5635.66|5635.31|5635.31|0
1637331450000|2021-11-19 14:17:30|5636|5636|5637.77|5637.77|5637.77|5637.77|5636|5636|0
1637331460000|2021-11-19 14:17:40|5637.65|5637.65|5638|5638|5638|5638|5637.3|5637.3|0
1637331470000|2021-11-19 14:17:50|5638.12|5638.12|5638.12|5638.12|5638.12|5638.12|5638.12|5638.12|0
1637331480000|2021-11-19 14:18:00|5639.18|5639.18|5639.3|5639.3|5639.3|5639.3|5639.18|5639.18|0
1637331500000|2021-11-19 14:18:20|5638.59|5638.59|5638.59|5638.59|5638.59|5638.59|5638.59|5638.59|0
1637331510000|2021-11-19 14:18:30|5637.18|5637.18|5637.18|5637.18|5637.18|5637.18|5637.18|5637.18|0
1637331520000|2021-11-19 14:18:40|5637.06|5637.06|5637.06|5637.06|5637.06|5637.06|5637.06|5637.06|0
1637331530000|2021-11-19 14:18:50|5638.83|5638.83|5638.94|5638.94|5638.94|5638.94|5638.71|5638.71|0
1637331540000|2021-11-19 14:19:00|5638.83|5638.83|5638.94|5638.94|5638.94|5638.94|5638.83|5638.83|0
1637331560000|2021-11-19 14:19:20|5639.69|5639.69|5638.98|5638.98|5639.69|5639.69|5638.98|5638.98|0
1637331570000|2021-11-19 14:19:30|5639.1|5639.1|5638.98|5638.98|5639.1|5639.1|5638.98|5638.98|0
1637331580000|2021-11-19 14:19:40|5638.87|5638.87|5638.87|5638.87|5638.87|5638.87|5638.87|5638.87|0
1637331590000|2021-11-19 14:19:50|5639.11|5639.11|5639.94|5639.94|5640.64|5640.64|5639.11|5639.11|0
1637331600000|2021-11-19 14:20:00|5640.4|5640.4|5640.4|5640.4|5640.4|5640.4|5640.4|5640.4|0
1637331610000|2021-11-19 14:20:10|5640.76|5640.76|5641.32|5641.32|5641.32|5641.32|5640.76|5640.76|0
1637331620000|2021-11-19 14:20:20|5640.96|5640.96|5640.96|5640.96|5640.96|5640.96|5640.96|5640.96|0
1637331630000|2021-11-19 14:20:30|5641.08|5641.08|5641.2|5641.2|5641.2|5641.2|5641.08|5641.08|0
1637331640000|2021-11-19 14:20:40|5640.49|5640.49|5640.49|5640.49|5640.49|5640.49|5640.49|5640.49|0
1637331650000|2021-11-19 14:20:50|5641.2|5641.2|5640.49|5640.49|5641.2|5641.2|5640.49|5640.49|0
1637331660000|2021-11-19 14:21:00|5641.2|5641.2|5641.43|5641.43|5641.43|5641.43|5641.2|5641.2|0
1637331670000|2021-11-19 14:21:10|5640.72|5640.72|5640.72|5640.72|5640.72|5640.72|5640.72|5640.72|0
1637331680000|2021-11-19 14:21:20|5640.47|5640.47|5641.3|5641.3|5641.3|5641.3|5640.47|5640.47|0
1637331690000|2021-11-19 14:21:30|5640.94|5640.94|5640.94|5640.94|5640.94|5640.94|5640.94|5640.94|0
1637331700000|2021-11-19 14:21:40|5640.31|5640.31|5639.29|5639.29|5640.31|5640.31|5638.95|5638.95|0
1637331720000|2021-11-19 14:22:00|5638.58|5638.58|5638.58|5638.58|5638.58|5638.58|5638.58|5638.58|0
1637331730000|2021-11-19 14:22:10|5638.35|5638.35|5638.11|5638.11|5638.35|5638.35|5638.11|5638.11|0
1637331740000|2021-11-19 14:22:20|5638.36|5638.36|5637.19|5637.19|5638.36|5638.36|5637.19|5637.19|0
1637331750000|2021-11-19 14:22:30|5636.84|5636.84|5636.84|5636.84|5636.84|5636.84|5636.84|5636.84|0
1637331760000|2021-11-19 14:22:40|5636.6|5636.6|5636.6|5636.6|5636.6|5636.6|5636.6|5636.6|0
1637331770000|2021-11-19 14:22:50|5637.66|5637.66|5637.66|5637.66|5637.66|5637.66|5637.66|5637.66|0
1637331780000|2021-11-19 14:23:00|5636.96|5636.96|5636.96|5636.96|5636.96|5636.96|5636.96|5636.96|0
1637331790000|2021-11-19 14:23:10|5637.07|5637.07|5637.43|5637.43|5637.43|5637.43|5637.07|5637.07|0
1637331810000|2021-11-19 14:23:30|5637.31|5637.31|5637.31|5637.31|5637.31|5637.31|5637.31|5637.31|0
1637331830000|2021-11-19 14:23:50|5635.54|5635.54|5635.54|5635.54|5635.54|5635.54|5635.54|5635.54|0
1637331840000|2021-11-19 14:24:00|5634.84|5634.84|5634.84|5634.84|5634.84|5634.84|5634.84|5634.84|0
1637331860000|2021-11-19 14:24:20|5634.25|5634.25|5634.25|5634.25|5634.25|5634.25|5634.25|5634.25|0
1637331870000|2021-11-19 14:24:30|5633.91|5633.91|5631.43|5631.43|5633.91|5633.91|5631.43|5631.43|0
1637331890000|2021-11-19 14:24:50|5631.31|5631.31|5630.96|5630.96|5631.31|5631.31|5630.96|5630.96|0
1637331900000|2021-11-19 14:25:00|5631.31|5631.31|5631.43|5631.43|5631.43|5631.43|5631.31|5631.31|0
1637331940000|2021-11-19 14:25:40|5630.37|5630.37|5630.02|5630.02|5630.37|5630.37|5630.02|5630.02|0
1637331950000|2021-11-19 14:25:50|5630.3|5630.3|5630.3|5630.3|5630.3|5630.3|5630.3|5630.3|0
1637331960000|2021-11-19 14:26:00|5630.18|5630.18|5630.18|5630.18|5630.18|5630.18|5630.18|5630.18|0
1637331970000|2021-11-19 14:26:10|5629.12|5629.12|5628.96|5628.96|5629.24|5629.24|5628.96|5628.96|0
1637331980000|2021-11-19 14:26:20|5630.72|5630.72|5630.37|5630.37|5630.72|5630.72|5630.37|5630.37|0
1637332000000|2021-11-19 14:26:40|5630.6|5630.6|5630.49|5630.49|5630.6|5630.6|5630.49|5630.49|0
1637332010000|2021-11-19 14:26:50|5632.96|5632.96|5632.96|5632.96|5632.96|5632.96|5632.96|5632.96|0
1637332030000|2021-11-19 14:27:10|5633.58|5633.58|5634.41|5634.41|5634.41|5634.41|5633.58|5633.58|0
1637332040000|2021-11-19 14:27:20|5635.12|5635.12|5635.23|5635.23|5635.23|5635.23|5635.12|5635.12|0
1637332050000|2021-11-19 14:27:30|5635.59|5635.59|5635.84|5635.84|5635.84|5635.84|5635.59|5635.59|0
1637332080000|2021-11-19 14:28:00|5635.6|5635.6|5635.6|5635.6|5635.6|5635.6|5635.6|5635.6|0
1637332110000|2021-11-19 14:28:30|5635.49|5635.49|5635.13|5635.13|5635.49|5635.49|5635.13|5635.13|0
1637332120000|2021-11-19 14:28:40|5635.02|5635.02|5634.65|5634.65|5635.02|5635.02|5634.65|5634.65|0
1637332140000|2021-11-19 14:29:00|5635.71|5635.71|5635.71|5635.71|5636.06|5636.06|5635.71|5635.71|0
1637332150000|2021-11-19 14:29:10|5634.3|5634.3|5634.3|5634.3|5634.3|5634.3|5634.3|5634.3|0
1637332160000|2021-11-19 14:29:20|5633.94|5633.94|5633.94|5633.94|5633.94|5633.94|5633.94|5633.94|0
1637332170000|2021-11-19 14:29:30|5634.65|5634.65|5634.65|5634.65|5634.65|5634.65|5634.65|5634.65|0
1637332180000|2021-11-19 14:29:40|5635.71|5635.71|5636.06|5636.06|5636.42|5636.42|5635.71|5635.71|0
1637332190000|2021-11-19 14:29:50|5635.36|5635.36|5635|5635|5635.36|5635.36|5635|5635|0
1637332200000|2021-11-19 14:30:00|5634.65|5634.65|5635.12|5635.12|5636.42|5636.42|5634.65|5634.65|0
1637332210000|2021-11-19 14:30:10|5634.66|5634.66|5634.89|5634.89|5634.89|5634.89|5634.66|5634.66|0
1637332220000|2021-11-19 14:30:20|5635.01|5635.01|5633.71|5633.71|5635.01|5635.01|5633.36|5633.36|0
1637332230000|2021-11-19 14:30:30|5633.6|5633.6|5633.48|5633.48|5633.6|5633.6|5633.48|5633.48|0
1637332240000|2021-11-19 14:30:40|5633.83|5633.83|5634.54|5634.54|5634.54|5634.54|5633.83|5633.83|0
1637332250000|2021-11-19 14:30:50|5634.66|5634.66|5635.01|5635.01|5635.01|5635.01|5634.66|5634.66|0
1637332260000|2021-11-19 14:31:00|5635.71|5635.71|5635.73|5635.73|5636.06|5636.06|5633.96|5633.96|0
1637332270000|2021-11-19 14:31:10|5635.37|5635.37|5637.13|5637.13|5637.13|5637.13|5635.37|5635.37|0
1637332280000|2021-11-19 14:31:20|5636.78|5636.78|5637.14|5637.14|5637.49|5637.49|5636.78|5636.78|0
1637332290000|2021-11-19 14:31:30|5636.08|5636.08|5636.08|5636.08|5636.08|5636.08|5636.08|5636.08|0
1637332320000|2021-11-19 14:32:00|5636.19|5636.19|5635.71|5635.71|5636.31|5636.31|5635|5635|0
1637332330000|2021-11-19 14:32:10|5636.77|5636.77|5635.38|5635.38|5636.77|5636.77|5635.38|5635.38|0
1637332350000|2021-11-19 14:32:30|5635.74|5635.74|5635.62|5635.62|5635.74|5635.74|5635.62|5635.62|0
1637332370000|2021-11-19 14:32:50|5636.3|5636.3|5636.18|5636.18|5636.3|5636.3|5636.18|5636.18|0
1637332380000|2021-11-19 14:33:00|5636.3|5636.3|5636.3|5636.3|5636.42|5636.42|5636.3|5636.3|0
1637332390000|2021-11-19 14:33:10|5636.58|5636.58|5636.69|5636.69|5636.69|5636.69|5636.58|5636.58|0
1637332400000|2021-11-19 14:33:20|5636.34|5636.34|5636.34|5636.34|5636.34|5636.34|5636.34|5636.34|0
1637332410000|2021-11-19 14:33:30|5635.64|5635.64|5634.22|5634.22|5635.64|5635.64|5634.22|5634.22|0
1637332420000|2021-11-19 14:33:40|5633.94|5633.94|5634.5|5634.5|5634.5|5634.5|5633.94|5633.94|0
1637332430000|2021-11-19 14:33:50|5634.25|5634.25|5632.58|5632.58|5634.25|5634.25|5632.58|5632.58|0
1637332450000|2021-11-19 14:34:10|5632.24|5632.24|5632.24|5632.24|5632.59|5632.59|5631.88|5631.88|0
1637332460000|2021-11-19 14:34:20|5632.12|5632.12|5634.12|5634.12|5634.12|5634.12|5632|5632|0
1637332470000|2021-11-19 14:34:30|5633.06|5633.06|5633.06|5633.06|5633.06|5633.06|5633.06|5633.06|0
1637332480000|2021-11-19 14:34:40|5633.42|5633.42|5635.17|5635.17|5635.17|5635.17|5633.42|5633.42|0
1637332490000|2021-11-19 14:34:50|5635.4|5635.4|5635.4|5635.4|5635.4|5635.4|5635.4|5635.4|0
1637332500000|2021-11-19 14:35:00|5635.28|5635.28|5635.28|5635.28|5635.28|5635.28|5635.28|5635.28|0
1637332520000|2021-11-19 14:35:20|5635.52|5635.52|5635.52|5635.52|5635.52|5635.52|5635.52|5635.52|0
1637332530000|2021-11-19 14:35:30|5635.4|5635.4|5635.4|5635.4|5635.4|5635.4|5635.4|5635.4|0
1637332540000|2021-11-19 14:35:40|5633.99|5633.99|5633.28|5633.28|5633.99|5633.99|5633.28|5633.28|0
1637332550000|2021-11-19 14:35:50|5633.05|5633.05|5633.17|5633.17|5633.17|5633.17|5633.05|5633.05|0
1637332560000|2021-11-19 14:36:00|5634.58|5634.58|5634.58|5634.58|5634.93|5634.93|5634.58|5634.58|0
1637332570000|2021-11-19 14:36:10|5633.52|5633.52|5633.87|5633.87|5633.87|5633.87|5633.52|5633.52|0
1637332580000|2021-11-19 14:36:20|5632.46|5632.46|5631.47|5631.47|5632.46|5632.46|5631.47|5631.47|0
1637332590000|2021-11-19 14:36:30|5631.24|5631.24|5630.99|5630.99|5631.24|5631.24|5630.99|5630.99|0
1637332600000|2021-11-19 14:36:40|5631.11|5631.11|5631.11|5631.11|5631.11|5631.11|5631.11|5631.11|0
1637332610000|2021-11-19 14:36:50|5631.82|5631.82|5632.06|5632.06|5632.06|5632.06|5631.82|5631.82|0
1637332630000|2021-11-19 14:37:10|5631.01|5631.01|5631.01|5631.01|5631.01|5631.01|5631.01|5631.01|0
1637332640000|2021-11-19 14:37:20|5629.95|5629.95|5629.95|5629.95|5629.95|5629.95|5629.95|5629.95|0
1637332650000|2021-11-19 14:37:30|5629.83|5629.83|5629.48|5629.48|5629.83|5629.83|5629.48|5629.48|0
1637332660000|2021-11-19 14:37:40|5630.54|5630.54|5631.01|5631.01|5631.24|5631.24|5630.54|5630.54|0
1637332680000|2021-11-19 14:38:00|5631.12|5631.12|5630.54|5630.54|5631.12|5631.12|5630.42|5630.42|0
1637332690000|2021-11-19 14:38:10|5630.89|5630.89|5630.54|5630.54|5630.89|5630.89|5630.54|5630.54|0
1637332710000|2021-11-19 14:38:30|5632.66|5632.66|5631.24|5631.24|5632.66|5632.66|5631.24|5631.24|0
1637332720000|2021-11-19 14:38:40|5631.13|5631.13|5631.24|5631.24|5631.24|5631.24|5631.13|5631.13|0
1637332730000|2021-11-19 14:38:50|5631.74|5631.74|5631.74|5631.74|5631.74|5631.74|5631.74|5631.74|0
1637332770000|2021-11-19 14:39:30|5633.15|5633.15|5633.15|5633.15|5633.15|5633.15|5633.15|5633.15|0
1637332780000|2021-11-19 14:39:40|5631.74|5631.74|5635.27|5635.27|5635.27|5635.27|5631.74|5631.74|0
1637332790000|2021-11-19 14:39:50|5635.55|5635.55|5635.27|5635.27|5635.55|5635.55|5635.27|5635.27|0
1637332800000|2021-11-19 14:40:00|5634.21|5634.21|5633.86|5633.86|5634.21|5634.21|5633.51|5633.51|0
1637332810000|2021-11-19 14:40:10|5633.61|5633.61|5632.39|5632.39|5633.61|5633.61|5632.39|5632.39|0
1637332820000|2021-11-19 14:40:20|5632.51|5632.51|5632.51|5632.51|5632.51|5632.51|5632.51|5632.51|0
1637332830000|2021-11-19 14:40:30|5632.16|5632.16|5632.16|5632.16|5632.51|5632.51|5631.45|5631.45|0
1637332840000|2021-11-19 14:40:40|5632.51|5632.51|5632.51|5632.51|5632.51|5632.51|5632.51|5632.51|0
1637332860000|2021-11-19 14:41:00|5633.57|5633.57|5633.57|5633.57|5633.57|5633.57|5633.57|5633.57|0
1637332870000|2021-11-19 14:41:10|5633.33|5633.33|5633.69|5633.69|5633.69|5633.69|5631.92|5631.92|0
1637332880000|2021-11-19 14:41:20|5633.33|5633.33|5632.63|5632.63|5633.33|5633.33|5632.63|5632.63|0
1637332900000|2021-11-19 14:41:40|5632.28|5632.28|5632.28|5632.28|5632.28|5632.28|5632.28|5632.28|0
1637332910000|2021-11-19 14:41:50|5631.22|5631.22|5630.53|5630.53|5631.56|5631.56|5630.53|5630.53|0
1637332920000|2021-11-19 14:42:00|5630.87|5630.87|5631.44|5631.44|5631.44|5631.44|5630.87|5630.87|0
1637332930000|2021-11-19 14:42:10|5632.5|5632.5|5632.97|5632.97|5633.08|5633.08|5631.44|5631.44|0
1637332940000|2021-11-19 14:42:20|5632.85|5632.85|5632.5|5632.5|5632.85|5632.85|5632.5|5632.5|0
1637332950000|2021-11-19 14:42:30|5632.22|5632.22|5631.54|5631.54|5632.22|5632.22|5631.54|5631.54|0
1637332980000|2021-11-19 14:43:00|5631.66|5631.66|5631.66|5631.66|5631.66|5631.66|5631.66|5631.66|0
1637333000000|2021-11-19 14:43:20|5631.31|5631.31|5631.31|5631.31|5631.31|5631.31|5631.31|5631.31|0
1637333020000|2021-11-19 14:43:40|5633.07|5633.07|5633.07|5633.07|5633.07|5633.07|5633.07|5633.07|0
1637333030000|2021-11-19 14:43:50|5631.31|5631.31|5631.31|5631.31|5631.31|5631.31|5631.31|5631.31|0
1637333040000|2021-11-19 14:44:00|5630.6|5630.6|5630.6|5630.6|5630.6|5630.6|5630.6|5630.6|0
1637333050000|2021-11-19 14:44:10|5630.25|5630.25|5630.6|5630.6|5630.6|5630.6|5630.25|5630.25|0
1637333060000|2021-11-19 14:44:20|5630.95|5630.95|5633.4|5633.4|5633.4|5633.4|5630.95|5630.95|0
1637333070000|2021-11-19 14:44:30|5633.75|5633.75|5633.04|5633.04|5633.75|5633.75|5633.04|5633.04|0
1637333090000|2021-11-19 14:44:50|5632.69|5632.69|5632.69|5632.69|5632.69|5632.69|5632.69|5632.69|0
1637333100000|2021-11-19 14:45:00|5632.45|5632.45|5631.4|5631.4|5632.45|5632.45|5631.4|5631.4|0
1637333110000|2021-11-19 14:45:10|5631.04|5631.04|5630.69|5630.69|5631.4|5631.4|5630.69|5630.69|0
1637333120000|2021-11-19 14:45:20|5630.34|5630.34|5630.34|5630.34|5630.34|5630.34|5630.34|5630.34|0
1637333130000|2021-11-19 14:45:30|5630.1|5630.1|5631.4|5631.4|5631.4|5631.4|5629.99|5629.99|0
1637333140000|2021-11-19 14:45:40|5632.46|5632.46|5632.81|5632.81|5632.81|5632.81|5632.46|5632.46|0
1637333160000|2021-11-19 14:46:00|5632.1|5632.1|5632.1|5632.1|5632.1|5632.1|5632.1|5632.1|0
1637333170000|2021-11-19 14:46:10|5632.45|5632.45|5632.45|5632.45|5632.45|5632.45|5632.45|5632.45|0
1637333210000|2021-11-19 14:46:50|5632.81|5632.81|5633.39|5633.39|5633.39|5633.39|5632.69|5632.69|0
1637333220000|2021-11-19 14:47:00|5634.1|5634.1|5632.35|5632.35|5634.1|5634.1|5632.35|5632.35|0
1637333280000|2021-11-19 14:48:00|5632.47|5632.47|5632.11|5632.11|5632.47|5632.47|5632.11|5632.11|0
1637333290000|2021-11-19 14:48:10|5632.45|5632.45|5631.29|5631.29|5632.45|5632.45|5631.04|5631.04|0
1637333300000|2021-11-19 14:48:20|5631.41|5631.41|5631.41|5631.41|5631.41|5631.41|5631.41|5631.41|0
1637333310000|2021-11-19 14:48:30|5631.52|5631.52|5631.27|5631.27|5631.52|5631.52|5631.27|5631.27|0
1637333320000|2021-11-19 14:48:40|5631.51|5631.51|5631.27|5631.27|5631.51|5631.51|5631.27|5631.27|0
1637333340000|2021-11-19 14:49:00|5631.02|5631.02|5631.02|5631.02|5631.02|5631.02|5631.02|5631.02|0
1637333350000|2021-11-19 14:49:10|5631.38|5631.38|5631.73|5631.73|5631.73|5631.73|5631.38|5631.38|0
1637333360000|2021-11-19 14:49:20|5631.02|5631.02|5631.61|5631.61|5631.61|5631.61|5629.49|5629.49|0
1637333370000|2021-11-19 14:49:30|5631.96|5631.96|5630.91|5630.91|5631.96|5631.96|5630.91|5630.91|0
1637333400000|2021-11-19 14:50:00|5631.26|5631.26|5631.26|5631.26|5631.26|5631.26|5631.26|5631.26|0
1637333410000|2021-11-19 14:50:10|5631.02|5631.02|5631.02|5631.02|5631.02|5631.02|5631.02|5631.02|0
1637333420000|2021-11-19 14:50:20|5630.75|5630.75|5630.75|5630.75|5630.75|5630.75|5630.75|5630.75|0
1637333430000|2021-11-19 14:50:30|5631.1|5631.1|5630.75|5630.75|5631.1|5631.1|5630.04|5630.04|0
1637333440000|2021-11-19 14:50:40|5630.51|5630.51|5630.05|5630.05|5630.51|5630.51|5629.93|5629.93|0
1637333450000|2021-11-19 14:50:50|5629.71|5629.71|5629.71|5629.71|5629.71|5629.71|5629.71|5629.71|0
1637333460000|2021-11-19 14:51:00|5630.05|5630.05|5629|5629|5630.05|5630.05|5629|5629|0
1637333470000|2021-11-19 14:51:10|5629.71|5629.71|5629.36|5629.36|5629.71|5629.71|5629.36|5629.36|0
1637333480000|2021-11-19 14:51:20|5629|5629|5631.12|5631.12|5631.12|5631.12|5629|5629|0
1637333490000|2021-11-19 14:51:30|5630.06|5630.06|5629.71|5629.71|5630.06|5630.06|5629.71|5629.71|0
1637333500000|2021-11-19 14:51:40|5629.36|5629.36|5629.71|5629.71|5629.71|5629.71|5629.36|5629.36|0
1637333510000|2021-11-19 14:51:50|5630.77|5630.77|5630.77|5630.77|5630.77|5630.77|5630.77|5630.77|0
1637333520000|2021-11-19 14:52:00|5631.11|5631.11|5630.87|5630.87|5631.11|5631.11|5630.87|5630.87|0
1637333530000|2021-11-19 14:52:10|5629.81|5629.81|5630.87|5630.87|5630.87|5630.87|5629.81|5629.81|0
1637333540000|2021-11-19 14:52:20|5629.81|5629.81|5629.81|5629.81|5629.81|5629.81|5629.46|5629.46|0
1637333550000|2021-11-19 14:52:30|5628.4|5628.4|5629.46|5629.46|5629.46|5629.46|5628.4|5628.4|0
1637333560000|2021-11-19 14:52:40|5629.81|5629.81|5629.93|5629.93|5629.93|5629.93|5629.81|5629.81|0
1637333590000|2021-11-19 14:53:10|5629.22|5629.22|5629.22|5629.22|5629.22|5629.22|5629.22|5629.22|0
1637333600000|2021-11-19 14:53:20|5629.93|5629.93|5629.93|5629.93|5629.93|5629.93|5629.93|5629.93|0
1637333610000|2021-11-19 14:53:30|5629.81|5629.81|5629.81|5629.81|5629.81|5629.81|5629.11|5629.11|0
1637333620000|2021-11-19 14:53:40|5628.4|5628.4|5628.4|5628.4|5628.4|5628.4|5628.4|5628.4|0
1637333630000|2021-11-19 14:53:50|5628.76|5628.76|5628.76|5628.76|5628.76|5628.76|5628.76|5628.76|0
1637333640000|2021-11-19 14:54:00|5628.87|5628.87|5628.87|5628.87|5628.87|5628.87|5628.87|5628.87|0
1637333650000|2021-11-19 14:54:10|5629.37|5629.37|5629.35|5629.35|5629.84|5629.84|5629.35|5629.35|0
1637333660000|2021-11-19 14:54:20|5628.68|5628.68|5628.68|5628.68|5628.68|5628.68|5628.68|5628.68|0
1637333670000|2021-11-19 14:54:30|5628.56|5628.56|5628.68|5628.68|5628.68|5628.68|5628.56|5628.56|0
1637333680000|2021-11-19 14:54:40|5630.09|5630.09|5633.24|5633.24|5633.24|5633.24|5630.09|5630.09|0
1637333690000|2021-11-19 14:54:50|5632.88|5632.88|5633.24|5633.24|5633.24|5633.24|5632.88|5632.88|0
1637333700000|2021-11-19 14:55:00|5632.88|5632.88|5633.59|5633.59|5633.59|5633.59|5632.65|5632.65|0
1637333720000|2021-11-19 14:55:20|5633.24|5633.24|5631.83|5631.83|5633.24|5633.24|5631.83|5631.83|0
1637333730000|2021-11-19 14:55:30|5631.58|5631.58|5631.46|5631.46|5631.58|5631.58|5631.46|5631.46|0
1637333770000|2021-11-19 14:56:10|5631.11|5631.11|5631.22|5631.22|5631.22|5631.22|5631.11|5631.11|0
1637333790000|2021-11-19 14:56:30|5631.58|5631.58|5632.28|5632.28|5632.28|5632.28|5631.58|5631.58|0
1637333800000|2021-11-19 14:56:40|5632.99|5632.99|5632.64|5632.64|5632.99|5632.99|5632.64|5632.64|0
1637333810000|2021-11-19 14:56:50|5632.75|5632.75|5632.75|5632.75|5632.75|5632.75|5632.75|5632.75|0
1637333830000|2021-11-19 14:57:10|5633.13|5633.13|5633.13|5633.13|5633.13|5633.13|5633.13|5633.13|0
1637333840000|2021-11-19 14:57:20|5632.88|5632.88|5632.88|5632.88|5632.88|5632.88|5632.88|5632.88|0
1637333880000|2021-11-19 14:58:00|5633.59|5633.59|5632.88|5632.88|5633.59|5633.59|5632.88|5632.88|0
1637333900000|2021-11-19 14:58:20|5634.3|5634.3|5634.3|5634.3|5634.3|5634.3|5634.3|5634.3|0
1637333910000|2021-11-19 14:58:30|5633.94|5633.94|5633.94|5633.94|5633.94|5633.94|5633.94|5633.94|0
1637333950000|2021-11-19 14:59:10|5632.88|5632.88|5632.88|5632.88|5632.88|5632.88|5632.88|5632.88|0
1637333970000|2021-11-19 14:59:30|5633.24|5633.24|5633.24|5633.24|5633.24|5633.24|5633.24|5633.24|0
1637333980000|2021-11-19 14:59:40|5633.59|5633.59|5633.59|5633.59|5633.59|5633.59|5633.59|5633.59|0
1637334000000|2021-11-19 15:00:00|5633.36|5633.36|5633.24|5633.24|5633.47|5633.47|5632.41|5632.41|0
1637334010000|2021-11-19 15:00:10|5633.12|5633.12|5635.24|5635.24|5635.24|5635.24|5633.12|5633.12|0
1637334020000|2021-11-19 15:00:20|5634.18|5634.18|5634.18|5634.18|5634.18|5634.18|5634.18|5634.18|0
1637334030000|2021-11-19 15:00:30|5634.3|5634.3|5634.3|5634.3|5634.3|5634.3|5634.3|5634.3|0
1637334040000|2021-11-19 15:00:40|5633.94|5633.94|5633.94|5633.94|5633.94|5633.94|5633.94|5633.94|0
1637334060000|2021-11-19 15:01:00|5634.65|5634.65|5634.65|5634.65|5634.65|5634.65|5634.65|5634.65|0
1637334070000|2021-11-19 15:01:10|5634.53|5634.53|5634.53|5634.53|5634.53|5634.53|5634.53|5634.53|0
1637334080000|2021-11-19 15:01:20|5634.89|5634.89|5634.89|5634.89|5634.89|5634.89|5634.89|5634.89|0
1637334090000|2021-11-19 15:01:30|5635.38|5635.38|5635.38|5635.38|5635.38|5635.38|5635.38|5635.38|0
1637334110000|2021-11-19 15:01:50|5635.15|5635.15|5635.27|5635.27|5635.27|5635.27|5635.15|5635.15|0
1637334120000|2021-11-19 15:02:00|5634.91|5634.91|5635.27|5635.27|5635.27|5635.27|5634.91|5634.91|0
1637334140000|2021-11-19 15:02:20|5634.56|5634.56|5636.73|5636.73|5636.73|5636.73|5634.56|5634.56|0
1637334150000|2021-11-19 15:02:30|5637.01|5637.01|5637.01|5637.01|5637.01|5637.01|5637.01|5637.01|0
1637334180000|2021-11-19 15:03:00|5637.26|5637.26|5637.14|5637.14|5637.26|5637.26|5637.03|5637.03|0
1637334190000|2021-11-19 15:03:10|5637.03|5637.03|5635.62|5635.62|5637.03|5637.03|5635.62|5635.62|0
1637334200000|2021-11-19 15:03:20|5635.34|5635.34|5635.26|5635.26|5635.62|5635.62|5635.26|5635.26|0
1637334210000|2021-11-19 15:03:30|5635.54|5635.54|5636.25|5636.25|5636.25|5636.25|5635.54|5635.54|0
1637334220000|2021-11-19 15:03:40|5636.01|5636.01|5635.31|5635.31|5636.01|5636.01|5635.31|5635.31|0
1637334230000|2021-11-19 15:03:50|5635.54|5635.54|5635.9|5635.9|5635.9|5635.9|5635.54|5635.54|0
1637334240000|2021-11-19 15:04:00|5635.78|5635.78|5635.78|5635.78|5635.78|5635.78|5635.78|5635.78|0
1637334260000|2021-11-19 15:04:20|5635.55|5635.55|5635.3|5635.3|5635.55|5635.55|5635.3|5635.3|0
1637334270000|2021-11-19 15:04:30|5634.95|5634.95|5634.84|5634.84|5634.95|5634.95|5634.48|5634.48|0
1637334280000|2021-11-19 15:04:40|5635.2|5635.2|5635.2|5635.2|5635.2|5635.2|5635.2|5635.2|0
1637334290000|2021-11-19 15:04:50|5634.95|5634.95|5634.95|5634.95|5634.95|5634.95|5634.95|5634.95|0
1637334300000|2021-11-19 15:05:00|5634.61|5634.61|5633.9|5633.9|5634.61|5634.61|5633.55|5633.55|0
1637334310000|2021-11-19 15:05:10|5633.79|5633.79|5633.79|5633.79|5633.79|5633.79|5633.79|5633.79|0
1637334320000|2021-11-19 15:05:20|5634.12|5634.12|5634.12|5634.12|5634.12|5634.12|5634.12|5634.12|0
1637334350000|2021-11-19 15:05:50|5633.07|5633.07|5632.71|5632.71|5633.07|5633.07|5632.71|5632.71|0
1637334360000|2021-11-19 15:06:00|5632.6|5632.6|5632.83|5632.83|5632.83|5632.83|5632.6|5632.6|0
1637334370000|2021-11-19 15:06:10|5632.95|5632.95|5631.89|5631.89|5632.95|5632.95|5631.89|5631.89|0
1637334390000|2021-11-19 15:06:30|5632.95|5632.95|5633.77|5633.77|5634|5634|5632.95|5632.95|0
1637334420000|2021-11-19 15:07:00|5632.71|5632.71|5632.83|5632.83|5632.83|5632.83|5632.71|5632.71|0
1637334430000|2021-11-19 15:07:10|5633.18|5633.18|5633.07|5633.07|5633.18|5633.18|5633.07|5633.07|0
1637334440000|2021-11-19 15:07:20|5633.18|5633.18|5633.65|5633.65|5633.65|5633.65|5633.18|5633.18|0
1637334450000|2021-11-19 15:07:30|5634.15|5634.15|5634.5|5634.5|5634.5|5634.5|5634.15|5634.15|0
1637334460000|2021-11-19 15:07:40|5634.84|5634.84|5634.84|5634.84|5634.84|5634.84|5634.84|5634.84|0
1637334470000|2021-11-19 15:07:50|5634.14|5634.14|5634.14|5634.14|5634.14|5634.14|5634.14|5634.14|0
1637334510000|2021-11-19 15:08:30|5634.49|5634.49|5634.74|5634.74|5634.74|5634.74|5634.49|5634.49|0
1637334520000|2021-11-19 15:08:40|5634.38|5634.38|5634.38|5634.38|5634.38|5634.38|5634.38|5634.38|0
1637334530000|2021-11-19 15:08:50|5633.68|5633.68|5633.68|5633.68|5633.68|5633.68|5633.68|5633.68|0
1637334540000|2021-11-19 15:09:00|5633.4|5633.4|5633.52|5633.52|5633.52|5633.52|5633.17|5633.17|0
1637334550000|2021-11-19 15:09:10|5633.4|5633.4|5633.4|5633.4|5633.4|5633.4|5633.4|5633.4|0
1637334570000|2021-11-19 15:09:30|5633.28|5633.28|5633.28|5633.28|5633.28|5633.28|5633.28|5633.28|0
1637334590000|2021-11-19 15:09:50|5633.04|5633.04|5633.04|5633.04|5633.04|5633.04|5633.04|5633.04|0
1637334600000|2021-11-19 15:10:00|5633.39|5633.39|5632.78|5632.78|5633.39|5633.39|5632.78|5632.78|0
1637334610000|2021-11-19 15:10:10|5633.02|5633.02|5633.02|5633.02|5633.02|5633.02|5633.02|5633.02|0
1637334620000|2021-11-19 15:10:20|5632.67|5632.67|5633.61|5633.61|5633.61|5633.61|5632.67|5632.67|0
1637334630000|2021-11-19 15:10:30|5633.96|5633.96|5633.96|5633.96|5633.96|5633.96|5633.96|5633.96|0
1637334640000|2021-11-19 15:10:40|5632.9|5632.9|5632.9|5632.9|5632.9|5632.9|5632.9|5632.9|0
1637334650000|2021-11-19 15:10:50|5633.61|5633.61|5633.61|5633.61|5633.61|5633.61|5633.61|5633.61|0
1637334670000|2021-11-19 15:11:10|5633.25|5633.25|5633.25|5633.25|5633.25|5633.25|5633.25|5633.25|0
1637334680000|2021-11-19 15:11:20|5632.9|5632.9|5633.37|5633.37|5633.37|5633.37|5632.9|5632.9|0
1637334740000|2021-11-19 15:12:20|5633.02|5633.02|5632.43|5632.43|5633.02|5633.02|5632.43|5632.43|0
1637334750000|2021-11-19 15:12:30|5632.31|5632.31|5632.19|5632.19|5632.31|5632.31|5631.96|5631.96|0
1637334760000|2021-11-19 15:12:40|5631.84|5631.84|5631.84|5631.84|5631.84|5631.84|5631.84|5631.84|0
1637334780000|2021-11-19 15:13:00|5631.61|5631.61|5631.72|5631.72|5631.72|5631.72|5631.61|5631.61|0
1637334800000|2021-11-19 15:13:20|5631.37|5631.37|5631.37|5631.37|5631.37|5631.37|5631.37|5631.37|0
1637334810000|2021-11-19 15:13:30|5631.72|5631.72|5631.72|5631.72|5631.72|5631.72|5631.72|5631.72|0
1637334820000|2021-11-19 15:13:40|5631.02|5631.02|5631.02|5631.02|5631.02|5631.02|5631.02|5631.02|0
1637334840000|2021-11-19 15:14:00|5630.9|5630.9|5630.9|5630.9|5630.9|5630.9|5630.9|5630.9|0
1637334850000|2021-11-19 15:14:10|5631.25|5631.25|5631.14|5631.14|5631.37|5631.37|5631.14|5631.14|0
1637334860000|2021-11-19 15:14:20|5631.49|5631.49|5631.14|5631.14|5632.2|5632.2|5631.14|5631.14|0
1637334910000|2021-11-19 15:15:10|5631.02|5631.02|5630.78|5630.78|5631.02|5631.02|5630.67|5630.67|0
1637334930000|2021-11-19 15:15:30|5630.31|5630.31|5629.98|5629.98|5630.31|5630.31|5629.98|5629.98|0
1637334960000|2021-11-19 15:16:00|5629.62|5629.62|5630.21|5630.21|5630.21|5630.21|5629.51|5629.51|0
1637334970000|2021-11-19 15:16:10|5630.44|5630.44|5630.8|5630.8|5630.8|5630.8|5630.44|5630.44|0
1637334980000|2021-11-19 15:16:20|5631.5|5631.5|5631.5|5631.5|5631.5|5631.5|5631.5|5631.5|0
1637335010000|2021-11-19 15:16:50|5631.62|5631.62|5631.62|5631.62|5631.62|5631.62|5631.62|5631.62|0
1637335020000|2021-11-19 15:17:00|5631.5|5631.5|5631.86|5631.86|5631.86|5631.86|5631.15|5631.15|0
1637335040000|2021-11-19 15:17:20|5632.2|5632.2|5633.68|5633.68|5633.96|5633.96|5632.2|5632.2|0
1637335050000|2021-11-19 15:17:30|5633.4|5633.4|5633.51|5633.51|5633.51|5633.51|5633.15|5633.15|0
1637335060000|2021-11-19 15:17:40|5633.23|5633.23|5633.93|5633.93|5633.93|5633.93|5633.23|5633.23|0
1637335070000|2021-11-19 15:17:50|5633.23|5633.23|5632.3|5632.3|5633.23|5633.23|5632.3|5632.3|0
1637335080000|2021-11-19 15:18:00|5631.59|5631.59|5631.32|5631.32|5631.59|5631.59|5631.32|5631.32|0
1637335100000|2021-11-19 15:18:20|5630.98|5630.98|5630.04|5630.04|5630.98|5630.98|5630.04|5630.04|0
1637335110000|2021-11-19 15:18:30|5629.92|5629.92|5629.92|5629.92|5629.92|5629.92|5629.92|5629.92|0
1637335120000|2021-11-19 15:18:40|5629.57|5629.57|5629.57|5629.57|5629.57|5629.57|5629.57|5629.57|0
1637335140000|2021-11-19 15:19:00|5629.84|5629.84|5628.83|5628.83|5630.2|5630.2|5628.83|5628.83|0
1637335150000|2021-11-19 15:19:10|5628.72|5628.72|5628.72|5628.72|5628.72|5628.72|5628.6|5628.6|0
1637335160000|2021-11-19 15:19:20|5628.37|5628.37|5628.37|5628.37|5628.37|5628.37|5628.37|5628.37|0
1637335170000|2021-11-19 15:19:30|5628.95|5628.95|5628.72|5628.72|5628.95|5628.95|5628.36|5628.36|0
1637335180000|2021-11-19 15:19:40|5628.48|5628.48|5628.72|5628.72|5628.72|5628.72|5628.48|5628.48|0
1637335190000|2021-11-19 15:19:50|5628.6|5628.6|5628.6|5628.6|5628.6|5628.6|5628.6|5628.6|0
1637335200000|2021-11-19 15:20:00|5629.66|5629.66|5630.01|5630.01|5630.01|5630.01|5629.66|5629.66|0
1637335210000|2021-11-19 15:20:10|5630.24|5630.24|5630.82|5630.82|5630.82|5630.82|5630.24|5630.24|0
1637335230000|2021-11-19 15:20:30|5630.46|5630.46|5630.81|5630.81|5630.81|5630.81|5630.46|5630.46|0
1637335240000|2021-11-19 15:20:40|5630.7|5630.7|5630.7|5630.7|5630.7|5630.7|5630.7|5630.7|0
1637335250000|2021-11-19 15:20:50|5631.05|5631.05|5631.05|5631.05|5631.05|5631.05|5631.05|5631.05|0
1637335270000|2021-11-19 15:21:10|5630.77|5630.77|5630.77|5630.77|5630.77|5630.77|5630.77|5630.77|0
1637335290000|2021-11-19 15:21:30|5631|5631|5631|5631|5631|5631|5631|5631|0
1637335300000|2021-11-19 15:21:40|5631.59|5631.59|5631.82|5631.82|5631.82|5631.82|5631.59|5631.59|0
1637335310000|2021-11-19 15:21:50|5631.71|5631.71|5631.35|5631.35|5631.71|5631.71|5630.65|5630.65|0
1637335320000|2021-11-19 15:22:00|5631.59|5631.59|5631.59|5631.59|5631.59|5631.59|5631.59|5631.59|0
1637335340000|2021-11-19 15:22:20|5631.47|5631.47|5631.47|5631.47|5631.47|5631.47|5631.47|5631.47|0
1637335380000|2021-11-19 15:23:00|5631.19|5631.19|5631.19|5631.19|5631.47|5631.47|5631.19|5631.19|0
1637335390000|2021-11-19 15:23:10|5631.9|5631.9|5631.9|5631.9|5631.9|5631.9|5631.9|5631.9|0
1637335400000|2021-11-19 15:23:20|5631.78|5631.78|5631.78|5631.78|5631.78|5631.78|5631.78|5631.78|0
1637335420000|2021-11-19 15:23:40|5631.9|5631.9|5631.9|5631.9|5631.9|5631.9|5631.9|5631.9|0
1637335430000|2021-11-19 15:23:50|5632.6|5632.6|5632.25|5632.25|5632.6|5632.6|5632.25|5632.25|0
1637335440000|2021-11-19 15:24:00|5632.13|5632.13|5631.78|5631.78|5632.13|5632.13|5631.43|5631.43|0
1637335450000|2021-11-19 15:24:10|5631.55|5631.55|5631.08|5631.08|5631.55|5631.55|5631.08|5631.08|0
1637335460000|2021-11-19 15:24:20|5630.84|5630.84|5630.84|5630.84|5630.84|5630.84|5630.84|5630.84|0
1637335490000|2021-11-19 15:24:50|5630.14|5630.14|5630.84|5630.84|5630.84|5630.84|5630.14|5630.14|0
1637335520000|2021-11-19 15:25:20|5631.2|5631.2|5631.2|5631.2|5631.2|5631.2|5631.2|5631.2|0
1637335530000|2021-11-19 15:25:30|5630.84|5630.84|5630.84|5630.84|5630.84|5630.84|5630.84|5630.84|0
1637335560000|2021-11-19 15:26:00|5630.49|5630.49|5630.49|5630.49|5630.49|5630.49|5630.49|5630.49|0
1637335590000|2021-11-19 15:26:30|5630.14|5630.14|5629.55|5629.55|5630.14|5630.14|5629.55|5629.55|0
1637335600000|2021-11-19 15:26:40|5629.44|5629.44|5630.14|5630.14|5630.14|5630.14|5629.44|5629.44|0
1637335610000|2021-11-19 15:26:50|5630.5|5630.5|5630.5|5630.5|5630.5|5630.5|5630.5|5630.5|0
1637335620000|2021-11-19 15:27:00|5630.85|5630.85|5629.43|5629.43|5630.85|5630.85|5629.43|5629.43|0
1637335630000|2021-11-19 15:27:10|5628.91|5628.91|5627.86|5627.86|5628.91|5628.91|5627.86|5627.86|0
1637335660000|2021-11-19 15:27:40|5628.09|5628.09|5628.09|5628.09|5628.09|5628.09|5628.09|5628.09|0
1637335670000|2021-11-19 15:27:50|5627.74|5627.74|5627.74|5627.74|5627.74|5627.74|5627.74|5627.74|0
1637335690000|2021-11-19 15:28:10|5627.46|5627.46|5627.46|5627.46|5627.46|5627.46|5627.46|5627.46|0
1637335700000|2021-11-19 15:28:20|5626.76|5626.76|5626.4|5626.4|5626.76|5626.76|5626.4|5626.4|0
1637335710000|2021-11-19 15:28:30|5626.06|5626.06|5625.71|5625.71|5626.06|5626.06|5625.71|5625.71|0
1637335720000|2021-11-19 15:28:40|5624.65|5624.65|5625.71|5625.71|5625.71|5625.71|5624.65|5624.65|0
1637335730000|2021-11-19 15:28:50|5626.06|5626.06|5627.48|5627.48|5627.48|5627.48|5626.06|5626.06|0
1637335790000|2021-11-19 15:29:50|5626.42|5626.42|5626.07|5626.07|5626.42|5626.42|5626.07|5626.07|0
1637335820000|2021-11-19 15:30:20|5626.35|5626.35|5626.35|5626.35|5626.35|5626.35|5626.35|5626.35|0
1637335840000|2021-11-19 15:30:40|5628.1|5628.1|5627.74|5627.74|5628.1|5628.1|5627.74|5627.74|0
1637335850000|2021-11-19 15:30:50|5628.45|5628.45|5628.45|5628.45|5628.45|5628.45|5628.45|5628.45|0
1637335860000|2021-11-19 15:31:00|5627.74|5627.74|5627.74|5627.74|5627.74|5627.74|5627.74|5627.74|0
1637335900000|2021-11-19 15:31:40|5628.45|5628.45|5628.45|5628.45|5628.45|5628.45|5628.45|5628.45|0
1637335910000|2021-11-19 15:31:50|5628.33|5628.33|5628.33|5628.33|5628.33|5628.33|5628.33|5628.33|0
1637335980000|2021-11-19 15:33:00|5628.57|5628.57|5628.17|5628.17|5628.57|5628.57|5628.17|5628.17|0
1637335990000|2021-11-19 15:33:10|5628.29|5628.29|5627.94|5627.94|5628.29|5628.29|5627.94|5627.94|0
1637336000000|2021-11-19 15:33:20|5628.29|5628.29|5628.29|5628.29|5628.29|5628.29|5628.29|5628.29|0
1637336010000|2021-11-19 15:33:30|5628.64|5628.64|5628.64|5628.64|5628.64|5628.64|5628.64|5628.64|0
1637336040000|2021-11-19 15:34:00|5628.29|5628.29|5627.95|5627.95|5628.29|5628.29|5627.95|5627.95|0
1637336050000|2021-11-19 15:34:10|5627.67|5627.67|5627.32|5627.32|5627.67|5627.67|5627.32|5627.32|0
1637336120000|2021-11-19 15:35:20|5628.02|5628.02|5628.02|5628.02|5628.02|5628.02|5628.02|5628.02|0
1637336140000|2021-11-19 15:35:40|5626.96|5626.96|5627.08|5627.08|5627.08|5627.08|5626.61|5626.61|0
1637336150000|2021-11-19 15:35:50|5626.96|5626.96|5626.85|5626.85|5626.96|5626.96|5626.85|5626.85|0
1637336210000|2021-11-19 15:36:50|5626.14|5626.14|5625.79|5625.79|5626.14|5626.14|5625.79|5625.79|0
1637336220000|2021-11-19 15:37:00|5627.2|5627.2|5627.55|5627.55|5627.55|5627.55|5627.2|5627.2|0
1637336230000|2021-11-19 15:37:10|5627.2|5627.2|5627.2|5627.2|5627.2|5627.2|5627.2|5627.2|0
1637336240000|2021-11-19 15:37:20|5627.54|5627.54|5626.69|5626.69|5627.54|5627.54|5626.34|5626.34|0
1637336250000|2021-11-19 15:37:30|5627.04|5627.04|5627.04|5627.04|5627.04|5627.04|5627.04|5627.04|0
1637336280000|2021-11-19 15:38:00|5626.79|5626.79|5626.79|5626.79|5626.79|5626.79|5626.79|5626.79|0
1637336290000|2021-11-19 15:38:10|5627.15|5627.15|5626.79|5626.79|5627.15|5627.15|5626.79|5626.79|0
1637336300000|2021-11-19 15:38:20|5626.45|5626.45|5626.45|5626.45|5626.45|5626.45|5626.45|5626.45|0
1637336310000|2021-11-19 15:38:30|5625.41|5625.41|5625.41|5625.41|5625.41|5625.41|5625.41|5625.41|0
1637336340000|2021-11-19 15:39:00|5625.13|5625.13|5625.13|5625.13|5625.13|5625.13|5625.13|5625.13|0
1637336350000|2021-11-19 15:39:10|5624.88|5624.88|5624.88|5624.88|5624.88|5624.88|5624.88|5624.88|0
1637336360000|2021-11-19 15:39:20|5624.2|5624.2|5623.5|5623.5|5624.2|5624.2|5623.5|5623.5|0
1637336380000|2021-11-19 15:39:40|5623.15|5623.15|5623.15|5623.15|5623.15|5623.15|5623.15|5623.15|0
1637336390000|2021-11-19 15:39:50|5622.79|5622.79|5622.79|5622.79|5622.79|5622.79|5622.79|5622.79|0
1637336410000|2021-11-19 15:40:10|5622.44|5622.44|5622.44|5622.44|5622.44|5622.44|5622.44|5622.44|0
1637336460000|2021-11-19 15:41:00|5622.79|5622.79|5622.79|5622.79|5622.79|5622.79|5622.79|5622.79|0
1637336490000|2021-11-19 15:41:30|5622.51|5622.51|5621.1|5621.1|5622.51|5622.51|5621.1|5621.1|0
1637336500000|2021-11-19 15:41:40|5621.45|5621.45|5621.45|5621.45|5621.45|5621.45|5621.45|5621.45|0
1637336510000|2021-11-19 15:41:50|5621.21|5621.21|5620.97|5620.97|5621.21|5621.21|5620.85|5620.85|0
1637336520000|2021-11-19 15:42:00|5620.62|5620.62|5620.62|5620.62|5620.62|5620.62|5620.62|5620.62|0
1637336530000|2021-11-19 15:42:10|5620.97|5620.97|5622.38|5622.38|5622.38|5622.38|5620.97|5620.97|0
1637336560000|2021-11-19 15:42:40|5622.73|5622.73|5622.03|5622.03|5622.73|5622.73|5622.03|5622.03|0
1637336570000|2021-11-19 15:42:50|5621.68|5621.68|5621.68|5621.68|5621.68|5621.68|5621.68|5621.68|0
1637336590000|2021-11-19 15:43:10|5622.03|5622.03|5622.03|5622.03|5622.03|5622.03|5622.03|5622.03|0
1637336600000|2021-11-19 15:43:20|5622.28|5622.28|5623.67|5623.67|5623.67|5623.67|5622.28|5622.28|0
1637336610000|2021-11-19 15:43:30|5623.34|5623.34|5623.34|5623.34|5623.34|5623.34|5623.34|5623.34|0
1637336640000|2021-11-19 15:44:00|5622.63|5622.63|5622.63|5622.63|5622.63|5622.63|5622.63|5622.63|0
1637336660000|2021-11-19 15:44:20|5621.92|5621.92|5621.92|5621.92|5621.92|5621.92|5621.92|5621.92|0
1637336670000|2021-11-19 15:44:30|5621.22|5621.22|5621.22|5621.22|5621.22|5621.22|5621.22|5621.22|0
1637336680000|2021-11-19 15:44:40|5622.28|5622.28|5622.28|5622.28|5622.28|5622.28|5622.28|5622.28|0
1637336690000|2021-11-19 15:44:50|5621.57|5621.57|5621.57|5621.57|5621.57|5621.57|5621.57|5621.57|0
1637336700000|2021-11-19 15:45:00|5621.32|5621.32|5620.75|5620.75|5621.32|5621.32|5620.63|5620.63|0
1637336710000|2021-11-19 15:45:10|5620.4|5620.4|5621.1|5621.1|5621.1|5621.1|5620.4|5620.4|0
1637336720000|2021-11-19 15:45:20|5620.75|5620.75|5621.46|5621.46|5621.46|5621.46|5620.75|5620.75|0
1637336730000|2021-11-19 15:45:30|5621.81|5621.81|5621.81|5621.81|5621.81|5621.81|5621.81|5621.81|0
1637336740000|2021-11-19 15:45:40|5621.46|5621.46|5622.51|5622.51|5622.51|5622.51|5621.46|5621.46|0
1637336750000|2021-11-19 15:45:50|5622.4|5622.4|5621.81|5621.81|5622.4|5622.4|5621.46|5621.46|0
1637336760000|2021-11-19 15:46:00|5621.58|5621.58|5621.22|5621.22|5621.58|5621.58|5621.22|5621.22|0
1637336770000|2021-11-19 15:46:10|5620.52|5620.52|5621.22|5621.22|5621.22|5621.22|5620.52|5620.52|0
1637336780000|2021-11-19 15:46:20|5620.95|5620.95|5620.95|5620.95|5620.95|5620.95|5620.95|5620.95|0
1637336790000|2021-11-19 15:46:30|5620.59|5620.59|5620.95|5620.95|5620.95|5620.95|5620.59|5620.59|0
1637336800000|2021-11-19 15:46:40|5621.18|5621.18|5621.18|5621.18|5621.18|5621.18|5621.18|5621.18|0
1637336820000|2021-11-19 15:47:00|5621.41|5621.41|5621.3|5621.3|5621.41|5621.41|5621.3|5621.3|0
1637336830000|2021-11-19 15:47:10|5621.05|5621.05|5620.34|5620.34|5621.05|5621.05|5620.34|5620.34|0
1637336840000|2021-11-19 15:47:20|5620.58|5620.58|5620.08|5620.08|5620.58|5620.58|5620.08|5620.08|0
1637336860000|2021-11-19 15:47:40|5620.43|5620.43|5620.55|5620.55|5620.55|5620.55|5620.43|5620.43|0
1637336870000|2021-11-19 15:47:50|5620.66|5620.66|5621.02|5621.02|5621.02|5621.02|5620.31|5620.31|0
1637336900000|2021-11-19 15:48:20|5621.37|5621.37|5622.43|5622.43|5622.43|5622.43|5621.37|5621.37|0
1637336910000|2021-11-19 15:48:30|5621.72|5621.72|5621.72|5621.72|5621.72|5621.72|5621.72|5621.72|0
1637336940000|2021-11-19 15:49:00|5622.08|5622.08|5622.68|5622.68|5622.68|5622.68|5622.08|5622.08|0
1637336960000|2021-11-19 15:49:20|5622.79|5622.79|5622.44|5622.44|5622.79|5622.79|5622.44|5622.44|0
1637336970000|2021-11-19 15:49:30|5621.74|5621.74|5621.74|5621.74|5621.74|5621.74|5621.74|5621.74|0
1637336980000|2021-11-19 15:49:40|5621.39|5621.39|5621.39|5621.39|5621.39|5621.39|5621.39|5621.39|0
1637336990000|2021-11-19 15:49:50|5622.09|5622.09|5622.09|5622.09|5622.09|5622.09|5622.09|5622.09|0
1637337020000|2021-11-19 15:50:20|5622.8|5622.8|5622.8|5622.8|5622.8|5622.8|5622.8|5622.8|0
1637337040000|2021-11-19 15:50:40|5622.44|5622.44|5622.44|5622.44|5622.44|5622.44|5622.44|5622.44|0
1637337070000|2021-11-19 15:51:10|5622.78|5622.78|5622.44|5622.44|5622.78|5622.78|5622.44|5622.44|0
1637337080000|2021-11-19 15:51:20|5622.09|5622.09|5622.09|5622.09|5622.09|5622.09|5622.09|5622.09|0
1637337110000|2021-11-19 15:51:50|5622.34|5622.34|5622.34|5622.34|5622.34|5622.34|5622.34|5622.34|0
1637337120000|2021-11-19 15:52:00|5621.99|5621.99|5621.63|5621.63|5621.99|5621.99|5621.63|5621.63|0
1637337130000|2021-11-19 15:52:10|5622.34|5622.34|5622.34|5622.34|5622.34|5622.34|5622.34|5622.34|0
1637337140000|2021-11-19 15:52:20|5622.46|5622.46|5622.57|5622.57|5622.57|5622.57|5622.46|5622.46|0
1637337160000|2021-11-19 15:52:40|5622.85|5622.85|5623.21|5623.21|5623.21|5623.21|5622.85|5622.85|0
1637337180000|2021-11-19 15:53:00|5623.56|5623.56|5623.56|5623.56|5623.56|5623.56|5623.56|5623.56|0
1637337190000|2021-11-19 15:53:10|5623.44|5623.44|5622.74|5622.74|5623.44|5623.44|5622.74|5622.74|0
1637337200000|2021-11-19 15:53:20|5622.62|5622.62|5622.96|5622.96|5622.96|5622.96|5622.62|5622.62|0
1637337210000|2021-11-19 15:53:30|5623.07|5623.07|5623.07|5623.07|5623.07|5623.07|5623.07|5623.07|0
1637337260000|2021-11-19 15:54:20|5622.37|5622.37|5622.37|5622.37|5622.37|5622.37|5622.37|5622.37|0
1637337270000|2021-11-19 15:54:30|5622.02|5622.02|5622.02|5622.02|5622.02|5622.02|5622.02|5622.02|0
1637337280000|2021-11-19 15:54:40|5621.66|5621.66|5621.66|5621.66|5621.66|5621.66|5621.66|5621.66|0
1637337290000|2021-11-19 15:54:50|5622.02|5622.02|5622.02|5622.02|5622.02|5622.02|5622.02|5622.02|0
1637337310000|2021-11-19 15:55:10|5622.37|5622.37|5622.37|5622.37|5622.37|5622.37|5622.37|5622.37|0
1637337320000|2021-11-19 15:55:20|5623.07|5623.07|5623.07|5623.07|5623.07|5623.07|5623.07|5623.07|0
1637337330000|2021-11-19 15:55:30|5623.32|5623.32|5623.32|5623.32|5623.32|5623.32|5623.32|5623.32|0
1637337340000|2021-11-19 15:55:40|5623.68|5623.68|5623.68|5623.68|5623.68|5623.68|5623.68|5623.68|0
1637337390000|2021-11-19 15:56:30|5622.97|5622.97|5622.97|5622.97|5622.97|5622.97|5622.97|5622.97|0
1637337410000|2021-11-19 15:56:50|5623.32|5623.32|5624.03|5624.03|5624.03|5624.03|5623.32|5623.32|0
1637337420000|2021-11-19 15:57:00|5623.75|5623.75|5623.75|5623.75|5623.75|5623.75|5623.75|5623.75|0
1637337430000|2021-11-19 15:57:10|5623.63|5623.63|5623.52|5623.52|5623.63|5623.63|5623.52|5623.52|0
1637337460000|2021-11-19 15:57:40|5623.18|5623.18|5622.47|5622.47|5623.18|5623.18|5622.12|5622.12|0
1637337470000|2021-11-19 15:57:50|5623.18|5623.18|5623.18|5623.18|5623.18|5623.18|5623.18|5623.18|0
1637337520000|2021-11-19 15:58:40|5622.83|5622.83|5622.83|5622.83|5622.83|5622.83|5622.83|5622.83|0
1637337530000|2021-11-19 15:58:50|5622.49|5622.49|5622.49|5622.49|5622.49|5622.49|5622.49|5622.49|0
1637337580000|2021-11-19 15:59:40|5621.78|5621.78|5621.78|5621.78|5621.78|5621.78|5621.78|5621.78|0
1637337610000|2021-11-19 16:00:10|5621.43|5621.43|5622.12|5622.12|5622.12|5622.12|5621.43|5621.43|0
1637337620000|2021-11-19 16:00:20|5622.4|5622.4|5622.15|5622.15|5622.4|5622.4|5622.15|5622.15|0
1637337630000|2021-11-19 16:00:30|5622.27|5622.27|5622.27|5622.27|5622.27|5622.27|5622.27|5622.27|0
1637337640000|2021-11-19 16:00:40|5622.15|5622.15|5622.03|5622.03|5622.15|5622.15|5622.03|5622.03|0
1637337670000|2021-11-19 16:01:10|5621.68|5621.68|5621.68|5621.68|5621.68|5621.68|5621.68|5621.68|0
1637337690000|2021-11-19 16:01:30|5621.4|5621.4|5621.4|5621.4|5621.4|5621.4|5621.4|5621.4|0
1637337700000|2021-11-19 16:01:40|5620.69|5620.69|5620.34|5620.34|5621.4|5621.4|5619.64|5619.64|0
1637337710000|2021-11-19 16:01:50|5619.99|5619.99|5619.99|5619.99|5619.99|5619.99|5619.99|5619.99|0
1637337730000|2021-11-19 16:02:10|5619.64|5619.64|5619.64|5619.64|5619.64|5619.64|5619.64|5619.64|0
1637337740000|2021-11-19 16:02:20|5619.28|5619.28|5619.28|5619.28|5619.28|5619.28|5619.28|5619.28|0
1637337760000|2021-11-19 16:02:40|5619.64|5619.64|5619.99|5619.99|5619.99|5619.99|5619.64|5619.64|0
1637337790000|2021-11-19 16:03:10|5620.69|5620.69|5620.69|5620.69|5620.69|5620.69|5620.69|5620.69|0
1637337800000|2021-11-19 16:03:20|5621.05|5621.05|5621.05|5621.05|5621.05|5621.05|5621.05|5621.05|0
1637337820000|2021-11-19 16:03:40|5621.4|5621.4|5621.4|5621.4|5621.4|5621.4|5621.4|5621.4|0
1637337840000|2021-11-19 16:04:00|5622.11|5622.11|5622.11|5622.11|5622.11|5622.11|5622.11|5622.11|0
1637337860000|2021-11-19 16:04:20|5622.81|5622.81|5623.34|5623.34|5623.68|5623.68|5622.81|5622.81|0
1637337870000|2021-11-19 16:04:30|5623.69|5623.69|5623.34|5623.34|5623.69|5623.69|5623.34|5623.34|0
1637337880000|2021-11-19 16:04:40|5623.11|5623.11|5623.23|5623.23|5623.23|5623.23|5623.11|5623.11|0
1637337900000|2021-11-19 16:05:00|5624.26|5624.26|5625.11|5625.11|5625.11|5625.11|5624.26|5624.26|0
1637337910000|2021-11-19 16:05:10|5625.46|5625.46|5626.06|5626.06|5626.17|5626.17|5625.46|5625.46|0
1637337920000|2021-11-19 16:05:20|5625.72|5625.72|5625.72|5625.72|5625.72|5625.72|5625.72|5625.72|0
1637337930000|2021-11-19 16:05:30|5625.37|5625.37|5624.77|5624.77|5625.37|5625.37|5624.77|5624.77|0
1637337940000|2021-11-19 16:05:40|5624.52|5624.52|5624.52|5624.52|5624.52|5624.52|5624.52|5624.52|0
1637337950000|2021-11-19 16:05:50|5622.75|5622.75|5622.75|5622.75|5622.75|5622.75|5622.75|5622.75|0
1637337960000|2021-11-19 16:06:00|5623.11|5623.11|5623.11|5623.11|5623.11|5623.11|5623.11|5623.11|0
1637337970000|2021-11-19 16:06:10|5623.46|5623.46|5623.21|5623.21|5623.46|5623.46|5623.21|5623.21|0
1637337990000|2021-11-19 16:06:30|5622.86|5622.86|5622.86|5622.86|5622.86|5622.86|5622.86|5622.86|0
1637338000000|2021-11-19 16:06:40|5622.15|5622.15|5622.51|5622.51|5622.51|5622.51|5622.15|5622.15|0
1637338010000|2021-11-19 16:06:50|5621.8|5621.8|5621.21|5621.21|5621.8|5621.8|5621.21|5621.21|0
1637338020000|2021-11-19 16:07:00|5620.86|5620.86|5620.58|5620.58|5620.86|5620.86|5620.58|5620.58|0
1637338030000|2021-11-19 16:07:10|5620.23|5620.23|5621.29|5621.29|5621.29|5621.29|5620.23|5620.23|0
1637338040000|2021-11-19 16:07:20|5620.95|5620.95|5620.71|5620.71|5620.95|5620.95|5620.71|5620.71|0
1637338050000|2021-11-19 16:07:30|5620.01|5620.01|5619.65|5619.65|5620.01|5620.01|5619.65|5619.65|0
1637338060000|2021-11-19 16:07:40|5619.54|5619.54|5619.54|5619.54|5619.54|5619.54|5619.54|5619.54|0
1637338070000|2021-11-19 16:07:50|5620.95|5620.95|5620.24|5620.24|5620.95|5620.95|5620.24|5620.24|0
1637338090000|2021-11-19 16:08:10|5619.54|5619.54|5619.54|5619.54|5619.54|5619.54|5619.54|5619.54|0
1637338100000|2021-11-19 16:08:20|5619.29|5619.29|5619.29|5619.29|5619.29|5619.29|5619.29|5619.29|0
1637338110000|2021-11-19 16:08:30|5619.64|5619.64|5619.29|5619.29|5619.64|5619.64|5619.29|5619.29|0
1637338120000|2021-11-19 16:08:40|5618.94|5618.94|5619.06|5619.06|5619.29|5619.29|5618.94|5618.94|0
1637338140000|2021-11-19 16:09:00|5618.94|5618.94|5618.94|5618.94|5618.94|5618.94|5618.94|5618.94|0
1637338150000|2021-11-19 16:09:10|5619.29|5619.29|5619.64|5619.64|5620.35|5620.35|5619.29|5619.29|0
1637338160000|2021-11-19 16:09:20|5619.76|5619.76|5618.9|5618.9|5619.76|5619.76|5618.9|5618.9|0
1637338200000|2021-11-19 16:10:00|5619.02|5619.02|5619.02|5619.02|5619.02|5619.02|5619.02|5619.02|0
1637338210000|2021-11-19 16:10:10|5618.31|5618.31|5618.31|5618.31|5618.31|5618.31|5618.31|5618.31|0
1637338230000|2021-11-19 16:10:30|5618.56|5618.56|5618.56|5618.56|5618.56|5618.56|5618.56|5618.56|0
1637338250000|2021-11-19 16:10:50|5618.91|5618.91|5618.91|5618.91|5618.91|5618.91|5618.91|5618.91|0
1637338260000|2021-11-19 16:11:00|5618.79|5618.79|5618.91|5618.91|5618.91|5618.91|5618.79|5618.79|0
1637338270000|2021-11-19 16:11:10|5619.26|5619.26|5619.26|5619.26|5619.26|5619.26|5619.26|5619.26|0
1637338280000|2021-11-19 16:11:20|5619.15|5619.15|5618.91|5618.91|5619.15|5619.15|5618.91|5618.91|0
1637338290000|2021-11-19 16:11:30|5618.8|5618.8|5618.8|5618.8|5618.8|5618.8|5618.8|5618.8|0
1637338310000|2021-11-19 16:11:50|5618.55|5618.55|5618.55|5618.55|5618.55|5618.55|5618.55|5618.55|0
1637338320000|2021-11-19 16:12:00|5618.67|5618.67|5618.67|5618.67|5618.67|5618.67|5618.67|5618.67|0
1637338330000|2021-11-19 16:12:10|5618.43|5618.43|5618.43|5618.43|5618.43|5618.43|5618.43|5618.43|0
1637338350000|2021-11-19 16:12:30|5618.55|5618.55|5618.55|5618.55|5618.55|5618.55|5618.55|5618.55|0
1637338360000|2021-11-19 16:12:40|5617.14|5617.14|5617.73|5617.73|5617.84|5617.84|5617.14|5617.14|0
1637338370000|2021-11-19 16:12:50|5618.08|5618.08|5618.08|5618.08|5618.08|5618.08|5618.08|5618.08|0
1637338380000|2021-11-19 16:13:00|5618.43|5618.43|5618.43|5618.43|5618.43|5618.43|5618.43|5618.43|0
1637338390000|2021-11-19 16:13:10|5618.31|5618.31|5618.43|5618.43|5618.43|5618.43|5618.31|5618.31|0
1637338410000|2021-11-19 16:13:30|5618.31|5618.31|5617.84|5617.84|5618.31|5618.31|5617.84|5617.84|0
1637338440000|2021-11-19 16:14:00|5617.49|5617.49|5617.49|5617.49|5617.49|5617.49|5617.49|5617.49|0
1637338450000|2021-11-19 16:14:10|5617.14|5617.14|5617.14|5617.14|5617.14|5617.14|5617.14|5617.14|0
1637338470000|2021-11-19 16:14:30|5617.37|5617.37|5617.86|5617.86|5617.86|5617.86|5617.14|5617.14|0
1637338480000|2021-11-19 16:14:40|5618.2|5618.2|5618.55|5618.55|5618.55|5618.55|5618.2|5618.2|0
1637338490000|2021-11-19 16:14:50|5618.67|5618.67|5618.67|5618.67|5618.67|5618.67|5618.67|5618.67|0
1637338500000|2021-11-19 16:15:00|5618.92|5618.92|5618.92|5618.92|5618.92|5618.92|5618.92|5618.92|0
1637338510000|2021-11-19 16:15:10|5619.03|5619.03|5618.8|5618.8|5619.03|5619.03|5618.8|5618.8|0
1637338520000|2021-11-19 16:15:20|5619.15|5619.15|5619.86|5619.86|5619.86|5619.86|5619.15|5619.15|0
1637338530000|2021-11-19 16:15:30|5619.74|5619.74|5619.86|5619.86|5619.86|5619.86|5619.74|5619.74|0
1637338540000|2021-11-19 16:15:40|5619.98|5619.98|5619.27|5619.27|5619.98|5619.98|5619.27|5619.27|0
1637338560000|2021-11-19 16:16:00|5620.33|5620.33|5621.15|5621.15|5621.15|5621.15|5620.33|5620.33|0
1637338570000|2021-11-19 16:16:10|5620.81|5620.81|5620.57|5620.57|5620.81|5620.81|5620.46|5620.46|0
1637338580000|2021-11-19 16:16:20|5620.24|5620.24|5619.88|5619.88|5620.24|5620.24|5619.88|5619.88|0
1637338650000|2021-11-19 16:17:30|5619.53|5619.53|5619.93|5619.93|5619.93|5619.93|5619.53|5619.53|0
1637338660000|2021-11-19 16:17:40|5620.28|5620.28|5620.62|5620.62|5620.62|5620.62|5620.28|5620.28|0
1637338670000|2021-11-19 16:17:50|5620.5|5620.5|5619.91|5619.91|5620.5|5620.5|5619.91|5619.91|0
1637338680000|2021-11-19 16:18:00|5620.25|5620.25|5620.25|5620.25|5620.25|5620.25|5620.25|5620.25|0
1637338690000|2021-11-19 16:18:10|5620|5620|5619.51|5619.51|5620|5620|5619.51|5619.51|0
1637338700000|2021-11-19 16:18:20|5619.86|5619.86|5619.58|5619.58|5619.86|5619.86|5619.58|5619.58|0
1637338710000|2021-11-19 16:18:30|5619.46|5619.46|5618.4|5618.4|5619.46|5619.46|5618.4|5618.4|0
1637338720000|2021-11-19 16:18:40|5618.29|5618.29|5618.4|5618.4|5618.4|5618.4|5618.29|5618.29|0
1637338750000|2021-11-19 16:19:10|5617.7|5617.7|5617.7|5617.7|5617.7|5617.7|5617.7|5617.7|0
1637338760000|2021-11-19 16:19:20|5617.36|5617.36|5617.36|5617.36|5617.36|5617.36|5617.36|5617.36|0
1637338770000|2021-11-19 16:19:30|5617.11|5617.11|5617.11|5617.11|5617.11|5617.11|5617.11|5617.11|0
1637338780000|2021-11-19 16:19:40|5616.4|5616.4|5616.05|5616.05|5616.4|5616.4|5616.05|5616.05|0
1637338790000|2021-11-19 16:19:50|5615.7|5615.7|5615.35|5615.35|5615.7|5615.7|5615.35|5615.35|0
1637338800000|2021-11-19 16:20:00|5615.01|5615.01|5615.01|5615.01|5615.01|5615.01|5615.01|5615.01|0
1637338810000|2021-11-19 16:20:10|5615.71|5615.71|5615.84|5615.84|5616.07|5616.07|5615.6|5615.6|0
1637338820000|2021-11-19 16:20:20|5615.96|5615.96|5616.08|5616.08|5616.08|5616.08|5615.84|5615.84|0
1637338830000|2021-11-19 16:20:30|5616.43|5616.43|5616.78|5616.78|5616.78|5616.78|5616.43|5616.43|0
1637338850000|2021-11-19 16:20:50|5616.43|5616.43|5617.24|5617.24|5617.49|5617.49|5616.43|5616.43|0
1637338860000|2021-11-19 16:21:00|5617.58|5617.58|5617.58|5617.58|5617.58|5617.58|5617.58|5617.58|0
1637338880000|2021-11-19 16:21:20|5617.3|5617.3|5616.74|5616.74|5617.3|5617.3|5616.35|5616.35|0
1637338890000|2021-11-19 16:21:30|5616.98|5616.98|5617.04|5617.04|5617.04|5617.04|5616.7|5616.7|0
1637338900000|2021-11-19 16:21:40|5617.74|5617.74|5617.74|5617.74|5617.74|5617.74|5617.74|5617.74|0
1637338910000|2021-11-19 16:21:50|5617.4|5617.4|5617.4|5617.4|5617.4|5617.4|5617.4|5617.4|0
1637338930000|2021-11-19 16:22:10|5617.76|5617.76|5617.76|5617.76|5617.76|5617.76|5617.76|5617.76|0
1637338940000|2021-11-19 16:22:20|5618.09|5618.09|5618.73|5618.73|5618.73|5618.73|5618.09|5618.09|0
1637338960000|2021-11-19 16:22:40|5618.45|5618.45|5618.45|5618.45|5618.45|5618.45|5618.45|5618.45|0
1637338970000|2021-11-19 16:22:50|5618.8|5618.8|5618.45|5618.45|5618.8|5618.8|5618.45|5618.45|0
1637338980000|2021-11-19 16:23:00|5618.33|5618.33|5618.33|5618.33|5618.33|5618.33|5618.33|5618.33|0
1637338990000|2021-11-19 16:23:10|5618.21|5618.21|5617.27|5617.27|5618.21|5618.21|5617.27|5617.27|0
1637339000000|2021-11-19 16:23:20|5617.16|5617.16|5616.8|5616.8|5617.16|5617.16|5616.8|5616.8|0
1637339010000|2021-11-19 16:23:30|5616.45|5616.45|5616.45|5616.45|5616.45|5616.45|5616.45|5616.45|0
1637339020000|2021-11-19 16:23:40|5616.57|5616.57|5616.57|5616.57|5616.57|5616.57|5616.57|5616.57|0
1637339030000|2021-11-19 16:23:50|5616.45|5616.45|5616.1|5616.1|5616.45|5616.45|5616.1|5616.1|0
1637339040000|2021-11-19 16:24:00|5616.45|5616.45|5616.45|5616.45|5616.45|5616.45|5616.45|5616.45|0
1637339070000|2021-11-19 16:24:30|5616.8|5616.8|5617.16|5617.16|5617.16|5617.16|5616.8|5616.8|0
1637339080000|2021-11-19 16:24:40|5617.39|5617.39|5617.27|5617.27|5617.39|5617.39|5617.27|5617.27|0
1637339110000|2021-11-19 16:25:10|5617.61|5617.61|5617.97|5617.97|5617.97|5617.97|5617.61|5617.61|0
1637339120000|2021-11-19 16:25:20|5618.32|5618.32|5618.82|5618.82|5618.82|5618.82|5618.32|5618.32|0
1637339130000|2021-11-19 16:25:30|5619.17|5619.17|5619.52|5619.52|5619.52|5619.52|5619.17|5619.17|0
1637339140000|2021-11-19 16:25:40|5619.18|5619.18|5620.01|5620.01|5620.01|5620.01|5619.18|5619.18|0
1637339150000|2021-11-19 16:25:50|5619.76|5619.76|5619.76|5619.76|5619.76|5619.76|5619.76|5619.76|0
1637339160000|2021-11-19 16:26:00|5620.11|5620.11|5621.42|5621.42|5621.42|5621.42|5620.11|5620.11|0
1637339170000|2021-11-19 16:26:10|5620.71|5620.71|5620.18|5620.18|5620.71|5620.71|5620.18|5620.18|0
1637339180000|2021-11-19 16:26:20|5619.48|5619.48|5618.88|5618.88|5619.48|5619.48|5618.88|5618.88|0
1637339200000|2021-11-19 16:26:40|5618.52|5618.52|5618.52|5618.52|5618.52|5618.52|5618.52|5618.52|0
1637339210000|2021-11-19 16:26:50|5618.17|5618.17|5618.17|5618.17|5618.41|5618.41|5618.17|5618.17|0
1637339220000|2021-11-19 16:27:00|5618.52|5618.52|5618.69|5618.69|5618.69|5618.69|5618.41|5618.41|0
1637339230000|2021-11-19 16:27:10|5618.92|5618.92|5617.86|5617.86|5618.92|5618.92|5617.86|5617.86|0
1637339250000|2021-11-19 16:27:30|5617.51|5617.51|5617.51|5617.51|5617.51|5617.51|5617.16|5617.16|0
1637339260000|2021-11-19 16:27:40|5617.16|5617.16|5616.93|5616.93|5617.16|5617.16|5616.93|5616.93|0
1637339270000|2021-11-19 16:27:50|5616.57|5616.57|5616.23|5616.23|5616.57|5616.57|5616.23|5616.23|0
1637339280000|2021-11-19 16:28:00|5616.59|5616.59|5615.62|5615.62|5616.59|5616.59|5615.62|5615.62|0
1637339290000|2021-11-19 16:28:10|5615.5|5615.5|5615.5|5615.5|5615.5|5615.5|5615.5|5615.5|0
1637339300000|2021-11-19 16:28:20|5615.38|5615.38|5616.09|5616.09|5616.09|5616.09|5615.38|5615.38|0
1637339310000|2021-11-19 16:28:30|5615.74|5615.74|5615.74|5615.74|5615.74|5615.74|5615.03|5615.03|0
1637339320000|2021-11-19 16:28:40|5615.85|5615.85|5615.85|5615.85|5615.85|5615.85|5615.85|5615.85|0
1637339330000|2021-11-19 16:28:50|5615.6|5615.6|5615.6|5615.6|5615.6|5615.6|5615.6|5615.6|0
1637339340000|2021-11-19 16:29:00|5614.9|5614.9|5615.24|5615.24|5615.24|5615.24|5614.9|5614.9|0
1637339350000|2021-11-19 16:29:10|5614.53|5614.53|5615.28|5615.28|5615.28|5615.28|5614.53|5614.53|0
1637339360000|2021-11-19 16:29:20|5615.16|5615.16|5615.24|5615.24|5615.24|5615.24|5614.61|5614.61|0
1637339370000|2021-11-19 16:29:30|5614.99|5614.99|5616.11|5616.11|5616.67|5616.67|5614.81|5614.81|0
1637339380000|2021-11-19 16:29:40|5615.88|5615.88|5616.74|5616.74|5617.08|5617.08|5615.44|5615.44|0
1637339390000|2021-11-19 16:29:50|5616.46|5616.46|5616.01|5616.01|5617.33|5617.33|5616.01|5616.01|0
1637568900000|2021-11-22 08:15:00|5653.76|5653.76|5654.57|5654.57|5655.13|5655.13|5653.76|5653.76|0
1637568910000|2021-11-22 08:15:10|5653.89|5653.89|5654.12|5654.12|5654.12|5654.12|5652.48|5652.48|0
1637568920000|2021-11-22 08:15:20|5654.48|5654.48|5654.83|5654.83|5654.83|5654.83|5654.48|5654.48|0
1637568930000|2021-11-22 08:15:30|5654.49|5654.49|5654.49|5654.49|5654.49|5654.49|5654.49|5654.49|0
1637568950000|2021-11-22 08:15:50|5651.32|5651.32|5653.08|5653.08|5653.08|5653.08|5651.32|5651.32|0
1637568960000|2021-11-22 08:16:00|5652.37|5652.37|5652.96|5652.96|5652.96|5652.96|5652.37|5652.37|0
1637568980000|2021-11-22 08:16:20|5654.37|5654.37|5655.08|5655.08|5655.08|5655.08|5654.37|5654.37|0
1637569000000|2021-11-22 08:16:40|5652.96|5652.96|5653.31|5653.31|5653.31|5653.31|5652.96|5652.96|0
1637569020000|2021-11-22 08:17:00|5651.9|5651.9|5651.9|5651.9|5651.9|5651.9|5651.9|5651.9|0
1637569030000|2021-11-22 08:17:10|5652.49|5652.49|5652.49|5652.49|5652.49|5652.49|5652.49|5652.49|0
1637569040000|2021-11-22 08:17:20|5651.81|5651.81|5651.81|5651.81|5651.81|5651.81|5651.81|5651.81|0
1637569060000|2021-11-22 08:17:40|5651.46|5651.46|5651.46|5651.46|5651.46|5651.46|5651.46|5651.46|0
1637569070000|2021-11-22 08:17:50|5649.34|5649.34|5647.54|5647.54|5649.34|5649.34|5647.54|5647.54|0
1637569080000|2021-11-22 08:18:00|5646.55|5646.55|5646.55|5646.55|5646.55|5646.55|5646.55|5646.55|0
1637569090000|2021-11-22 08:18:10|5648.67|5648.67|5650.42|5650.42|5650.42|5650.42|5648.67|5648.67|0
1637569110000|2021-11-22 08:18:30|5650.77|5650.77|5651.83|5651.83|5651.83|5651.83|5650.06|5650.06|0
1637569120000|2021-11-22 08:18:40|5652.1|5652.1|5651.77|5651.77|5652.1|5652.1|5651.77|5651.77|0
1637569130000|2021-11-22 08:18:50|5651.06|5651.06|5650.83|5650.83|5651.06|5651.06|5650.83|5650.83|0
1637569150000|2021-11-22 08:19:10|5650.27|5650.27|5650.27|5650.27|5650.27|5650.27|5650.27|5650.27|0
1637569180000|2021-11-22 08:19:40|5649.57|5649.57|5649.57|5649.57|5649.57|5649.57|5649.57|5649.57|0
1637569190000|2021-11-22 08:19:50|5649.33|5649.33|5649.33|5649.33|5649.33|5649.33|5649.33|5649.33|0
1637569200000|2021-11-22 08:20:00|5650.39|5650.39|5650.73|5650.73|5650.73|5650.73|5650.39|5650.39|0
1637569240000|2021-11-22 08:20:40|5651.44|5651.44|5651.79|5651.79|5651.79|5651.79|5651.44|5651.44|0
1637569260000|2021-11-22 08:21:00|5652.29|5652.29|5652.64|5652.64|5652.64|5652.64|5652.29|5652.29|0
1637569280000|2021-11-22 08:21:20|5654.76|5654.76|5654.76|5654.76|5654.76|5654.76|5654.76|5654.76|0
1637569290000|2021-11-22 08:21:30|5652.64|5652.64|5652.64|5652.64|5652.64|5652.64|5652.64|5652.64|0
1637569300000|2021-11-22 08:21:40|5652.36|5652.36|5652.11|5652.11|5652.36|5652.36|5652.11|5652.11|0
1637569310000|2021-11-22 08:21:50|5651.12|5651.12|5651.12|5651.12|5651.12|5651.12|5651.12|5651.12|0
1637569320000|2021-11-22 08:22:00|5652.92|5652.92|5653.63|5653.63|5653.63|5653.63|5652.92|5652.92|0
1637569340000|2021-11-22 08:22:20|5653.28|5653.28|5653.28|5653.28|5653.28|5653.28|5653.28|5653.28|0
1637569360000|2021-11-22 08:22:40|5652.78|5652.78|5652.78|5652.78|5652.78|5652.78|5652.78|5652.78|0
1637569370000|2021-11-22 08:22:50|5653.06|5653.06|5653.06|5653.06|5653.06|5653.06|5653.06|5653.06|0
1637569380000|2021-11-22 08:23:00|5653.29|5653.29|5653.29|5653.29|5653.29|5653.29|5653.29|5653.29|0
1637569430000|2021-11-22 08:23:50|5653.41|5653.41|5653.53|5653.53|5653.53|5653.53|5653.41|5653.41|0
1637569440000|2021-11-22 08:24:00|5653.64|5653.64|5653.89|5653.89|5653.89|5653.89|5653.64|5653.64|0
1637569450000|2021-11-22 08:24:10|5653.18|5653.18|5653.18|5653.18|5653.18|5653.18|5653.18|5653.18|0
1637569460000|2021-11-22 08:24:20|5652.83|5652.83|5652.83|5652.83|5652.83|5652.83|5652.83|5652.83|0
1637569510000|2021-11-22 08:25:10|5652.72|5652.72|5652.72|5652.72|5652.72|5652.72|5652.72|5652.72|0
1637569520000|2021-11-22 08:25:20|5648.83|5648.83|5648.48|5648.48|5648.83|5648.83|5648.48|5648.48|0
1637569540000|2021-11-22 08:25:40|5648.83|5648.83|5647.9|5647.9|5648.83|5648.83|5647.9|5647.9|0
1637569560000|2021-11-22 08:26:00|5646.49|5646.49|5646.49|5646.49|5646.49|5646.49|5646.49|5646.49|0
1637569570000|2021-11-22 08:26:10|5645.99|5645.99|5645.99|5645.99|5645.99|5645.99|5645.28|5645.28|0
1637569600000|2021-11-22 08:26:40|5644.58|5644.58|5646.93|5646.93|5647.05|5647.05|5644.58|5644.58|0
1637569610000|2021-11-22 08:26:50|5646.46|5646.46|5645.53|5645.53|5646.46|5646.46|5645.53|5645.53|0
1637569620000|2021-11-22 08:27:00|5645.65|5645.65|5645.41|5645.41|5645.65|5645.65|5645.41|5645.41|0
1637569630000|2021-11-22 08:27:10|5644.35|5644.35|5644.35|5644.35|5644.35|5644.35|5644.35|5644.35|0
1637569640000|2021-11-22 08:27:20|5644.7|5644.7|5643.77|5643.77|5644.7|5644.7|5643.77|5643.77|0
1637569650000|2021-11-22 08:27:30|5643.65|5643.65|5642.95|5642.95|5643.65|5643.65|5642.95|5642.95|0
1637569720000|2021-11-22 08:28:40|5644.35|5644.35|5644.85|5644.85|5644.85|5644.85|5644.35|5644.35|0
1637569730000|2021-11-22 08:28:50|5645.91|5645.91|5645.91|5645.91|5645.91|5645.91|5645.91|5645.91|0
1637569740000|2021-11-22 08:29:00|5645.57|5645.57|5645.57|5645.57|5645.57|5645.57|5645.57|5645.57|0
1637569760000|2021-11-22 08:29:20|5644.86|5644.86|5643.8|5643.8|5644.86|5644.86|5643.8|5643.8|0
1637569780000|2021-11-22 08:29:40|5641.68|5641.68|5643.1|5643.1|5643.1|5643.1|5641.68|5641.68|0
1637569790000|2021-11-22 08:29:50|5643.45|5643.45|5643.45|5643.45|5643.45|5643.45|5643.45|5643.45|0
1637569800000|2021-11-22 08:30:00|5645.14|5645.14|5647.49|5647.49|5647.61|5647.61|5645.14|5645.14|0
1637569810000|2021-11-22 08:30:10|5647.26|5647.26|5645.61|5645.61|5647.26|5647.26|5645.61|5645.61|0
1637569820000|2021-11-22 08:30:20|5645.26|5645.26|5645.26|5645.26|5645.26|5645.26|5645.26|5645.26|0
1637569860000|2021-11-22 08:31:00|5645.97|5645.97|5645.97|5645.97|5645.97|5645.97|5645.97|5645.97|0
1637569870000|2021-11-22 08:31:10|5646.55|5646.55|5646.55|5646.55|5646.55|5646.55|5646.55|5646.55|0
1637569880000|2021-11-22 08:31:20|5647.61|5647.61|5647.61|5647.61|5647.61|5647.61|5647.61|5647.61|0
1637569910000|2021-11-22 08:31:50|5647.97|5647.97|5647.97|5647.97|5647.97|5647.97|5647.97|5647.97|0
1637569920000|2021-11-22 08:32:00|5648.32|5648.32|5649.73|5649.73|5649.73|5649.73|5648.32|5648.32|0
1637569930000|2021-11-22 08:32:10|5650.07|5650.07|5650.07|5650.07|5650.07|5650.07|5650.07|5650.07|0
1637569940000|2021-11-22 08:32:20|5649.84|5649.84|5649.49|5649.49|5649.84|5649.84|5649.49|5649.49|0
1637569950000|2021-11-22 08:32:30|5648.07|5648.07|5648.07|5648.07|5648.07|5648.07|5648.07|5648.07|0
1637569960000|2021-11-22 08:32:40|5648.19|5648.19|5648.19|5648.19|5648.19|5648.19|5648.19|5648.19|0
1637569980000|2021-11-22 08:33:00|5649.21|5649.21|5650.87|5650.87|5650.87|5650.87|5649.21|5649.21|0
1637569990000|2021-11-22 08:33:10|5651.1|5651.1|5651.38|5651.38|5651.38|5651.38|5651.1|5651.1|0
1637570000000|2021-11-22 08:33:20|5651.72|5651.72|5651.04|5651.04|5651.72|5651.72|5651.04|5651.04|0
1637570010000|2021-11-22 08:33:30|5652.1|5652.1|5653.1|5653.1|5653.1|5653.1|5652.1|5652.1|0
1637570020000|2021-11-22 08:33:40|5653.56|5653.56|5653.56|5653.56|5653.56|5653.56|5653.56|5653.56|0
1637570030000|2021-11-22 08:33:50|5654.62|5654.62|5654.62|5654.62|5654.62|5654.62|5654.62|5654.62|0
1637570040000|2021-11-22 08:34:00|5654.39|5654.39|5654.07|5654.07|5655.1|5655.1|5654.07|5654.07|0
1637570050000|2021-11-22 08:34:10|5653.01|5653.01|5653.01|5653.01|5653.01|5653.01|5653.01|5653.01|0
1637570070000|2021-11-22 08:34:30|5652.65|5652.65|5650.51|5650.51|5652.65|5652.65|5650.51|5650.51|0
1637570080000|2021-11-22 08:34:40|5652.27|5652.27|5652.27|5652.27|5652.27|5652.27|5652.27|5652.27|0
1637570110000|2021-11-22 08:35:10|5650.86|5650.86|5649.95|5649.95|5650.86|5650.86|5649.6|5649.6|0
1637570120000|2021-11-22 08:35:20|5648.54|5648.54|5648.26|5648.26|5648.54|5648.54|5648.26|5648.26|0
1637570130000|2021-11-22 08:35:30|5649.67|5649.67|5649.67|5649.67|5649.67|5649.67|5649.67|5649.67|0
1637570150000|2021-11-22 08:35:50|5650.02|5650.02|5650.02|5650.02|5650.02|5650.02|5650.02|5650.02|0
1637570160000|2021-11-22 08:36:00|5650.36|5650.36|5651.06|5651.06|5651.06|5651.06|5650.36|5650.36|0
1637570180000|2021-11-22 08:36:20|5651.4|5651.4|5651.75|5651.75|5651.75|5651.75|5651.4|5651.4|0
1637570190000|2021-11-22 08:36:30|5652.46|5652.46|5652.74|5652.74|5652.74|5652.74|5652.46|5652.46|0
1637570200000|2021-11-22 08:36:40|5653.32|5653.32|5655.09|5655.09|5655.09|5655.09|5653.32|5653.32|0
1637570260000|2021-11-22 08:37:40|5655.36|5655.36|5655.36|5655.36|5655.36|5655.36|5655.36|5655.36|0
1637570270000|2021-11-22 08:37:50|5653.95|5653.95|5652.89|5652.89|5653.95|5653.95|5652.54|5652.54|0
1637570280000|2021-11-22 08:38:00|5653.64|5653.64|5653.89|5653.89|5653.89|5653.89|5653.64|5653.64|0
1637570290000|2021-11-22 08:38:10|5654.95|5654.95|5654.95|5654.95|5654.95|5654.95|5654.95|5654.95|0
1637570340000|2021-11-22 08:39:00|5655.29|5655.29|5655.29|5655.29|5655.29|5655.29|5655.29|5655.29|0
1637570430000|2021-11-22 08:40:30|5654.93|5654.93|5654.93|5654.93|5654.93|5654.93|5654.93|5654.93|0
1637570440000|2021-11-22 08:40:40|5655.21|5655.21|5655.21|5655.21|5655.21|5655.21|5655.21|5655.21|0
1637570460000|2021-11-22 08:41:00|5655.92|5655.92|5657.68|5657.68|5659.09|5659.09|5655.92|5655.92|0
1637570480000|2021-11-22 08:41:20|5656.98|5656.98|5654.99|5654.99|5656.98|5656.98|5654.99|5654.99|0
1637570490000|2021-11-22 08:41:30|5654.28|5654.28|5653.93|5653.93|5654.28|5654.28|5653.7|5653.7|0
1637570530000|2021-11-22 08:42:10|5655.17|5655.17|5655.17|5655.17|5655.17|5655.17|5655.17|5655.17|0
1637570550000|2021-11-22 08:42:30|5654.83|5654.83|5654.47|5654.47|5654.83|5654.83|5654.13|5654.13|0
1637570560000|2021-11-22 08:42:40|5654.12|5654.12|5654.62|5654.62|5654.62|5654.62|5654.12|5654.12|0
1637570580000|2021-11-22 08:43:00|5654.28|5654.28|5654.28|5654.28|5654.28|5654.28|5654.28|5654.28|0
1637570620000|2021-11-22 08:43:40|5654.63|5654.63|5652.16|5652.16|5654.63|5654.63|5652.16|5652.16|0
1637570650000|2021-11-22 08:44:10|5651.1|5651.1|5651.1|5651.1|5651.1|5651.1|5651.1|5651.1|0
1637570660000|2021-11-22 08:44:20|5650.98|5650.98|5650.75|5650.75|5650.98|5650.98|5650.75|5650.75|0
1637570680000|2021-11-22 08:44:40|5648.64|5648.64|5646.59|5646.59|5648.64|5648.64|5646.59|5646.59|0
1637570690000|2021-11-22 08:44:50|5646.47|5646.47|5646.47|5646.47|5646.47|5646.47|5646.47|5646.47|0
1637570700000|2021-11-22 08:45:00|5646.24|5646.24|5646.71|5646.71|5646.71|5646.71|5646.24|5646.24|0
1637570710000|2021-11-22 08:45:10|5646.99|5646.99|5646.35|5646.35|5647.06|5647.06|5646.35|5646.35|0
1637570720000|2021-11-22 08:45:20|5644.94|5644.94|5644.94|5644.94|5644.94|5644.94|5644.94|5644.94|0
1637570730000|2021-11-22 08:45:30|5644.59|5644.59|5644.59|5644.59|5644.59|5644.59|5644.59|5644.59|0
1637570740000|2021-11-22 08:45:40|5644.36|5644.36|5643.3|5643.3|5644.36|5644.36|5643.3|5643.3|0
1637570760000|2021-11-22 08:46:00|5643.02|5643.02|5642.67|5642.67|5643.02|5643.02|5642.67|5642.67|0
1637570770000|2021-11-22 08:46:10|5643.73|5643.73|5643.38|5643.38|5643.73|5643.73|5643.38|5643.38|0
1637570780000|2021-11-22 08:46:20|5643.84|5643.84|5643.73|5643.73|5643.84|5643.84|5643.73|5643.73|0
1637570800000|2021-11-22 08:46:40|5643.84|5643.84|5643.84|5643.84|5643.84|5643.84|5643.84|5643.84|0
1637570820000|2021-11-22 08:47:00|5642.43|5642.43|5642.43|5642.43|5642.43|5642.43|5642.43|5642.43|0
1637570830000|2021-11-22 08:47:10|5642.2|5642.2|5642.43|5642.43|5642.43|5642.43|5642.2|5642.2|0
1637570870000|2021-11-22 08:47:50|5642.55|5642.55|5643.25|5643.25|5643.25|5643.25|5642.55|5642.55|0
1637570880000|2021-11-22 08:48:00|5642.97|5642.97|5644.03|5644.03|5644.03|5644.03|5642.97|5642.97|0
1637570910000|2021-11-22 08:48:30|5641.92|5641.92|5641.92|5641.92|5641.92|5641.92|5641.92|5641.92|0
1637570920000|2021-11-22 08:48:40|5642.62|5642.62|5642.97|5642.97|5642.97|5642.97|5642.62|5642.62|0
1637570940000|2021-11-22 08:49:00|5642.51|5642.51|5645.93|5645.93|5645.93|5645.93|5642.51|5642.51|0
1637571000000|2021-11-22 08:50:00|5646.21|5646.21|5645.15|5645.15|5646.21|5646.21|5645.15|5645.15|0
1637571010000|2021-11-22 08:50:10|5644.87|5644.87|5644.87|5644.87|5644.87|5644.87|5644.87|5644.87|0
1637571020000|2021-11-22 08:50:20|5645.58|5645.58|5646.29|5646.29|5646.29|5646.29|5645.58|5645.58|0
1637571080000|2021-11-22 08:51:20|5646.99|5646.99|5646.99|5646.99|5646.99|5646.99|5646.99|5646.99|0
1637571090000|2021-11-22 08:51:30|5647.46|5647.46|5647.46|5647.46|5647.46|5647.46|5647.46|5647.46|0
1637571110000|2021-11-22 08:51:50|5647.21|5647.21|5647.56|5647.56|5647.56|5647.56|5647.21|5647.21|0
1637571120000|2021-11-22 08:52:00|5647.21|5647.21|5647.21|5647.21|5647.21|5647.21|5647.21|5647.21|0
1637571130000|2021-11-22 08:52:10|5648.62|5648.62|5648.62|5648.62|5648.62|5648.62|5648.62|5648.62|0
1637571170000|2021-11-22 08:52:50|5648.27|5648.27|5650.74|5650.74|5650.74|5650.74|5648.27|5648.27|0
1637571180000|2021-11-22 08:53:00|5650.03|5650.03|5650.03|5650.03|5650.03|5650.03|5650.03|5650.03|0
1637571210000|2021-11-22 08:53:30|5650.74|5650.74|5652.15|5652.15|5652.15|5652.15|5650.74|5650.74|0
1637571220000|2021-11-22 08:53:40|5651.09|5651.09|5650.74|5650.74|5651.09|5651.09|5650.74|5650.74|0
1637571230000|2021-11-22 08:53:50|5651.09|5651.09|5651.09|5651.09|5651.09|5651.09|5651.09|5651.09|0
1637571240000|2021-11-22 08:54:00|5651.8|5651.8|5657.28|5657.28|5657.28|5657.28|5651.8|5651.8|0
1637571260000|2021-11-22 08:54:20|5655.16|5655.16|5655.16|5655.16|5655.16|5655.16|5655.16|5655.16|0
1637571270000|2021-11-22 08:54:30|5654.91|5654.91|5654.56|5654.56|5654.91|5654.91|5654.56|5654.56|0
1637571280000|2021-11-22 08:54:40|5653.98|5653.98|5653.98|5653.98|5653.98|5653.98|5653.98|5653.98|0
1637571300000|2021-11-22 08:55:00|5654.33|5654.33|5655.39|5655.39|5655.39|5655.39|5654.33|5654.33|0
1637571310000|2021-11-22 08:55:10|5656.45|5656.45|5658.11|5658.11|5658.11|5658.11|5656.45|5656.45|0
1637571330000|2021-11-22 08:55:30|5657.64|5657.64|5657.52|5657.52|5657.64|5657.64|5657.52|5657.52|0
1637571340000|2021-11-22 08:55:40|5656.46|5656.46|5655.4|5655.4|5656.46|5656.46|5655.4|5655.4|0
1637571390000|2021-11-22 08:56:30|5655.05|5655.05|5657.17|5657.17|5657.17|5657.17|5655.05|5655.05|0
1637571430000|2021-11-22 08:57:10|5656.11|5656.11|5656.46|5656.46|5657.17|5657.17|5656.11|5656.11|0
1637571440000|2021-11-22 08:57:20|5656.21|5656.21|5656.21|5656.21|5656.21|5656.21|5656.21|5656.21|0
1637571470000|2021-11-22 08:57:50|5655.94|5655.94|5651.83|5651.83|5655.94|5655.94|5651.83|5651.83|0
1637571490000|2021-11-22 08:58:10|5652.19|5652.19|5651.48|5651.48|5652.19|5652.19|5651.48|5651.48|0
1637571500000|2021-11-22 08:58:20|5651.37|5651.37|5651.37|5651.37|5651.37|5651.37|5651.37|5651.37|0
1637571510000|2021-11-22 08:58:30|5651.09|5651.09|5650.03|5650.03|5651.09|5651.09|5650.03|5650.03|0
1637571520000|2021-11-22 08:58:40|5649.8|5649.8|5649.8|5649.8|5649.8|5649.8|5649.8|5649.8|0
1637571530000|2021-11-22 08:58:50|5649.56|5649.56|5649.56|5649.56|5649.56|5649.56|5649.56|5649.56|0
1637571540000|2021-11-22 08:59:00|5649.81|5649.81|5649.81|5649.81|5649.81|5649.81|5649.81|5649.81|0
1637571560000|2021-11-22 08:59:20|5650.87|5650.87|5650.87|5650.87|5650.87|5650.87|5650.87|5650.87|0
1637571570000|2021-11-22 08:59:30|5650.62|5650.62|5650.52|5650.52|5651.22|5651.22|5650.52|5650.52|0
1637571600000|2021-11-22 09:00:00|5650.27|5650.27|5650.15|5650.15|5650.62|5650.62|5650.15|5650.15|0
1637571620000|2021-11-22 09:00:20|5649.09|5649.09|5649.09|5649.09|5649.09|5649.09|5649.09|5649.09|0
1637571640000|2021-11-22 09:00:40|5648.86|5648.86|5648.86|5648.86|5648.86|5648.86|5648.86|5648.86|0
1637571660000|2021-11-22 09:01:00|5648.51|5648.51|5648.51|5648.51|5648.51|5648.51|5648.51|5648.51|0
1637571670000|2021-11-22 09:01:10|5647.8|5647.8|5647.8|5647.8|5647.8|5647.8|5647.8|5647.8|0
1637571680000|2021-11-22 09:01:20|5648.15|5648.15|5648.15|5648.15|5648.15|5648.15|5648.15|5648.15|0
1637571730000|2021-11-22 09:02:10|5647.45|5647.45|5647.45|5647.45|5647.45|5647.45|5647.45|5647.45|0
1637571750000|2021-11-22 09:02:30|5647.69|5647.69|5646.63|5646.63|5647.69|5647.69|5646.63|5646.63|0
1637571760000|2021-11-22 09:02:40|5646.28|5646.28|5646.28|5646.28|5646.28|5646.28|5646.28|5646.28|0
1637571770000|2021-11-22 09:02:50|5646.98|5646.98|5646.98|5646.98|5646.98|5646.98|5646.98|5646.98|0
1637571780000|2021-11-22 09:03:00|5646.73|5646.73|5646.73|5646.73|5646.73|5646.73|5646.73|5646.73|0
1637571790000|2021-11-22 09:03:10|5647.07|5647.07|5647.07|5647.07|5647.07|5647.07|5647.07|5647.07|0
1637571800000|2021-11-22 09:03:20|5647.57|5647.57|5647.57|5647.57|5647.57|5647.57|5647.57|5647.57|0
1637571820000|2021-11-22 09:03:40|5647.69|5647.69|5647.69|5647.69|5647.69|5647.69|5647.69|5647.69|0
1637571830000|2021-11-22 09:03:50|5648.04|5648.04|5648.04|5648.04|5648.04|5648.04|5648.04|5648.04|0
1637571860000|2021-11-22 09:04:20|5647.45|5647.45|5646.04|5646.04|5647.45|5647.45|5646.04|5646.04|0
1637571890000|2021-11-22 09:04:50|5645.81|5645.81|5645.81|5645.81|5645.81|5645.81|5645.81|5645.81|0
1637571900000|2021-11-22 09:05:00|5645.57|5645.57|5643.46|5643.46|5645.57|5645.57|5643.46|5643.46|0
1637571960000|2021-11-22 09:06:00|5645|5645|5645|5645|5645|5645|5645|5645|0
1637571990000|2021-11-22 09:06:30|5645.23|5645.23|5645.23|5645.23|5645.23|5645.23|5645.23|5645.23|0
1637572020000|2021-11-22 09:07:00|5645.12|5645.12|5644.88|5644.88|5645.12|5645.12|5644.88|5644.88|0
1637572040000|2021-11-22 09:07:20|5645.23|5645.23|5644.18|5644.18|5645.23|5645.23|5644.18|5644.18|0
1637572050000|2021-11-22 09:07:30|5643.83|5643.83|5643.83|5643.83|5643.83|5643.83|5643.83|5643.83|0
1637572070000|2021-11-22 09:07:50|5642.77|5642.77|5642.77|5642.77|5642.77|5642.77|5642.77|5642.77|0
1637572080000|2021-11-22 09:08:00|5642.41|5642.41|5642.77|5642.77|5642.77|5642.77|5642.41|5642.41|0
1637572120000|2021-11-22 09:08:40|5643.12|5643.12|5643.12|5643.12|5643.12|5643.12|5643.12|5643.12|0
1637572150000|2021-11-22 09:09:10|5644.88|5644.88|5644.88|5644.88|5644.88|5644.88|5644.88|5644.88|0
1637572170000|2021-11-22 09:09:30|5644.65|5644.65|5644.65|5644.65|5644.65|5644.65|5644.65|5644.65|0
1637572190000|2021-11-22 09:09:50|5644.88|5644.88|5644.77|5644.77|5644.88|5644.88|5644.53|5644.53|0
1637572210000|2021-11-22 09:10:10|5644.41|5644.41|5643.71|5643.71|5644.41|5644.41|5643.71|5643.71|0
1637572220000|2021-11-22 09:10:20|5643.59|5643.59|5643.59|5643.59|5643.59|5643.59|5643.59|5643.59|0
1637572280000|2021-11-22 09:11:20|5642.89|5642.89|5642.18|5642.18|5642.89|5642.89|5642.18|5642.18|0
1637572290000|2021-11-22 09:11:30|5642.41|5642.41|5642.41|5642.41|5642.41|5642.41|5642.41|5642.41|0
1637572320000|2021-11-22 09:12:00|5641.92|5641.92|5639.9|5639.9|5641.92|5641.92|5639.9|5639.9|0
1637572330000|2021-11-22 09:12:10|5639.67|5639.67|5638.14|5638.14|5639.9|5639.9|5638.14|5638.14|0
1637572340000|2021-11-22 09:12:20|5637.78|5637.78|5637.01|5637.01|5637.78|5637.78|5637.01|5637.01|0
1637572350000|2021-11-22 09:12:30|5637.59|5637.59|5637.59|5637.59|5637.59|5637.59|5637.59|5637.59|0
1637572360000|2021-11-22 09:12:40|5637.36|5637.36|5637.36|5637.36|5637.36|5637.36|5637.36|5637.36|0
1637572380000|2021-11-22 09:13:00|5637.83|5637.83|5637.71|5637.71|5637.83|5637.83|5637.71|5637.71|0
1637572400000|2021-11-22 09:13:20|5637.96|5637.96|5637.96|5637.96|5637.96|5637.96|5637.96|5637.96|0
1637572410000|2021-11-22 09:13:30|5639.02|5639.02|5639.37|5639.37|5639.37|5639.37|5639.02|5639.02|0
1637572420000|2021-11-22 09:13:40|5639.84|5639.84|5639.6|5639.6|5639.95|5639.95|5639.6|5639.6|0
1637572500000|2021-11-22 09:15:00|5638.19|5638.19|5638.19|5638.19|5638.19|5638.19|5638.19|5638.19|0
1637572520000|2021-11-22 09:15:20|5639.25|5639.25|5639.25|5639.25|5639.25|5639.25|5639.25|5639.25|0
1637572550000|2021-11-22 09:15:50|5639.13|5639.13|5639.13|5639.13|5639.13|5639.13|5639.13|5639.13|0
1637572570000|2021-11-22 09:16:10|5638.9|5638.9|5638.78|5638.78|5638.9|5638.9|5638.78|5638.78|0
1637572580000|2021-11-22 09:16:20|5637.72|5637.72|5637.72|5637.72|5637.72|5637.72|5637.72|5637.72|0
1637572610000|2021-11-22 09:16:50|5637.02|5637.02|5637.02|5637.02|5637.02|5637.02|5637.02|5637.02|0
1637572640000|2021-11-22 09:17:20|5637.6|5637.6|5637.6|5637.6|5637.6|5637.6|5637.6|5637.6|0
1637572690000|2021-11-22 09:18:10|5636.19|5636.19|5635.48|5635.48|5636.19|5636.19|5635.48|5635.48|0
1637572730000|2021-11-22 09:18:50|5636.19|5636.19|5637.88|5637.88|5637.88|5637.88|5636.19|5636.19|0
1637572750000|2021-11-22 09:19:10|5636.82|5636.82|5636.47|5636.47|5636.82|5636.82|5636.47|5636.47|0
1637572770000|2021-11-22 09:19:30|5637.53|5637.53|5637.53|5637.53|5637.53|5637.53|5637.53|5637.53|0
1637572810000|2021-11-22 09:20:10|5637.88|5637.88|5637.88|5637.88|5637.88|5637.88|5637.88|5637.88|0
1637572820000|2021-11-22 09:20:20|5637.65|5637.65|5637.3|5637.3|5637.65|5637.65|5637.3|5637.3|0
1637572860000|2021-11-22 09:21:00|5637.55|5637.55|5637.3|5637.3|5637.55|5637.55|5637.3|5637.3|0
1637572880000|2021-11-22 09:21:20|5636.24|5636.24|5635.89|5635.89|5636.24|5636.24|5635.89|5635.89|0
1637572890000|2021-11-22 09:21:30|5635.55|5635.55|5635.31|5635.31|5635.55|5635.55|5635.2|5635.2|0
1637572900000|2021-11-22 09:21:40|5635.78|5635.78|5635.78|5635.78|5635.78|5635.78|5635.78|5635.78|0
1637572950000|2021-11-22 09:22:30|5636.13|5636.13|5635.43|5635.43|5636.13|5636.13|5635.43|5635.43|0
1637572970000|2021-11-22 09:22:50|5635.08|5635.08|5635.31|5635.31|5635.31|5635.31|5635.08|5635.08|0
1637573040000|2021-11-22 09:24:00|5636.37|5636.37|5634.96|5634.96|5636.37|5636.37|5634.96|5634.96|0
1637573100000|2021-11-22 09:25:00|5634.6|5634.6|5634.25|5634.25|5634.6|5634.6|5634|5634|0
1637573130000|2021-11-22 09:25:30|5634.96|5634.96|5634.96|5634.96|5634.96|5634.96|5634.96|5634.96|0
1637573140000|2021-11-22 09:25:40|5634.6|5634.6|5634.6|5634.6|5634.6|5634.6|5634.6|5634.6|0
1637573150000|2021-11-22 09:25:50|5635.66|5635.66|5635.9|5635.9|5635.9|5635.9|5635.66|5635.66|0
1637573170000|2021-11-22 09:26:10|5636.01|5636.01|5636.01|5636.01|5636.01|5636.01|5636.01|5636.01|0
1637573180000|2021-11-22 09:26:20|5635.66|5635.66|5634.96|5634.96|5635.66|5635.66|5634.96|5634.96|0
1637573210000|2021-11-22 09:26:50|5636.72|5636.72|5636.72|5636.72|5636.72|5636.72|5636.72|5636.72|0
1637573240000|2021-11-22 09:27:20|5636.96|5636.96|5636.96|5636.96|5636.96|5636.96|5636.96|5636.96|0
1637573260000|2021-11-22 09:27:40|5637.66|5637.66|5637.66|5637.66|5637.66|5637.66|5637.66|5637.66|0
1637573270000|2021-11-22 09:27:50|5638.01|5638.01|5638.01|5638.01|5638.01|5638.01|5638.01|5638.01|0
1637573290000|2021-11-22 09:28:10|5638.83|5638.83|5636.67|5636.67|5638.83|5638.83|5636.67|5636.67|0
1637573310000|2021-11-22 09:28:30|5635.97|5635.97|5635.97|5635.97|5635.97|5635.97|5635.97|5635.97|0
1637573330000|2021-11-22 09:28:50|5636.32|5636.32|5636.32|5636.32|5636.32|5636.32|5636.32|5636.32|0
1637573340000|2021-11-22 09:29:00|5635.27|5635.27|5634.78|5634.78|5635.27|5635.27|5634.78|5634.78|0
1637573350000|2021-11-22 09:29:10|5634.43|5634.43|5634.55|5634.55|5634.55|5634.55|5634.19|5634.19|0
1637573360000|2021-11-22 09:29:20|5634.9|5634.9|5636.66|5636.66|5636.66|5636.66|5634.9|5634.9|0
1637573370000|2021-11-22 09:29:30|5636.31|5636.31|5636.31|5636.31|5636.31|5636.31|5636.31|5636.31|0
1637573400000|2021-11-22 09:30:00|5636.2|5636.2|5636.2|5636.2|5636.2|5636.2|5636.2|5636.2|0
1637573410000|2021-11-22 09:30:10|5636.69|5636.69|5639.14|5639.14|5639.14|5639.14|5636.69|5636.69|0
1637573470000|2021-11-22 09:31:10|5638.8|5638.8|5638.8|5638.8|5638.8|5638.8|5638.8|5638.8|0
1637573480000|2021-11-22 09:31:20|5637.74|5637.74|5636.78|5636.78|5637.74|5637.74|5636.78|5636.78|0
1637573580000|2021-11-22 09:33:00|5636.54|5636.54|5635.83|5635.83|5636.54|5636.54|5635.83|5635.83|0
1637573590000|2021-11-22 09:33:10|5635.72|5635.72|5633.6|5633.6|5635.72|5635.72|5633.6|5633.6|0
1637573610000|2021-11-22 09:33:30|5633.32|5633.32|5633.32|5633.32|5633.32|5633.32|5633.32|5633.32|0
1637573630000|2021-11-22 09:33:50|5632.26|5632.26|5632.26|5632.26|5632.26|5632.26|5632.26|5632.26|0
1637573650000|2021-11-22 09:34:10|5632.61|5632.61|5632.61|5632.61|5632.61|5632.61|5632.61|5632.61|0
1637573660000|2021-11-22 09:34:20|5632.28|5632.28|5630.7|5630.7|5632.28|5632.28|5630.7|5630.7|0
1637573680000|2021-11-22 09:34:40|5630|5630|5630|5630|5630|5630|5630|5630|0
1637573700000|2021-11-22 09:35:00|5629.88|5629.88|5629.88|5629.88|5629.88|5629.88|5629.88|5629.88|0
1637573720000|2021-11-22 09:35:20|5631.29|5631.29|5631.29|5631.29|5631.29|5631.29|5631.29|5631.29|0
1637573730000|2021-11-22 09:35:30|5630.23|5630.23|5630.23|5630.23|5630.23|5630.23|5630.23|5630.23|0
1637573750000|2021-11-22 09:35:50|5629.98|5629.98|5629.98|5629.98|5629.98|5629.98|5629.98|5629.98|0
1637573760000|2021-11-22 09:36:00|5630.22|5630.22|5630.22|5630.22|5630.22|5630.22|5630.22|5630.22|0
1637573790000|2021-11-22 09:36:30|5630.45|5630.45|5630.45|5630.45|5630.45|5630.45|5630.45|5630.45|0
1637573810000|2021-11-22 09:36:50|5630.2|5630.2|5630.7|5630.7|5630.7|5630.7|5630.2|5630.2|0
1637573860000|2021-11-22 09:37:40|5631.05|5631.05|5630.7|5630.7|5631.05|5631.05|5630.7|5630.7|0
1637573870000|2021-11-22 09:37:50|5631.41|5631.41|5631.69|5631.69|5631.69|5631.69|5631.41|5631.41|0
1637573890000|2021-11-22 09:38:10|5631.8|5631.8|5632.51|5632.51|5632.51|5632.51|5631.8|5631.8|0
1637573900000|2021-11-22 09:38:20|5633.01|5633.01|5633.01|5633.01|5633.01|5633.01|5633.01|5633.01|0
1637573950000|2021-11-22 09:39:10|5633.34|5633.34|5633.34|5633.34|5633.34|5633.34|5633.34|5633.34|0
1637573960000|2021-11-22 09:39:20|5631.93|5631.93|5631.58|5631.58|5631.93|5631.93|5631.58|5631.58|0
1637573980000|2021-11-22 09:39:40|5631.23|5631.23|5631.23|5631.23|5631.23|5631.23|5631.23|5631.23|0
1637573990000|2021-11-22 09:39:50|5631.93|5631.93|5631.93|5631.93|5631.93|5631.93|5631.93|5631.93|0
1637574000000|2021-11-22 09:40:00|5632.64|5632.64|5633.11|5633.11|5633.34|5633.34|5632.64|5632.64|0
1637574010000|2021-11-22 09:40:10|5633.34|5633.34|5633.34|5633.34|5633.34|5633.34|5633.34|5633.34|0
1637574070000|2021-11-22 09:41:10|5632.74|5632.74|5632.74|5632.74|5632.74|5632.74|5632.74|5632.74|0
1637574080000|2021-11-22 09:41:20|5632.63|5632.63|5632.63|5632.63|5632.63|5632.63|5632.63|5632.63|0
1637574150000|2021-11-22 09:42:30|5632.39|5632.39|5629.61|5629.61|5632.39|5632.39|5629.61|5629.61|0
1637574160000|2021-11-22 09:42:40|5629.5|5629.5|5627.94|5627.94|5629.5|5629.5|5627.94|5627.94|0
1637574170000|2021-11-22 09:42:50|5627.24|5627.24|5627.24|5627.24|5627.24|5627.24|5627.24|5627.24|0
1637574210000|2021-11-22 09:43:30|5625.47|5625.47|5625.47|5625.47|5625.47|5625.47|5625.47|5625.47|0
1637574230000|2021-11-22 09:43:50|5625.36|5625.36|5625.47|5625.47|5625.47|5625.47|5625.36|5625.36|0
1637574250000|2021-11-22 09:44:10|5625.83|5625.83|5625.83|5625.83|5625.83|5625.83|5625.83|5625.83|0
1637574280000|2021-11-22 09:44:40|5624.41|5624.41|5624.41|5624.41|5624.41|5624.41|5624.41|5624.41|0
1637574300000|2021-11-22 09:45:00|5623.36|5623.36|5623.36|5623.36|5623.36|5623.36|5623.36|5623.36|0
1637574310000|2021-11-22 09:45:10|5623.02|5623.02|5623.02|5623.02|5623.02|5623.02|5623.02|5623.02|0
1637574340000|2021-11-22 09:45:40|5623.72|5623.72|5622.55|5622.55|5623.72|5623.72|5622.55|5622.55|0
1637574350000|2021-11-22 09:45:50|5622.43|5622.43|5622.43|5622.43|5622.43|5622.43|5622.43|5622.43|0
1637574370000|2021-11-22 09:46:10|5623.84|5623.84|5624.19|5624.19|5624.19|5624.19|5623.84|5623.84|0
1637574380000|2021-11-22 09:46:20|5624.55|5624.55|5624.3|5624.3|5624.55|5624.55|5624.3|5624.3|0
1637574390000|2021-11-22 09:46:30|5623.95|5623.95|5623.95|5623.95|5623.95|5623.95|5623.95|5623.95|0
1637574450000|2021-11-22 09:47:30|5623.24|5623.24|5623.24|5623.24|5623.24|5623.24|5623.24|5623.24|0
1637574460000|2021-11-22 09:47:40|5623.95|5623.95|5623.95|5623.95|5623.95|5623.95|5623.95|5623.95|0
1637574490000|2021-11-22 09:48:10|5624.29|5624.29|5624.29|5624.29|5624.29|5624.29|5624.29|5624.29|0
1637574500000|2021-11-22 09:48:20|5624.17|5624.17|5624.29|5624.29|5624.29|5624.29|5624.17|5624.17|0
1637574580000|2021-11-22 09:49:40|5625.26|5625.26|5625.96|5625.96|5625.96|5625.96|5625.26|5625.26|0
1637574600000|2021-11-22 09:50:00|5626.31|5626.31|5626.31|5626.31|5626.31|5626.31|5626.31|5626.31|0
1637574640000|2021-11-22 09:50:40|5625.61|5625.61|5625.61|5625.61|5625.61|5625.61|5625.61|5625.61|0
1637574660000|2021-11-22 09:51:00|5626.67|5626.67|5626.67|5626.67|5626.67|5626.67|5626.67|5626.67|0
1637574670000|2021-11-22 09:51:10|5627.37|5627.37|5627.37|5627.37|5627.37|5627.37|5627.37|5627.37|0
1637574680000|2021-11-22 09:51:20|5627.25|5627.25|5627.25|5627.25|5627.25|5627.25|5627.25|5627.25|0
1637574700000|2021-11-22 09:51:40|5626.55|5626.55|5626.55|5626.55|5626.55|5626.55|5626.55|5626.55|0
1637574710000|2021-11-22 09:51:50|5626.31|5626.31|5625.96|5625.96|5626.31|5626.31|5625.96|5625.96|0
1637574720000|2021-11-22 09:52:00|5626.67|5626.67|5626.67|5626.67|5626.67|5626.67|5626.67|5626.67|0
1637574760000|2021-11-22 09:52:40|5626.42|5626.42|5626.42|5626.42|5626.42|5626.42|5626.42|5626.42|0
1637574770000|2021-11-22 09:52:50|5625.01|5625.01|5624.73|5624.73|5625.01|5625.01|5624.73|5624.73|0
1637574800000|2021-11-22 09:53:20|5624.38|5624.38|5625.08|5625.08|5625.08|5625.08|5624.38|5624.38|0
1637574810000|2021-11-22 09:53:30|5625.33|5625.33|5625.33|5625.33|5625.33|5625.33|5625.33|5625.33|0
1637574830000|2021-11-22 09:53:50|5626.04|5626.04|5626.16|5626.16|5626.16|5626.16|5626.04|5626.04|0
1637574840000|2021-11-22 09:54:00|5626.27|5626.27|5626.27|5626.27|5626.27|5626.27|5626.27|5626.27|0
1637574860000|2021-11-22 09:54:20|5626.39|5626.39|5626.39|5626.39|5626.39|5626.39|5626.39|5626.39|0
1637574900000|2021-11-22 09:55:00|5624.98|5624.98|5623.92|5623.92|5624.98|5624.98|5623.92|5623.92|0
1637574910000|2021-11-22 09:55:10|5623.8|5623.8|5623.8|5623.8|5623.8|5623.8|5623.8|5623.8|0
1637574920000|2021-11-22 09:55:20|5623.92|5623.92|5623.92|5623.92|5623.92|5623.92|5623.92|5623.92|0
1637574950000|2021-11-22 09:55:50|5623.8|5623.8|5623.8|5623.8|5623.8|5623.8|5623.8|5623.8|0
1637574960000|2021-11-22 09:56:00|5623.68|5623.68|5623.68|5623.68|5623.68|5623.68|5623.68|5623.68|0
1637574970000|2021-11-22 09:56:10|5623.35|5623.35|5621.95|5621.95|5623.35|5623.35|5621.95|5621.95|0
1637575010000|2021-11-22 09:56:50|5621.24|5621.24|5622.65|5622.65|5622.65|5622.65|5621.24|5621.24|0
1637575020000|2021-11-22 09:57:00|5622.54|5622.54|5622.54|5622.54|5622.54|5622.54|5622.54|5622.54|0
1637575040000|2021-11-22 09:57:20|5621.83|5621.83|5621.83|5621.83|5621.83|5621.83|5621.83|5621.83|0
1637575090000|2021-11-22 09:58:10|5621.01|5621.01|5620.9|5620.9|5621.13|5621.13|5620.9|5620.9|0
1637575100000|2021-11-22 09:58:20|5621.01|5621.01|5621.01|5621.01|5621.01|5621.01|5621.01|5621.01|0
1637575110000|2021-11-22 09:58:30|5620.9|5620.9|5619.84|5619.84|5620.9|5620.9|5619.84|5619.84|0
1637575160000|2021-11-22 09:59:20|5619.72|5619.72|5619.72|5619.72|5619.72|5619.72|5619.72|5619.72|0
1637575170000|2021-11-22 09:59:30|5620.07|5620.07|5620.07|5620.07|5620.07|5620.07|5620.07|5620.07|0
1637575210000|2021-11-22 10:00:10|5620.43|5620.43|5620.43|5620.43|5620.43|5620.43|5620.43|5620.43|0
1637575220000|2021-11-22 10:00:20|5620.78|5620.78|5620.07|5620.07|5620.78|5620.78|5620.07|5620.07|0
1637575240000|2021-11-22 10:00:40|5619.79|5619.79|5619.79|5619.79|5619.79|5619.79|5619.79|5619.79|0
1637575270000|2021-11-22 10:01:10|5619.68|5619.68|5619.68|5619.68|5619.68|5619.68|5619.68|5619.68|0
1637575300000|2021-11-22 10:01:40|5619.79|5619.79|5619.91|5619.91|5619.91|5619.91|5619.79|5619.79|0
1637575330000|2021-11-22 10:02:10|5620.03|5620.03|5620.03|5620.03|5620.03|5620.03|5620.03|5620.03|0
1637575340000|2021-11-22 10:02:20|5621.09|5621.09|5620.97|5620.97|5621.2|5621.2|5620.97|5620.97|0
1637575380000|2021-11-22 10:03:00|5620.84|5620.84|5620.84|5620.84|5620.84|5620.84|5620.84|5620.84|0
1637575390000|2021-11-22 10:03:10|5621.09|5621.09|5621.09|5621.09|5621.09|5621.09|5621.09|5621.09|0
1637575440000|2021-11-22 10:04:00|5621.2|5621.2|5620.74|5620.74|5621.2|5621.2|5620.74|5620.74|0
1637575470000|2021-11-22 10:04:30|5620.5|5620.5|5620.39|5620.39|5620.5|5620.5|5620.39|5620.39|0
1637575480000|2021-11-22 10:04:40|5620.27|5620.27|5620.04|5620.04|5620.27|5620.27|5620.04|5620.04|0
1637575490000|2021-11-22 10:04:50|5620.27|5620.27|5620.27|5620.27|5620.27|5620.27|5620.27|5620.27|0
1637575500000|2021-11-22 10:05:00|5619.21|5619.21|5619.21|5619.21|5619.33|5619.33|5618.86|5618.86|0
1637575510000|2021-11-22 10:05:10|5619.56|5619.56|5620.62|5620.62|5620.62|5620.62|5619.56|5619.56|0
1637575530000|2021-11-22 10:05:30|5620.5|5620.5|5620.15|5620.15|5620.5|5620.5|5620.15|5620.15|0
1637575550000|2021-11-22 10:05:50|5619.09|5619.09|5619.09|5619.09|5619.09|5619.09|5619.09|5619.09|0
1637575560000|2021-11-22 10:06:00|5619.34|5619.34|5619.34|5619.34|5619.34|5619.34|5619.34|5619.34|0
1637575570000|2021-11-22 10:06:10|5620.05|5620.05|5620.98|5620.98|5620.98|5620.98|5620.05|5620.05|0
1637575580000|2021-11-22 10:06:20|5619.92|5619.92|5619.92|5619.92|5619.92|5619.92|5619.92|5619.92|0
1637575590000|2021-11-22 10:06:30|5619.22|5619.22|5619.22|5619.22|5619.22|5619.22|5619.22|5619.22|0
1637575600000|2021-11-22 10:06:40|5619.45|5619.45|5619.8|5619.8|5619.92|5619.92|5619.45|5619.45|0
1637575620000|2021-11-22 10:07:00|5620.14|5620.14|5620.77|5620.77|5620.77|5620.77|5620.14|5620.14|0
1637575630000|2021-11-22 10:07:10|5620.49|5620.49|5620.49|5620.49|5620.49|5620.49|5620.49|5620.49|0
1637575640000|2021-11-22 10:07:20|5619.79|5619.79|5619.79|5619.79|5619.79|5619.79|5619.79|5619.79|0
1637575650000|2021-11-22 10:07:30|5620.14|5620.14|5620.14|5620.14|5620.14|5620.14|5620.14|5620.14|0
1637575660000|2021-11-22 10:07:40|5620.49|5620.49|5620.49|5620.49|5620.49|5620.49|5620.49|5620.49|0
1637575670000|2021-11-22 10:07:50|5620.72|5620.72|5621.78|5621.78|5621.78|5621.78|5620.72|5620.72|0
1637575680000|2021-11-22 10:08:00|5622.12|5622.12|5622.72|5622.72|5622.72|5622.72|5622.12|5622.12|0
1637575710000|2021-11-22 10:08:30|5623.08|5623.08|5622.72|5622.72|5623.08|5623.08|5622.72|5622.72|0
1637575720000|2021-11-22 10:08:40|5622.02|5622.02|5622.02|5622.02|5622.02|5622.02|5622.02|5622.02|0
1637575740000|2021-11-22 10:09:00|5621.77|5621.77|5621.77|5621.77|5621.77|5621.77|5621.77|5621.77|0
1637575770000|2021-11-22 10:09:30|5622.23|5622.23|5622.23|5622.23|5622.23|5622.23|5622.23|5622.23|0
1637575790000|2021-11-22 10:09:50|5622.59|5622.59|5623.29|5623.29|5623.29|5623.29|5622.59|5622.59|0
1637575810000|2021-11-22 10:10:10|5623.06|5623.06|5622.83|5622.83|5623.06|5623.06|5622.83|5622.83|0
1637575820000|2021-11-22 10:10:20|5622.94|5622.94|5623.06|5623.06|5623.06|5623.06|5622.94|5622.94|0
1637575840000|2021-11-22 10:10:40|5622.59|5622.59|5622.59|5622.59|5622.59|5622.59|5622.59|5622.59|0
1637575880000|2021-11-22 10:11:20|5622.84|5622.84|5622.84|5622.84|5622.84|5622.84|5622.84|5622.84|0
1637575890000|2021-11-22 10:11:30|5622.49|5622.49|5622.39|5622.39|5622.84|5622.84|5622.14|5622.14|0
1637575900000|2021-11-22 10:11:40|5623.09|5623.09|5623.09|5623.09|5623.09|5623.09|5623.09|5623.09|0
1637575930000|2021-11-22 10:12:10|5622.97|5622.97|5622.97|5622.97|5622.97|5622.97|5622.97|5622.97|0
1637575940000|2021-11-22 10:12:20|5623.09|5623.09|5623.09|5623.09|5623.09|5623.09|5623.09|5623.09|0
1637575970000|2021-11-22 10:12:50|5622.39|5622.39|5622.39|5622.39|5622.39|5622.39|5622.39|5622.39|0
1637576000000|2021-11-22 10:13:20|5622.04|5622.04|5622.04|5622.04|5622.04|5622.04|5622.04|5622.04|0
1637576060000|2021-11-22 10:14:20|5621.57|5621.57|5621.57|5621.57|5621.57|5621.57|5621.57|5621.57|0
1637576080000|2021-11-22 10:14:40|5620.86|5620.86|5620.86|5620.86|5620.86|5620.86|5620.86|5620.86|0
1637576090000|2021-11-22 10:14:50|5621.57|5621.57|5621.57|5621.57|5621.57|5621.57|5621.57|5621.57|0
1637576100000|2021-11-22 10:15:00|5621.92|5621.92|5621.92|5621.92|5621.92|5621.92|5621.57|5621.57|0
1637576110000|2021-11-22 10:15:10|5622.26|5622.26|5621.91|5621.91|5622.26|5622.26|5621.91|5621.91|0
1637576120000|2021-11-22 10:15:20|5622.26|5622.26|5622.26|5622.26|5622.26|5622.26|5622.26|5622.26|0
1637576130000|2021-11-22 10:15:30|5622.38|5622.38|5623.83|5623.83|5623.83|5623.83|5622.38|5622.38|0
1637576140000|2021-11-22 10:15:40|5623.58|5623.58|5623.58|5623.58|5623.58|5623.58|5623.58|5623.58|0
1637576150000|2021-11-22 10:15:50|5623.86|5623.86|5624.71|5624.71|5624.71|5624.71|5623.86|5623.86|0
1637576160000|2021-11-22 10:16:00|5626.12|5626.12|5626.01|5626.01|5626.12|5626.12|5626.01|5626.01|0
1637576180000|2021-11-22 10:16:20|5626.29|5626.29|5626.29|5626.29|5626.29|5626.29|5626.29|5626.29|0
1637576190000|2021-11-22 10:16:30|5626.05|5626.05|5626.05|5626.05|5626.05|5626.05|5626.05|5626.05|0
1637576220000|2021-11-22 10:17:00|5626.17|5626.17|5626.17|5626.17|5626.17|5626.17|5626.17|5626.17|0
1637576240000|2021-11-22 10:17:20|5626.42|5626.42|5626.42|5626.42|5626.42|5626.42|5626.42|5626.42|0
1637576250000|2021-11-22 10:17:30|5627.16|5627.16|5625.37|5625.37|5627.16|5627.16|5625.25|5625.25|0
1637576280000|2021-11-22 10:18:00|5625.49|5625.49|5626.75|5626.75|5626.75|5626.75|5625.49|5625.49|0
1637576290000|2021-11-22 10:18:10|5627.46|5627.46|5627.46|5627.46|5627.46|5627.46|5627.46|5627.46|0
1637576300000|2021-11-22 10:18:20|5627.21|5627.21|5627.21|5627.21|5627.21|5627.21|5627.21|5627.21|0
1637576360000|2021-11-22 10:19:20|5627.67|5627.67|5627.67|5627.67|5627.67|5627.67|5627.67|5627.67|0
1637576370000|2021-11-22 10:19:30|5627.21|5627.21|5627.09|5627.09|5627.21|5627.21|5627.09|5627.09|0
1637576380000|2021-11-22 10:19:40|5627.21|5627.21|5627.21|5627.21|5627.21|5627.21|5627.21|5627.21|0
1637576400000|2021-11-22 10:20:00|5626.5|5626.5|5626.38|5626.38|5626.5|5626.5|5626.38|5626.38|0
1637576410000|2021-11-22 10:20:10|5626.27|5626.27|5626.15|5626.15|5626.27|5626.27|5626.15|5626.15|0
1637576520000|2021-11-22 10:22:00|5625.8|5625.8|5627.21|5627.21|5627.21|5627.21|5625.8|5625.8|0
1637576540000|2021-11-22 10:22:20|5627.55|5627.55|5627.89|5627.89|5627.89|5627.89|5627.55|5627.55|0
1637576550000|2021-11-22 10:22:30|5628.24|5628.24|5630.12|5630.12|5630.12|5630.12|5628.24|5628.24|0
1637576560000|2021-11-22 10:22:40|5630.37|5630.37|5630.37|5630.37|5630.37|5630.37|5630.37|5630.37|0
1637576590000|2021-11-22 10:23:10|5630.49|5630.49|5630.6|5630.6|5630.6|5630.6|5630.49|5630.49|0
1637576650000|2021-11-22 10:24:10|5630.25|5630.25|5630.25|5630.25|5630.25|5630.25|5630.25|5630.25|0
1637576680000|2021-11-22 10:24:40|5630.14|5630.14|5630.14|5630.14|5630.14|5630.14|5630.14|5630.14|0
1637576690000|2021-11-22 10:24:50|5630.39|5630.39|5632.49|5632.49|5632.49|5632.49|5630.39|5630.39|0
1637576700000|2021-11-22 10:25:00|5632.61|5632.61|5632.72|5632.72|5632.72|5632.72|5632.61|5632.61|0
1637576740000|2021-11-22 10:25:40|5633.06|5633.06|5633.06|5633.06|5633.06|5633.06|5633.06|5633.06|0
1637576760000|2021-11-22 10:26:00|5632.71|5632.71|5633.19|5633.19|5633.19|5633.19|5632.71|5632.71|0
1637576770000|2021-11-22 10:26:10|5633.08|5633.08|5633.54|5633.54|5633.54|5633.54|5633.08|5633.08|0
1637576790000|2021-11-22 10:26:30|5633.19|5633.19|5633.19|5633.19|5633.19|5633.19|5633.19|5633.19|0
1637576820000|2021-11-22 10:27:00|5633.42|5633.42|5634.48|5634.48|5634.48|5634.48|5633.42|5633.42|0
1637576830000|2021-11-22 10:27:10|5634.73|5634.73|5634.73|5634.73|5634.73|5634.73|5634.73|5634.73|0
1637576850000|2021-11-22 10:27:30|5634.85|5634.85|5634.5|5634.5|5634.85|5634.85|5634.5|5634.5|0
1637576870000|2021-11-22 10:27:50|5634.38|5634.38|5634.38|5634.38|5634.38|5634.38|5634.38|5634.38|0
1637576880000|2021-11-22 10:28:00|5634.73|5634.73|5634.73|5634.73|5634.73|5634.73|5634.73|5634.73|0
1637576890000|2021-11-22 10:28:10|5634.38|5634.38|5634.38|5634.38|5634.38|5634.38|5634.38|5634.38|0
1637576900000|2021-11-22 10:28:20|5634.73|5634.73|5635.09|5635.09|5635.09|5635.09|5634.73|5634.73|0
1637576910000|2021-11-22 10:28:30|5634.34|5634.34|5634.93|5634.93|5634.93|5634.93|5634.34|5634.34|0
1637576940000|2021-11-22 10:29:00|5635.21|5635.21|5635.21|5635.21|5635.21|5635.21|5635.21|5635.21|0
1637576980000|2021-11-22 10:29:40|5635.44|5635.44|5635.44|5635.44|5635.44|5635.44|5635.44|5635.44|0
1637577010000|2021-11-22 10:30:10|5635.32|5635.32|5635.32|5635.32|5635.32|5635.32|5635.32|5635.32|0
1637577020000|2021-11-22 10:30:20|5635.57|5635.57|5635.57|5635.57|5635.57|5635.57|5635.57|5635.57|0
1637577030000|2021-11-22 10:30:30|5635.32|5635.32|5635.32|5635.32|5635.32|5635.32|5635.32|5635.32|0
1637577040000|2021-11-22 10:30:40|5635.44|5635.44|5637.44|5637.44|5637.44|5637.44|5635.44|5635.44|0
1637577050000|2021-11-22 10:30:50|5637.79|5637.79|5639.1|5639.1|5639.1|5639.1|5637.79|5637.79|0
1637577060000|2021-11-22 10:31:00|5639.78|5639.78|5639.78|5639.78|5639.78|5639.78|5639.78|5639.78|0
1637577080000|2021-11-22 10:31:20|5639.07|5639.07|5638.62|5638.62|5639.07|5639.07|5638.62|5638.62|0
1637577100000|2021-11-22 10:31:40|5639.32|5639.32|5639.32|5639.32|5639.32|5639.32|5639.32|5639.32|0
1637577110000|2021-11-22 10:31:50|5639.67|5639.67|5639.67|5639.67|5639.67|5639.67|5639.67|5639.67|0
1637577120000|2021-11-22 10:32:00|5638.97|5638.97|5638.97|5638.97|5638.97|5638.97|5638.97|5638.97|0
1637577140000|2021-11-22 10:32:20|5639.09|5639.09|5639.09|5639.09|5639.09|5639.09|5639.09|5639.09|0
1637577170000|2021-11-22 10:32:50|5638.75|5638.75|5638.75|5638.75|5638.75|5638.75|5638.75|5638.75|0
1637577190000|2021-11-22 10:33:10|5638.39|5638.39|5638.04|5638.04|5638.39|5638.39|5638.04|5638.04|0
1637577200000|2021-11-22 10:33:20|5637.33|5637.33|5637.33|5637.33|5637.33|5637.33|5637.33|5637.33|0
1637577220000|2021-11-22 10:33:40|5637.57|5637.57|5637.57|5637.57|5637.57|5637.57|5637.57|5637.57|0
1637577230000|2021-11-22 10:33:50|5637.32|5637.32|5637.44|5637.44|5637.44|5637.44|5637.32|5637.32|0
1637577240000|2021-11-22 10:34:00|5637.55|5637.55|5637.55|5637.55|5637.55|5637.55|5637.55|5637.55|0
1637577250000|2021-11-22 10:34:10|5637.79|5637.79|5637.79|5637.79|5637.79|5637.79|5637.79|5637.79|0
1637577270000|2021-11-22 10:34:30|5636.02|5636.02|5636.02|5636.02|5636.02|5636.02|5636.02|5636.02|0
1637577290000|2021-11-22 10:34:50|5636.37|5636.37|5636.37|5636.37|5636.37|5636.37|5636.37|5636.37|0
1637577300000|2021-11-22 10:35:00|5636.72|5636.72|5636.37|5636.37|5636.72|5636.72|5636.37|5636.37|0
1637577320000|2021-11-22 10:35:20|5636.65|5636.65|5637.15|5637.15|5637.15|5637.15|5636.65|5636.65|0
1637577350000|2021-11-22 10:35:50|5637.38|5637.38|5637.38|5637.38|5637.38|5637.38|5637.38|5637.38|0
1637577360000|2021-11-22 10:36:00|5637.27|5637.27|5637.62|5637.62|5637.62|5637.62|5637.27|5637.27|0
1637577380000|2021-11-22 10:36:20|5637.5|5637.5|5637.5|5637.5|5637.5|5637.5|5637.5|5637.5|0
1637577400000|2021-11-22 10:36:40|5636.44|5636.44|5636.44|5636.44|5636.44|5636.44|5636.44|5636.44|0
1637577410000|2021-11-22 10:36:50|5636.56|5636.56|5636.56|5636.56|5636.56|5636.56|5636.56|5636.56|0
1637577420000|2021-11-22 10:37:00|5636.21|5636.21|5635.25|5635.25|5636.31|5636.31|5635.25|5635.25|0
1637577430000|2021-11-22 10:37:10|5634.9|5634.9|5634.9|5634.9|5634.9|5634.9|5634.9|5634.9|0
1637577490000|2021-11-22 10:38:10|5634.56|5634.56|5634.79|5634.79|5634.79|5634.79|5634.56|5634.56|0
1637577500000|2021-11-22 10:38:20|5634.45|5634.45|5634.45|5634.45|5634.45|5634.45|5634.45|5634.45|0
1637577530000|2021-11-22 10:38:50|5633.89|5633.89|5633.89|5633.89|5633.89|5633.89|5633.89|5633.89|0
1637577540000|2021-11-22 10:39:00|5634.25|5634.25|5634.13|5634.13|5634.25|5634.25|5633.89|5633.89|0
1637577560000|2021-11-22 10:39:20|5633.89|5633.89|5633.89|5633.89|5633.89|5633.89|5633.89|5633.89|0
1637577570000|2021-11-22 10:39:30|5634.13|5634.13|5634.13|5634.13|5634.13|5634.13|5634.13|5634.13|0
1637577630000|2021-11-22 10:40:30|5633.88|5633.88|5633.88|5633.88|5633.88|5633.88|5633.88|5633.88|0
1637577650000|2021-11-22 10:40:50|5633.76|5633.76|5631.87|5631.87|5633.76|5633.76|5631.87|5631.87|0
1637577670000|2021-11-22 10:41:10|5631.52|5631.52|5630.81|5630.81|5631.52|5631.52|5630.81|5630.81|0
1637577690000|2021-11-22 10:41:30|5631.17|5631.17|5631.17|5631.17|5631.17|5631.17|5631.17|5631.17|0
1637577700000|2021-11-22 10:41:40|5631.52|5631.52|5631.52|5631.52|5631.52|5631.52|5631.52|5631.52|0
1637577750000|2021-11-22 10:42:30|5630.46|5630.46|5630.46|5630.46|5630.46|5630.46|5630.46|5630.46|0
1637577800000|2021-11-22 10:43:20|5630.69|5630.69|5630.69|5630.69|5630.69|5630.69|5630.69|5630.69|0
1637577810000|2021-11-22 10:43:30|5631.03|5631.03|5631.03|5631.03|5631.03|5631.03|5631.03|5631.03|0
1637577830000|2021-11-22 10:43:50|5630.32|5630.32|5630.32|5630.32|5630.32|5630.32|5630.32|5630.32|0
1637577840000|2021-11-22 10:44:00|5629.58|5629.58|5629.58|5629.58|5629.58|5629.58|5629.58|5629.58|0
1637577850000|2021-11-22 10:44:10|5629.93|5629.93|5630.99|5630.99|5630.99|5630.99|5629.93|5629.93|0
1637577890000|2021-11-22 10:44:50|5630.64|5630.64|5630.64|5630.64|5630.64|5630.64|5630.64|5630.64|0
1637577900000|2021-11-22 10:45:00|5629.93|5629.93|5629.93|5629.93|5629.93|5629.93|5629.93|5629.93|0
1637577910000|2021-11-22 10:45:10|5630.17|5630.17|5630.17|5630.17|5630.17|5630.17|5630.17|5630.17|0
1637577960000|2021-11-22 10:46:00|5629.82|5629.82|5630.17|5630.17|5630.17|5630.17|5629.82|5629.82|0
1637578000000|2021-11-22 10:46:40|5630.05|5630.05|5630.29|5630.29|5630.29|5630.29|5630.05|5630.05|0
1637578020000|2021-11-22 10:47:00|5630.4|5630.4|5630.52|5630.52|5630.52|5630.52|5630.4|5630.4|0
1637578080000|2021-11-22 10:48:00|5630.87|5630.87|5630.87|5630.87|5630.87|5630.87|5630.87|5630.87|0
1637578100000|2021-11-22 10:48:20|5631.23|5631.23|5632.05|5632.05|5632.4|5632.4|5631.23|5631.23|0
1637578140000|2021-11-22 10:49:00|5631.7|5631.7|5631.58|5631.58|5631.7|5631.7|5631.58|5631.58|0
1637578170000|2021-11-22 10:49:30|5631.93|5631.93|5631.93|5631.93|5631.93|5631.93|5631.93|5631.93|0
1637578200000|2021-11-22 10:50:00|5632.29|5632.29|5632.05|5632.05|5632.29|5632.29|5632.05|5632.05|0
1637578230000|2021-11-22 10:50:30|5632.3|5632.3|5632.3|5632.3|5632.3|5632.3|5632.3|5632.3|0
1637578260000|2021-11-22 10:51:00|5633.01|5633.01|5633.01|5633.01|5633.01|5633.01|5633.01|5633.01|0
1637578280000|2021-11-22 10:51:20|5631.95|5631.95|5630.89|5630.89|5631.95|5631.95|5630.89|5630.89|0
1637578310000|2021-11-22 10:51:50|5630.54|5630.54|5630.54|5630.54|5630.54|5630.54|5630.54|5630.54|0
1637578330000|2021-11-22 10:52:10|5630.42|5630.42|5630.64|5630.64|5630.64|5630.64|5630.3|5630.3|0
1637578370000|2021-11-22 10:52:50|5630.53|5630.53|5630.64|5630.64|5630.76|5630.76|5630.53|5630.53|0
1637578400000|2021-11-22 10:53:20|5629.58|5629.58|5629.94|5629.94|5629.94|5629.94|5629.58|5629.58|0
1637578450000|2021-11-22 10:54:10|5629.69|5629.69|5629.69|5629.69|5629.69|5629.69|5629.69|5629.69|0
1637578460000|2021-11-22 10:54:20|5629.34|5629.34|5629.34|5629.34|5629.34|5629.34|5629.34|5629.34|0
1637578490000|2021-11-22 10:54:50|5629.57|5629.57|5629.57|5629.57|5629.57|5629.57|5629.57|5629.57|0
1637578500000|2021-11-22 10:55:00|5628.86|5628.86|5629.1|5629.1|5629.1|5629.1|5628.86|5628.86|0
1637578520000|2021-11-22 10:55:20|5628.39|5628.39|5628.39|5628.39|5628.39|5628.39|5628.39|5628.39|0
1637578530000|2021-11-22 10:55:30|5628.04|5628.04|5628.74|5628.74|5628.74|5628.74|5628.04|5628.04|0
1637578560000|2021-11-22 10:56:00|5629.8|5629.8|5630.16|5630.16|5630.16|5630.16|5629.8|5629.8|0
1637578580000|2021-11-22 10:56:20|5630.4|5630.4|5630.4|5630.4|5630.4|5630.4|5630.4|5630.4|0
1637578590000|2021-11-22 10:56:30|5631.46|5631.46|5631.46|5631.46|5631.46|5631.46|5631.46|5631.46|0
1637578630000|2021-11-22 10:57:10|5630.76|5630.76|5630.76|5630.76|5630.76|5630.76|5630.76|5630.76|0
1637578680000|2021-11-22 10:58:00|5628.99|5628.99|5629.35|5629.35|5629.35|5629.35|5628.99|5628.99|0
1637578700000|2021-11-22 10:58:20|5630.05|5630.05|5630.05|5630.05|5630.05|5630.05|5630.05|5630.05|0
1637578730000|2021-11-22 10:58:50|5629.35|5629.35|5629.7|5629.7|5629.7|5629.7|5629.35|5629.35|0
1637578750000|2021-11-22 10:59:10|5630.4|5630.4|5630.4|5630.4|5630.4|5630.4|5630.4|5630.4|0
1637578770000|2021-11-22 10:59:30|5630.76|5630.76|5630.76|5630.76|5630.76|5630.76|5630.76|5630.76|0
1637578820000|2021-11-22 11:00:20|5631.1|5631.1|5631.1|5631.1|5631.1|5631.1|5631.1|5631.1|0
1637578840000|2021-11-22 11:00:40|5630.76|5630.76|5630.42|5630.42|5630.76|5630.76|5630.42|5630.42|0
1637578860000|2021-11-22 11:01:00|5630.77|5630.77|5630.77|5630.77|5630.77|5630.77|5630.77|5630.77|0
1637578870000|2021-11-22 11:01:10|5630.65|5630.65|5630.65|5630.65|5630.65|5630.65|5630.65|5630.65|0
1637578880000|2021-11-22 11:01:20|5630.89|5630.89|5630.89|5630.89|5630.89|5630.89|5630.89|5630.89|0
1637578890000|2021-11-22 11:01:30|5630.53|5630.53|5630.18|5630.18|5630.53|5630.53|5630.18|5630.18|0
1637578910000|2021-11-22 11:01:50|5630.53|5630.53|5630.53|5630.53|5630.53|5630.53|5630.53|5630.53|0
1637578920000|2021-11-22 11:02:00|5630.89|5630.89|5631.12|5631.12|5631.12|5631.12|5630.89|5630.89|0
1637578930000|2021-11-22 11:02:10|5631.35|5631.35|5630.89|5630.89|5631.35|5631.35|5630.89|5630.89|0
1637578940000|2021-11-22 11:02:20|5630.53|5630.53|5630.53|5630.53|5630.53|5630.53|5630.53|5630.53|0
1637578950000|2021-11-22 11:02:30|5630.42|5630.42|5629.36|5629.36|5630.42|5630.42|5629.36|5629.36|0
1637578960000|2021-11-22 11:02:40|5629.24|5629.24|5629.24|5629.24|5629.24|5629.24|5629.24|5629.24|0
1637578980000|2021-11-22 11:03:00|5628.99|5628.99|5628.29|5628.29|5628.99|5628.99|5627.93|5627.93|0
1637578990000|2021-11-22 11:03:10|5628.17|5628.17|5628.17|5628.17|5628.17|5628.17|5628.17|5628.17|0
1637579000000|2021-11-22 11:03:20|5628.29|5628.29|5628.29|5628.29|5628.29|5628.29|5628.29|5628.29|0
1637579010000|2021-11-22 11:03:30|5627.93|5627.93|5627.58|5627.58|5628.64|5628.64|5627.58|5627.58|0
1637579050000|2021-11-22 11:04:10|5627.93|5627.93|5627.93|5627.93|5627.93|5627.93|5627.93|5627.93|0
1637579060000|2021-11-22 11:04:20|5627.82|5627.82|5627.82|5627.82|5627.82|5627.82|5627.82|5627.82|0
1637579070000|2021-11-22 11:04:30|5627.7|5627.7|5627.7|5627.7|5628.41|5628.41|5627.7|5627.7|0
1637579080000|2021-11-22 11:04:40|5627.35|5627.35|5627.35|5627.35|5627.35|5627.35|5627.35|5627.35|0
1637579090000|2021-11-22 11:04:50|5627.01|5627.01|5626.67|5626.67|5627.01|5627.01|5626.67|5626.67|0
1637579110000|2021-11-22 11:05:10|5627.02|5627.02|5627.02|5627.02|5627.02|5627.02|5627.02|5627.02|0
1637579120000|2021-11-22 11:05:20|5627.38|5627.38|5628.2|5628.2|5628.2|5628.2|5627.38|5627.38|0
1637579140000|2021-11-22 11:05:40|5628.32|5628.32|5628.32|5628.32|5628.32|5628.32|5628.32|5628.32|0
1637579150000|2021-11-22 11:05:50|5628.56|5628.56|5628.56|5628.56|5628.56|5628.56|5628.56|5628.56|0
1637579160000|2021-11-22 11:06:00|5628.21|5628.21|5626.92|5626.92|5628.21|5628.21|5626.92|5626.92|0
1637579210000|2021-11-22 11:06:50|5627.17|5627.17|5627.17|5627.17|5627.17|5627.17|5627.17|5627.17|0
1637579220000|2021-11-22 11:07:00|5626.92|5626.92|5626.92|5626.92|5626.92|5626.92|5626.92|5626.92|0
1637579240000|2021-11-22 11:07:20|5626.8|5626.8|5626.69|5626.69|5626.8|5626.8|5626.57|5626.57|0
1637579250000|2021-11-22 11:07:30|5626.44|5626.44|5626.44|5626.44|5626.44|5626.44|5626.44|5626.44|0
1637579280000|2021-11-22 11:08:00|5626.32|5626.32|5626.32|5626.32|5626.32|5626.32|5626.32|5626.32|0
1637579300000|2021-11-22 11:08:20|5626.44|5626.44|5623.97|5623.97|5626.44|5626.44|5623.97|5623.97|0
1637579310000|2021-11-22 11:08:30|5624.32|5624.32|5624.32|5624.32|5624.32|5624.32|5624.32|5624.32|0
1637579350000|2021-11-22 11:09:10|5624.04|5624.04|5624.04|5624.04|5624.04|5624.04|5624.04|5624.04|0
1637579420000|2021-11-22 11:10:20|5622.63|5622.63|5622.63|5622.63|5622.63|5622.63|5622.63|5622.63|0
1637579470000|2021-11-22 11:11:10|5623.33|5623.33|5624.03|5624.03|5624.03|5624.03|5623.33|5623.33|0
1637579490000|2021-11-22 11:11:30|5624.38|5624.38|5624.5|5624.5|5624.5|5624.5|5624.38|5624.38|0
1637579500000|2021-11-22 11:11:40|5625.2|5625.2|5625.55|5625.55|5625.55|5625.55|5625.2|5625.2|0
1637579510000|2021-11-22 11:11:50|5625.67|5625.67|5625.67|5625.67|5625.67|5625.67|5625.67|5625.67|0
1637579520000|2021-11-22 11:12:00|5626.38|5626.38|5626.38|5626.38|5626.38|5626.38|5626.38|5626.38|0
1637579550000|2021-11-22 11:12:30|5626.63|5626.63|5626.91|5626.91|5626.91|5626.91|5626.63|5626.63|0
1637579620000|2021-11-22 11:13:40|5627.61|5627.61|5627.61|5627.61|5627.61|5627.61|5627.61|5627.61|0
1637579630000|2021-11-22 11:13:50|5627.84|5627.84|5627.84|5627.84|5627.84|5627.84|5627.84|5627.84|0
1637579640000|2021-11-22 11:14:00|5628.09|5628.09|5628.09|5628.09|5628.09|5628.09|5628.09|5628.09|0
1637579660000|2021-11-22 11:14:20|5628.8|5628.8|5629.86|5629.86|5629.86|5629.86|5628.8|5628.8|0
1637579670000|2021-11-22 11:14:30|5630.09|5630.09|5630.09|5630.09|5630.09|5630.09|5630.09|5630.09|0
1637579680000|2021-11-22 11:14:40|5629.81|5629.81|5629.81|5629.81|5629.81|5629.81|5629.81|5629.81|0
1637579690000|2021-11-22 11:14:50|5629.32|5629.32|5629.32|5629.32|5629.32|5629.32|5629.32|5629.32|0
1637579770000|2021-11-22 11:16:10|5629.07|5629.07|5628.82|5628.82|5629.07|5629.07|5628.82|5628.82|0
1637579810000|2021-11-22 11:16:50|5628.47|5628.47|5626.45|5626.45|5628.47|5628.47|5626.45|5626.45|0
1637579820000|2021-11-22 11:17:00|5626.1|5626.1|5626.46|5626.46|5626.46|5626.46|5626.1|5626.1|0
1637579830000|2021-11-22 11:17:10|5626.34|5626.34|5626.22|5626.22|5626.34|5626.34|5626.22|5626.22|0
1637579840000|2021-11-22 11:17:20|5625.55|5625.55|5625.3|5625.3|5625.55|5625.55|5625.3|5625.3|0
1637579850000|2021-11-22 11:17:30|5625.64|5625.64|5625.64|5625.64|5625.64|5625.64|5625.64|5625.64|0
1637579860000|2021-11-22 11:17:40|5625.39|5625.39|5625.39|5625.39|5625.39|5625.39|5625.39|5625.39|0
1637579880000|2021-11-22 11:18:00|5625.27|5625.27|5625.27|5625.27|5625.27|5625.27|5625.27|5625.27|0
1637579900000|2021-11-22 11:18:20|5625.04|5625.04|5625.04|5625.04|5625.04|5625.04|5625.04|5625.04|0
1637579920000|2021-11-22 11:18:40|5624.33|5624.33|5624.33|5624.33|5624.33|5624.33|5624.33|5624.33|0
1637579930000|2021-11-22 11:18:50|5625.04|5625.04|5625.04|5625.04|5625.04|5625.04|5625.04|5625.04|0
1637579950000|2021-11-22 11:19:10|5624.33|5624.33|5624.33|5624.33|5624.33|5624.33|5624.33|5624.33|0
1637579970000|2021-11-22 11:19:30|5624.68|5624.68|5624.68|5624.68|5624.68|5624.68|5624.68|5624.68|0
1637579980000|2021-11-22 11:19:40|5624.33|5624.33|5624.33|5624.33|5624.33|5624.33|5624.33|5624.33|0
1637579990000|2021-11-22 11:19:50|5624.1|5624.1|5624.1|5624.1|5624.1|5624.1|5624.1|5624.1|0
1637580020000|2021-11-22 11:20:20|5623.04|5623.04|5623.39|5623.39|5623.39|5623.39|5623.04|5623.04|0
1637580030000|2021-11-22 11:20:30|5623.62|5623.62|5624.9|5624.9|5624.9|5624.9|5623.62|5623.62|0
1637580120000|2021-11-22 11:22:00|5624.65|5624.65|5624.65|5624.65|5624.65|5624.65|5624.65|5624.65|0
1637580130000|2021-11-22 11:22:10|5625|5625|5625|5625|5625|5625|5625|5625|0
1637580140000|2021-11-22 11:22:20|5625.12|5625.12|5625.12|5625.12|5625.12|5625.12|5625.12|5625.12|0
1637580150000|2021-11-22 11:22:30|5625.47|5625.47|5625.47|5625.47|5625.47|5625.47|5625.47|5625.47|0
1637580180000|2021-11-22 11:23:00|5625.71|5625.71|5625.71|5625.71|5625.71|5625.71|5625.71|5625.71|0
1637580190000|2021-11-22 11:23:10|5625|5625|5625|5625|5625|5625|5625|5625|0
1637580220000|2021-11-22 11:23:40|5624.77|5624.77|5625|5625|5625|5625|5624.77|5624.77|0
1637580230000|2021-11-22 11:23:50|5625.35|5625.35|5625.35|5625.35|5625.35|5625.35|5625.35|5625.35|0
1637580240000|2021-11-22 11:24:00|5625.7|5625.7|5625.82|5625.82|5625.82|5625.82|5625.7|5625.7|0
1637580250000|2021-11-22 11:24:10|5626.53|5626.53|5626.53|5626.53|5626.53|5626.53|5626.53|5626.53|0
1637580270000|2021-11-22 11:24:30|5626.29|5626.29|5626.29|5626.29|5626.29|5626.29|5626.29|5626.29|0
1637580280000|2021-11-22 11:24:40|5626.63|5626.63|5626.63|5626.63|5626.63|5626.63|5626.63|5626.63|0
1637580330000|2021-11-22 11:25:30|5625.93|5625.93|5625.93|5625.93|5625.93|5625.93|5625.93|5625.93|0
1637580340000|2021-11-22 11:25:40|5626.04|5626.04|5626.04|5626.04|5626.04|5626.04|5626.04|5626.04|0
1637580350000|2021-11-22 11:25:50|5625.93|5625.93|5625.93|5625.93|5625.93|5625.93|5625.93|5625.93|0
1637580380000|2021-11-22 11:26:20|5626.28|5626.28|5626.28|5626.28|5626.28|5626.28|5626.28|5626.28|0
1637580390000|2021-11-22 11:26:30|5626|5626|5626|5626|5626|5626|5626|5626|0
1637580400000|2021-11-22 11:26:40|5624.24|5624.24|5624.24|5624.24|5624.24|5624.24|5624.24|5624.24|0
1637580410000|2021-11-22 11:26:50|5623.53|5623.53|5623.53|5623.53|5623.53|5623.53|5623.53|5623.53|0
1637580460000|2021-11-22 11:27:40|5622.47|5622.47|5622.19|5622.19|5622.47|5622.47|5622.19|5622.19|0
1637580470000|2021-11-22 11:27:50|5621.85|5621.85|5621.85|5621.85|5621.85|5621.85|5621.85|5621.85|0
1637580480000|2021-11-22 11:28:00|5621.6|5621.6|5621.36|5621.36|5621.6|5621.6|5621.36|5621.36|0
1637580510000|2021-11-22 11:28:30|5621|5621|5621.71|5621.71|5621.71|5621.71|5621|5621|0
1637580530000|2021-11-22 11:28:50|5622.06|5622.06|5622.77|5622.77|5622.77|5622.77|5622.06|5622.06|0
1637580540000|2021-11-22 11:29:00|5623.12|5623.12|5622.89|5622.89|5623.12|5623.12|5622.89|5622.89|0
1637580550000|2021-11-22 11:29:10|5623|5623|5623|5623|5623|5623|5623|5623|0
1637580560000|2021-11-22 11:29:20|5623.36|5623.36|5623.36|5623.36|5623.36|5623.36|5623.36|5623.36|0
1637580580000|2021-11-22 11:29:40|5623.47|5623.47|5623.47|5623.47|5623.47|5623.47|5623.47|5623.47|0
1637580620000|2021-11-22 11:30:20|5623.72|5623.72|5624.07|5624.07|5624.07|5624.07|5623.72|5623.72|0
1637580640000|2021-11-22 11:30:40|5624.32|5624.32|5624.32|5624.32|5624.32|5624.32|5624.32|5624.32|0
1637580650000|2021-11-22 11:30:50|5624.68|5624.68|5624.68|5624.68|5624.68|5624.68|5624.68|5624.68|0
1637580700000|2021-11-22 11:31:40|5624.79|5624.79|5624.79|5624.79|5624.79|5624.79|5624.79|5624.79|0
1637580710000|2021-11-22 11:31:50|5624.56|5624.56|5624.44|5624.44|5624.56|5624.56|5624.44|5624.44|0
1637580740000|2021-11-22 11:32:20|5624.56|5624.56|5624.56|5624.56|5624.56|5624.56|5624.56|5624.56|0
1637580780000|2021-11-22 11:33:00|5624.44|5624.44|5623.97|5623.97|5624.44|5624.44|5623.97|5623.97|0
1637580790000|2021-11-22 11:33:10|5623.62|5623.62|5623.85|5623.85|5623.85|5623.85|5623.62|5623.62|0
1637580800000|2021-11-22 11:33:20|5624.21|5624.21|5624.21|5624.21|5624.21|5624.21|5624.21|5624.21|0
1637580820000|2021-11-22 11:33:40|5622.8|5622.8|5622.44|5622.44|5622.8|5622.8|5622.44|5622.44|0
1637580850000|2021-11-22 11:34:10|5621.94|5621.94|5621.94|5621.94|5621.94|5621.94|5621.94|5621.94|0
1637580870000|2021-11-22 11:34:30|5622.3|5622.3|5622.3|5622.3|5622.3|5622.3|5622.3|5622.3|0
1637580910000|2021-11-22 11:35:10|5622.65|5622.65|5624.06|5624.06|5624.06|5624.06|5622.65|5622.65|0
1637580920000|2021-11-22 11:35:20|5624.42|5624.42|5624.42|5624.42|5624.42|5624.42|5624.42|5624.42|0
1637580950000|2021-11-22 11:35:50|5624.65|5624.65|5624.65|5624.65|5624.65|5624.65|5624.65|5624.65|0
1637580960000|2021-11-22 11:36:00|5622.99|5622.99|5622.72|5622.72|5622.99|5622.99|5622.49|5622.49|0
1637580990000|2021-11-22 11:36:30|5622.61|5622.61|5622.61|5622.61|5622.61|5622.61|5622.61|5622.61|0
1637581030000|2021-11-22 11:37:10|5622.72|5622.72|5622.72|5622.72|5622.72|5622.72|5622.72|5622.72|0
1637581080000|2021-11-22 11:38:00|5622.61|5622.61|5621.59|5621.59|5622.61|5622.61|5621.59|5621.59|0
1637581090000|2021-11-22 11:38:10|5621.25|5621.25|5621.25|5621.25|5621.25|5621.25|5621.25|5621.25|0
1637581100000|2021-11-22 11:38:20|5620.55|5620.55|5620.19|5620.19|5620.55|5620.55|5620.19|5620.19|0
1637581110000|2021-11-22 11:38:30|5619.94|5619.94|5619.94|5619.94|5619.94|5619.94|5619.94|5619.94|0
1637581130000|2021-11-22 11:38:50|5619.83|5619.83|5619.83|5619.83|5619.83|5619.83|5619.83|5619.83|0
1637581150000|2021-11-22 11:39:10|5620.89|5620.89|5620.18|5620.18|5620.89|5620.89|5620.18|5620.18|0
1637581160000|2021-11-22 11:39:20|5619.95|5619.95|5619.95|5619.95|5619.95|5619.95|5619.95|5619.95|0
1637581190000|2021-11-22 11:39:50|5619.24|5619.24|5619.24|5619.24|5619.24|5619.24|5619.24|5619.24|0
1637581200000|2021-11-22 11:40:00|5618.96|5618.96|5620.5|5620.5|5620.5|5620.5|5618.96|5618.96|0
1637581220000|2021-11-22 11:40:20|5620.26|5620.26|5620.26|5620.26|5620.26|5620.26|5620.26|5620.26|0
1637581260000|2021-11-22 11:41:00|5620.01|5620.01|5619.3|5619.3|5620.01|5620.01|5619.3|5619.3|0
1637581270000|2021-11-22 11:41:10|5617.89|5617.89|5617.43|5617.43|5617.89|5617.89|5617.32|5617.32|0
1637581280000|2021-11-22 11:41:20|5617.79|5617.79|5618.14|5618.14|5618.14|5618.14|5617.79|5617.79|0
1637581320000|2021-11-22 11:42:00|5618.37|5618.37|5618.37|5618.37|5618.37|5618.37|5618.37|5618.37|0
1637581410000|2021-11-22 11:43:30|5618.26|5618.26|5618.26|5618.26|5618.26|5618.26|5618.26|5618.26|0
1637581430000|2021-11-22 11:43:50|5618.14|5618.14|5618.49|5618.49|5618.49|5618.49|5618.14|5618.14|0
1637581440000|2021-11-22 11:44:00|5617.78|5617.78|5617.78|5617.78|5617.78|5617.78|5617.78|5617.78|0
1637581510000|2021-11-22 11:45:10|5617.43|5617.43|5617.43|5617.43|5617.43|5617.43|5617.43|5617.43|0
1637581580000|2021-11-22 11:46:20|5617.55|5617.55|5617.9|5617.9|5617.9|5617.9|5617.55|5617.55|0
1637581600000|2021-11-22 11:46:40|5618.25|5618.25|5618.37|5618.37|5618.37|5618.37|5618.25|5618.25|0
1637581620000|2021-11-22 11:47:00|5618.25|5618.25|5618.25|5618.25|5618.25|5618.25|5618.25|5618.25|0
1637581640000|2021-11-22 11:47:20|5618.01|5618.01|5618.25|5618.25|5618.25|5618.25|5618.01|5618.01|0
1637581670000|2021-11-22 11:47:50|5618.14|5618.14|5618.14|5618.14|5618.14|5618.14|5618.14|5618.14|0
1637581680000|2021-11-22 11:48:00|5618.49|5618.49|5618.84|5618.84|5618.84|5618.84|5618.49|5618.49|0
1637581690000|2021-11-22 11:48:10|5618.73|5618.73|5618.49|5618.49|5618.73|5618.73|5618.49|5618.49|0
1637581700000|2021-11-22 11:48:20|5618.85|5618.85|5618.14|5618.14|5618.85|5618.85|5618.14|5618.14|0
1637581740000|2021-11-22 11:49:00|5618.37|5618.37|5618.37|5618.37|5618.37|5618.37|5618.37|5618.37|0
1637581780000|2021-11-22 11:49:40|5618.61|5618.61|5618.61|5618.61|5618.61|5618.61|5618.61|5618.61|0
1637581800000|2021-11-22 11:50:00|5619.31|5619.31|5620.25|5620.25|5620.25|5620.25|5619.31|5619.31|0
1637581820000|2021-11-22 11:50:20|5620.37|5620.37|5620.37|5620.37|5620.37|5620.37|5620.37|5620.37|0
1637581840000|2021-11-22 11:50:40|5620.49|5620.49|5620.49|5620.49|5620.49|5620.49|5620.49|5620.49|0
1637581880000|2021-11-22 11:51:20|5621.19|5621.19|5621.31|5621.31|5621.43|5621.43|5621.19|5621.19|0
1637581890000|2021-11-22 11:51:30|5620.6|5620.6|5621.53|5621.53|5621.65|5621.65|5620.6|5620.6|0
1637581900000|2021-11-22 11:51:40|5622.28|5622.28|5624.38|5624.38|5624.38|5624.38|5622.28|5622.28|0
1637581910000|2021-11-22 11:51:50|5623.68|5623.68|5623.56|5623.56|5623.68|5623.68|5623.56|5623.56|0
1637581930000|2021-11-22 11:52:10|5622.15|5622.15|5621.81|5621.81|5622.15|5622.15|5621.81|5621.81|0
1637581940000|2021-11-22 11:52:20|5621.56|5621.56|5621.56|5621.56|5621.56|5621.56|5621.56|5621.56|0
1637581950000|2021-11-22 11:52:30|5621.22|5621.22|5620.97|5620.97|5621.22|5621.22|5620.97|5620.97|0
1637581960000|2021-11-22 11:52:40|5620.73|5620.73|5619.67|5619.67|5620.73|5620.73|5618.61|5618.61|0
1637581990000|2021-11-22 11:53:10|5619.43|5619.43|5619.43|5619.43|5619.43|5619.43|5619.43|5619.43|0
1637582000000|2021-11-22 11:53:20|5618.02|5618.02|5616.61|5616.61|5618.02|5618.02|5616.61|5616.61|0
1637582010000|2021-11-22 11:53:30|5615.55|5615.55|5616.36|5616.36|5616.36|5616.36|5615.3|5615.3|0
1637582020000|2021-11-22 11:53:40|5617.07|5617.07|5619.21|5619.21|5619.21|5619.21|5617.07|5617.07|0
1637582030000|2021-11-22 11:53:50|5618.15|5618.15|5618.5|5618.5|5618.5|5618.5|5618.15|5618.15|0
1637582040000|2021-11-22 11:54:00|5618.15|5618.15|5618.15|5618.15|5618.15|5618.15|5618.15|5618.15|0
1637582050000|2021-11-22 11:54:10|5618.03|5618.03|5618.03|5618.03|5618.03|5618.03|5618.03|5618.03|0
1637582060000|2021-11-22 11:54:20|5617.92|5617.92|5617.92|5617.92|5617.92|5617.92|5617.92|5617.92|0
1637582070000|2021-11-22 11:54:30|5617.67|5617.67|5615.9|5615.9|5617.67|5617.67|5615.9|5615.9|0
1637582080000|2021-11-22 11:54:40|5616.26|5616.26|5618.14|5618.14|5618.14|5618.14|5616.26|5616.26|0
1637582090000|2021-11-22 11:54:50|5618.84|5618.84|5620.96|5620.96|5620.96|5620.96|5618.84|5618.84|0
1637582100000|2021-11-22 11:55:00|5621.24|5621.24|5621.24|5621.24|5621.24|5621.24|5621.24|5621.24|0
1637582140000|2021-11-22 11:55:40|5621.35|5621.35|5622.74|5622.74|5622.74|5622.74|5621.35|5621.35|0
1637582200000|2021-11-22 11:56:40|5622.38|5622.38|5622.38|5622.38|5622.38|5622.38|5622.38|5622.38|0
1637582210000|2021-11-22 11:56:50|5621.68|5621.68|5621.68|5621.68|5621.68|5621.68|5621.68|5621.68|0
1637582220000|2021-11-22 11:57:00|5622.38|5622.38|5622.38|5622.38|5622.38|5622.38|5622.38|5622.38|0
1637582250000|2021-11-22 11:57:30|5622.15|5622.15|5622.03|5622.03|5622.15|5622.15|5622.03|5622.03|0
1637582260000|2021-11-22 11:57:40|5620.27|5620.27|5620.27|5620.27|5620.27|5620.27|5620.27|5620.27|0
1637582270000|2021-11-22 11:57:50|5621.33|5621.33|5622.03|5622.03|5622.03|5622.03|5621.33|5621.33|0
1637582280000|2021-11-22 11:58:00|5622.28|5622.28|5622.28|5622.28|5622.28|5622.28|5622.28|5622.28|0
1637582310000|2021-11-22 11:58:30|5621.22|5621.22|5621.22|5621.22|5621.22|5621.22|5621.22|5621.22|0
1637582330000|2021-11-22 11:58:50|5620.87|5620.87|5622.05|5622.05|5622.05|5622.05|5620.87|5620.87|0
1637582370000|2021-11-22 11:59:30|5622.75|5622.75|5622.75|5622.75|5622.75|5622.75|5622.75|5622.75|0
1637582390000|2021-11-22 11:59:50|5623.11|5623.11|5622.4|5622.4|5623.11|5623.11|5622.4|5622.4|0
1637582410000|2021-11-22 12:00:10|5622.75|5622.75|5623.22|5623.22|5623.22|5623.22|5622.75|5622.75|0
1637582500000|2021-11-22 12:01:40|5623.93|5623.93|5623.93|5623.93|5623.93|5623.93|5623.93|5623.93|0
1637582510000|2021-11-22 12:01:50|5623.22|5623.22|5623.22|5623.22|5623.22|5623.22|5623.22|5623.22|0
1637582520000|2021-11-22 12:02:00|5623.57|5623.57|5623.93|5623.93|5623.93|5623.93|5623.57|5623.57|0
1637582530000|2021-11-22 12:02:10|5623.22|5623.22|5622.87|5622.87|5623.22|5623.22|5622.87|5622.87|0
1637582540000|2021-11-22 12:02:20|5623.22|5623.22|5623.22|5623.22|5623.22|5623.22|5623.22|5623.22|0
1637582560000|2021-11-22 12:02:40|5622.88|5622.88|5622.88|5622.88|5622.88|5622.88|5622.88|5622.88|0
1637582570000|2021-11-22 12:02:50|5623.23|5623.23|5623.23|5623.23|5623.23|5623.23|5623.23|5623.23|0
1637582580000|2021-11-22 12:03:00|5623.47|5623.47|5623.11|5623.11|5623.58|5623.58|5622.53|5622.53|0
1637582590000|2021-11-22 12:03:10|5623.82|5623.82|5623.93|5623.93|5623.93|5623.93|5623.82|5623.82|0
1637582600000|2021-11-22 12:03:20|5624.18|5624.18|5624.18|5624.18|5624.18|5624.18|5624.18|5624.18|0
1637582610000|2021-11-22 12:03:30|5623.95|5623.95|5624.66|5624.66|5624.66|5624.66|5623.95|5623.95|0
1637582620000|2021-11-22 12:03:40|5623.95|5623.95|5623.95|5623.95|5623.95|5623.95|5623.95|5623.95|0
1637582630000|2021-11-22 12:03:50|5624.18|5624.18|5625.24|5625.24|5625.24|5625.24|5624.18|5624.18|0
1637582640000|2021-11-22 12:04:00|5625.59|5625.59|5625.93|5625.93|5625.93|5625.93|5625.59|5625.59|0
1637582650000|2021-11-22 12:04:10|5626.17|5626.17|5626.17|5626.17|5626.17|5626.17|5626.17|5626.17|0
1637582660000|2021-11-22 12:04:20|5625.46|5625.46|5625.46|5625.46|5625.46|5625.46|5625.46|5625.46|0
1637582700000|2021-11-22 12:05:00|5625.11|5625.11|5625.11|5625.11|5625.11|5625.11|5625.11|5625.11|0
1637582710000|2021-11-22 12:05:10|5625.23|5625.23|5625.23|5625.23|5625.23|5625.23|5625.23|5625.23|0
1637582730000|2021-11-22 12:05:30|5625.93|5625.93|5626.54|5626.54|5626.54|5626.54|5625.93|5625.93|0
1637582760000|2021-11-22 12:06:00|5626.87|5626.87|5627.24|5627.24|5627.24|5627.24|5626.87|5626.87|0
1637582770000|2021-11-22 12:06:10|5627.12|5627.12|5627.01|5627.01|5627.12|5627.12|5627.01|5627.01|0
1637582780000|2021-11-22 12:06:20|5626.89|5626.89|5627.01|5627.01|5627.01|5627.01|5626.89|5626.89|0
1637582810000|2021-11-22 12:06:50|5626.89|5626.89|5627.01|5627.01|5627.01|5627.01|5626.89|5626.89|0
1637582820000|2021-11-22 12:07:00|5626.89|5626.89|5627.01|5627.01|5627.01|5627.01|5626.89|5626.89|0
1637582840000|2021-11-22 12:07:20|5627.71|5627.71|5627.71|5627.71|5627.71|5627.71|5627.71|5627.71|0
1637582850000|2021-11-22 12:07:30|5627.6|5627.6|5627.71|5627.71|5627.71|5627.71|5627.6|5627.6|0
1637582870000|2021-11-22 12:07:50|5627.6|5627.6|5627.71|5627.71|5627.71|5627.71|5627.6|5627.6|0
1637582880000|2021-11-22 12:08:00|5628.07|5628.07|5628.07|5628.07|5628.07|5628.07|5628.07|5628.07|0
1637582910000|2021-11-22 12:08:30|5627.71|5627.71|5627.71|5627.71|5627.71|5627.71|5627.71|5627.71|0
1637582940000|2021-11-22 12:09:00|5628.07|5628.07|5629.4|5629.4|5629.4|5629.4|5628.07|5628.07|0
1637582950000|2021-11-22 12:09:10|5629.52|5629.52|5629.4|5629.4|5629.52|5629.52|5629.4|5629.4|0
1637582990000|2021-11-22 12:09:50|5629.05|5629.05|5629.05|5629.05|5629.05|5629.05|5629.05|5629.05|0
1637583000000|2021-11-22 12:10:00|5629.17|5629.17|5628.93|5628.93|5629.17|5629.17|5628.93|5628.93|0
1637583020000|2021-11-22 12:10:20|5628.7|5628.7|5628.7|5628.7|5628.7|5628.7|5628.7|5628.7|0
1637583030000|2021-11-22 12:10:30|5628.47|5628.47|5628.47|5628.47|5628.47|5628.47|5628.47|5628.47|0
1637583050000|2021-11-22 12:10:50|5628.11|5628.11|5628.11|5628.11|5628.11|5628.11|5628.11|5628.11|0
1637583060000|2021-11-22 12:11:00|5627.76|5627.76|5627.41|5627.41|5627.76|5627.76|5627.41|5627.41|0
1637583100000|2021-11-22 12:11:40|5627.76|5627.76|5627.76|5627.76|5627.76|5627.76|5627.76|5627.76|0
1637583110000|2021-11-22 12:11:50|5627.41|5627.41|5627.41|5627.41|5627.41|5627.41|5627.41|5627.41|0
1637583130000|2021-11-22 12:12:10|5627.53|5627.53|5627.53|5627.53|5627.53|5627.53|5627.53|5627.53|0
1637583150000|2021-11-22 12:12:30|5626.47|5626.47|5626.1|5626.1|5626.47|5626.47|5626.1|5626.1|0
1637583160000|2021-11-22 12:12:40|5625.4|5625.4|5625.4|5625.4|5625.4|5625.4|5625.4|5625.4|0
1637583180000|2021-11-22 12:13:00|5625.06|5625.06|5625.41|5625.41|5625.41|5625.41|5625.06|5625.06|0
1637583210000|2021-11-22 12:13:30|5625.06|5625.06|5625.06|5625.06|5625.06|5625.06|5625.06|5625.06|0
1637583230000|2021-11-22 12:13:50|5624.46|5624.46|5624.46|5624.46|5624.46|5624.46|5624.46|5624.46|0
1637583240000|2021-11-22 12:14:00|5624.22|5624.22|5624.22|5624.22|5624.22|5624.22|5624.22|5624.22|0
1637583250000|2021-11-22 12:14:10|5623.52|5623.52|5623.52|5623.52|5623.52|5623.52|5623.52|5623.52|0
1637583260000|2021-11-22 12:14:20|5623.16|5623.16|5623.16|5623.16|5623.16|5623.16|5623.16|5623.16|0
1637583280000|2021-11-22 12:14:40|5622.81|5622.81|5623.16|5623.16|5623.16|5623.16|5622.81|5622.81|0
1637583300000|2021-11-22 12:15:00|5623.52|5623.52|5624.6|5624.6|5624.6|5624.6|5623.52|5623.52|0
1637583310000|2021-11-22 12:15:10|5624.25|5624.25|5624.6|5624.6|5625.3|5625.3|5624.25|5624.25|0
1637583320000|2021-11-22 12:15:20|5624.95|5624.95|5624.95|5624.95|5624.95|5624.95|5624.95|5624.95|0
1637583350000|2021-11-22 12:15:50|5624.83|5624.83|5623.64|5623.64|5624.95|5624.95|5623.64|5623.64|0
1637583360000|2021-11-22 12:16:00|5624|5624|5624|5624|5624|5624|5624|5624|0
1637583370000|2021-11-22 12:16:10|5623.64|5623.64|5623.64|5623.64|5623.64|5623.64|5623.64|5623.64|0
1637583390000|2021-11-22 12:16:30|5624|5624|5624.7|5624.7|5624.7|5624.7|5623.64|5623.64|0
1637583400000|2021-11-22 12:16:40|5624.95|5624.95|5624.95|5624.95|5624.95|5624.95|5624.95|5624.95|0
1637583410000|2021-11-22 12:16:50|5625.3|5625.3|5625.3|5625.3|5625.3|5625.3|5625.3|5625.3|0
1637583450000|2021-11-22 12:17:30|5624.25|5624.25|5624.13|5624.13|5624.25|5624.25|5624.13|5624.13|0
1637583460000|2021-11-22 12:17:40|5623.42|5623.42|5623.07|5623.07|5623.42|5623.42|5623.07|5623.07|0
1637583480000|2021-11-22 12:18:00|5622.72|5622.72|5622.72|5622.72|5622.72|5622.72|5622.72|5622.72|0
1637583520000|2021-11-22 12:18:40|5622.38|5622.38|5621.42|5621.42|5622.38|5622.38|5621.42|5621.42|0
1637583540000|2021-11-22 12:19:00|5621.14|5621.14|5621.03|5621.03|5621.14|5621.14|5621.03|5621.03|0
1637583560000|2021-11-22 12:19:20|5620.91|5620.91|5620.79|5620.79|5620.91|5620.91|5620.79|5620.79|0
1637583570000|2021-11-22 12:19:30|5620.09|5620.09|5620.09|5620.09|5620.09|5620.09|5620.09|5620.09|0
1637583590000|2021-11-22 12:19:50|5620.44|5620.44|5620.44|5620.44|5620.44|5620.44|5620.44|5620.44|0
1637583600000|2021-11-22 12:20:00|5620.2|5620.2|5619.85|5619.85|5620.2|5620.2|5619.85|5619.85|0
1637583620000|2021-11-22 12:20:20|5619.15|5619.15|5618.79|5618.79|5619.15|5619.15|5618.79|5618.79|0
1637583630000|2021-11-22 12:20:30|5617.73|5617.73|5617.73|5617.73|5617.73|5617.73|5617.73|5617.73|0
1637583650000|2021-11-22 12:20:50|5617.85|5617.85|5617.85|5617.85|5617.85|5617.85|5617.85|5617.85|0
1637583660000|2021-11-22 12:21:00|5618.56|5618.56|5619.86|5619.86|5620.22|5620.22|5618.56|5618.56|0
1637583670000|2021-11-22 12:21:10|5620.92|5620.92|5620.92|5620.92|5620.92|5620.92|5620.92|5620.92|0
1637583680000|2021-11-22 12:21:20|5621.15|5621.15|5620.8|5620.8|5621.15|5621.15|5620.8|5620.8|0
1637583690000|2021-11-22 12:21:30|5620.1|5620.1|5620.1|5620.1|5620.1|5620.1|5620.1|5620.1|0
1637583720000|2021-11-22 12:22:00|5619.86|5619.86|5619.26|5619.26|5619.86|5619.86|5619.26|5619.26|0
1637583730000|2021-11-22 12:22:10|5619.15|5619.15|5618.79|5618.79|5619.15|5619.15|5618.79|5618.79|0
1637583740000|2021-11-22 12:22:20|5618.68|5618.68|5618.68|5618.68|5618.68|5618.68|5618.68|5618.68|0
1637583750000|2021-11-22 12:22:30|5618.56|5618.56|5618.56|5618.56|5618.56|5618.56|5618.56|5618.56|0
1637583760000|2021-11-22 12:22:40|5619.38|5619.38|5619.62|5619.62|5619.62|5619.62|5619.38|5619.38|0
1637583770000|2021-11-22 12:22:50|5619.27|5619.27|5619.27|5619.27|5619.27|5619.27|5619.27|5619.27|0
1637583780000|2021-11-22 12:23:00|5619.38|5619.38|5619.74|5619.74|5619.74|5619.74|5619.38|5619.38|0
1637583810000|2021-11-22 12:23:30|5617.97|5617.97|5617.85|5617.85|5617.97|5617.97|5617.74|5617.74|0
1637583820000|2021-11-22 12:23:40|5618.84|5618.84|5618.84|5618.84|5618.84|5618.84|5618.84|5618.84|0
1637583840000|2021-11-22 12:24:00|5619.19|5619.19|5619.9|5619.9|5619.9|5619.9|5619.19|5619.19|0
1637583860000|2021-11-22 12:24:20|5620.13|5620.13|5620.13|5620.13|5620.13|5620.13|5620.13|5620.13|0
1637583870000|2021-11-22 12:24:30|5619.07|5619.07|5619.07|5619.07|5619.07|5619.07|5619.07|5619.07|0
1637583880000|2021-11-22 12:24:40|5619.19|5619.19|5619.19|5619.19|5619.19|5619.19|5619.19|5619.19|0
1637583890000|2021-11-22 12:24:50|5618.48|5618.48|5618.48|5618.48|5618.48|5618.48|5618.48|5618.48|0
1637583910000|2021-11-22 12:25:10|5619.19|5619.19|5619.19|5619.19|5619.19|5619.19|5619.19|5619.19|0
1637583930000|2021-11-22 12:25:30|5618.84|5618.84|5618.84|5618.84|5618.84|5618.84|5618.49|5618.49|0
1637583960000|2021-11-22 12:26:00|5618.96|5618.96|5618.96|5618.96|5618.96|5618.96|5618.96|5618.96|0
1637583980000|2021-11-22 12:26:20|5619.31|5619.31|5618.96|5618.96|5619.66|5619.66|5618.96|5618.96|0
1637584000000|2021-11-22 12:26:40|5618.71|5618.71|5618|5618|5618.71|5618.71|5618|5618|0
1637584020000|2021-11-22 12:27:00|5617.72|5617.72|5617.72|5617.72|5617.72|5617.72|5617.72|5617.72|0
1637584030000|2021-11-22 12:27:10|5618.07|5618.07|5618.07|5618.07|5618.07|5618.07|5618.07|5618.07|0
1637584060000|2021-11-22 12:27:40|5618.43|5618.43|5618.43|5618.43|5618.43|5618.43|5618.43|5618.43|0
1637584070000|2021-11-22 12:27:50|5619.13|5619.13|5619.25|5619.25|5619.25|5619.25|5619.13|5619.13|0
1637584080000|2021-11-22 12:28:00|5619.96|5619.96|5619.96|5619.96|5619.96|5619.96|5619.96|5619.96|0
1637584090000|2021-11-22 12:28:10|5619|5619|5619|5619|5619|5619|5619|5619|0
1637584140000|2021-11-22 12:29:00|5618.3|5618.3|5617.96|5617.96|5618.3|5618.3|5617.96|5617.96|0
1637584160000|2021-11-22 12:29:20|5617.84|5617.84|5617.84|5617.84|5617.84|5617.84|5617.84|5617.84|0
1637584190000|2021-11-22 12:29:50|5615.02|5615.02|5615.37|5615.37|5615.37|5615.37|5615.02|5615.02|0
1637584200000|2021-11-22 12:30:00|5616.07|5616.07|5616.07|5616.07|5616.07|5616.07|5616.07|5616.07|0
1637584210000|2021-11-22 12:30:10|5616.43|5616.43|5616.43|5616.43|5616.43|5616.43|5616.43|5616.43|0
1637584220000|2021-11-22 12:30:20|5616.54|5616.54|5616.66|5616.66|5616.66|5616.66|5616.54|5616.54|0
1637584260000|2021-11-22 12:31:00|5616.78|5616.78|5616.78|5616.78|5616.78|5616.78|5616.78|5616.78|0
1637584280000|2021-11-22 12:31:20|5616.66|5616.66|5616.66|5616.66|5616.66|5616.66|5616.66|5616.66|0
1637584320000|2021-11-22 12:32:00|5615.96|5615.96|5616.31|5616.31|5616.31|5616.31|5615.96|5615.96|0
1637584400000|2021-11-22 12:33:20|5617.01|5617.01|5617.01|5617.01|5617.01|5617.01|5617.01|5617.01|0
1637584430000|2021-11-22 12:33:50|5616.66|5616.66|5617.01|5617.01|5617.01|5617.01|5616.66|5616.66|0
1637584440000|2021-11-22 12:34:00|5616.31|5616.31|5616.31|5616.31|5616.31|5616.31|5616.31|5616.31|0
1637584450000|2021-11-22 12:34:10|5616.54|5616.54|5616.54|5616.54|5616.54|5616.54|5616.54|5616.54|0
1637584500000|2021-11-22 12:35:00|5615.84|5615.84|5616.19|5616.19|5616.19|5616.19|5615.84|5615.84|0
1637584510000|2021-11-22 12:35:10|5616.54|5616.54|5616.54|5616.54|5616.54|5616.54|5616.54|5616.54|0
1637584570000|2021-11-22 12:36:10|5616.9|5616.9|5616.9|5616.9|5616.9|5616.9|5616.9|5616.9|0
1637584580000|2021-11-22 12:36:20|5616.19|5616.19|5616.19|5616.19|5616.19|5616.19|5616.19|5616.19|0
1637584610000|2021-11-22 12:36:50|5616.07|5616.07|5615.84|5615.84|5616.07|5616.07|5615.84|5615.84|0
1637584620000|2021-11-22 12:37:00|5616.19|5616.19|5616.07|5616.07|5616.43|5616.43|5616.07|5616.07|0
1637584630000|2021-11-22 12:37:10|5615.96|5615.96|5615.96|5615.96|5615.96|5615.96|5615.96|5615.96|0
1637584680000|2021-11-22 12:38:00|5616.31|5616.31|5616.31|5616.31|5616.31|5616.31|5616.31|5616.31|0
1637584690000|2021-11-22 12:38:10|5616.43|5616.43|5616.43|5616.43|5616.43|5616.43|5616.43|5616.43|0
1637584740000|2021-11-22 12:39:00|5616.07|5616.07|5616.07|5616.07|5616.07|5616.07|5616.07|5616.07|0
1637584780000|2021-11-22 12:39:40|5617.38|5617.38|5617.38|5617.38|5617.38|5617.38|5617.38|5617.38|0
1637584800000|2021-11-22 12:40:00|5617.13|5617.13|5617.02|5617.02|5617.13|5617.13|5617.02|5617.02|0
1637584810000|2021-11-22 12:40:10|5616.77|5616.77|5616.77|5616.77|5616.77|5616.77|5616.77|5616.77|0
1637584830000|2021-11-22 12:40:30|5616.42|5616.42|5616.42|5616.42|5616.42|5616.42|5616.42|5616.42|0
1637584900000|2021-11-22 12:41:40|5616.53|5616.53|5616.53|5616.53|5616.53|5616.53|5616.53|5616.53|0
1637584910000|2021-11-22 12:41:50|5616.42|5616.42|5616.08|5616.08|5616.42|5616.42|5616.08|5616.08|0
1637584930000|2021-11-22 12:42:10|5616.19|5616.19|5616.19|5616.19|5616.19|5616.19|5616.19|5616.19|0
1637584970000|2021-11-22 12:42:50|5616.55|5616.55|5616.55|5616.55|5616.55|5616.55|5616.55|5616.55|0
1637585000000|2021-11-22 12:43:20|5616.19|5616.19|5616.54|5616.54|5616.54|5616.54|5616.19|5616.19|0
1637585020000|2021-11-22 12:43:40|5615.84|5615.84|5615.84|5615.84|5615.84|5615.84|5615.84|5615.84|0
1637585040000|2021-11-22 12:44:00|5616.19|5616.19|5616.19|5616.19|5616.19|5616.19|5616.19|5616.19|0
1637585080000|2021-11-22 12:44:40|5616.54|5616.54|5616.42|5616.42|5616.54|5616.54|5616.42|5616.42|0
1637585090000|2021-11-22 12:44:50|5616.19|5616.19|5616.19|5616.19|5616.19|5616.19|5616.19|5616.19|0
1637585100000|2021-11-22 12:45:00|5615.48|5615.48|5615.72|5615.72|5615.84|5615.84|5615.48|5615.48|0
1637585130000|2021-11-22 12:45:30|5616.06|5616.06|5615.38|5615.38|5616.06|5616.06|5615.38|5615.38|0
1637585180000|2021-11-22 12:46:20|5615.03|5615.03|5615.03|5615.03|5615.03|5615.03|5615.03|5615.03|0
1637585200000|2021-11-22 12:46:40|5615.15|5615.15|5615.15|5615.15|5615.15|5615.15|5615.15|5615.15|0
1637585260000|2021-11-22 12:47:40|5615.5|5615.5|5615.5|5615.5|5615.5|5615.5|5615.5|5615.5|0
1637585270000|2021-11-22 12:47:50|5615.15|5615.15|5615.15|5615.15|5615.15|5615.15|5615.15|5615.15|0
1637585280000|2021-11-22 12:48:00|5615.03|5615.03|5615.15|5615.15|5615.15|5615.15|5615.03|5615.03|0
1637585300000|2021-11-22 12:48:20|5614.79|5614.79|5614.79|5614.79|5614.79|5614.79|5614.79|5614.79|0
1637585330000|2021-11-22 12:48:50|5614.44|5614.44|5614.44|5614.44|5614.44|5614.44|5614.44|5614.44|0
1637585390000|2021-11-22 12:49:50|5614.19|5614.19|5614.19|5614.19|5614.44|5614.44|5614.19|5614.19|0
1637585400000|2021-11-22 12:50:00|5613.84|5613.84|5612.31|5612.31|5613.84|5613.84|5612.31|5612.31|0
1637585410000|2021-11-22 12:50:10|5612.08|5612.08|5612.08|5612.08|5612.08|5612.08|5612.08|5612.08|0
1637585420000|2021-11-22 12:50:20|5612.78|5612.78|5613.84|5613.84|5613.84|5613.84|5612.78|5612.78|0
1637585430000|2021-11-22 12:50:30|5613.14|5613.14|5613.14|5613.14|5613.14|5613.14|5613.14|5613.14|0
1637585460000|2021-11-22 12:51:00|5613.02|5613.02|5613.02|5613.02|5613.02|5613.02|5613.02|5613.02|0
1637585480000|2021-11-22 12:51:20|5613.14|5613.14|5612.78|5612.78|5613.14|5613.14|5612.78|5612.78|0
1637585500000|2021-11-22 12:51:40|5612.43|5612.43|5612.43|5612.43|5612.43|5612.43|5612.43|5612.43|0
1637585520000|2021-11-22 12:52:00|5612.08|5612.08|5611.72|5611.72|5612.08|5612.08|5611.72|5611.72|0
1637585550000|2021-11-22 12:52:30|5611.61|5611.61|5611.49|5611.49|5611.61|5611.61|5611.49|5611.49|0
1637585560000|2021-11-22 12:52:40|5611.14|5611.14|5611.14|5611.14|5611.14|5611.14|5611.14|5611.14|0
1637585580000|2021-11-22 12:53:00|5611.49|5611.49|5611.96|5611.96|5611.96|5611.96|5611.49|5611.49|0
1637585650000|2021-11-22 12:54:10|5612.08|5612.08|5612.21|5612.21|5612.21|5612.21|5611.96|5611.96|0
1637585660000|2021-11-22 12:54:20|5611.5|5611.5|5611.84|5611.84|5611.84|5611.84|5611.5|5611.5|0
1637585680000|2021-11-22 12:54:40|5611.72|5611.72|5611.84|5611.84|5611.96|5611.96|5611.72|5611.72|0
1637585720000|2021-11-22 12:55:20|5611.72|5611.72|5611.72|5611.72|5611.72|5611.72|5611.72|5611.72|0
1637585740000|2021-11-22 12:55:40|5611.37|5611.37|5611.03|5611.03|5611.37|5611.37|5611.03|5611.03|0
1637585750000|2021-11-22 12:55:50|5610.92|5610.92|5611.03|5611.03|5611.03|5611.03|5610.92|5610.92|0
1637585760000|2021-11-22 12:56:00|5610.68|5610.68|5610.68|5610.68|5610.68|5610.68|5610.68|5610.68|0
1637585770000|2021-11-22 12:56:10|5610.18|5610.18|5610.18|5610.18|5610.18|5610.18|5610.18|5610.18|0
1637585790000|2021-11-22 12:56:30|5610.54|5610.54|5609.83|5609.83|5610.54|5610.54|5609.83|5609.83|0
1637585810000|2021-11-22 12:56:50|5609.58|5609.58|5609.58|5609.58|5609.58|5609.58|5609.58|5609.58|0
1637585840000|2021-11-22 12:57:20|5609.7|5609.7|5609.81|5609.81|5609.81|5609.81|5609.7|5609.7|0
1637585850000|2021-11-22 12:57:30|5609.46|5609.46|5609.46|5609.46|5609.46|5609.46|5609.46|5609.46|0
1637585860000|2021-11-22 12:57:40|5609.81|5609.81|5609.11|5609.11|5609.81|5609.81|5609.11|5609.11|0
1637585880000|2021-11-22 12:58:00|5608.87|5608.87|5608.87|5608.87|5608.87|5608.87|5608.87|5608.87|0
1637585920000|2021-11-22 12:58:40|5608.17|5608.17|5608.17|5608.17|5608.17|5608.17|5608.17|5608.17|0
1637585940000|2021-11-22 12:59:00|5608.87|5608.87|5608.52|5608.52|5608.87|5608.87|5608.52|5608.52|0
1637586000000|2021-11-22 13:00:00|5609.23|5609.23|5609.23|5609.23|5609.23|5609.23|5609.23|5609.23|0
1637586020000|2021-11-22 13:00:20|5609.58|5609.58|5609.58|5609.58|5609.58|5609.58|5609.58|5609.58|0
1637586040000|2021-11-22 13:00:40|5608.52|5608.52|5608.52|5608.52|5608.52|5608.52|5608.52|5608.52|0
1637586070000|2021-11-22 13:01:10|5607.82|5607.82|5606.86|5606.86|5607.82|5607.82|5606.86|5606.86|0
1637586120000|2021-11-22 13:02:00|5606.51|5606.51|5606.51|5606.51|5606.51|5606.51|5606.51|5606.51|0
1637586180000|2021-11-22 13:03:00|5606.62|5606.62|5605.92|5605.92|5606.98|5606.98|5605.92|5605.92|0
1637586240000|2021-11-22 13:04:00|5605.8|5605.8|5605.8|5605.8|5605.8|5605.8|5605.8|5605.8|0
1637586270000|2021-11-22 13:04:30|5606.51|5606.51|5606.52|5606.52|5606.86|5606.86|5606.51|5606.51|0
1637586280000|2021-11-22 13:04:40|5606.27|5606.27|5606.27|5606.27|5606.27|5606.27|5606.27|5606.27|0
1637586310000|2021-11-22 13:05:10|5606.39|5606.39|5606.39|5606.39|5606.39|5606.39|5606.39|5606.39|0
1637586360000|2021-11-22 13:06:00|5606.04|5606.04|5605.68|5605.68|5606.04|5606.04|5605.68|5605.68|0
1637586420000|2021-11-22 13:07:00|5606.04|5606.04|5606.39|5606.39|5606.39|5606.39|5606.04|5606.04|0
1637586460000|2021-11-22 13:07:40|5604.98|5604.98|5604.98|5604.98|5604.98|5604.98|5604.98|5604.98|0
1637586480000|2021-11-22 13:08:00|5605.33|5605.33|5605.33|5605.33|5605.33|5605.33|5605.33|5605.33|0
1637586530000|2021-11-22 13:08:50|5605.21|5605.21|5605.21|5605.21|5605.21|5605.21|5605.21|5605.21|0
1637586540000|2021-11-22 13:09:00|5605.33|5605.33|5605.33|5605.33|5605.33|5605.33|5605.33|5605.33|0
1637586590000|2021-11-22 13:09:50|5604.98|5604.98|5605.33|5605.33|5605.33|5605.33|5604.98|5604.98|0
1637586620000|2021-11-22 13:10:20|5605.21|5605.21|5605.21|5605.21|5605.21|5605.21|5605.21|5605.21|0
1637586650000|2021-11-22 13:10:50|5605.57|5605.57|5605.92|5605.92|5605.92|5605.92|5605.57|5605.57|0
1637586660000|2021-11-22 13:11:00|5606.04|5606.04|5606.04|5606.04|5606.04|5606.04|5606.04|5606.04|0
1637586670000|2021-11-22 13:11:10|5605.92|5605.92|5605.92|5605.92|5606.27|5606.27|5605.92|5605.92|0
1637586680000|2021-11-22 13:11:20|5605.57|5605.57|5605.57|5605.57|5605.57|5605.57|5605.57|5605.57|0
1637586700000|2021-11-22 13:11:40|5605.32|5605.32|5605.32|5605.32|5605.32|5605.32|5605.32|5605.32|0
1637586730000|2021-11-22 13:12:10|5605.44|5605.44|5605.55|5605.55|5605.55|5605.55|5605.44|5605.44|0
1637586760000|2021-11-22 13:12:40|5605.2|5605.2|5605.2|5605.2|5605.2|5605.2|5605.2|5605.2|0
1637586780000|2021-11-22 13:13:00|5605.32|5605.32|5605.32|5605.32|5605.32|5605.32|5605.32|5605.32|0
1637586820000|2021-11-22 13:13:40|5604.98|5604.98|5604.98|5604.98|5604.98|5604.98|5604.98|5604.98|0
1637586840000|2021-11-22 13:14:00|5605.32|5605.32|5605.67|5605.67|5605.67|5605.67|5605.32|5605.32|0
1637586860000|2021-11-22 13:14:20|5605.17|5605.17|5605.17|5605.17|5605.17|5605.17|5605.17|5605.17|0
1637586880000|2021-11-22 13:14:40|5604.47|5604.47|5604.58|5604.58|5604.58|5604.58|5604.35|5604.35|0
1637586890000|2021-11-22 13:14:50|5604.47|5604.47|5604.47|5604.47|5604.47|5604.47|5604.47|5604.47|0
1637586900000|2021-11-22 13:15:00|5605.17|5605.17|5605.17|5605.17|5605.17|5605.17|5605.17|5605.17|0
1637586930000|2021-11-22 13:15:30|5605.29|5605.29|5605.29|5605.29|5605.29|5605.29|5605.29|5605.29|0
1637586940000|2021-11-22 13:15:40|5604.95|5604.95|5604.95|5604.95|5604.95|5604.95|5604.95|5604.95|0
1637586950000|2021-11-22 13:15:50|5604.83|5604.83|5604.83|5604.83|5604.83|5604.83|5604.83|5604.83|0
1637587020000|2021-11-22 13:17:00|5605.08|5605.08|5605.43|5605.43|5605.43|5605.43|5605.08|5605.08|0
1637587030000|2021-11-22 13:17:10|5604.73|5604.73|5604.73|5604.73|5604.73|5604.73|5604.73|5604.73|0
1637587040000|2021-11-22 13:17:20|5604.02|5604.02|5604.02|5604.02|5604.02|5604.02|5604.02|5604.02|0
1637587090000|2021-11-22 13:18:10|5604.26|5604.26|5604.26|5604.26|5604.26|5604.26|5604.26|5604.26|0
1637587100000|2021-11-22 13:18:20|5604.61|5604.61|5604.49|5604.49|5604.61|5604.61|5604.49|5604.49|0
1637587130000|2021-11-22 13:18:50|5604.38|5604.38|5604.38|5604.38|5604.38|5604.38|5604.38|5604.38|0
1637587140000|2021-11-22 13:19:00|5604.26|5604.26|5604.14|5604.14|5604.26|5604.26|5604.14|5604.14|0
1637587160000|2021-11-22 13:19:20|5604.03|5604.03|5604.03|5604.03|5604.03|5604.03|5604.03|5604.03|0
1637587190000|2021-11-22 13:19:50|5604.26|5604.26|5604.26|5604.26|5604.26|5604.26|5604.26|5604.26|0
1637587210000|2021-11-22 13:20:10|5604.6|5604.6|5604.6|5604.6|5604.6|5604.6|5604.6|5604.6|0
1637587240000|2021-11-22 13:20:40|5605.3|5605.3|5605.3|5605.3|5605.3|5605.3|5605.3|5605.3|0
1637587290000|2021-11-22 13:21:30|5605.02|5605.02|5605.02|5605.02|5605.02|5605.02|5605.02|5605.02|0
1637587300000|2021-11-22 13:21:40|5604.67|5604.67|5605.49|5605.49|5605.49|5605.49|5604.67|5604.67|0
1637587340000|2021-11-22 13:22:20|5605.14|5605.14|5605.14|5605.14|5605.14|5605.14|5605.14|5605.14|0
1637587430000|2021-11-22 13:23:50|5604.44|5604.44|5604.19|5604.19|5604.44|5604.44|5604.19|5604.19|0
1637587440000|2021-11-22 13:24:00|5603.83|5603.83|5603.83|5603.83|5603.83|5603.83|5603.83|5603.83|0
1637587460000|2021-11-22 13:24:20|5604.07|5604.07|5604.07|5604.07|5604.07|5604.07|5604.07|5604.07|0
1637587500000|2021-11-22 13:25:00|5603.73|5603.73|5603.73|5603.73|5603.73|5603.73|5603.73|5603.73|0
1637587510000|2021-11-22 13:25:10|5603.49|5603.49|5603.49|5603.49|5603.49|5603.49|5603.49|5603.49|0
1637587530000|2021-11-22 13:25:30|5603.14|5603.14|5602.26|5602.26|5603.14|5603.14|5602.26|5602.26|0
1637587540000|2021-11-22 13:25:40|5601.91|5601.91|5601.56|5601.56|5601.91|5601.91|5601.56|5601.56|0
1637587550000|2021-11-22 13:25:50|5601.89|5601.89|5601.54|5601.54|5601.89|5601.89|5601.54|5601.54|0
1637587560000|2021-11-22 13:26:00|5601.89|5601.89|5603.31|5603.31|5603.31|5603.31|5601.89|5601.89|0
1637587580000|2021-11-22 13:26:20|5602.95|5602.95|5602.95|5602.95|5602.95|5602.95|5602.95|5602.95|0
1637587600000|2021-11-22 13:26:40|5602.6|5602.6|5602.6|5602.6|5602.6|5602.6|5602.6|5602.6|0
1637587630000|2021-11-22 13:27:10|5602.26|5602.26|5602.26|5602.26|5602.26|5602.26|5602.26|5602.26|0
1637587670000|2021-11-22 13:27:50|5602.6|5602.6|5602.6|5602.6|5602.6|5602.6|5602.6|5602.6|0
1637587690000|2021-11-22 13:28:10|5601.92|5601.92|5601.92|5601.92|5601.92|5601.92|5601.92|5601.92|0
1637587710000|2021-11-22 13:28:30|5602.28|5602.28|5602.28|5602.28|5602.28|5602.28|5602.28|5602.28|0
1637587730000|2021-11-22 13:28:50|5602.16|5602.16|5602.16|5602.16|5602.16|5602.16|5602.16|5602.16|0
1637587740000|2021-11-22 13:29:00|5601.91|5601.91|5601.66|5601.66|5601.91|5601.91|5601.66|5601.66|0
1637587750000|2021-11-22 13:29:10|5601.54|5601.54|5601.54|5601.54|5601.54|5601.54|5601.54|5601.54|0
1637587780000|2021-11-22 13:29:40|5601.9|5601.9|5601.9|5601.9|5601.9|5601.9|5601.9|5601.9|0
1637587790000|2021-11-22 13:29:50|5601.19|5601.19|5600.16|5600.16|5601.19|5601.19|5600.16|5600.16|0
1637587810000|2021-11-22 13:30:10|5600.51|5600.51|5601.22|5601.22|5601.22|5601.22|5600.51|5600.51|0
1637587830000|2021-11-22 13:30:30|5600.87|5600.87|5600.87|5600.87|5600.87|5600.87|5600.87|5600.87|0
1637587840000|2021-11-22 13:30:40|5601.22|5601.22|5601.22|5601.22|5601.22|5601.22|5601.22|5601.22|0
1637587880000|2021-11-22 13:31:20|5601.57|5601.57|5601.57|5601.57|5601.57|5601.57|5601.57|5601.57|0
1637587890000|2021-11-22 13:31:30|5601.93|5601.93|5601.93|5601.93|5601.93|5601.93|5601.93|5601.93|0
1637587920000|2021-11-22 13:32:00|5601.57|5601.57|5601.22|5601.22|5601.57|5601.57|5601.22|5601.22|0
1637587980000|2021-11-22 13:33:00|5601.47|5601.47|5601.47|5601.47|5601.82|5601.82|5601.47|5601.47|0
1637588040000|2021-11-22 13:34:00|5601.82|5601.82|5601.82|5601.82|5601.82|5601.82|5601.82|5601.82|0
1637588050000|2021-11-22 13:34:10|5601.47|5601.47|5601.47|5601.47|5601.47|5601.47|5601.47|5601.47|0
1637588080000|2021-11-22 13:34:40|5601.12|5601.12|5601.23|5601.23|5601.23|5601.23|5600.76|5600.76|0
1637588090000|2021-11-22 13:34:50|5601.58|5601.58|5601.58|5601.58|5601.58|5601.58|5601.58|5601.58|0
1637588100000|2021-11-22 13:35:00|5600.88|5600.88|5600.64|5600.64|5600.88|5600.88|5600.64|5600.64|0
1637588120000|2021-11-22 13:35:20|5600.53|5600.53|5600.53|5600.53|5600.53|5600.53|5600.53|5600.53|0
1637588130000|2021-11-22 13:35:30|5600.41|5600.41|5600.76|5600.76|5600.76|5600.76|5600.41|5600.41|0
1637588140000|2021-11-22 13:35:40|5600.41|5600.41|5600.41|5600.41|5600.41|5600.41|5600.41|5600.41|0
1637588160000|2021-11-22 13:36:00|5599.7|5599.7|5599.7|5599.7|5599.7|5599.7|5599.7|5599.7|0
1637588170000|2021-11-22 13:36:10|5599.45|5599.45|5599.81|5599.81|5599.81|5599.81|5599.45|5599.45|0
1637588190000|2021-11-22 13:36:30|5599.1|5599.1|5598.48|5598.48|5599.1|5599.1|5598.48|5598.48|0
1637588200000|2021-11-22 13:36:40|5598.37|5598.37|5598.37|5598.37|5598.37|5598.37|5598.37|5598.37|0
1637588210000|2021-11-22 13:36:50|5597.66|5597.66|5597.66|5597.66|5597.66|5597.66|5597.66|5597.66|0
1637588230000|2021-11-22 13:37:10|5597.32|5597.32|5597.32|5597.32|5597.32|5597.32|5597.32|5597.32|0
1637588240000|2021-11-22 13:37:20|5596.97|5596.97|5596.97|5596.97|5596.97|5596.97|5596.97|5596.97|0
1637588270000|2021-11-22 13:37:50|5596.62|5596.62|5595.91|5595.91|5596.62|5596.62|5595.91|5595.91|0
1637588310000|2021-11-22 13:38:30|5595.2|5595.2|5594.96|5594.96|5595.2|5595.2|5594.96|5594.96|0
1637588320000|2021-11-22 13:38:40|5594.71|5594.71|5594.35|5594.35|5594.71|5594.71|5594.35|5594.35|0
1637588380000|2021-11-22 13:39:40|5593.65|5593.65|5592.94|5592.94|5593.65|5593.65|5592.94|5592.94|0
1637588390000|2021-11-22 13:39:50|5592.66|5592.66|5592.31|5592.31|5592.66|5592.66|5592.31|5592.31|0
1637588400000|2021-11-22 13:40:00|5591.96|5591.96|5591.96|5591.96|5591.96|5591.96|5591.96|5591.96|0
1637588410000|2021-11-22 13:40:10|5591.62|5591.62|5591.27|5591.27|5591.62|5591.62|5591.27|5591.27|0
1637588430000|2021-11-22 13:40:30|5591.62|5591.62|5592.32|5592.32|5592.32|5592.32|5591.62|5591.62|0
1637588480000|2021-11-22 13:41:20|5593.03|5593.03|5593.03|5593.03|5593.03|5593.03|5593.03|5593.03|0
1637588500000|2021-11-22 13:41:40|5592.68|5592.68|5592.79|5592.79|5592.79|5592.79|5592.68|5592.68|0
1637588510000|2021-11-22 13:41:50|5592.91|5592.91|5592.91|5592.91|5592.91|5592.91|5592.91|5592.91|0
1637588520000|2021-11-22 13:42:00|5592.2|5592.2|5592.2|5592.2|5592.2|5592.2|5592.2|5592.2|0
1637588540000|2021-11-22 13:42:20|5592.56|5592.56|5592.56|5592.56|5592.56|5592.56|5592.56|5592.56|0
1637588550000|2021-11-22 13:42:30|5592.91|5592.91|5592.91|5592.91|5592.91|5592.91|5592.91|5592.91|0
1637588560000|2021-11-22 13:42:40|5593.03|5593.03|5592.75|5592.75|5593.03|5593.03|5592.75|5592.75|0
1637588600000|2021-11-22 13:43:20|5592.25|5592.25|5592.25|5592.25|5592.25|5592.25|5592.25|5592.25|0
1637588620000|2021-11-22 13:43:40|5592.96|5592.96|5592.96|5592.96|5592.96|5592.96|5592.96|5592.96|0
1637588640000|2021-11-22 13:44:00|5592.61|5592.61|5592.96|5592.96|5592.96|5592.96|5592.61|5592.61|0
1637588670000|2021-11-22 13:44:30|5591.9|5591.9|5591.9|5591.9|5591.9|5591.9|5591.9|5591.9|0
1637588700000|2021-11-22 13:45:00|5592.24|5592.24|5592.61|5592.61|5592.95|5592.95|5592.24|5592.24|0
1637588710000|2021-11-22 13:45:10|5592.72|5592.72|5592.72|5592.72|5592.72|5592.72|5592.72|5592.72|0
1637588720000|2021-11-22 13:45:20|5593.08|5593.08|5593.08|5593.08|5593.08|5593.08|5593.08|5593.08|0
1637588760000|2021-11-22 13:46:00|5592.37|5592.37|5592.03|5592.03|5592.37|5592.37|5592.03|5592.03|0
1637588790000|2021-11-22 13:46:30|5591.69|5591.69|5591.69|5591.69|5591.69|5591.69|5591.69|5591.69|0
1637588800000|2021-11-22 13:46:40|5591.35|5591.35|5591|5591|5591.35|5591.35|5591|5591|0
1637588870000|2021-11-22 13:47:50|5591.34|5591.34|5591.68|5591.68|5591.68|5591.68|5591.34|5591.34|0
1637588880000|2021-11-22 13:48:00|5591.8|5591.8|5592.15|5592.15|5592.85|5592.85|5591.8|5591.8|0
1637588890000|2021-11-22 13:48:10|5592.5|5592.5|5592.5|5592.5|5592.5|5592.5|5592.5|5592.5|0
1637588930000|2021-11-22 13:48:50|5592.15|5592.15|5591.8|5591.8|5592.15|5592.15|5591.8|5591.8|0
1637588940000|2021-11-22 13:49:00|5591.09|5591.09|5590.81|5590.81|5591.09|5591.09|5590.81|5590.81|0
1637588960000|2021-11-22 13:49:20|5591.16|5591.16|5591.16|5591.16|5591.16|5591.16|5591.16|5591.16|0
1637588990000|2021-11-22 13:49:50|5591.87|5591.87|5591.87|5591.87|5591.87|5591.87|5591.87|5591.87|0
1637589000000|2021-11-22 13:50:00|5591.99|5591.99|5591.99|5591.99|5591.99|5591.99|5591.99|5591.99|0
1637589020000|2021-11-22 13:50:20|5591.63|5591.63|5591.63|5591.63|5591.63|5591.63|5591.63|5591.63|0
1637589030000|2021-11-22 13:50:30|5591.29|5591.29|5591.05|5591.05|5591.29|5591.29|5591.05|5591.05|0
1637589040000|2021-11-22 13:50:40|5590.8|5590.8|5590.8|5590.8|5590.8|5590.8|5590.8|5590.8|0
1637589060000|2021-11-22 13:51:00|5590.68|5590.68|5590.4|5590.4|5590.68|5590.68|5590.4|5590.4|0
1637589080000|2021-11-22 13:51:20|5590.28|5590.28|5590.28|5590.28|5590.28|5590.28|5590.28|5590.28|0
1637589100000|2021-11-22 13:51:40|5590.4|5590.4|5590.4|5590.4|5590.4|5590.4|5590.4|5590.4|0
1637589120000|2021-11-22 13:52:00|5590.75|5590.75|5590.75|5590.75|5590.75|5590.75|5590.75|5590.75|0
1637589180000|2021-11-22 13:53:00|5591.11|5591.11|5591.11|5591.11|5591.11|5591.11|5591.11|5591.11|0
1637589200000|2021-11-22 13:53:20|5590.75|5590.75|5590.75|5590.75|5590.75|5590.75|5590.75|5590.75|0
1637589230000|2021-11-22 13:53:50|5590.05|5590.05|5590.4|5590.4|5590.4|5590.4|5590.05|5590.05|0
1637589250000|2021-11-22 13:54:10|5591.11|5591.11|5591.11|5591.11|5591.11|5591.11|5591.11|5591.11|0
1637589260000|2021-11-22 13:54:20|5592.15|5592.15|5592.15|5592.15|5592.15|5592.15|5592.15|5592.15|0
1637589270000|2021-11-22 13:54:30|5591.8|5591.8|5591.8|5591.8|5591.8|5591.8|5591.8|5591.8|0
1637589300000|2021-11-22 13:55:00|5592.86|5592.86|5592.86|5592.86|5592.86|5592.86|5592.86|5592.86|0
1637589340000|2021-11-22 13:55:40|5593.14|5593.14|5593.14|5593.14|5593.14|5593.14|5593.14|5593.14|0
1637589350000|2021-11-22 13:55:50|5593.39|5593.39|5593.49|5593.49|5593.49|5593.49|5593.39|5593.39|0
1637589360000|2021-11-22 13:56:00|5593.84|5593.84|5593.49|5593.49|5593.84|5593.84|5593.49|5593.49|0
1637589380000|2021-11-22 13:56:20|5594.2|5594.2|5594.2|5594.2|5594.2|5594.2|5594.2|5594.2|0
1637589390000|2021-11-22 13:56:30|5594.53|5594.53|5594.18|5594.18|5594.53|5594.53|5594.18|5594.18|0
1637589410000|2021-11-22 13:56:50|5594.3|5594.3|5594.3|5594.3|5594.3|5594.3|5594.3|5594.3|0
1637589430000|2021-11-22 13:57:10|5594.42|5594.42|5594.42|5594.42|5594.42|5594.42|5594.42|5594.42|0
1637589450000|2021-11-22 13:57:30|5594.3|5594.3|5594.3|5594.3|5594.3|5594.3|5594.3|5594.3|0
1637589530000|2021-11-22 13:58:50|5593.59|5593.59|5593.59|5593.59|5593.59|5593.59|5593.59|5593.59|0
1637589540000|2021-11-22 13:59:00|5593.71|5593.71|5593.71|5593.71|5593.71|5593.71|5593.71|5593.71|0
1637589550000|2021-11-22 13:59:10|5593.59|5593.59|5593.59|5593.59|5593.59|5593.59|5593.59|5593.59|0
1637589570000|2021-11-22 13:59:30|5592.53|5592.53|5592.53|5592.53|5592.53|5592.53|5592.53|5592.53|0
1637589580000|2021-11-22 13:59:40|5592.89|5592.89|5592.89|5592.89|5592.89|5592.89|5592.89|5592.89|0
1637589590000|2021-11-22 13:59:50|5593.17|5593.17|5593.17|5593.17|5593.17|5593.17|5593.17|5593.17|0
1637589600000|2021-11-22 14:00:00|5593.52|5593.52|5594.83|5594.83|5595.53|5595.53|5593.4|5593.4|0
1637589610000|2021-11-22 14:00:10|5595.89|5595.89|5597.64|5597.64|5597.64|5597.64|5595.89|5595.89|0
1637589620000|2021-11-22 14:00:20|5597.75|5597.75|5596.81|5596.81|5597.75|5597.75|5596.46|5596.46|0
1637589630000|2021-11-22 14:00:30|5597.17|5597.17|5596.46|5596.46|5597.17|5597.17|5596.46|5596.46|0
1637589640000|2021-11-22 14:00:40|5596.11|5596.11|5596.11|5596.11|5596.11|5596.11|5596.11|5596.11|0
1637589660000|2021-11-22 14:01:00|5595.4|5595.4|5595.75|5595.75|5595.75|5595.75|5595.4|5595.4|0
1637589670000|2021-11-22 14:01:10|5595.4|5595.4|5595.4|5595.4|5595.4|5595.4|5595.4|5595.4|0
1637589680000|2021-11-22 14:01:20|5595.64|5595.64|5595.64|5595.64|5595.64|5595.64|5595.64|5595.64|0
1637589700000|2021-11-22 14:01:40|5595.99|5595.99|5595.99|5595.99|5595.99|5595.99|5595.99|5595.99|0
1637589710000|2021-11-22 14:01:50|5596.34|5596.34|5596.62|5596.62|5596.62|5596.62|5596.34|5596.34|0
1637589720000|2021-11-22 14:02:00|5596.97|5596.97|5597.68|5597.68|5597.68|5597.68|5596.97|5596.97|0
1637589730000|2021-11-22 14:02:10|5598.02|5598.02|5598.76|5598.76|5598.76|5598.76|5598.02|5598.02|0
1637589740000|2021-11-22 14:02:20|5599.47|5599.47|5599.47|5599.47|5599.47|5599.47|5599.47|5599.47|0
1637589800000|2021-11-22 14:03:20|5599.59|5599.59|5599.94|5599.94|5599.94|5599.94|5599.59|5599.59|0
1637589850000|2021-11-22 14:04:10|5600.17|5600.17|5600.17|5600.17|5600.17|5600.17|5600.17|5600.17|0
1637589860000|2021-11-22 14:04:20|5600.45|5600.45|5600.45|5600.45|5600.45|5600.45|5600.45|5600.45|0
1637589880000|2021-11-22 14:04:40|5601.44|5601.44|5601.44|5601.44|5601.44|5601.44|5601.44|5601.44|0
1637589900000|2021-11-22 14:05:00|5601.08|5601.08|5600.38|5600.38|5601.08|5601.08|5600.38|5600.38|0
1637589910000|2021-11-22 14:05:10|5600.03|5600.03|5600.03|5600.03|5600.03|5600.03|5600.03|5600.03|0
1637589940000|2021-11-22 14:05:40|5600.61|5600.61|5600.61|5600.61|5600.61|5600.61|5600.61|5600.61|0
1637589970000|2021-11-22 14:06:10|5601.29|5601.29|5601.04|5601.04|5601.29|5601.29|5601.04|5601.04|0
1637589990000|2021-11-22 14:06:30|5600.45|5600.45|5600.57|5600.57|5600.57|5600.57|5600.45|5600.45|0
1637590010000|2021-11-22 14:06:50|5600.45|5600.45|5600.45|5600.45|5600.45|5600.45|5600.45|5600.45|0
1637590020000|2021-11-22 14:07:00|5600.1|5600.1|5600.45|5600.45|5600.45|5600.45|5600.1|5600.1|0
1637590110000|2021-11-22 14:08:30|5600.7|5600.7|5600.7|5600.7|5600.7|5600.7|5600.7|5600.7|0
1637590120000|2021-11-22 14:08:40|5600.82|5600.82|5600.94|5600.94|5600.94|5600.94|5600.82|5600.82|0
1637590140000|2021-11-22 14:09:00|5600.23|5600.23|5599.98|5599.98|5600.23|5600.23|5599.98|5599.98|0
1637590170000|2021-11-22 14:09:30|5600.69|5600.69|5601.04|5601.04|5601.04|5601.04|5600.69|5600.69|0
1637590180000|2021-11-22 14:09:40|5600.69|5600.69|5600.69|5600.69|5600.69|5600.69|5600.69|5600.69|0
1637590200000|2021-11-22 14:10:00|5599.98|5599.98|5599.98|5599.98|5599.98|5599.98|5599.98|5599.98|0
1637590210000|2021-11-22 14:10:10|5600.33|5600.33|5601.29|5601.29|5601.29|5601.29|5600.33|5600.33|0
1637590250000|2021-11-22 14:10:50|5601.64|5601.64|5601.88|5601.88|5602|5602|5601.64|5601.64|0
1637590260000|2021-11-22 14:11:00|5601.76|5601.76|5601.76|5601.76|5601.76|5601.76|5601.76|5601.76|0
1637590270000|2021-11-22 14:11:10|5601.06|5601.06|5600.35|5600.35|5601.06|5601.06|5600.35|5600.35|0
1637590280000|2021-11-22 14:11:20|5600.47|5600.47|5600.47|5600.47|5600.47|5600.47|5600.47|5600.47|0
1637590350000|2021-11-22 14:12:30|5601.17|5601.17|5601.17|5601.17|5601.17|5601.17|5601.17|5601.17|0
1637590360000|2021-11-22 14:12:40|5600.94|5600.94|5600.94|5600.94|5600.94|5600.94|5600.94|5600.94|0
1637590380000|2021-11-22 14:13:00|5600.59|5600.59|5599.66|5599.66|5600.59|5600.59|5599.66|5599.66|0
1637590510000|2021-11-22 14:15:10|5600.36|5600.36|5601.78|5601.78|5601.78|5601.78|5600.36|5600.36|0
1637590520000|2021-11-22 14:15:20|5602.48|5602.48|5602.48|5602.48|5602.48|5602.48|5602.48|5602.48|0
1637590580000|2021-11-22 14:16:20|5602.37|5602.37|5602.48|5602.48|5602.48|5602.48|5602.37|5602.37|0
1637590620000|2021-11-22 14:17:00|5601.78|5601.78|5600.95|5600.95|5601.78|5601.78|5600.95|5600.95|0
1637590630000|2021-11-22 14:17:10|5600.6|5600.6|5600.6|5600.6|5600.6|5600.6|5600.6|5600.6|0
1637590640000|2021-11-22 14:17:20|5600.95|5600.95|5600.95|5600.95|5600.95|5600.95|5600.95|5600.95|0
1637590650000|2021-11-22 14:17:30|5600.6|5600.6|5600.6|5600.6|5600.6|5600.6|5600.6|5600.6|0
1637590700000|2021-11-22 14:18:20|5600.26|5600.26|5599.92|5599.92|5600.26|5600.26|5599.92|5599.92|0
1637590720000|2021-11-22 14:18:40|5600.04|5600.04|5600.04|5600.04|5600.04|5600.04|5600.04|5600.04|0
1637590740000|2021-11-22 14:19:00|5600.29|5600.29|5600.29|5600.29|5600.29|5600.29|5600.29|5600.29|0
1637590780000|2021-11-22 14:19:40|5599.94|5599.94|5599.94|5599.94|5599.94|5599.94|5599.94|5599.94|0
1637590800000|2021-11-22 14:20:00|5600.27|5600.27|5600.27|5600.27|5600.27|5600.27|5600.27|5600.27|0
1637590810000|2021-11-22 14:20:10|5599.92|5599.92|5600.63|5600.63|5600.63|5600.63|5599.92|5599.92|0
1637590820000|2021-11-22 14:20:20|5600.97|5600.97|5601.32|5601.32|5601.32|5601.32|5600.97|5600.97|0
1637590840000|2021-11-22 14:20:40|5601.44|5601.44|5601.55|5601.55|5601.55|5601.55|5601.44|5601.44|0
1637590860000|2021-11-22 14:21:00|5601.91|5601.91|5601.55|5601.55|5601.91|5601.91|5601.55|5601.55|0
1637590880000|2021-11-22 14:21:20|5601.91|5601.91|5601.79|5601.79|5601.91|5601.91|5601.67|5601.67|0
1637590950000|2021-11-22 14:22:30|5600.73|5600.73|5600.73|5600.73|5600.73|5600.73|5600.73|5600.73|0
1637590960000|2021-11-22 14:22:40|5600.38|5600.38|5600.38|5600.38|5600.38|5600.38|5600.38|5600.38|0
1637590970000|2021-11-22 14:22:50|5600.02|5600.02|5600.02|5600.02|5600.02|5600.02|5600.02|5600.02|0
1637590980000|2021-11-22 14:23:00|5600.27|5600.27|5600.98|5600.98|5600.98|5600.98|5600.27|5600.27|0
1637590990000|2021-11-22 14:23:10|5600.27|5600.27|5600.27|5600.27|5600.27|5600.27|5600.27|5600.27|0
1637591030000|2021-11-22 14:23:50|5599.92|5599.92|5599.92|5599.92|5599.92|5599.92|5599.57|5599.57|0
1637591040000|2021-11-22 14:24:00|5599.57|5599.57|5599.57|5599.57|5599.57|5599.57|5599.57|5599.57|0
1637591080000|2021-11-22 14:24:40|5600.27|5600.27|5601.33|5601.33|5601.33|5601.33|5600.27|5600.27|0
1637591090000|2021-11-22 14:24:50|5602.29|5602.29|5603.74|5603.74|5603.74|5603.74|5602.29|5602.29|0
1637591100000|2021-11-22 14:25:00|5603.99|5603.99|5603.87|5603.87|5603.99|5603.99|5603.87|5603.87|0
1637591110000|2021-11-22 14:25:10|5602.81|5602.81|5602.81|5602.81|5602.81|5602.81|5602.81|5602.81|0
1637591140000|2021-11-22 14:25:40|5603.06|5603.06|5603.06|5603.06|5603.06|5603.06|5603.06|5603.06|0
1637591150000|2021-11-22 14:25:50|5602.94|5602.94|5602.71|5602.71|5603.06|5603.06|5602.71|5602.71|0
1637591160000|2021-11-22 14:26:00|5603.06|5603.06|5603.06|5603.06|5603.06|5603.06|5603.06|5603.06|0
1637591170000|2021-11-22 14:26:10|5603.41|5603.41|5603.65|5603.65|5603.65|5603.65|5603.41|5603.41|0
1637591180000|2021-11-22 14:26:20|5603.3|5603.3|5603.3|5603.3|5603.3|5603.3|5603.3|5603.3|0
1637591190000|2021-11-22 14:26:30|5602.94|5602.94|5602.94|5602.94|5602.94|5602.94|5602.94|5602.94|0
1637591220000|2021-11-22 14:27:00|5603.65|5603.65|5603.3|5603.3|5603.65|5603.65|5602.94|5602.94|0
1637591240000|2021-11-22 14:27:20|5602.59|5602.59|5602.59|5602.59|5602.59|5602.59|5602.24|5602.24|0
1637591270000|2021-11-22 14:27:50|5601.88|5601.88|5601.88|5601.88|5601.88|5601.88|5601.88|5601.88|0
1637591290000|2021-11-22 14:28:10|5601.18|5601.18|5600.58|5600.58|5601.18|5601.18|5600.58|5600.58|0
1637591330000|2021-11-22 14:28:50|5600.22|5600.22|5600.93|5600.93|5600.93|5600.93|5600.22|5600.22|0
1637591340000|2021-11-22 14:29:00|5600.59|5600.59|5600.25|5600.25|5600.59|5600.59|5600.25|5600.25|0
1637591370000|2021-11-22 14:29:30|5599.97|5599.97|5599.97|5599.97|5599.97|5599.97|5599.97|5599.97|0
1637591380000|2021-11-22 14:29:40|5599.62|5599.62|5599.62|5599.62|5599.62|5599.62|5599.62|5599.62|0
1637591390000|2021-11-22 14:29:50|5599.27|5599.27|5599.27|5599.27|5599.27|5599.27|5598.91|5598.91|0
1637591400000|2021-11-22 14:30:00|5599.62|5599.62|5600.21|5600.21|5600.68|5600.68|5599.62|5599.62|0
1637591410000|2021-11-22 14:30:10|5599.5|5599.5|5600.68|5600.68|5601.03|5601.03|5599.5|5599.5|0
1637591420000|2021-11-22 14:30:20|5601.03|5601.03|5601.5|5601.5|5601.5|5601.5|5601.03|5601.03|0
1637591430000|2021-11-22 14:30:30|5601.84|5601.84|5602.66|5602.66|5602.66|5602.66|5601.84|5601.84|0
1637591450000|2021-11-22 14:30:50|5603.01|5603.01|5603.01|5603.01|5603.01|5603.01|5603.01|5603.01|0
1637591460000|2021-11-22 14:31:00|5602.66|5602.66|5602.66|5602.66|5602.66|5602.66|5602.66|5602.66|0
1637591470000|2021-11-22 14:31:10|5603.16|5603.16|5603.16|5603.16|5603.16|5603.16|5603.16|5603.16|0
1637591480000|2021-11-22 14:31:20|5602.8|5602.8|5603.44|5603.44|5603.79|5603.79|5602.8|5602.8|0
1637591490000|2021-11-22 14:31:30|5602.73|5602.73|5602.73|5602.73|5602.73|5602.73|5602.73|5602.73|0
1637591500000|2021-11-22 14:31:40|5603.08|5603.08|5603.32|5603.32|5603.67|5603.67|5603.08|5603.08|0
1637591510000|2021-11-22 14:31:50|5604.03|5604.03|5604.4|5604.4|5604.4|5604.4|5603.67|5603.67|0
1637591520000|2021-11-22 14:32:00|5604.74|5604.74|5606.02|5606.02|5606.02|5606.02|5604.74|5604.74|0
1637591540000|2021-11-22 14:32:20|5605.77|5605.77|5605.07|5605.07|5605.77|5605.77|5605.07|5605.07|0
1637591560000|2021-11-22 14:32:40|5605.42|5605.42|5605.77|5605.77|5605.77|5605.77|5605.42|5605.42|0
1637591580000|2021-11-22 14:33:00|5607.18|5607.18|5606.13|5606.13|5607.18|5607.18|5606.13|5606.13|0
1637591600000|2021-11-22 14:33:20|5606.83|5606.83|5606.83|5606.83|5606.83|5606.83|5606.83|5606.83|0
1637591610000|2021-11-22 14:33:30|5606.13|5606.13|5606.13|5606.13|5606.13|5606.13|5606.13|5606.13|0
1637591630000|2021-11-22 14:33:50|5606.01|5606.01|5606.01|5606.01|5606.01|5606.01|5606.01|5606.01|0
1637591650000|2021-11-22 14:34:10|5606.35|5606.35|5607.69|5607.69|5607.69|5607.69|5606.35|5606.35|0
1637591670000|2021-11-22 14:34:30|5608.04|5608.04|5608.04|5608.04|5608.04|5608.04|5608.04|5608.04|0
1637591680000|2021-11-22 14:34:40|5608.39|5608.39|5608.74|5608.74|5608.74|5608.74|5608.39|5608.39|0
1637591700000|2021-11-22 14:35:00|5608.63|5608.63|5608.27|5608.27|5608.63|5608.63|5608.27|5608.27|0
1637591710000|2021-11-22 14:35:10|5608.63|5608.63|5609.57|5609.57|5609.57|5609.57|5608.63|5608.63|0
1637591730000|2021-11-22 14:35:30|5608.86|5608.86|5608.86|5608.86|5608.86|5608.86|5608.86|5608.86|0
1637591750000|2021-11-22 14:35:50|5609.21|5609.21|5609.57|5609.57|5609.57|5609.57|5609.21|5609.21|0
1637591760000|2021-11-22 14:36:00|5609.23|5609.23|5609.23|5609.23|5609.23|5609.23|5609.23|5609.23|0
1637591770000|2021-11-22 14:36:10|5609.34|5609.34|5608.99|5608.99|5609.34|5609.34|5608.99|5608.99|0
1637591790000|2021-11-22 14:36:30|5608.64|5608.64|5608.64|5608.64|5608.64|5608.64|5608.64|5608.64|0
1637591800000|2021-11-22 14:36:40|5607.93|5607.93|5608.29|5608.29|5608.29|5608.29|5607.93|5607.93|0
1637591810000|2021-11-22 14:36:50|5608.05|5608.05|5607.6|5607.6|5608.05|5608.05|5607.6|5607.6|0
1637591820000|2021-11-22 14:37:00|5606.54|5606.54|5606.54|5606.54|5606.54|5606.54|5606.54|5606.54|0
1637591830000|2021-11-22 14:37:10|5607.24|5607.24|5607.24|5607.24|5607.24|5607.24|5607.24|5607.24|0
1637591840000|2021-11-22 14:37:20|5609.01|5609.01|5607.95|5607.95|5609.01|5609.01|5607.95|5607.95|0
1637591880000|2021-11-22 14:38:00|5607.6|5607.6|5607.24|5607.24|5607.6|5607.6|5607.24|5607.24|0
1637591910000|2021-11-22 14:38:30|5606.9|5606.9|5606.9|5606.9|5606.9|5606.9|5606.9|5606.9|0
1637591920000|2021-11-22 14:38:40|5607.26|5607.26|5607.61|5607.61|5607.61|5607.61|5607.26|5607.26|0
1637591940000|2021-11-22 14:39:00|5607.96|5607.96|5607.96|5607.96|5607.96|5607.96|5607.96|5607.96|0
1637591960000|2021-11-22 14:39:20|5608.81|5608.81|5610.81|5610.81|5610.81|5610.81|5608.81|5608.81|0
1637591970000|2021-11-22 14:39:30|5611.17|5611.17|5612.58|5612.58|5612.58|5612.58|5611.17|5611.17|0
1637591980000|2021-11-22 14:39:40|5612.23|5612.23|5612.23|5612.23|5612.23|5612.23|5612.23|5612.23|0
1637591990000|2021-11-22 14:39:50|5612.93|5612.93|5612.93|5612.93|5612.93|5612.93|5612.93|5612.93|0
1637592000000|2021-11-22 14:40:00|5613.28|5613.28|5613.18|5613.18|5613.89|5613.89|5613.14|5613.14|0
1637592010000|2021-11-22 14:40:10|5613.89|5613.89|5615.66|5615.66|5615.66|5615.66|5613.53|5613.53|0
1637592030000|2021-11-22 14:40:30|5616.37|5616.37|5616.37|5616.37|5616.37|5616.37|5616.37|5616.37|0
1637592040000|2021-11-22 14:40:40|5616.01|5616.01|5616.01|5616.01|5616.01|5616.01|5616.01|5616.01|0
1637592060000|2021-11-22 14:41:00|5615.31|5615.31|5615.43|5615.43|5615.66|5615.66|5615.31|5615.31|0
1637592070000|2021-11-22 14:41:10|5615.31|5615.31|5615.31|5615.31|5615.31|5615.31|5615.31|5615.31|0
1637592080000|2021-11-22 14:41:20|5615.66|5615.66|5616.13|5616.13|5616.13|5616.13|5615.66|5615.66|0
1637592090000|2021-11-22 14:41:30|5615.08|5615.08|5614.87|5614.87|5615.08|5615.08|5614.37|5614.37|0
1637592120000|2021-11-22 14:42:00|5615.22|5615.22|5615.57|5615.57|5615.57|5615.57|5615.22|5615.22|0
1637592130000|2021-11-22 14:42:10|5615.22|5615.22|5615.22|5615.22|5615.22|5615.22|5615.22|5615.22|0
1637592140000|2021-11-22 14:42:20|5614.87|5614.87|5614.51|5614.51|5614.87|5614.87|5614.51|5614.51|0
1637592150000|2021-11-22 14:42:30|5614.16|5614.16|5614.16|5614.16|5614.16|5614.16|5614.16|5614.16|0
1637592160000|2021-11-22 14:42:40|5614.04|5614.04|5613.69|5613.69|5614.04|5614.04|5613.34|5613.34|0
1637592170000|2021-11-22 14:42:50|5613.34|5613.34|5613.34|5613.34|5613.34|5613.34|5613.34|5613.34|0
1637592180000|2021-11-22 14:43:00|5613.69|5613.69|5613.12|5613.12|5613.69|5613.69|5613.12|5613.12|0
1637592230000|2021-11-22 14:43:50|5613.35|5613.35|5613.35|5613.35|5613.35|5613.35|5613.35|5613.35|0
1637592240000|2021-11-22 14:44:00|5613.1|5613.1|5612.72|5612.72|5613.35|5613.35|5612.72|5612.72|0
1637592250000|2021-11-22 14:44:10|5612.95|5612.95|5612.95|5612.95|5612.95|5612.95|5612.95|5612.95|0
1637592290000|2021-11-22 14:44:50|5610.84|5610.84|5610.48|5610.48|5610.84|5610.84|5610.48|5610.48|0
1637592300000|2021-11-22 14:45:00|5610.84|5610.84|5610.5|5610.5|5610.84|5610.84|5610.5|5610.5|0
1637592310000|2021-11-22 14:45:10|5609.79|5609.79|5608.65|5608.65|5609.79|5609.79|5608.65|5608.65|0
1637592320000|2021-11-22 14:45:20|5608.31|5608.31|5606.65|5606.65|5608.31|5608.31|5606.65|5606.65|0
1637592330000|2021-11-22 14:45:30|5607|5607|5607|5607|5607|5607|5607|5607|0
1637592340000|2021-11-22 14:45:40|5606.65|5606.65|5606.65|5606.65|5606.65|5606.65|5606.65|5606.65|0
1637592350000|2021-11-22 14:45:50|5605.94|5605.94|5605.94|5605.94|5605.94|5605.94|5605.94|5605.94|0
1637592360000|2021-11-22 14:46:00|5606.06|5606.06|5607.12|5607.12|5607.12|5607.12|5606.06|5606.06|0
1637592370000|2021-11-22 14:46:10|5606.77|5606.77|5606.87|5606.87|5608.18|5608.18|5606.77|5606.77|0
1637592380000|2021-11-22 14:46:20|5606.52|5606.52|5606.52|5606.52|5606.52|5606.52|5606.52|5606.52|0
1637592390000|2021-11-22 14:46:30|5606.16|5606.16|5606.16|5606.16|5606.87|5606.87|5606.16|5606.16|0
1637592400000|2021-11-22 14:46:40|5605.81|5605.81|5606.16|5606.16|5606.16|5606.16|5605.46|5605.46|0
1637592410000|2021-11-22 14:46:50|5606.05|5606.05|5605.7|5605.7|5606.05|5606.05|5605.7|5605.7|0
1637592440000|2021-11-22 14:47:20|5604.99|5604.99|5604.17|5604.17|5604.99|5604.99|5603.81|5603.81|0
1637592450000|2021-11-22 14:47:30|5604.05|5604.05|5603.7|5603.7|5604.05|5604.05|5603.7|5603.7|0
1637592460000|2021-11-22 14:47:40|5603.58|5603.58|5603.58|5603.58|5603.58|5603.58|5603.58|5603.58|0
1637592490000|2021-11-22 14:48:10|5603.3|5603.3|5603.3|5603.3|5603.3|5603.3|5603.3|5603.3|0
1637592510000|2021-11-22 14:48:30|5605.34|5605.34|5604.77|5604.77|5605.34|5605.34|5603.93|5603.93|0
1637592520000|2021-11-22 14:48:40|5605.11|5605.11|5607.99|5607.99|5607.99|5607.99|5605.11|5605.11|0
1637592530000|2021-11-22 14:48:50|5608.67|5608.67|5609.02|5609.02|5609.37|5609.37|5608.67|5608.67|0
1637592550000|2021-11-22 14:49:10|5608.9|5608.9|5608.33|5608.33|5609.02|5609.02|5608.33|5608.33|0
1637592560000|2021-11-22 14:49:20|5607.98|5607.98|5606.92|5606.92|5607.98|5607.98|5606.92|5606.92|0
1637592570000|2021-11-22 14:49:30|5606.56|5606.56|5606.8|5606.8|5606.8|5606.8|5606.56|5606.56|0
1637592580000|2021-11-22 14:49:40|5606.44|5606.44|5606.44|5606.44|5606.44|5606.44|5606.44|5606.44|0
1637592600000|2021-11-22 14:50:00|5606.8|5606.8|5606.8|5606.8|5606.8|5606.8|5606.8|5606.8|0
1637592610000|2021-11-22 14:50:10|5607.15|5607.15|5607.38|5607.38|5607.38|5607.38|5607.15|5607.15|0
1637592620000|2021-11-22 14:50:20|5607.74|5607.74|5609.15|5609.15|5609.15|5609.15|5607.74|5607.74|0
1637592630000|2021-11-22 14:50:30|5608.44|5608.44|5608.33|5608.33|5608.44|5608.44|5608.33|5608.33|0
1637592640000|2021-11-22 14:50:40|5609.03|5609.03|5609.03|5609.03|5609.03|5609.03|5609.03|5609.03|0
1637592660000|2021-11-22 14:51:00|5608.68|5608.68|5608.68|5608.68|5608.68|5608.68|5608.68|5608.68|0
1637592670000|2021-11-22 14:51:10|5609.03|5609.03|5609.38|5609.38|5609.38|5609.38|5609.03|5609.03|0
1637592700000|2021-11-22 14:51:40|5609.74|5609.74|5609.74|5609.74|5609.74|5609.74|5609.74|5609.74|0
1637592710000|2021-11-22 14:51:50|5610.44|5610.44|5610.09|5610.09|5610.44|5610.44|5610.09|5610.09|0
1637592720000|2021-11-22 14:52:00|5609.38|5609.38|5609.38|5609.38|5609.38|5609.38|5609.38|5609.38|0
1637592730000|2021-11-22 14:52:10|5609.5|5609.5|5609.5|5609.5|5609.5|5609.5|5609.5|5609.5|0
1637592740000|2021-11-22 14:52:20|5609.62|5609.62|5609.62|5609.62|5609.62|5609.62|5609.62|5609.62|0
1637592760000|2021-11-22 14:52:40|5608.21|5608.21|5608.21|5608.21|5608.21|5608.21|5608.21|5608.21|0
1637592770000|2021-11-22 14:52:50|5608.56|5608.56|5608.56|5608.56|5608.56|5608.56|5608.56|5608.56|0
1637592780000|2021-11-22 14:53:00|5608.31|5608.31|5607.74|5607.74|5608.31|5608.31|5607.62|5607.62|0
1637592790000|2021-11-22 14:53:10|5608.09|5608.09|5608.09|5608.09|5608.09|5608.09|5607.74|5607.74|0
1637592800000|2021-11-22 14:53:20|5608.43|5608.43|5608.43|5608.43|5608.43|5608.43|5608.43|5608.43|0
1637592840000|2021-11-22 14:54:00|5607.72|5607.72|5607.02|5607.02|5607.72|5607.72|5607.02|5607.02|0
1637592860000|2021-11-22 14:54:20|5605.96|5605.96|5606.07|5606.07|5606.07|5606.07|5605.96|5605.96|0
1637592870000|2021-11-22 14:54:30|5605.72|5605.72|5605.72|5605.72|5605.72|5605.72|5605.72|5605.72|0
1637592880000|2021-11-22 14:54:40|5605.84|5605.84|5605.48|5605.48|5605.84|5605.84|5605.13|5605.13|0
1637592890000|2021-11-22 14:54:50|5605.84|5605.84|5605.84|5605.84|5605.84|5605.84|5605.84|5605.84|0
1637592900000|2021-11-22 14:55:00|5605.5|5605.5|5605.5|5605.5|5605.5|5605.5|5605.5|5605.5|0
1637592930000|2021-11-22 14:55:30|5605.22|5605.22|5604.16|5604.16|5605.22|5605.22|5604.16|5604.16|0
1637592940000|2021-11-22 14:55:40|5603.81|5603.81|5604.41|5604.41|5604.41|5604.41|5603.81|5603.81|0
1637592950000|2021-11-22 14:55:50|5604.06|5604.06|5604.41|5604.41|5604.41|5604.41|5604.06|5604.06|0
1637592970000|2021-11-22 14:56:10|5604.76|5604.76|5604.41|5604.41|5604.76|5604.76|5604.41|5604.41|0
1637592980000|2021-11-22 14:56:20|5605.12|5605.12|5605.12|5605.12|5605.12|5605.12|5605.12|5605.12|0
1637593010000|2021-11-22 14:56:50|5605|5605|5605.7|5605.7|5605.7|5605.7|5605|5605|0
1637593020000|2021-11-22 14:57:00|5605|5605|5605|5605|5605|5605|5605|5605|0
1637593040000|2021-11-22 14:57:20|5604.75|5604.75|5604.75|5604.75|5604.75|5604.75|5604.75|5604.75|0
1637593060000|2021-11-22 14:57:40|5605.46|5605.46|5604.75|5604.75|5605.46|5605.46|5604.4|5604.4|0
1637593080000|2021-11-22 14:58:00|5605|5605|5604.88|5604.88|5605|5605|5604.88|5604.88|0
1637593090000|2021-11-22 14:58:10|5605.59|5605.59|5605.59|5605.59|5605.59|5605.59|5605.59|5605.59|0
1637593110000|2021-11-22 14:58:30|5605.93|5605.93|5605.93|5605.93|5605.93|5605.93|5605.93|5605.93|0
1637593120000|2021-11-22 14:58:40|5606.28|5606.28|5606.28|5606.28|5606.28|5606.28|5606.28|5606.28|0
1637593130000|2021-11-22 14:58:50|5606.16|5606.16|5606.16|5606.16|5606.16|5606.16|5606.16|5606.16|0
1637593150000|2021-11-22 14:59:10|5605.82|5605.82|5605.58|5605.58|5605.82|5605.82|5605.58|5605.58|0
1637593170000|2021-11-22 14:59:30|5605.93|5605.93|5605.93|5605.93|5606.28|5606.28|5605.93|5605.93|0
1637593180000|2021-11-22 14:59:40|5606.28|5606.28|5606.28|5606.28|5606.62|5606.62|5606.28|5606.28|0
1637593190000|2021-11-22 14:59:50|5606.51|5606.51|5606.79|5606.79|5606.79|5606.79|5606.51|5606.51|0
1637593210000|2021-11-22 15:00:10|5606.09|5606.09|5605.38|5605.38|5606.09|5606.09|5605.38|5605.38|0
1637593220000|2021-11-22 15:00:20|5605.73|5605.73|5605.73|5605.73|5605.73|5605.73|5605.73|5605.73|0
1637593240000|2021-11-22 15:00:40|5606.09|5606.09|5605.73|5605.73|5606.09|5606.09|5605.73|5605.73|0
1637593280000|2021-11-22 15:01:20|5605.5|5605.5|5605.5|5605.5|5605.5|5605.5|5605.5|5605.5|0
1637593290000|2021-11-22 15:01:30|5605.85|5605.85|5605.85|5605.85|5605.85|5605.85|5605.85|5605.85|0
1637593310000|2021-11-22 15:01:50|5604.44|5604.44|5604.44|5604.44|5604.44|5604.44|5604.44|5604.44|0
1637593330000|2021-11-22 15:02:10|5605.15|5605.15|5604.52|5604.52|5605.15|5605.15|5604.52|5604.52|0
1637593340000|2021-11-22 15:02:20|5604.02|5604.02|5604.02|5604.02|5604.02|5604.02|5604.02|5604.02|0
1637593350000|2021-11-22 15:02:30|5604.37|5604.37|5604.37|5604.37|5604.37|5604.37|5604.37|5604.37|0
1637593360000|2021-11-22 15:02:40|5604.72|5604.72|5604.72|5604.72|5604.72|5604.72|5604.72|5604.72|0
1637593400000|2021-11-22 15:03:20|5605|5605|5605|5605|5605|5605|5605|5605|0
1637593440000|2021-11-22 15:04:00|5605.36|5605.36|5605.36|5605.36|5605.36|5605.36|5605.36|5605.36|0
1637593450000|2021-11-22 15:04:10|5605.71|5605.71|5605.36|5605.36|5605.71|5605.71|5605.36|5605.36|0
1637593460000|2021-11-22 15:04:20|5605|5605|5605|5605|5605|5605|5605|5605|0
1637593470000|2021-11-22 15:04:30|5604.89|5604.89|5604.18|5604.18|5604.89|5604.89|5604.18|5604.18|0
1637593480000|2021-11-22 15:04:40|5604.53|5604.53|5604.89|5604.89|5604.89|5604.89|5604.53|5604.53|0
1637593490000|2021-11-22 15:04:50|5605.59|5605.59|5605.59|5605.59|5605.59|5605.59|5605.59|5605.59|0
1637593510000|2021-11-22 15:05:10|5604.89|5604.89|5604.65|5604.65|5605.59|5605.59|5604.53|5604.53|0
1637593520000|2021-11-22 15:05:20|5605|5605|5605|5605|5605|5605|5605|5605|0
1637593530000|2021-11-22 15:05:30|5605.24|5605.24|5605.24|5605.24|5605.24|5605.24|5605.24|5605.24|0
1637593550000|2021-11-22 15:05:50|5605.12|5605.12|5605.12|5605.12|5605.12|5605.12|5605.12|5605.12|0
1637593560000|2021-11-22 15:06:00|5605.35|5605.35|5605.94|5605.94|5605.94|5605.94|5605.35|5605.35|0
1637593570000|2021-11-22 15:06:10|5605.59|5605.59|5604.88|5604.88|5605.59|5605.59|5604.88|5604.88|0
1637593580000|2021-11-22 15:06:20|5604.76|5604.76|5604.06|5604.06|5604.76|5604.76|5604.06|5604.06|0
1637593590000|2021-11-22 15:06:30|5604.41|5604.41|5604.76|5604.76|5604.76|5604.76|5604.41|5604.41|0
1637593620000|2021-11-22 15:07:00|5604.88|5604.88|5605.57|5605.57|5605.57|5605.57|5604.88|5604.88|0
1637593660000|2021-11-22 15:07:40|5605.93|5605.93|5605.93|5605.93|5605.93|5605.93|5605.93|5605.93|0
1637593670000|2021-11-22 15:07:50|5605.57|5605.57|5605.57|5605.57|5605.57|5605.57|5605.57|5605.57|0
1637593710000|2021-11-22 15:08:30|5605.93|5605.93|5605.93|5605.93|5605.93|5605.93|5605.93|5605.93|0
1637593720000|2021-11-22 15:08:40|5605.57|5605.57|5605.57|5605.57|5605.57|5605.57|5605.57|5605.57|0
1637593740000|2021-11-22 15:09:00|5605.93|5605.93|5605.93|5605.93|5605.93|5605.93|5605.93|5605.93|0
1637593750000|2021-11-22 15:09:10|5606.63|5606.63|5607.68|5607.68|5607.68|5607.68|5606.63|5606.63|0
1637593760000|2021-11-22 15:09:20|5607.93|5607.93|5608.88|5608.88|5608.88|5608.88|5607.93|5607.93|0
1637593790000|2021-11-22 15:09:50|5609.23|5609.23|5609.23|5609.23|5609.23|5609.23|5609.23|5609.23|0
1637593800000|2021-11-22 15:10:00|5609.82|5609.82|5608.76|5608.76|5609.82|5609.82|5608.76|5608.76|0
1637593810000|2021-11-22 15:10:10|5608.06|5608.06|5608.06|5608.06|5608.06|5608.06|5608.06|5608.06|0
1637593820000|2021-11-22 15:10:20|5608.41|5608.41|5608.41|5608.41|5608.41|5608.41|5608.41|5608.41|0
1637593850000|2021-11-22 15:10:50|5608.06|5608.06|5608.06|5608.06|5608.41|5608.41|5608.06|5608.06|0
1637593860000|2021-11-22 15:11:00|5607.7|5607.7|5607|5607|5607.7|5607.7|5607|5607|0
1637593880000|2021-11-22 15:11:20|5606.75|5606.75|5606.06|5606.06|5606.75|5606.75|5606.06|5606.06|0
1637593900000|2021-11-22 15:11:40|5605.72|5605.72|5605.72|5605.72|5605.72|5605.72|5605.72|5605.72|0
1637593910000|2021-11-22 15:11:50|5605.01|5605.01|5605.37|5605.37|5605.37|5605.37|5605.01|5605.01|0
1637593920000|2021-11-22 15:12:00|5605.7|5605.7|5605.7|5605.7|5605.7|5605.7|5605.7|5605.7|0
1637593960000|2021-11-22 15:12:40|5604.65|5604.65|5605|5605|5605|5605|5604.65|5604.65|0
1637593970000|2021-11-22 15:12:50|5605.35|5605.35|5605.35|5605.35|5605.35|5605.35|5605.35|5605.35|0
1637593980000|2021-11-22 15:13:00|5606.05|5606.05|5607.11|5607.11|5607.23|5607.23|5606.05|5606.05|0
1637593990000|2021-11-22 15:13:10|5606.41|5606.41|5606.41|5606.41|5606.41|5606.41|5606.41|5606.41|0
1637594010000|2021-11-22 15:13:30|5607.11|5607.11|5607.61|5607.61|5607.61|5607.61|5607.11|5607.11|0
1637594020000|2021-11-22 15:13:40|5607.84|5607.84|5608.2|5608.2|5608.2|5608.2|5607.84|5607.84|0
1637594030000|2021-11-22 15:13:50|5608.43|5608.43|5608.43|5608.43|5608.43|5608.43|5608.43|5608.43|0
1637594040000|2021-11-22 15:14:00|5608.08|5608.08|5608.08|5608.08|5608.08|5608.08|5608.08|5608.08|0
1637594060000|2021-11-22 15:14:20|5608.43|5608.43|5607.26|5607.26|5608.43|5608.43|5607.26|5607.26|0
1637594070000|2021-11-22 15:14:30|5607.14|5607.14|5608.55|5608.55|5608.55|5608.55|5607.14|5607.14|0
1637594080000|2021-11-22 15:14:40|5608.78|5608.78|5608.78|5608.78|5608.78|5608.78|5608.78|5608.78|0
1637594110000|2021-11-22 15:15:10|5608.08|5608.08|5608.08|5608.08|5608.08|5608.08|5608.08|5608.08|0
1637594120000|2021-11-22 15:15:20|5608.2|5608.2|5607.86|5607.86|5608.2|5608.2|5607.86|5607.86|0
1637594140000|2021-11-22 15:15:40|5607.98|5607.98|5607.98|5607.98|5607.98|5607.98|5607.98|5607.98|0
1637594150000|2021-11-22 15:15:50|5607.73|5607.73|5607.73|5607.73|5607.73|5607.73|5607.37|5607.37|0
1637594170000|2021-11-22 15:16:10|5607.48|5607.48|5606.77|5606.77|5607.48|5607.48|5606.77|5606.77|0
1637594180000|2021-11-22 15:16:20|5606.42|5606.42|5605.71|5605.71|5606.42|5606.42|5605.71|5605.71|0
1637594200000|2021-11-22 15:16:40|5605.36|5605.36|5605.36|5605.36|5605.71|5605.71|5605.36|5605.36|0
1637594210000|2021-11-22 15:16:50|5605.02|5605.02|5605.02|5605.02|5605.02|5605.02|5605.02|5605.02|0
1637594220000|2021-11-22 15:17:00|5605.73|5605.73|5605.73|5605.73|5605.73|5605.73|5605.73|5605.73|0
1637594250000|2021-11-22 15:17:30|5606.08|5606.08|5606.08|5606.08|5606.08|5606.08|5606.08|5606.08|0
1637594280000|2021-11-22 15:18:00|5606.31|5606.31|5604.36|5604.36|5606.31|5606.31|5604.36|5604.36|0
1637594310000|2021-11-22 15:18:30|5604.01|5604.01|5604.01|5604.01|5604.01|5604.01|5604.01|5604.01|0
1637594320000|2021-11-22 15:18:40|5603.67|5603.67|5603.39|5603.39|5603.67|5603.67|5603.39|5603.39|0
1637594340000|2021-11-22 15:19:00|5603.73|5603.73|5603.73|5603.73|5603.73|5603.73|5603.73|5603.73|0
1637594360000|2021-11-22 15:19:20|5603.02|5603.02|5603.73|5603.73|5603.73|5603.73|5603.02|5603.02|0
1637594370000|2021-11-22 15:19:30|5603.38|5603.38|5603.38|5603.38|5603.38|5603.38|5603.38|5603.38|0
1637594380000|2021-11-22 15:19:40|5604.08|5604.08|5604.79|5604.79|5604.79|5604.79|5604.08|5604.08|0
1637594410000|2021-11-22 15:20:10|5604.45|5604.45|5604.8|5604.8|5604.8|5604.8|5604.45|5604.45|0
1637594440000|2021-11-22 15:20:40|5604.45|5604.45|5604.45|5604.45|5604.45|5604.45|5604.1|5604.1|0
1637594450000|2021-11-22 15:20:50|5604.11|5604.11|5604.11|5604.11|5604.11|5604.11|5604.11|5604.11|0
1637594470000|2021-11-22 15:21:10|5603.76|5603.76|5603.76|5603.76|5603.76|5603.76|5603.76|5603.76|0
1637594490000|2021-11-22 15:21:30|5603.51|5603.51|5603.51|5603.51|5603.51|5603.51|5603.51|5603.51|0
1637594500000|2021-11-22 15:21:40|5603.16|5603.16|5603.51|5603.51|5603.51|5603.51|5603.16|5603.16|0
1637594520000|2021-11-22 15:22:00|5603.62|5603.62|5604.33|5604.33|5604.33|5604.33|5603.62|5603.62|0
1637594540000|2021-11-22 15:22:20|5603.98|5603.98|5603.98|5603.98|5603.98|5603.98|5603.98|5603.98|0
1637594550000|2021-11-22 15:22:30|5604.33|5604.33|5604.33|5604.33|5604.33|5604.33|5604.33|5604.33|0
1637594560000|2021-11-22 15:22:40|5603.98|5603.98|5603.62|5603.62|5603.98|5603.98|5603.62|5603.62|0
1637594590000|2021-11-22 15:23:10|5603.74|5603.74|5603.74|5603.74|5603.74|5603.74|5603.74|5603.74|0
1637594630000|2021-11-22 15:23:50|5603.46|5603.46|5602.52|5602.52|5603.46|5603.46|5602.52|5602.52|0
1637594650000|2021-11-22 15:24:10|5602.18|5602.18|5602.18|5602.18|5602.18|5602.18|5602.18|5602.18|0
1637594680000|2021-11-22 15:24:40|5601.83|5601.83|5601.83|5601.83|5601.83|5601.83|5601.83|5601.83|0
1637594690000|2021-11-22 15:24:50|5602.18|5602.18|5602.18|5602.18|5602.18|5602.18|5602.18|5602.18|0
1637594700000|2021-11-22 15:25:00|5602.53|5602.53|5603.11|5603.11|5603.11|5603.11|5602.53|5602.53|0
1637594710000|2021-11-22 15:25:10|5603.81|5603.81|5603.81|5603.81|5603.81|5603.81|5603.81|5603.81|0
1637594720000|2021-11-22 15:25:20|5604.17|5604.17|5604.17|5604.17|5604.17|5604.17|5604.17|5604.17|0
1637594760000|2021-11-22 15:26:00|5604.05|5604.05|5604.05|5604.05|5604.05|5604.05|5604.05|5604.05|0
1637594770000|2021-11-22 15:26:10|5604.17|5604.17|5604.17|5604.17|5604.17|5604.17|5604.17|5604.17|0
1637594830000|2021-11-22 15:27:10|5604.52|5604.52|5604.86|5604.86|5604.86|5604.86|5604.52|5604.52|0
1637594840000|2021-11-22 15:27:20|5605.2|5605.2|5605.2|5605.2|5605.2|5605.2|5605.2|5605.2|0
1637594850000|2021-11-22 15:27:30|5605.55|5605.55|5605.9|5605.9|5605.9|5605.9|5605.55|5605.55|0
1637594890000|2021-11-22 15:28:10|5605.55|5605.55|5605.55|5605.55|5605.55|5605.55|5605.55|5605.55|0
1637594930000|2021-11-22 15:28:50|5605.9|5605.9|5606.78|5606.78|5606.78|5606.78|5605.9|5605.9|0
1637594950000|2021-11-22 15:29:10|5607.03|5607.03|5607.39|5607.39|5607.39|5607.39|5607.03|5607.03|0
1637594970000|2021-11-22 15:29:30|5608.09|5608.09|5608.09|5608.09|5608.09|5608.09|5608.09|5608.09|0
1637594990000|2021-11-22 15:29:50|5607.74|5607.74|5607.74|5607.74|5607.74|5607.74|5607.74|5607.74|0
1637595000000|2021-11-22 15:30:00|5608.09|5608.09|5608.09|5608.09|5608.09|5608.09|5608.09|5608.09|0
1637595010000|2021-11-22 15:30:10|5608.8|5608.8|5608.8|5608.8|5608.8|5608.8|5608.8|5608.8|0
1637595020000|2021-11-22 15:30:20|5609.15|5609.15|5609.15|5609.15|5609.15|5609.15|5609.15|5609.15|0
1637595050000|2021-11-22 15:30:50|5609.4|5609.4|5609.4|5609.4|5609.4|5609.4|5609.4|5609.4|0
1637595080000|2021-11-22 15:31:20|5608.34|5608.34|5608.34|5608.34|5608.34|5608.34|5608.34|5608.34|0
1637595090000|2021-11-22 15:31:30|5608.97|5608.97|5608.97|5608.97|5608.97|5608.97|5608.97|5608.97|0
1637595100000|2021-11-22 15:31:40|5609.09|5609.09|5609.09|5609.09|5609.09|5609.09|5609.09|5609.09|0
1637595110000|2021-11-22 15:31:50|5609.44|5609.44|5609.44|5609.44|5609.44|5609.44|5609.44|5609.44|0
1637595120000|2021-11-22 15:32:00|5609.09|5609.09|5609.44|5609.44|5609.44|5609.44|5609.09|5609.09|0
1637595130000|2021-11-22 15:32:10|5609.79|5609.79|5609.79|5609.79|5609.79|5609.79|5609.79|5609.79|0
1637595140000|2021-11-22 15:32:20|5610.15|5610.15|5609.79|5609.79|5610.5|5610.5|5609.79|5609.79|0
1637595150000|2021-11-22 15:32:30|5609.09|5609.09|5609.09|5609.09|5609.09|5609.09|5609.09|5609.09|0
1637595180000|2021-11-22 15:33:00|5610.15|5610.15|5610.5|5610.5|5610.5|5610.5|5610.15|5610.15|0
1637595190000|2021-11-22 15:33:10|5611.21|5611.21|5612.72|5612.72|5612.72|5612.72|5611.21|5611.21|0
1637595200000|2021-11-22 15:33:20|5613.22|5613.22|5613.22|5613.22|5613.22|5613.22|5613.22|5613.22|0
1637595220000|2021-11-22 15:33:40|5612.87|5612.87|5612.87|5612.87|5612.87|5612.87|5612.87|5612.87|0
1637595230000|2021-11-22 15:33:50|5613.1|5613.1|5613.1|5613.1|5613.1|5613.1|5613.1|5613.1|0
1637595240000|2021-11-22 15:34:00|5613.33|5613.33|5613.45|5613.45|5613.45|5613.45|5613.33|5613.33|0
1637595260000|2021-11-22 15:34:20|5613.79|5613.79|5613.79|5613.79|5613.79|5613.79|5613.79|5613.79|0
1637595280000|2021-11-22 15:34:40|5613.91|5613.91|5613.91|5613.91|5613.91|5613.91|5613.91|5613.91|0
1637595300000|2021-11-22 15:35:00|5613.55|5613.55|5613.55|5613.55|5613.55|5613.55|5613.55|5613.55|0
1637595330000|2021-11-22 15:35:30|5613.67|5613.67|5613.67|5613.67|5613.67|5613.67|5613.67|5613.67|0
1637595340000|2021-11-22 15:35:40|5613.42|5613.42|5613.42|5613.42|5613.42|5613.42|5613.42|5613.42|0
1637595350000|2021-11-22 15:35:50|5613.77|5613.77|5613.77|5613.77|5613.77|5613.77|5613.77|5613.77|0
1637595360000|2021-11-22 15:36:00|5612.71|5612.71|5612.48|5612.48|5612.71|5612.71|5612.36|5612.36|0
1637595370000|2021-11-22 15:36:10|5612.71|5612.71|5613.54|5613.54|5613.65|5613.65|5612.59|5612.59|0
1637595380000|2021-11-22 15:36:20|5613.18|5613.18|5613.18|5613.18|5613.18|5613.18|5613.18|5613.18|0
1637595400000|2021-11-22 15:36:40|5614.24|5614.24|5614.87|5614.87|5614.87|5614.87|5614.24|5614.24|0
1637595420000|2021-11-22 15:37:00|5614.52|5614.52|5614.17|5614.17|5614.52|5614.52|5614.17|5614.17|0
1637595450000|2021-11-22 15:37:30|5614.52|5614.52|5614.87|5614.87|5614.87|5614.87|5614.52|5614.52|0
1637595460000|2021-11-22 15:37:40|5615.11|5615.11|5615.11|5615.11|5615.11|5615.11|5615.11|5615.11|0
1637595520000|2021-11-22 15:38:40|5615.46|5615.46|5615.81|5615.81|5615.81|5615.81|5615.46|5615.46|0
1637595540000|2021-11-22 15:39:00|5615.46|5615.46|5615.46|5615.46|5615.46|5615.46|5615.46|5615.46|0
1637595560000|2021-11-22 15:39:20|5616.17|5616.17|5617.58|5617.58|5617.58|5617.58|5616.17|5616.17|0
1637595570000|2021-11-22 15:39:30|5617.93|5617.93|5618.52|5618.52|5618.52|5618.52|5617.93|5617.93|0
1637595580000|2021-11-22 15:39:40|5618.86|5618.86|5620.15|5620.15|5620.15|5620.15|5618.86|5618.86|0
1637595590000|2021-11-22 15:39:50|5620.43|5620.43|5621.14|5621.14|5621.14|5621.14|5620.43|5620.43|0
1637595610000|2021-11-22 15:40:10|5620.43|5620.43|5620.31|5620.31|5620.43|5620.43|5620.08|5620.08|0
1637595620000|2021-11-22 15:40:20|5620.66|5620.66|5621.49|5621.49|5621.49|5621.49|5620.66|5620.66|0
1637595630000|2021-11-22 15:40:30|5620.78|5620.78|5621.13|5621.13|5621.13|5621.13|5620.78|5620.78|0
1637595650000|2021-11-22 15:40:50|5620.88|5620.88|5620.88|5620.88|5620.88|5620.88|5620.88|5620.88|0
1637595660000|2021-11-22 15:41:00|5620.55|5620.55|5619.84|5619.84|5620.55|5620.55|5619.84|5619.84|0
1637595670000|2021-11-22 15:41:10|5619.49|5619.49|5619.84|5619.84|5619.84|5619.84|5619.49|5619.49|0
1637595680000|2021-11-22 15:41:20|5620.2|5620.2|5619.49|5619.49|5620.2|5620.2|5619.49|5619.49|0
1637595690000|2021-11-22 15:41:30|5619.84|5619.84|5619.49|5619.49|5619.84|5619.84|5619.49|5619.49|0
1637595710000|2021-11-22 15:41:50|5619.72|5619.72|5619.96|5619.96|5619.96|5619.96|5619.72|5619.72|0
1637595720000|2021-11-22 15:42:00|5620.31|5620.31|5619.96|5619.96|5620.31|5620.31|5619.96|5619.96|0
1637595730000|2021-11-22 15:42:10|5619.72|5619.72|5618.29|5618.29|5619.72|5619.72|5618.29|5618.29|0
1637595740000|2021-11-22 15:42:20|5617.23|5617.23|5617.24|5617.24|5617.24|5617.24|5616.89|5616.89|0
1637595770000|2021-11-22 15:42:50|5617.48|5617.48|5617.24|5617.24|5617.59|5617.59|5617.24|5617.24|0
1637595780000|2021-11-22 15:43:00|5616.53|5616.53|5616.53|5616.53|5616.53|5616.53|5616.53|5616.53|0
1637595790000|2021-11-22 15:43:10|5616.77|5616.77|5616.77|5616.77|5616.77|5616.77|5616.77|5616.77|0
1637595800000|2021-11-22 15:43:20|5616.43|5616.43|5616.43|5616.43|5616.43|5616.43|5616.43|5616.43|0
1637595820000|2021-11-22 15:43:40|5616.07|5616.07|5616.07|5616.07|5616.07|5616.07|5616.07|5616.07|0
1637595850000|2021-11-22 15:44:10|5616.43|5616.43|5616.43|5616.43|5616.43|5616.43|5616.43|5616.43|0
1637595880000|2021-11-22 15:44:40|5617.13|5617.13|5616.39|5616.39|5617.13|5617.13|5616.39|5616.39|0
1637595900000|2021-11-22 15:45:00|5616.11|5616.11|5615.76|5615.76|5616.11|5616.11|5615.76|5615.76|0
1637595910000|2021-11-22 15:45:10|5615.4|5615.4|5616.11|5616.11|5616.11|5616.11|5615.4|5615.4|0
1637595920000|2021-11-22 15:45:20|5617.17|5617.17|5617.4|5617.4|5617.4|5617.4|5617.17|5617.17|0
1637595940000|2021-11-22 15:45:40|5617.05|5617.05|5619.53|5619.53|5619.53|5619.53|5617.05|5617.05|0
1637595970000|2021-11-22 15:46:10|5618.83|5618.83|5618.47|5618.47|5618.83|5618.83|5618.47|5618.47|0
1637595980000|2021-11-22 15:46:20|5617.77|5617.77|5617.77|5617.77|5617.77|5617.77|5617.77|5617.77|0
1637595990000|2021-11-22 15:46:30|5617.41|5617.41|5617.41|5617.41|5617.41|5617.41|5617.41|5617.41|0
1637596000000|2021-11-22 15:46:40|5617.08|5617.08|5617.08|5617.08|5617.08|5617.08|5617.08|5617.08|0
1637596020000|2021-11-22 15:47:00|5617.41|5617.41|5617.41|5617.41|5617.41|5617.41|5617.41|5617.41|0
1637596030000|2021-11-22 15:47:10|5617.06|5617.06|5617.06|5617.06|5617.06|5617.06|5617.06|5617.06|0
1637596040000|2021-11-22 15:47:20|5616.71|5616.71|5616.71|5616.71|5616.71|5616.71|5616.71|5616.71|0
1637596050000|2021-11-22 15:47:30|5617.06|5617.06|5617.06|5617.06|5617.06|5617.06|5617.06|5617.06|0
1637596060000|2021-11-22 15:47:40|5617.41|5617.41|5617.77|5617.77|5617.77|5617.77|5617.41|5617.41|0
1637596070000|2021-11-22 15:47:50|5617.65|5617.65|5617.65|5617.65|5617.65|5617.65|5617.65|5617.65|0
1637596080000|2021-11-22 15:48:00|5618|5618|5618|5618|5618|5618|5618|5618|0
1637596090000|2021-11-22 15:48:10|5618.12|5618.12|5618.12|5618.12|5618.12|5618.12|5618.12|5618.12|0
1637596100000|2021-11-22 15:48:20|5618.35|5618.35|5618.35|5618.35|5618.35|5618.35|5618.35|5618.35|0
1637596120000|2021-11-22 15:48:40|5618.71|5618.71|5618.71|5618.71|5618.71|5618.71|5618.71|5618.71|0
1637596140000|2021-11-22 15:49:00|5619.05|5619.05|5619.74|5619.74|5619.74|5619.74|5619.05|5619.05|0
1637596160000|2021-11-22 15:49:20|5620.44|5620.44|5620.09|5620.09|5620.8|5620.8|5620.09|5620.09|0
1637596180000|2021-11-22 15:49:40|5620.21|5620.21|5619.87|5619.87|5620.21|5620.21|5619.87|5619.87|0
1637596190000|2021-11-22 15:49:50|5619.52|5619.52|5619.87|5619.87|5619.87|5619.87|5619.52|5619.52|0
1637596240000|2021-11-22 15:50:40|5620.22|5620.22|5620.93|5620.93|5620.93|5620.93|5620.22|5620.22|0
1637596260000|2021-11-22 15:51:00|5620.57|5620.57|5620.57|5620.57|5620.57|5620.57|5620.57|5620.57|0
1637596280000|2021-11-22 15:51:20|5620.22|5620.22|5620.22|5620.22|5620.22|5620.22|5620.22|5620.22|0
1637596310000|2021-11-22 15:51:50|5620.47|5620.47|5620.47|5620.47|5620.47|5620.47|5620.47|5620.47|0
1637596320000|2021-11-22 15:52:00|5621.18|5621.18|5621.18|5621.18|5621.18|5621.18|5621.18|5621.18|0
1637596340000|2021-11-22 15:52:20|5620.82|5620.82|5620.82|5620.82|5620.82|5620.82|5620.82|5620.82|0
1637596350000|2021-11-22 15:52:30|5621.18|5621.18|5621.06|5621.06|5621.18|5621.18|5621.06|5621.06|0
1637596380000|2021-11-22 15:53:00|5621.41|5621.41|5622.12|5622.12|5622.12|5622.12|5621.41|5621.41|0
1637596400000|2021-11-22 15:53:20|5622.35|5622.35|5622.47|5622.47|5622.47|5622.47|5622.35|5622.35|0
1637596410000|2021-11-22 15:53:30|5621.41|5621.41|5621.41|5621.41|5621.41|5621.41|5621.41|5621.41|0
1637596420000|2021-11-22 15:53:40|5621.76|5621.76|5621.76|5621.76|5621.76|5621.76|5621.76|5621.76|0
1637596430000|2021-11-22 15:53:50|5622.12|5622.12|5621.87|5621.87|5622.12|5622.12|5621.87|5621.87|0
1637596440000|2021-11-22 15:54:00|5622.22|5622.22|5622.47|5622.47|5622.47|5622.47|5622.22|5622.22|0
1637596450000|2021-11-22 15:54:10|5622.7|5622.7|5622.7|5622.7|5622.7|5622.7|5622.7|5622.7|0
1637596470000|2021-11-22 15:54:30|5622.82|5622.82|5622.94|5622.94|5622.94|5622.94|5622.82|5622.82|0
1637596480000|2021-11-22 15:54:40|5623.29|5623.29|5623.29|5623.29|5623.29|5623.29|5623.29|5623.29|0
1637596490000|2021-11-22 15:54:50|5622.94|5622.94|5622.45|5622.45|5622.94|5622.94|5621.98|5621.98|0
1637596500000|2021-11-22 15:55:00|5622.2|5622.2|5622.56|5622.56|5622.56|5622.56|5622.2|5622.2|0
1637596510000|2021-11-22 15:55:10|5622.67|5622.67|5621.79|5621.79|5622.67|5622.67|5621.79|5621.79|0
1637596520000|2021-11-22 15:55:20|5621.45|5621.45|5621.81|5621.81|5622.16|5622.16|5621.45|5621.45|0
1637596530000|2021-11-22 15:55:30|5622.51|5622.51|5622.86|5622.86|5622.86|5622.86|5622.51|5622.51|0
1637596540000|2021-11-22 15:55:40|5622.62|5622.62|5622.62|5622.62|5622.62|5622.62|5622.62|5622.62|0
1637596550000|2021-11-22 15:55:50|5622.85|5622.85|5623.56|5623.56|5623.56|5623.56|5622.85|5622.85|0
1637596570000|2021-11-22 15:56:10|5623.2|5623.2|5623.2|5623.2|5623.2|5623.2|5623.2|5623.2|0
1637596590000|2021-11-22 15:56:30|5622.85|5622.85|5622.85|5622.85|5622.85|5622.85|5622.85|5622.85|0
1637596600000|2021-11-22 15:56:40|5623.2|5623.2|5623.2|5623.2|5623.2|5623.2|5623.2|5623.2|0
1637596610000|2021-11-22 15:56:50|5623.08|5623.08|5622.73|5622.73|5623.08|5623.08|5622.73|5622.73|0
1637596620000|2021-11-22 15:57:00|5623.09|5623.09|5622.25|5622.25|5623.2|5623.2|5622.25|5622.25|0
1637596630000|2021-11-22 15:57:10|5622.6|5622.6|5622.6|5622.6|5622.6|5622.6|5622.6|5622.6|0
1637596640000|2021-11-22 15:57:20|5622.94|5622.94|5622.94|5622.94|5622.94|5622.94|5622.94|5622.94|0
1637596650000|2021-11-22 15:57:30|5623.29|5623.29|5624|5624|5624|5624|5622.94|5622.94|0
1637596660000|2021-11-22 15:57:40|5624.25|5624.25|5624.25|5624.25|5624.25|5624.25|5624.25|5624.25|0
1637596680000|2021-11-22 15:58:00|5624.59|5624.59|5625.22|5625.22|5625.22|5625.22|5624.59|5624.59|0
1637596690000|2021-11-22 15:58:10|5624.51|5624.51|5624.87|5624.87|5624.87|5624.87|5624.51|5624.51|0
1637596700000|2021-11-22 15:58:20|5624.16|5624.16|5624.16|5624.16|5624.16|5624.16|5624.16|5624.16|0
1637596720000|2021-11-22 15:58:40|5624.28|5624.28|5626.03|5626.03|5626.03|5626.03|5624.28|5624.28|0
1637596750000|2021-11-22 15:59:10|5626.73|5626.73|5626.73|5626.73|5626.73|5626.73|5626.73|5626.73|0
1637596800000|2021-11-22 16:00:00|5626.38|5626.38|5626.38|5626.38|5626.38|5626.38|5626.38|5626.38|0
1637596820000|2021-11-22 16:00:20|5626.5|5626.5|5626.5|5626.5|5626.5|5626.5|5626.5|5626.5|0
1637596830000|2021-11-22 16:00:30|5626.61|5626.61|5626.26|5626.26|5626.61|5626.61|5626.26|5626.26|0
1637596840000|2021-11-22 16:00:40|5627.31|5627.31|5627.94|5627.94|5627.94|5627.94|5627.31|5627.31|0
1637596890000|2021-11-22 16:01:30|5627.6|5627.6|5627.6|5627.6|5627.6|5627.6|5627.6|5627.6|0
1637596900000|2021-11-22 16:01:40|5627.25|5627.25|5627.95|5627.95|5627.95|5627.95|5627.25|5627.25|0
1637596910000|2021-11-22 16:01:50|5628.3|5628.3|5628.3|5628.3|5628.3|5628.3|5628.3|5628.3|0
1637596930000|2021-11-22 16:02:10|5627.95|5627.95|5627.95|5627.95|5627.95|5627.95|5627.95|5627.95|0
1637596940000|2021-11-22 16:02:20|5627.6|5627.6|5627.83|5627.83|5627.83|5627.83|5627.6|5627.6|0
1637596950000|2021-11-22 16:02:30|5627.95|5627.95|5628.3|5628.3|5628.3|5628.3|5627.95|5627.95|0
1637596960000|2021-11-22 16:02:40|5627.95|5627.95|5627.95|5627.95|5627.95|5627.95|5627.95|5627.95|0
1637596970000|2021-11-22 16:02:50|5627.72|5627.72|5627.72|5627.72|5627.72|5627.72|5627.72|5627.72|0
1637596980000|2021-11-22 16:03:00|5627.99|5627.99|5628.35|5628.35|5628.35|5628.35|5627.99|5627.99|0
1637596990000|2021-11-22 16:03:10|5627.64|5627.64|5627.52|5627.52|5627.64|5627.64|5627.52|5627.52|0
1637597000000|2021-11-22 16:03:20|5627.17|5627.17|5627.17|5627.17|5627.17|5627.17|5627.17|5627.17|0
1637597030000|2021-11-22 16:03:50|5626.47|5626.47|5626.47|5626.47|5626.47|5626.47|5626.11|5626.11|0
1637597050000|2021-11-22 16:04:10|5626.82|5626.82|5626.82|5626.82|5626.82|5626.82|5626.82|5626.82|0
1637597060000|2021-11-22 16:04:20|5627.16|5627.16|5626.8|5626.8|5627.16|5627.16|5626.8|5626.8|0
1637597080000|2021-11-22 16:04:40|5627.86|5627.86|5627.86|5627.86|5627.86|5627.86|5627.51|5627.51|0
1637597090000|2021-11-22 16:04:50|5627.51|5627.51|5627.51|5627.51|5627.51|5627.51|5627.51|5627.51|0
1637597100000|2021-11-22 16:05:00|5627.86|5627.86|5627.86|5627.86|5627.86|5627.86|5627.86|5627.86|0
1637597110000|2021-11-22 16:05:10|5628.22|5628.22|5628.31|5628.31|5628.8|5628.8|5628.22|5628.22|0
1637597120000|2021-11-22 16:05:20|5627.95|5627.95|5627.95|5627.95|5627.95|5627.95|5627.95|5627.95|0
1637597130000|2021-11-22 16:05:30|5627.67|5627.67|5626.28|5626.28|5627.67|5627.67|5626.28|5626.28|0
1637597150000|2021-11-22 16:05:50|5626.98|5626.98|5626.98|5626.98|5626.98|5626.98|5626.98|5626.98|0
1637597160000|2021-11-22 16:06:00|5626.7|5626.7|5625.68|5625.68|5626.7|5626.7|5625.68|5625.68|0
1637597170000|2021-11-22 16:06:10|5625.32|5625.32|5625.32|5625.32|5625.32|5625.32|5625.32|5625.32|0
1637597180000|2021-11-22 16:06:20|5624.62|5624.62|5624.62|5624.62|5624.62|5624.62|5624.62|5624.62|0
1637597190000|2021-11-22 16:06:30|5624.27|5624.27|5624.27|5624.27|5624.27|5624.27|5624.27|5624.27|0
1637597200000|2021-11-22 16:06:40|5624.62|5624.62|5624.62|5624.62|5624.62|5624.62|5624.62|5624.62|0
1637597210000|2021-11-22 16:06:50|5624.74|5624.74|5624.74|5624.74|5624.74|5624.74|5624.74|5624.74|0
1637597220000|2021-11-22 16:07:00|5625.09|5625.09|5625.09|5625.09|5625.09|5625.09|5625.09|5625.09|0
1637597250000|2021-11-22 16:07:30|5625.44|5625.44|5625.44|5625.44|5625.44|5625.44|5625.44|5625.44|0
1637597280000|2021-11-22 16:08:00|5624.74|5624.74|5624.27|5624.27|5624.74|5624.74|5624.27|5624.27|0
1637597300000|2021-11-22 16:08:20|5624.03|5624.03|5624.62|5624.62|5624.62|5624.62|5624.03|5624.03|0
1637597320000|2021-11-22 16:08:40|5623.92|5623.92|5623.58|5623.58|5623.92|5623.92|5623.58|5623.58|0
1637597330000|2021-11-22 16:08:50|5622.83|5622.83|5622.83|5622.83|5622.83|5622.83|5622.83|5622.83|0
1637597350000|2021-11-22 16:09:10|5622.95|5622.95|5622.95|5622.95|5622.95|5622.95|5622.95|5622.95|0
1637597360000|2021-11-22 16:09:20|5622.59|5622.59|5622.59|5622.59|5622.59|5622.59|5622.59|5622.59|0
1637597370000|2021-11-22 16:09:30|5622.24|5622.24|5621.9|5621.9|5622.24|5622.24|5621.55|5621.55|0
1637597380000|2021-11-22 16:09:40|5622.24|5622.24|5622.24|5622.24|5622.24|5622.24|5622.24|5622.24|0
1637597390000|2021-11-22 16:09:50|5622.59|5622.59|5623.3|5623.3|5623.3|5623.3|5622.59|5622.59|0
1637597400000|2021-11-22 16:10:00|5623.55|5623.55|5623.55|5623.55|5623.55|5623.55|5623.55|5623.55|0
1637597410000|2021-11-22 16:10:10|5623.67|5623.67|5623.31|5623.31|5623.67|5623.67|5623.31|5623.31|0
1637597420000|2021-11-22 16:10:20|5623.59|5623.59|5623.24|5623.24|5623.59|5623.59|5623.24|5623.24|0
1637597480000|2021-11-22 16:11:20|5622.99|5622.99|5622.99|5622.99|5622.99|5622.99|5622.99|5622.99|0
1637597490000|2021-11-22 16:11:30|5623.35|5623.35|5623.35|5623.35|5623.35|5623.35|5623.35|5623.35|0
1637597520000|2021-11-22 16:12:00|5622.76|5622.76|5622.76|5622.76|5623.11|5623.11|5622.76|5622.76|0
1637597540000|2021-11-22 16:12:20|5622.64|5622.64|5622.64|5622.64|5622.64|5622.64|5622.64|5622.64|0
1637597590000|2021-11-22 16:13:10|5622.29|5622.29|5621.35|5621.35|5622.29|5622.29|5621.35|5621.35|0
1637597600000|2021-11-22 16:13:20|5621|5621|5620.48|5620.48|5621|5621|5620.36|5620.36|0
1637597610000|2021-11-22 16:13:30|5621.89|5621.89|5621.89|5621.89|5621.89|5621.89|5621.89|5621.89|0
1637597620000|2021-11-22 16:13:40|5622.25|5622.25|5622.25|5622.25|5622.25|5622.25|5622.25|5622.25|0
1637597650000|2021-11-22 16:14:10|5621.89|5621.89|5622.25|5622.25|5622.25|5622.25|5621.89|5621.89|0
1637597660000|2021-11-22 16:14:20|5622|5622|5622.25|5622.25|5622.25|5622.25|5622|5622|0
1637597670000|2021-11-22 16:14:30|5622.6|5622.6|5622.85|5622.85|5622.85|5622.85|5622.6|5622.6|0
1637597680000|2021-11-22 16:14:40|5623.2|5623.2|5624.24|5624.24|5624.24|5624.24|5623.2|5623.2|0
1637597720000|2021-11-22 16:15:20|5623.89|5623.89|5623.89|5623.89|5623.89|5623.89|5623.89|5623.89|0
1637597740000|2021-11-22 16:15:40|5623.64|5623.64|5623.64|5623.64|5623.64|5623.64|5623.64|5623.64|0
1637597750000|2021-11-22 16:15:50|5622.94|5622.94|5622.7|5622.7|5622.94|5622.94|5622.7|5622.7|0
1637597760000|2021-11-22 16:16:00|5622.94|5622.94|5623.05|5623.05|5623.05|5623.05|5622.94|5622.94|0
1637597770000|2021-11-22 16:16:10|5622.94|5622.94|5623.05|5623.05|5623.05|5623.05|5622.94|5622.94|0
1637597780000|2021-11-22 16:16:20|5622.94|5622.94|5622.82|5622.82|5622.94|5622.94|5622.82|5622.82|0
1637597790000|2021-11-22 16:16:30|5623.17|5623.17|5623.17|5623.17|5623.17|5623.17|5623.17|5623.17|0
1637597800000|2021-11-22 16:16:40|5622.82|5622.82|5622.82|5622.82|5622.82|5622.82|5622.82|5622.82|0
1637597810000|2021-11-22 16:16:50|5622.47|5622.47|5622.47|5622.47|5622.47|5622.47|5622.47|5622.47|0
1637597820000|2021-11-22 16:17:00|5623.17|5623.17|5623.17|5623.17|5623.17|5623.17|5623.17|5623.17|0
1637597840000|2021-11-22 16:17:20|5623.29|5623.29|5622.66|5622.66|5623.29|5623.29|5622.66|5622.66|0
1637597850000|2021-11-22 16:17:30|5623.01|5623.01|5623.01|5623.01|5623.01|5623.01|5623.01|5623.01|0
1637597860000|2021-11-22 16:17:40|5622.51|5622.51|5622.51|5622.51|5622.51|5622.51|5622.51|5622.51|0
1637597880000|2021-11-22 16:18:00|5622.23|5622.23|5622.23|5622.23|5622.23|5622.23|5622.23|5622.23|0
1637597890000|2021-11-22 16:18:10|5621.88|5621.88|5621.88|5621.88|5621.88|5621.88|5621.88|5621.88|0
1637597900000|2021-11-22 16:18:20|5622.23|5622.23|5622.23|5622.23|5622.23|5622.23|5622.23|5622.23|0
1637597910000|2021-11-22 16:18:30|5622.12|5622.12|5622.12|5622.12|5622.12|5622.12|5621.84|5621.84|0
1637597960000|2021-11-22 16:19:20|5621.87|5621.87|5621.87|5621.87|5621.87|5621.87|5621.87|5621.87|0
1637597980000|2021-11-22 16:19:40|5621.62|5621.62|5621.5|5621.5|5621.62|5621.62|5621.5|5621.5|0
1637597990000|2021-11-22 16:19:50|5622.21|5622.21|5621.75|5621.75|5622.21|5622.21|5621.75|5621.75|0
1637598000000|2021-11-22 16:20:00|5621.51|5621.51|5619.25|5619.25|5621.51|5621.51|5619.25|5619.25|0
1637598010000|2021-11-22 16:20:10|5619.6|5619.6|5619.6|5619.6|5619.6|5619.6|5619.6|5619.6|0
1637598020000|2021-11-22 16:20:20|5619.72|5619.72|5619.72|5619.72|5619.72|5619.72|5619.6|5619.6|0
1637598030000|2021-11-22 16:20:30|5620.07|5620.07|5619.73|5619.73|5620.07|5620.07|5619.73|5619.73|0
1637598040000|2021-11-22 16:20:40|5619.85|5619.85|5619.85|5619.85|5619.85|5619.85|5619.85|5619.85|0
1637598050000|2021-11-22 16:20:50|5620.2|5620.2|5620.2|5620.2|5620.2|5620.2|5620.2|5620.2|0
1637598070000|2021-11-22 16:21:10|5620.32|5620.32|5620.56|5620.56|5620.56|5620.56|5620.32|5620.32|0
1637598080000|2021-11-22 16:21:20|5620.9|5620.9|5620.2|5620.2|5620.9|5620.9|5620.2|5620.2|0
1637598090000|2021-11-22 16:21:30|5620.08|5620.08|5619.73|5619.73|5620.08|5620.08|5619.73|5619.73|0
1637598100000|2021-11-22 16:21:40|5619.37|5619.37|5619.37|5619.37|5619.37|5619.37|5619.37|5619.37|0
1637598110000|2021-11-22 16:21:50|5619.73|5619.73|5619.73|5619.73|5619.96|5619.96|5619.73|5619.73|0
1637598120000|2021-11-22 16:22:00|5619.37|5619.37|5619.02|5619.02|5619.37|5619.37|5619.02|5619.02|0
1637598130000|2021-11-22 16:22:10|5619.37|5619.37|5619.1|5619.1|5619.37|5619.37|5619.1|5619.1|0
1637598140000|2021-11-22 16:22:20|5619.45|5619.45|5619.05|5619.05|5619.45|5619.45|5619.05|5619.05|0
1637598150000|2021-11-22 16:22:30|5617.99|5617.99|5619.76|5619.76|5619.76|5619.76|5617.99|5617.99|0
1637598180000|2021-11-22 16:23:00|5620.01|5620.01|5620.64|5620.64|5620.64|5620.64|5620.01|5620.01|0
1637598200000|2021-11-22 16:23:20|5620.29|5620.29|5620.4|5620.4|5620.4|5620.4|5620.29|5620.29|0
1637598210000|2021-11-22 16:23:30|5620.05|5620.05|5619.93|5619.93|5620.05|5620.05|5619.93|5619.93|0
1637598220000|2021-11-22 16:23:40|5619.38|5619.38|5619.13|5619.13|5619.38|5619.38|5619.13|5619.13|0
1637598240000|2021-11-22 16:24:00|5619.41|5619.41|5619.41|5619.41|5619.41|5619.41|5619.41|5619.41|0
1637598250000|2021-11-22 16:24:10|5619.52|5619.52|5619.52|5619.52|5619.52|5619.52|5619.52|5619.52|0
1637598270000|2021-11-22 16:24:30|5620.23|5620.23|5620.68|5620.68|5620.68|5620.68|5620.23|5620.23|0
1637598290000|2021-11-22 16:24:50|5620.41|5620.41|5620.29|5620.29|5620.41|5620.41|5620.29|5620.29|0
1637598300000|2021-11-22 16:25:00|5620.17|5620.17|5620.17|5620.17|5620.17|5620.17|5620.17|5620.17|0
1637598340000|2021-11-22 16:25:40|5620.05|5620.05|5620.89|5620.89|5620.89|5620.89|5619.94|5619.94|0
1637598350000|2021-11-22 16:25:50|5620.54|5620.54|5620.54|5620.54|5620.54|5620.54|5620.54|5620.54|0
1637598390000|2021-11-22 16:26:30|5620.29|5620.29|5620.29|5620.29|5620.29|5620.29|5620.29|5620.29|0
1637598400000|2021-11-22 16:26:40|5620.54|5620.54|5620.54|5620.54|5620.54|5620.54|5620.54|5620.54|0
1637598410000|2021-11-22 16:26:50|5620.19|5620.19|5620.19|5620.19|5620.19|5620.19|5619.83|5619.83|0
1637598420000|2021-11-22 16:27:00|5619.95|5619.95|5619.84|5619.84|5620.12|5620.12|5619.72|5619.72|0
1637598440000|2021-11-22 16:27:20|5619.72|5619.72|5619.84|5619.84|5619.84|5619.84|5619.72|5619.72|0
1637598450000|2021-11-22 16:27:30|5619.5|5619.5|5619.5|5619.5|5619.5|5619.5|5619.5|5619.5|0
1637598460000|2021-11-22 16:27:40|5619.85|5619.85|5619.85|5619.85|5619.85|5619.85|5619.85|5619.85|0
1637598470000|2021-11-22 16:27:50|5619.5|5619.5|5619.5|5619.5|5619.5|5619.5|5619.5|5619.5|0
1637598480000|2021-11-22 16:28:00|5620.2|5620.2|5621.25|5621.25|5621.37|5621.37|5620.2|5620.2|0
1637598490000|2021-11-22 16:28:10|5620.97|5620.97|5620.97|5620.97|5620.97|5620.97|5620.97|5620.97|0
1637598500000|2021-11-22 16:28:20|5620.62|5620.62|5621.68|5621.68|5621.68|5621.68|5620.62|5620.62|0
1637598510000|2021-11-22 16:28:30|5622.17|5622.17|5624.08|5624.08|5624.08|5624.08|5622.17|5622.17|0
1637598520000|2021-11-22 16:28:40|5624.42|5624.42|5624.42|5624.42|5624.42|5624.42|5624.42|5624.42|0
1637598540000|2021-11-22 16:29:00|5624.77|5624.77|5624.77|5624.77|5625.13|5625.13|5624.77|5624.77|0
1637598550000|2021-11-22 16:29:10|5625.13|5625.13|5625.13|5625.13|5625.13|5625.13|5625.13|5625.13|0
1637598560000|2021-11-22 16:29:20|5625.36|5625.36|5625.48|5625.48|5625.48|5625.48|5625.24|5625.24|0
1637598570000|2021-11-22 16:29:30|5626.54|5626.54|5627.49|5627.49|5627.49|5627.49|5626.54|5626.54|0
1637598580000|2021-11-22 16:29:40|5627.84|5627.84|5628.88|5628.88|5628.88|5628.88|5627.73|5627.73|0
1637598590000|2021-11-22 16:29:50|5627.82|5627.82|5628.48|5628.48|5628.64|5628.64|5627.58|5627.58|0
1637655300000|2021-11-23 08:15:00|5605.71|5605.71|5608.18|5608.18|5608.18|5608.18|5605.71|5605.71|0
1637655310000|2021-11-23 08:15:10|5607.83|5607.83|5606.77|5606.77|5607.83|5607.83|5606.77|5606.77|0
1637655320000|2021-11-23 08:15:20|5606.42|5606.42|5606.07|5606.07|5606.42|5606.42|5606.07|5606.07|0
1637655340000|2021-11-23 08:15:40|5605.72|5605.72|5605.72|5605.72|5605.72|5605.72|5605.72|5605.72|0
1637655360000|2021-11-23 08:16:00|5606.42|5606.42|5605.06|5605.06|5606.42|5606.42|5605.06|5605.06|0
1637655370000|2021-11-23 08:16:10|5606.07|5606.07|5603.97|5603.97|5606.07|5606.07|5603.97|5603.97|0
1637655380000|2021-11-23 08:16:20|5604.65|5604.65|5604.98|5604.98|5604.98|5604.98|5604.65|5604.65|0
1637655400000|2021-11-23 08:16:40|5605.69|5605.69|5605.69|5605.69|5605.69|5605.69|5605.69|5605.69|0
1637655410000|2021-11-23 08:16:50|5604.98|5604.98|5604.98|5604.98|5604.98|5604.98|5604.98|5604.98|0
1637655420000|2021-11-23 08:17:00|5604.63|5604.63|5604.38|5604.38|5604.63|5604.63|5604.38|5604.38|0
1637655430000|2021-11-23 08:17:10|5605.09|5605.09|5603.68|5603.68|5605.09|5605.09|5603.68|5603.68|0
1637655440000|2021-11-23 08:17:20|5604.39|5604.39|5604.27|5604.27|5604.39|5604.39|5604.27|5604.27|0
1637655450000|2021-11-23 08:17:30|5604.97|5604.97|5604.97|5604.97|5604.97|5604.97|5604.97|5604.97|0
1637655480000|2021-11-23 08:18:00|5604.64|5604.64|5602.95|5602.95|5604.64|5604.64|5602.31|5602.31|0
1637655500000|2021-11-23 08:18:20|5604.36|5604.36|5604.71|5604.71|5604.71|5604.71|5604.36|5604.36|0
1637655510000|2021-11-23 08:18:30|5604|5604|5604|5604|5604|5604|5604|5604|0
1637655520000|2021-11-23 08:18:40|5603.73|5603.73|5604.43|5604.43|5604.78|5604.78|5603.73|5603.73|0
1637655530000|2021-11-23 08:18:50|5603.37|5603.37|5605.14|5605.14|5605.14|5605.14|5603.02|5603.02|0
1637655540000|2021-11-23 08:19:00|5604.78|5604.78|5603.73|5603.73|5604.78|5604.78|5603.73|5603.73|0
1637655560000|2021-11-23 08:19:20|5604.08|5604.08|5604.08|5604.08|5604.08|5604.08|5604.08|5604.08|0
1637655580000|2021-11-23 08:19:40|5605.84|5605.84|5606.55|5606.55|5606.55|5606.55|5604.78|5604.78|0
1637655610000|2021-11-23 08:20:10|5606.9|5606.9|5606.9|5606.9|5606.9|5606.9|5606.9|5606.9|0
1637655640000|2021-11-23 08:20:40|5606.16|5606.16|5607.43|5607.43|5607.43|5607.43|5606.16|5606.16|0
1637655650000|2021-11-23 08:20:50|5607.78|5607.78|5608.14|5608.14|5608.14|5608.14|5607.78|5607.78|0
1637655660000|2021-11-23 08:21:00|5609.55|5609.55|5612.11|5612.11|5612.11|5612.11|5609.55|5609.55|0
1637655680000|2021-11-23 08:21:20|5612.47|5612.47|5611.63|5611.63|5612.47|5612.47|5611.63|5611.63|0
1637655720000|2021-11-23 08:22:00|5613.75|5613.75|5612.69|5612.69|5613.75|5613.75|5612.69|5612.69|0
1637655730000|2021-11-23 08:22:10|5611.28|5611.28|5611.98|5611.98|5611.98|5611.98|5611.28|5611.28|0
1637655740000|2021-11-23 08:22:20|5611.71|5611.71|5611.71|5611.71|5611.71|5611.71|5611.71|5611.71|0
1637655760000|2021-11-23 08:22:40|5612.41|5612.41|5611.35|5611.35|5612.41|5612.41|5611.35|5611.35|0
1637655780000|2021-11-23 08:23:00|5610.11|5610.11|5610.11|5610.11|5610.11|5610.11|5610.11|5610.11|0
1637655810000|2021-11-23 08:23:30|5609.77|5609.77|5608.71|5608.71|5609.77|5609.77|5608.71|5608.71|0
1637655820000|2021-11-23 08:23:40|5608.36|5608.36|5608.98|5608.98|5608.98|5608.98|5608.36|5608.36|0
1637655830000|2021-11-23 08:23:50|5610.74|5610.74|5610.74|5610.74|5610.74|5610.74|5610.74|5610.74|0
1637655870000|2021-11-23 08:24:30|5610.86|5610.86|5611.85|5611.85|5611.85|5611.85|5610.86|5610.86|0
1637655880000|2021-11-23 08:24:40|5612.21|5612.21|5612.21|5612.21|5612.21|5612.21|5612.21|5612.21|0
1637655920000|2021-11-23 08:25:20|5609.73|5609.73|5610.09|5610.09|5610.09|5610.09|5609.38|5609.38|0
1637655930000|2021-11-23 08:25:30|5610.44|5610.44|5610.79|5610.79|5610.79|5610.79|5610.44|5610.44|0
1637655960000|2021-11-23 08:26:00|5608.68|5608.68|5608.95|5608.95|5608.95|5608.95|5608.68|5608.68|0
1637655970000|2021-11-23 08:26:10|5608.6|5608.6|5608.95|5608.95|5608.95|5608.95|5607.9|5607.9|0
1637655980000|2021-11-23 08:26:20|5608.25|5608.25|5608.25|5608.25|5608.25|5608.25|5608.25|5608.25|0
1637656000000|2021-11-23 08:26:40|5607.54|5607.54|5607.54|5607.54|5607.54|5607.54|5607.54|5607.54|0
1637656010000|2021-11-23 08:26:50|5608.95|5608.95|5608.95|5608.95|5608.95|5608.95|5608.95|5608.95|0
1637656020000|2021-11-23 08:27:00|5608.6|5608.6|5608.6|5608.6|5608.6|5608.6|5608.6|5608.6|0
1637656040000|2021-11-23 08:27:20|5609.07|5609.07|5609.07|5609.07|5609.07|5609.07|5609.07|5609.07|0
1637656090000|2021-11-23 08:28:10|5609.78|5609.78|5610.13|5610.13|5610.84|5610.84|5609.42|5609.42|0
1637656130000|2021-11-23 08:28:50|5610.95|5610.95|5614.24|5614.24|5614.36|5614.36|5610.95|5610.95|0
1637656140000|2021-11-23 08:29:00|5614.52|5614.52|5614.86|5614.86|5614.86|5614.86|5614.52|5614.52|0
1637656150000|2021-11-23 08:29:10|5614.15|5614.15|5614.15|5614.15|5614.15|5614.15|5614.15|5614.15|0
1637656190000|2021-11-23 08:29:50|5613.45|5613.45|5613.8|5613.8|5613.8|5613.8|5613.45|5613.45|0
1637656200000|2021-11-23 08:30:00|5613.45|5613.45|5617.01|5617.01|5617.36|5617.36|5613.45|5613.45|0
1637656210000|2021-11-23 08:30:10|5618.42|5618.42|5618.42|5618.42|5618.42|5618.42|5618.42|5618.42|0
1637656220000|2021-11-23 08:30:20|5618.76|5618.76|5618.76|5618.76|5618.76|5618.76|5618.76|5618.76|0
1637656230000|2021-11-23 08:30:30|5619.1|5619.1|5619.1|5619.1|5619.1|5619.1|5619.1|5619.1|0
1637656250000|2021-11-23 08:30:50|5618.76|5618.76|5618.64|5618.64|5618.76|5618.76|5618.64|5618.64|0
1637656260000|2021-11-23 08:31:00|5619.14|5619.14|5619.14|5619.14|5619.14|5619.14|5619.14|5619.14|0
1637656280000|2021-11-23 08:31:20|5618.86|5618.86|5617.1|5617.1|5618.86|5618.86|5617.1|5617.1|0
1637656310000|2021-11-23 08:31:50|5617.45|5617.45|5617.45|5617.45|5617.45|5617.45|5617.45|5617.45|0
1637656320000|2021-11-23 08:32:00|5617.11|5617.11|5617.7|5617.7|5617.7|5617.7|5616.61|5616.61|0
1637656330000|2021-11-23 08:32:10|5618.41|5618.41|5619.11|5619.11|5619.11|5619.11|5618.41|5618.41|0
1637656340000|2021-11-23 08:32:20|5618.41|5618.41|5618.41|5618.41|5618.76|5618.76|5618.05|5618.05|0
1637656350000|2021-11-23 08:32:30|5618.05|5618.05|5618.76|5618.76|5618.76|5618.76|5618.05|5618.05|0
1637656390000|2021-11-23 08:33:10|5618.41|5618.41|5619.11|5619.11|5619.11|5619.11|5618.41|5618.41|0
1637656410000|2021-11-23 08:33:30|5618.05|5618.05|5618.05|5618.05|5618.05|5618.05|5618.05|5618.05|0
1637656430000|2021-11-23 08:33:50|5618.41|5618.41|5618.05|5618.05|5619.11|5619.11|5618.05|5618.05|0
1637656440000|2021-11-23 08:34:00|5616.12|5616.12|5615.34|5615.34|5616.12|5616.12|5615.34|5615.34|0
1637656450000|2021-11-23 08:34:10|5613.93|5613.93|5614.63|5614.63|5614.63|5614.63|5613.22|5613.22|0
1637656460000|2021-11-23 08:34:20|5614.28|5614.28|5615.34|5615.34|5615.34|5615.34|5614.28|5614.28|0
1637656470000|2021-11-23 08:34:30|5614.99|5614.99|5614.99|5614.99|5614.99|5614.99|5614.99|5614.99|0
1637656480000|2021-11-23 08:34:40|5616.05|5616.05|5616.05|5616.05|5616.4|5616.4|5616.05|5616.05|0
1637656490000|2021-11-23 08:34:50|5617.46|5617.46|5617.46|5617.46|5617.46|5617.46|5617.46|5617.46|0
1637656520000|2021-11-23 08:35:20|5620.28|5620.28|5620.28|5620.28|5620.28|5620.28|5620.28|5620.28|0
1637656530000|2021-11-23 08:35:30|5620.52|5620.52|5621.22|5621.22|5621.22|5621.22|5620.52|5620.52|0
1637656540000|2021-11-23 08:35:40|5621.97|5621.97|5621.97|5621.97|5621.97|5621.97|5621.97|5621.97|0
1637656560000|2021-11-23 08:36:00|5622.22|5622.22|5622.22|5622.22|5622.22|5622.22|5622.22|5622.22|0
1637656570000|2021-11-23 08:36:10|5623.98|5623.98|5623.98|5623.98|5623.98|5623.98|5623.98|5623.98|0
1637656590000|2021-11-23 08:36:30|5623.28|5623.28|5623.28|5623.28|5623.28|5623.28|5623.28|5623.28|0
1637656620000|2021-11-23 08:37:00|5623.98|5623.98|5623.98|5623.98|5623.98|5623.98|5623.98|5623.98|0
1637656650000|2021-11-23 08:37:30|5625.04|5625.04|5625.04|5625.04|5625.04|5625.04|5625.04|5625.04|0
1637656670000|2021-11-23 08:37:50|5624.69|5624.69|5625.4|5625.4|5625.4|5625.4|5624.69|5624.69|0
1637656740000|2021-11-23 08:39:00|5625.95|5625.95|5628.38|5628.38|5628.38|5628.38|5625.95|5625.95|0
1637656750000|2021-11-23 08:39:10|5627.32|5627.32|5627.32|5627.32|5627.32|5627.32|5627.32|5627.32|0
1637656790000|2021-11-23 08:39:50|5629.44|5629.44|5629.44|5629.44|5629.44|5629.44|5629.44|5629.44|0
1637656810000|2021-11-23 08:40:10|5629.09|5629.09|5629.09|5629.09|5629.09|5629.09|5629.09|5629.09|0
1637656840000|2021-11-23 08:40:40|5629.79|5629.79|5629.79|5629.79|5629.79|5629.79|5629.79|5629.79|0
1637656880000|2021-11-23 08:41:20|5628.03|5628.03|5628.03|5628.03|5628.03|5628.03|5628.03|5628.03|0
1637656920000|2021-11-23 08:42:00|5626.62|5626.62|5626.62|5626.62|5626.62|5626.62|5626.62|5626.62|0
1637656930000|2021-11-23 08:42:10|5627.61|5627.61|5628.61|5628.61|5628.61|5628.61|5627.61|5627.61|0
1637656940000|2021-11-23 08:42:20|5629.67|5629.67|5629.67|5629.67|5629.67|5629.67|5629.67|5629.67|0
1637656980000|2021-11-23 08:43:00|5628.61|5628.61|5628.25|5628.25|5628.61|5628.61|5628.25|5628.25|0
1637656990000|2021-11-23 08:43:10|5628.81|5628.81|5628.81|5628.81|5629.52|5629.52|5628.81|5628.81|0
1637657000000|2021-11-23 08:43:20|5629.31|5629.31|5629.06|5629.06|5629.31|5629.31|5629.06|5629.06|0
1637657060000|2021-11-23 08:44:20|5628.71|5628.71|5628.71|5628.71|5628.71|5628.71|5628.71|5628.71|0
1637657090000|2021-11-23 08:44:50|5627.3|5627.3|5627.3|5627.3|5627.3|5627.3|5627.3|5627.3|0
1637657100000|2021-11-23 08:45:00|5626.59|5626.59|5626.59|5626.59|5626.59|5626.59|5626.59|5626.59|0
1637657110000|2021-11-23 08:45:10|5626.34|5626.34|5627.4|5627.4|5627.4|5627.4|5626.34|5626.34|0
1637657130000|2021-11-23 08:45:30|5629.52|5629.52|5629.52|5629.52|5629.52|5629.52|5629.52|5629.52|0
1637657140000|2021-11-23 08:45:40|5630.22|5630.22|5630.22|5630.22|5630.22|5630.22|5630.22|5630.22|0
1637657150000|2021-11-23 08:45:50|5630.47|5630.47|5631.05|5631.05|5631.05|5631.05|5630.47|5630.47|0
1637657160000|2021-11-23 08:46:00|5632.32|5632.32|5632.32|5632.32|5632.32|5632.32|5632.32|5632.32|0
1637657170000|2021-11-23 08:46:10|5631.26|5631.26|5631.61|5631.61|5631.61|5631.61|5631.26|5631.26|0
1637657210000|2021-11-23 08:46:50|5630.55|5630.55|5631.55|5631.55|5631.55|5631.55|5630.55|5630.55|0
1637657220000|2021-11-23 08:47:00|5631.8|5631.8|5633.38|5633.38|5633.38|5633.38|5631.8|5631.8|0
1637657230000|2021-11-23 08:47:10|5633.88|5633.88|5634.38|5634.38|5634.38|5634.38|5633.13|5633.13|0
1637657240000|2021-11-23 08:47:20|5635.12|5635.12|5635.12|5635.12|5635.12|5635.12|5635.12|5635.12|0
1637657250000|2021-11-23 08:47:30|5636.89|5636.89|5636.89|5636.89|5636.89|5636.89|5636.89|5636.89|0
1637657260000|2021-11-23 08:47:40|5637.24|5637.24|5638.15|5638.15|5638.15|5638.15|5637.24|5637.24|0
1637657270000|2021-11-23 08:47:50|5638.71|5638.71|5639.21|5639.21|5639.21|5639.21|5638.71|5638.71|0
1637657280000|2021-11-23 08:48:00|5639.95|5639.95|5643.11|5643.11|5643.35|5643.35|5639.95|5639.95|0
1637657290000|2021-11-23 08:48:10|5642.61|5642.61|5640.87|5640.87|5642.61|5642.61|5640.87|5640.87|0
1637657300000|2021-11-23 08:48:20|5641.12|5641.12|5639.43|5639.43|5641.12|5641.12|5639.43|5639.43|0
1637657320000|2021-11-23 08:48:40|5639.54|5639.54|5639.54|5639.54|5639.54|5639.54|5639.54|5639.54|0
1637657330000|2021-11-23 08:48:50|5638.3|5638.3|5638.3|5638.3|5638.3|5638.3|5638.3|5638.3|0
1637657340000|2021-11-23 08:49:00|5637.96|5637.96|5637.96|5637.96|5637.96|5637.96|5637.96|5637.96|0
1637657350000|2021-11-23 08:49:10|5636.2|5636.2|5634.79|5634.79|5636.2|5636.2|5634.79|5634.79|0
1637657360000|2021-11-23 08:49:20|5631.53|5631.53|5630.29|5630.29|5631.53|5631.53|5630.29|5630.29|0
1637657370000|2021-11-23 08:49:30|5631|5631|5630.41|5630.41|5631.12|5631.12|5630.41|5630.41|0
1637657400000|2021-11-23 08:50:00|5632.88|5632.88|5632.88|5632.88|5632.88|5632.88|5632.88|5632.88|0
1637657410000|2021-11-23 08:50:10|5633.22|5633.22|5633.92|5633.92|5633.92|5633.92|5633.22|5633.22|0
1637657420000|2021-11-23 08:50:20|5634.98|5634.98|5634.98|5634.98|5634.98|5634.98|5634.98|5634.98|0
1637657430000|2021-11-23 08:50:30|5635.1|5635.1|5635.1|5635.1|5635.1|5635.1|5635.1|5635.1|0
1637657440000|2021-11-23 08:50:40|5635.6|5635.6|5635.48|5635.48|5635.6|5635.6|5635.48|5635.48|0
1637657450000|2021-11-23 08:50:50|5635.6|5635.6|5635.6|5635.6|5635.6|5635.6|5635.6|5635.6|0
1637657460000|2021-11-23 08:51:00|5635.94|5635.94|5635.94|5635.94|5635.94|5635.94|5635.94|5635.94|0
1637657500000|2021-11-23 08:51:40|5636.99|5636.99|5636.99|5636.99|5636.99|5636.99|5636.99|5636.99|0
1637657510000|2021-11-23 08:51:50|5638.05|5638.05|5638.05|5638.05|5638.05|5638.05|5638.05|5638.05|0
1637657540000|2021-11-23 08:52:20|5638.8|5638.8|5638.8|5638.8|5638.8|5638.8|5638.8|5638.8|0
1637657550000|2021-11-23 08:52:30|5637.74|5637.74|5637.74|5637.74|5637.74|5637.74|5637.74|5637.74|0
1637657560000|2021-11-23 08:52:40|5638.21|5638.21|5638.89|5638.89|5638.89|5638.89|5638.21|5638.21|0
1637657570000|2021-11-23 08:52:50|5639.88|5639.88|5640.16|5640.16|5640.16|5640.16|5639.88|5639.88|0
1637657580000|2021-11-23 08:53:00|5641.22|5641.22|5640.16|5640.16|5641.22|5641.22|5640.16|5640.16|0
1637657590000|2021-11-23 08:53:10|5640.51|5640.51|5640.51|5640.51|5640.51|5640.51|5640.51|5640.51|0
1637657600000|2021-11-23 08:53:20|5641.5|5641.5|5641.78|5641.78|5641.78|5641.78|5641.5|5641.5|0
1637657610000|2021-11-23 08:53:30|5642.28|5642.28|5642.28|5642.28|5642.28|5642.28|5642.28|5642.28|0
1637657640000|2021-11-23 08:54:00|5641.22|5641.22|5641.43|5641.43|5641.93|5641.93|5641.22|5641.22|0
1637657670000|2021-11-23 08:54:30|5641.78|5641.78|5641.78|5641.78|5641.78|5641.78|5641.78|5641.78|0
1637657690000|2021-11-23 08:54:50|5641.43|5641.43|5641.18|5641.18|5641.43|5641.43|5641.18|5641.18|0
1637657700000|2021-11-23 08:55:00|5640.48|5640.48|5640.14|5640.14|5640.48|5640.48|5640.14|5640.14|0
1637657720000|2021-11-23 08:55:20|5641.13|5641.13|5641.13|5641.13|5641.13|5641.13|5641.13|5641.13|0
1637657740000|2021-11-23 08:55:40|5641.48|5641.48|5641.48|5641.48|5641.48|5641.48|5641.48|5641.48|0
1637657790000|2021-11-23 08:56:30|5642.19|5642.19|5642.19|5642.19|5642.19|5642.19|5642.19|5642.19|0
1637657820000|2021-11-23 08:57:00|5641.84|5641.84|5633.39|5633.39|5641.84|5641.84|5633.39|5633.39|0
1637657830000|2021-11-23 08:57:10|5633.74|5633.74|5633.74|5633.74|5633.74|5633.74|5633.74|5633.74|0
1637657850000|2021-11-23 08:57:30|5633.39|5633.39|5633.39|5633.39|5633.39|5633.39|5633.39|5633.39|0
1637657860000|2021-11-23 08:57:40|5634.45|5634.45|5633.77|5633.77|5634.45|5634.45|5633.77|5633.77|0
1637657870000|2021-11-23 08:57:50|5633.65|5633.65|5633.89|5633.89|5633.89|5633.89|5633.65|5633.65|0
1637657880000|2021-11-23 08:58:00|5634.01|5634.01|5635.06|5635.06|5635.06|5635.06|5634.01|5634.01|0
1637657890000|2021-11-23 08:58:10|5636.12|5636.12|5636.12|5636.12|5636.12|5636.12|5636.12|5636.12|0
1637657930000|2021-11-23 08:58:50|5636.46|5636.46|5636.58|5636.58|5636.7|5636.7|5636.46|5636.46|0
1637657950000|2021-11-23 08:59:10|5636.86|5636.86|5636.86|5636.86|5636.86|5636.86|5636.86|5636.86|0
1637657970000|2021-11-23 08:59:30|5636.5|5636.5|5635.8|5635.8|5636.5|5636.5|5635.8|5635.8|0
1637657990000|2021-11-23 08:59:50|5635.05|5635.05|5633.64|5633.64|5635.05|5635.05|5633.64|5633.64|0
1637658000000|2021-11-23 09:00:00|5635.05|5635.05|5636.64|5636.64|5636.64|5636.64|5635.05|5635.05|0
1637658030000|2021-11-23 09:00:30|5638.13|5638.13|5638.13|5638.13|5638.13|5638.13|5638.13|5638.13|0
1637658040000|2021-11-23 09:00:40|5639.19|5639.19|5639.19|5639.19|5639.19|5639.19|5639.19|5639.19|0
1637658050000|2021-11-23 09:00:50|5638.83|5638.83|5638.48|5638.48|5638.83|5638.83|5638.48|5638.48|0
1637658060000|2021-11-23 09:01:00|5637.46|5637.46|5636.22|5636.22|5637.46|5637.46|5636.22|5636.22|0
1637658070000|2021-11-23 09:01:10|5636.34|5636.34|5634.91|5634.91|5636.68|5636.68|5634.91|5634.91|0
1637658080000|2021-11-23 09:01:20|5636.32|5636.32|5637.46|5637.46|5637.46|5637.46|5635.97|5635.97|0
1637658110000|2021-11-23 09:01:50|5638.87|5638.87|5638.87|5638.87|5638.87|5638.87|5638.87|5638.87|0
1637658120000|2021-11-23 09:02:00|5638.52|5638.52|5639.23|5639.23|5639.23|5639.23|5638.52|5638.52|0
1637658130000|2021-11-23 09:02:10|5639.46|5639.46|5639.81|5639.81|5639.81|5639.81|5639.46|5639.46|0
1637658140000|2021-11-23 09:02:20|5639.11|5639.11|5638.4|5638.4|5639.11|5639.11|5638.4|5638.4|0
1637658160000|2021-11-23 09:02:40|5637.69|5637.69|5637.69|5637.69|5637.69|5637.69|5637.69|5637.69|0
1637658170000|2021-11-23 09:02:50|5635.93|5635.93|5635.93|5635.93|5635.93|5635.93|5635.93|5635.93|0
1637658180000|2021-11-23 09:03:00|5635.81|5635.81|5635.81|5635.81|5635.81|5635.81|5635.81|5635.81|0
1637658190000|2021-11-23 09:03:10|5634.75|5634.75|5634.75|5634.75|5634.75|5634.75|5634.75|5634.75|0
1637658200000|2021-11-23 09:03:20|5635.46|5635.46|5635.46|5635.46|5635.46|5635.46|5635.46|5635.46|0
1637658220000|2021-11-23 09:03:40|5635.23|5635.23|5633.11|5633.11|5635.23|5635.23|5633.11|5633.11|0
1637658230000|2021-11-23 09:03:50|5632.87|5632.87|5632.17|5632.17|5633.22|5633.22|5632.17|5632.17|0
1637658270000|2021-11-23 09:04:30|5631.11|5631.11|5633.58|5633.58|5633.58|5633.58|5631.11|5631.11|0
1637658290000|2021-11-23 09:04:50|5632.52|5632.52|5632.52|5632.52|5632.52|5632.52|5632.52|5632.52|0
1637658300000|2021-11-23 09:05:00|5633.58|5633.58|5633.56|5633.56|5633.81|5633.81|5633.56|5633.56|0
1637658310000|2021-11-23 09:05:10|5633.06|5633.06|5634.83|5634.83|5635.18|5635.18|5633.06|5633.06|0
1637658320000|2021-11-23 09:05:20|5634.6|5634.6|5634.24|5634.24|5634.6|5634.6|5634.24|5634.24|0
1637658330000|2021-11-23 09:05:30|5633.89|5633.89|5633.55|5633.55|5633.89|5633.89|5633.55|5633.55|0
1637658340000|2021-11-23 09:05:40|5631.79|5631.79|5631.79|5631.79|5631.79|5631.79|5631.79|5631.79|0
1637658350000|2021-11-23 09:05:50|5630.94|5630.94|5628.74|5628.74|5630.94|5630.94|5628.74|5628.74|0
1637658360000|2021-11-23 09:06:00|5629.79|5629.79|5630.13|5630.13|5630.13|5630.13|5629.79|5629.79|0
1637658370000|2021-11-23 09:06:10|5630.49|5630.49|5630.49|5630.49|5630.49|5630.49|5630.49|5630.49|0
1637658400000|2021-11-23 09:06:40|5631.16|5631.16|5630.83|5630.83|5631.16|5631.16|5630.83|5630.83|0
1637658440000|2021-11-23 09:07:20|5630.47|5630.47|5630.71|5630.71|5630.71|5630.71|5630.36|5630.36|0
1637658450000|2021-11-23 09:07:30|5630.36|5630.36|5630.36|5630.36|5630.36|5630.36|5630.36|5630.36|0
1637658480000|2021-11-23 09:08:00|5629.65|5629.65|5629.65|5629.65|5629.65|5629.65|5629.65|5629.65|0
1637658490000|2021-11-23 09:08:10|5629.3|5629.3|5629.65|5629.65|5629.65|5629.65|5628.95|5628.95|0
1637658500000|2021-11-23 09:08:20|5630|5630|5630|5630|5630|5630|5630|5630|0
1637658510000|2021-11-23 09:08:30|5629.3|5629.3|5629.29|5629.29|5629.3|5629.3|5628.59|5628.59|0
1637658520000|2021-11-23 09:08:40|5629.18|5629.18|5628.94|5628.94|5629.29|5629.29|5628.94|5628.94|0
1637658540000|2021-11-23 09:09:00|5626.12|5626.12|5627.18|5627.18|5627.18|5627.18|5626.12|5626.12|0
1637658560000|2021-11-23 09:09:20|5627.53|5627.53|5627.53|5627.53|5627.53|5627.53|5627.53|5627.53|0
1637658580000|2021-11-23 09:09:40|5627.03|5627.03|5627.03|5627.03|5627.03|5627.03|5627.03|5627.03|0
1637658590000|2021-11-23 09:09:50|5628.03|5628.03|5628.03|5628.03|5628.03|5628.03|5628.03|5628.03|0
1637658620000|2021-11-23 09:10:20|5628.61|5628.61|5628.49|5628.49|5628.61|5628.61|5628.49|5628.49|0
1637658630000|2021-11-23 09:10:30|5628.85|5628.85|5628.85|5628.85|5628.85|5628.85|5628.85|5628.85|0
1637658690000|2021-11-23 09:11:30|5629.55|5629.55|5629.55|5629.55|5629.55|5629.55|5629.55|5629.55|0
1637658730000|2021-11-23 09:12:10|5629.3|5629.3|5629.3|5629.3|5629.3|5629.3|5629.3|5629.3|0
1637658740000|2021-11-23 09:12:20|5626.83|5626.83|5626.44|5626.44|5626.83|5626.83|5626.44|5626.44|0
1637658770000|2021-11-23 09:12:50|5629.26|5629.26|5629.26|5629.26|5629.26|5629.26|5629.26|5629.26|0
1637658810000|2021-11-23 09:13:30|5628.56|5628.56|5628.67|5628.67|5628.67|5628.67|5628.56|5628.56|0
1637658820000|2021-11-23 09:13:40|5628.56|5628.56|5628.56|5628.56|5628.56|5628.56|5628.56|5628.56|0
1637658830000|2021-11-23 09:13:50|5627.5|5627.5|5627.38|5627.38|5627.5|5627.5|5627.38|5627.38|0
1637658850000|2021-11-23 09:14:10|5628.44|5628.44|5629.5|5629.5|5629.5|5629.5|5628.44|5628.44|0
1637658890000|2021-11-23 09:14:50|5629.84|5629.84|5629.84|5629.84|5629.84|5629.84|5629.84|5629.84|0
1637658920000|2021-11-23 09:15:20|5628.07|5628.07|5628.07|5628.07|5628.07|5628.07|5627.72|5627.72|0
1637658940000|2021-11-23 09:15:40|5628.42|5628.42|5628.19|5628.19|5628.42|5628.42|5628.19|5628.19|0
1637658950000|2021-11-23 09:15:50|5628.31|5628.31|5629.13|5629.13|5629.13|5629.13|5628.31|5628.31|0
1637658990000|2021-11-23 09:16:30|5628.07|5628.07|5628.07|5628.07|5628.07|5628.07|5628.07|5628.07|0
1637659000000|2021-11-23 09:16:40|5628.3|5628.3|5628.3|5628.3|5628.3|5628.3|5628.3|5628.3|0
1637659010000|2021-11-23 09:16:50|5628.03|5628.03|5628.03|5628.03|5628.03|5628.03|5628.03|5628.03|0
1637659020000|2021-11-23 09:17:00|5626.78|5626.78|5626.78|5626.78|5626.78|5626.78|5626.78|5626.78|0
1637659040000|2021-11-23 09:17:20|5627.14|5627.14|5627.14|5627.14|5627.14|5627.14|5627.14|5627.14|0
1637659050000|2021-11-23 09:17:30|5627.83|5627.83|5628.06|5628.06|5628.06|5628.06|5627.83|5627.83|0
1637659080000|2021-11-23 09:18:00|5628.34|5628.34|5628.57|5628.57|5628.57|5628.57|5628.34|5628.34|0
1637659150000|2021-11-23 09:19:10|5627.87|5627.87|5627.87|5627.87|5627.87|5627.87|5627.87|5627.87|0
1637659160000|2021-11-23 09:19:20|5627.16|5627.16|5627.16|5627.16|5627.16|5627.16|5627.16|5627.16|0
1637659170000|2021-11-23 09:19:30|5626.88|5626.88|5626.88|5626.88|5626.88|5626.88|5626.88|5626.88|0
1637659180000|2021-11-23 09:19:40|5627.94|5627.94|5627.94|5627.94|5627.94|5627.94|5627.94|5627.94|0
1637659200000|2021-11-23 09:20:00|5628.65|5628.65|5628.65|5628.65|5628.65|5628.65|5628.65|5628.65|0
1637659210000|2021-11-23 09:20:10|5628.31|5628.31|5626.9|5626.9|5628.31|5628.31|5626.9|5626.9|0
1637659230000|2021-11-23 09:20:30|5627.25|5627.25|5627.6|5627.6|5627.6|5627.6|5627.25|5627.25|0
1637659240000|2021-11-23 09:20:40|5627.25|5627.25|5627.25|5627.25|5627.25|5627.25|5627.25|5627.25|0
1637659290000|2021-11-23 09:21:30|5628.66|5628.66|5628.66|5628.66|5628.66|5628.66|5628.66|5628.66|0
1637659300000|2021-11-23 09:21:40|5628.31|5628.31|5628.66|5628.66|5628.66|5628.66|5628.31|5628.31|0
1637659320000|2021-11-23 09:22:00|5629.28|5629.28|5633.97|5633.97|5633.97|5633.97|5629.28|5629.28|0
1637659340000|2021-11-23 09:22:20|5634.09|5634.09|5634.09|5634.09|5634.09|5634.09|5634.09|5634.09|0
1637659360000|2021-11-23 09:22:40|5633.03|5633.03|5630.27|5630.27|5633.03|5633.03|5630.27|5630.27|0
1637659370000|2021-11-23 09:22:50|5630.62|5630.62|5630.62|5630.62|5630.62|5630.62|5630.62|5630.62|0
1637659400000|2021-11-23 09:23:20|5629.13|5629.13|5629.13|5629.13|5629.13|5629.13|5629.13|5629.13|0
1637659420000|2021-11-23 09:23:40|5628.78|5628.78|5629.48|5629.48|5629.48|5629.48|5628.78|5628.78|0
1637659440000|2021-11-23 09:24:00|5629.72|5629.72|5629.72|5629.72|5629.72|5629.72|5629.72|5629.72|0
1637659460000|2021-11-23 09:24:20|5629.01|5629.01|5629.01|5629.01|5629.01|5629.01|5629.01|5629.01|0
1637659480000|2021-11-23 09:24:40|5629.86|5629.86|5631.04|5631.04|5631.29|5631.29|5629.86|5629.86|0
1637659490000|2021-11-23 09:24:50|5630.68|5630.68|5630.68|5630.68|5630.68|5630.68|5630.68|5630.68|0
1637659500000|2021-11-23 09:25:00|5630.57|5630.57|5630.57|5630.57|5630.57|5630.57|5630.57|5630.57|0
1637659510000|2021-11-23 09:25:10|5631.27|5631.27|5632.33|5632.33|5632.33|5632.33|5631.27|5631.27|0
1637659580000|2021-11-23 09:26:20|5631.27|5631.27|5631.27|5631.27|5631.27|5631.27|5631.27|5631.27|0
1637659600000|2021-11-23 09:26:40|5631.63|5631.63|5631.63|5631.63|5631.63|5631.63|5631.63|5631.63|0
1637659620000|2021-11-23 09:27:00|5632.33|5632.33|5632.33|5632.33|5632.33|5632.33|5632.33|5632.33|0
1637659660000|2021-11-23 09:27:40|5631.27|5631.27|5631.16|5631.16|5631.27|5631.27|5631.16|5631.16|0
1637659690000|2021-11-23 09:28:10|5631.86|5631.86|5631.97|5631.97|5631.97|5631.97|5631.74|5631.74|0
1637659710000|2021-11-23 09:28:30|5630.91|5630.91|5630.91|5630.91|5630.91|5630.91|5630.91|5630.91|0
1637659730000|2021-11-23 09:28:50|5630.24|5630.24|5630.24|5630.24|5630.24|5630.24|5630.24|5630.24|0
1637659740000|2021-11-23 09:29:00|5630.59|5630.59|5630.82|5630.82|5630.82|5630.82|5630.59|5630.59|0
1637659750000|2021-11-23 09:29:10|5631.18|5631.18|5631.18|5631.18|5631.18|5631.18|5631.18|5631.18|0
1637659770000|2021-11-23 09:29:30|5632.59|5632.59|5632.59|5632.59|5632.59|5632.59|5632.59|5632.59|0
1637659780000|2021-11-23 09:29:40|5632.47|5632.47|5632.47|5632.47|5632.47|5632.47|5632.47|5632.47|0
1637659800000|2021-11-23 09:30:00|5632.82|5632.82|5633.4|5633.4|5633.4|5633.4|5632.7|5632.7|0
1637659810000|2021-11-23 09:30:10|5633.75|5633.75|5633.75|5633.75|5633.75|5633.75|5633.75|5633.75|0
1637659820000|2021-11-23 09:30:20|5632.5|5632.5|5632.5|5632.5|5632.5|5632.5|5632.5|5632.5|0
1637659830000|2021-11-23 09:30:30|5632.27|5632.27|5632.5|5632.5|5632.5|5632.5|5632.15|5632.15|0
1637659840000|2021-11-23 09:30:40|5632.39|5632.39|5632.39|5632.39|5632.39|5632.39|5632.39|5632.39|0
1637659850000|2021-11-23 09:30:50|5632.5|5632.5|5632.5|5632.5|5632.5|5632.5|5632.5|5632.5|0
1637659870000|2021-11-23 09:31:10|5633.21|5633.21|5633.21|5633.21|5633.21|5633.21|5633.21|5633.21|0
1637659890000|2021-11-23 09:31:30|5633.09|5633.09|5633.09|5633.09|5633.09|5633.09|5633.09|5633.09|0
1637659910000|2021-11-23 09:31:50|5632.98|5632.98|5633.09|5633.09|5633.21|5633.21|5632.98|5632.98|0
1637659920000|2021-11-23 09:32:00|5635.56|5635.56|5635.56|5635.56|5635.56|5635.56|5635.56|5635.56|0
1637659980000|2021-11-23 09:33:00|5636.98|5636.98|5637.25|5637.25|5637.25|5637.25|5636.98|5636.98|0
1637660010000|2021-11-23 09:33:30|5636.2|5636.2|5636.2|5636.2|5636.2|5636.2|5636.2|5636.2|0
1637660030000|2021-11-23 09:33:50|5635.84|5635.84|5635.84|5635.84|5635.84|5635.84|5635.84|5635.84|0
1637660040000|2021-11-23 09:34:00|5636.55|5636.55|5636.55|5636.55|5636.55|5636.55|5636.55|5636.55|0
1637660120000|2021-11-23 09:35:20|5635.84|5635.84|5635.49|5635.49|5635.84|5635.84|5635.49|5635.49|0
1637660130000|2021-11-23 09:35:30|5635.26|5635.26|5635.26|5635.26|5635.26|5635.26|5635.26|5635.26|0
1637660140000|2021-11-23 09:35:40|5634.55|5634.55|5634.55|5634.55|5634.55|5634.55|5634.55|5634.55|0
1637660220000|2021-11-23 09:37:00|5634.79|5634.79|5635.14|5635.14|5635.14|5635.14|5634.79|5634.79|0
1637660230000|2021-11-23 09:37:10|5635.49|5635.49|5635.49|5635.49|5635.49|5635.49|5635.49|5635.49|0
1637660260000|2021-11-23 09:37:40|5635.14|5635.14|5635.14|5635.14|5635.14|5635.14|5635.14|5635.14|0
1637660270000|2021-11-23 09:37:50|5635.37|5635.37|5635.37|5635.37|5635.37|5635.37|5635.37|5635.37|0
1637660280000|2021-11-23 09:38:00|5635.73|5635.73|5635.61|5635.61|5635.73|5635.73|5635.61|5635.61|0
1637660310000|2021-11-23 09:38:30|5635.73|5635.73|5635.73|5635.73|5635.73|5635.73|5635.73|5635.73|0
1637660320000|2021-11-23 09:38:40|5635.96|5635.96|5635.61|5635.61|5635.96|5635.96|5635.61|5635.61|0
1637660330000|2021-11-23 09:38:50|5635.49|5635.49|5635.49|5635.49|5635.49|5635.49|5635.49|5635.49|0
1637660340000|2021-11-23 09:39:00|5635.14|5635.14|5634.78|5634.78|5635.14|5635.14|5634.78|5634.78|0
1637660350000|2021-11-23 09:39:10|5635.14|5635.14|5635.14|5635.14|5635.14|5635.14|5635.14|5635.14|0
1637660370000|2021-11-23 09:39:30|5635.49|5635.49|5635.49|5635.49|5635.49|5635.49|5635.49|5635.49|0
1637660410000|2021-11-23 09:40:10|5635.84|5635.84|5635.84|5635.84|5635.84|5635.84|5635.84|5635.84|0
1637660450000|2021-11-23 09:40:50|5635.96|5635.96|5635.49|5635.49|5635.96|5635.96|5635.38|5635.38|0
1637660460000|2021-11-23 09:41:00|5635.84|5635.84|5635.84|5635.84|5635.84|5635.84|5635.84|5635.84|0
1637660470000|2021-11-23 09:41:10|5636.9|5636.9|5637.26|5637.26|5637.26|5637.26|5636.9|5636.9|0
1637660480000|2021-11-23 09:41:20|5637.14|5637.14|5636.9|5636.9|5637.14|5637.14|5636.79|5636.79|0
1637660490000|2021-11-23 09:41:30|5637.02|5637.02|5637.02|5637.02|5637.02|5637.02|5637.02|5637.02|0
1637660510000|2021-11-23 09:41:50|5637.73|5637.73|5637.73|5637.73|5637.73|5637.73|5637.73|5637.73|0
1637660520000|2021-11-23 09:42:00|5639.72|5639.72|5641.05|5641.05|5641.05|5641.05|5639.72|5639.72|0
1637660530000|2021-11-23 09:42:10|5641.3|5641.3|5641.66|5641.66|5641.66|5641.66|5641.3|5641.3|0
1637660540000|2021-11-23 09:42:20|5642.4|5642.4|5642.4|5642.4|5642.4|5642.4|5642.4|5642.4|0
1637660570000|2021-11-23 09:42:50|5642.74|5642.74|5644.84|5644.84|5645.31|5645.31|5642.74|5642.74|0
1637660630000|2021-11-23 09:43:50|5643.79|5643.79|5643.67|5643.67|5643.79|5643.79|5643.67|5643.67|0
1637660640000|2021-11-23 09:44:00|5643.32|5643.32|5643.32|5643.32|5643.32|5643.32|5643.32|5643.32|0
1637660650000|2021-11-23 09:44:10|5643.2|5643.2|5642.97|5642.97|5643.2|5643.2|5642.97|5642.97|0
1637660660000|2021-11-23 09:44:20|5641.91|5641.91|5641.91|5641.91|5641.91|5641.91|5641.91|5641.91|0
1637660670000|2021-11-23 09:44:30|5641.79|5641.79|5641.79|5641.79|5641.79|5641.79|5641.79|5641.79|0
1637660700000|2021-11-23 09:45:00|5642.14|5642.14|5642.14|5642.14|5642.14|5642.14|5642.14|5642.14|0
1637660720000|2021-11-23 09:45:20|5642.64|5642.64|5643.35|5643.35|5643.35|5643.35|5642.64|5642.64|0
1637660730000|2021-11-23 09:45:30|5643.58|5643.58|5643.81|5643.81|5643.81|5643.81|5643.58|5643.58|0
1637660740000|2021-11-23 09:45:40|5643.56|5643.56|5643.56|5643.56|5643.56|5643.56|5643.56|5643.56|0
1637660760000|2021-11-23 09:46:00|5642.86|5642.86|5644.95|5644.95|5644.95|5644.95|5642.86|5642.86|0
1637660770000|2021-11-23 09:46:10|5645.23|5645.23|5645.23|5645.23|5645.23|5645.23|5645.23|5645.23|0
1637660790000|2021-11-23 09:46:30|5646.24|5646.24|5646.94|5646.94|5646.94|5646.94|5646.24|5646.24|0
1637660800000|2021-11-23 09:46:40|5652.3|5652.3|5651.7|5651.7|5652.3|5652.3|5651.7|5651.7|0
1637660810000|2021-11-23 09:46:50|5651.2|5651.2|5650.97|5650.97|5651.67|5651.67|5650.85|5650.85|0
1637660820000|2021-11-23 09:47:00|5651.67|5651.67|5651.67|5651.67|5651.67|5651.67|5651.67|5651.67|0
1637660830000|2021-11-23 09:47:10|5650.97|5650.97|5650.26|5650.26|5651.67|5651.67|5650.26|5650.26|0
1637660840000|2021-11-23 09:47:20|5651.67|5651.67|5650.97|5650.97|5651.67|5651.67|5650.26|5650.26|0
1637660880000|2021-11-23 09:48:00|5651.08|5651.08|5651.36|5651.36|5651.36|5651.36|5651.08|5651.08|0
1637660900000|2021-11-23 09:48:20|5651.71|5651.71|5651.71|5651.71|5651.71|5651.71|5651.71|5651.71|0
1637660910000|2021-11-23 09:48:30|5652.07|5652.07|5651.73|5651.73|5652.07|5652.07|5651.73|5651.73|0
1637660920000|2021-11-23 09:48:40|5651.38|5651.38|5651.38|5651.38|5651.38|5651.38|5651.38|5651.38|0
1637660930000|2021-11-23 09:48:50|5650.67|5650.67|5650.67|5650.67|5650.67|5650.67|5650.67|5650.67|0
1637661000000|2021-11-23 09:50:00|5648.9|5648.9|5648.9|5648.9|5648.9|5648.9|5648.9|5648.9|0
1637661010000|2021-11-23 09:50:10|5647.49|5647.49|5647.49|5647.49|5647.49|5647.49|5647.49|5647.49|0
1637661030000|2021-11-23 09:50:30|5647.15|5647.15|5645.74|5645.74|5647.15|5647.15|5645.74|5645.74|0
1637661040000|2021-11-23 09:50:40|5645.63|5645.63|5645.51|5645.51|5645.63|5645.63|5645.51|5645.51|0
1637661080000|2021-11-23 09:51:20|5644.8|5644.8|5645.51|5645.51|5645.51|5645.51|5644.8|5644.8|0
1637661090000|2021-11-23 09:51:30|5645.16|5645.16|5644.69|5644.69|5645.16|5645.16|5644.69|5644.69|0
1637661100000|2021-11-23 09:51:40|5644.8|5644.8|5644.8|5644.8|5644.8|5644.8|5644.8|5644.8|0
1637661110000|2021-11-23 09:51:50|5644.1|5644.1|5644.1|5644.1|5644.1|5644.1|5644.1|5644.1|0
1637661120000|2021-11-23 09:52:00|5645.51|5645.51|5645.51|5645.51|5645.51|5645.51|5645.51|5645.51|0
1637661130000|2021-11-23 09:52:10|5645.39|5645.39|5644.92|5644.92|5645.39|5645.39|5644.92|5644.92|0
1637661140000|2021-11-23 09:52:20|5644.22|5644.22|5646.48|5646.48|5646.48|5646.48|5644.22|5644.22|0
1637661170000|2021-11-23 09:52:50|5646.13|5646.13|5645.07|5645.07|5646.13|5646.13|5645.07|5645.07|0
1637661180000|2021-11-23 09:53:00|5645.19|5645.19|5645.19|5645.19|5645.19|5645.19|5645.19|5645.19|0
1637661190000|2021-11-23 09:53:10|5644.83|5644.83|5644.83|5644.83|5644.83|5644.83|5644.83|5644.83|0
1637661210000|2021-11-23 09:53:30|5645.54|5645.54|5645.54|5645.54|5645.54|5645.54|5645.54|5645.54|0
1637661230000|2021-11-23 09:53:50|5645.42|5645.42|5645.42|5645.42|5645.42|5645.42|5645.42|5645.42|0
1637661280000|2021-11-23 09:54:40|5646.48|5646.48|5646.48|5646.48|5646.48|5646.48|5646.48|5646.48|0
1637661300000|2021-11-23 09:55:00|5647.88|5647.88|5647.54|5647.54|5647.88|5647.88|5647.54|5647.54|0
1637661350000|2021-11-23 09:55:50|5647.89|5647.89|5647.89|5647.89|5647.89|5647.89|5647.89|5647.89|0
1637661360000|2021-11-23 09:56:00|5648.6|5648.6|5648.6|5648.6|5648.6|5648.6|5648.6|5648.6|0
1637661370000|2021-11-23 09:56:10|5649.3|5649.3|5648.95|5648.95|5649.3|5649.3|5648.95|5648.95|0
1637661390000|2021-11-23 09:56:30|5647.54|5647.54|5647.31|5647.31|5647.54|5647.54|5647.31|5647.31|0
1637661400000|2021-11-23 09:56:40|5648.05|5648.05|5648.14|5648.14|5648.26|5648.26|5647.55|5647.55|0
1637661410000|2021-11-23 09:56:50|5648.49|5648.49|5647.79|5647.79|5648.49|5648.49|5647.79|5647.79|0
1637661430000|2021-11-23 09:57:10|5648.85|5648.85|5648.49|5648.49|5648.85|5648.85|5648.49|5648.49|0
1637661490000|2021-11-23 09:58:10|5647.79|5647.79|5647.79|5647.79|5647.79|5647.79|5647.79|5647.79|0
1637661500000|2021-11-23 09:58:20|5648.07|5648.07|5648.07|5648.07|5648.07|5648.07|5648.07|5648.07|0
1637661510000|2021-11-23 09:58:30|5647.71|5647.71|5647.71|5647.71|5647.71|5647.71|5647.71|5647.71|0
1637661540000|2021-11-23 09:59:00|5646.66|5646.66|5646.66|5646.66|5646.66|5646.66|5646.66|5646.66|0
1637661590000|2021-11-23 09:59:50|5645.95|5645.95|5645.95|5645.95|5645.95|5645.95|5645.95|5645.95|0
1637661610000|2021-11-23 10:00:10|5646.3|5646.3|5645.24|5645.24|5646.66|5646.66|5645.24|5645.24|0
1637661620000|2021-11-23 10:00:20|5646.66|5646.66|5646.3|5646.3|5646.66|5646.66|5646.3|5646.3|0
1637661640000|2021-11-23 10:00:40|5645.24|5645.24|5645.24|5645.24|5645.24|5645.24|5645.24|5645.24|0
1637661660000|2021-11-23 10:01:00|5647.36|5647.36|5645.95|5645.95|5647.36|5647.36|5645.95|5645.95|0
1637661670000|2021-11-23 10:01:10|5645.83|5645.83|5645.83|5645.83|5645.83|5645.83|5645.83|5645.83|0
1637661710000|2021-11-23 10:01:50|5644.54|5644.54|5643.92|5643.92|5644.54|5644.54|5643.92|5643.92|0
1637661720000|2021-11-23 10:02:00|5644.63|5644.63|5644.28|5644.28|5644.63|5644.63|5643.57|5643.57|0
1637661730000|2021-11-23 10:02:10|5644.16|5644.16|5645.22|5645.22|5645.22|5645.22|5644.16|5644.16|0
1637661740000|2021-11-23 10:02:20|5644.99|5644.99|5644.75|5644.75|5644.99|5644.99|5644.75|5644.75|0
1637661760000|2021-11-23 10:02:40|5644.87|5644.87|5644.87|5644.87|5644.87|5644.87|5644.87|5644.87|0
1637661770000|2021-11-23 10:02:50|5644.16|5644.16|5644.16|5644.16|5644.16|5644.16|5644.16|5644.16|0
1637661830000|2021-11-23 10:03:50|5644.52|5644.52|5644.52|5644.52|5644.52|5644.52|5644.52|5644.52|0
1637661840000|2021-11-23 10:04:00|5645.58|5645.58|5645.58|5645.58|5645.58|5645.58|5645.58|5645.58|0
1637661850000|2021-11-23 10:04:10|5645.93|5645.93|5646.63|5646.63|5646.63|5646.63|5645.93|5645.93|0
1637661890000|2021-11-23 10:04:50|5646.97|5646.97|5648.98|5648.98|5648.98|5648.98|5646.97|5646.97|0
1637661900000|2021-11-23 10:05:00|5650.4|5650.4|5651.1|5651.1|5651.1|5651.1|5650.4|5650.4|0
1637661910000|2021-11-23 10:05:10|5651.33|5651.33|5651.33|5651.33|5651.33|5651.33|5651.33|5651.33|0
1637661920000|2021-11-23 10:05:20|5650.98|5650.98|5650.27|5650.27|5650.98|5650.98|5649.92|5649.92|0
1637661940000|2021-11-23 10:05:40|5650.98|5650.98|5650.98|5650.98|5650.98|5650.98|5650.98|5650.98|0
1637661960000|2021-11-23 10:06:00|5650.27|5650.27|5650.27|5650.27|5650.27|5650.27|5650.27|5650.27|0
1637661990000|2021-11-23 10:06:30|5650.98|5650.98|5650.98|5650.98|5651.33|5651.33|5650.98|5650.98|0
1637662000000|2021-11-23 10:06:40|5650.64|5650.64|5650.64|5650.64|5650.64|5650.64|5650.64|5650.64|0
1637662040000|2021-11-23 10:07:20|5650.52|5650.52|5650.4|5650.4|5650.52|5650.52|5650.4|5650.4|0
1637662050000|2021-11-23 10:07:30|5649.35|5649.35|5650.05|5650.05|5650.05|5650.05|5649.35|5649.35|0
1637662070000|2021-11-23 10:07:50|5649.7|5649.7|5649.7|5649.7|5649.7|5649.7|5649.7|5649.7|0
1637662080000|2021-11-23 10:08:00|5649.58|5649.58|5649.58|5649.58|5649.58|5649.58|5649.58|5649.58|0
1637662090000|2021-11-23 10:08:10|5650.33|5650.33|5651.03|5651.03|5651.74|5651.74|5650.33|5650.33|0
1637662100000|2021-11-23 10:08:20|5651.74|5651.74|5651.74|5651.74|5651.74|5651.74|5651.74|5651.74|0
1637662110000|2021-11-23 10:08:30|5652.09|5652.09|5652.78|5652.78|5652.78|5652.78|5652.09|5652.09|0
1637662120000|2021-11-23 10:08:40|5654.2|5654.2|5653.96|5653.96|5654.32|5654.32|5653.96|5653.96|0
1637662130000|2021-11-23 10:08:50|5654.67|5654.67|5654.67|5654.67|5654.67|5654.67|5654.67|5654.67|0
1637662140000|2021-11-23 10:09:00|5654.32|5654.32|5653.98|5653.98|5654.67|5654.67|5653.98|5653.98|0
1637662150000|2021-11-23 10:09:10|5654.09|5654.09|5654.09|5654.09|5654.09|5654.09|5654.09|5654.09|0
1637662170000|2021-11-23 10:09:30|5655.15|5655.15|5655.15|5655.15|5655.15|5655.15|5655.15|5655.15|0
1637662190000|2021-11-23 10:09:50|5655.86|5655.86|5655.86|5655.86|5655.86|5655.86|5655.86|5655.86|0
1637662200000|2021-11-23 10:10:00|5655.51|5655.51|5656.55|5656.55|5656.89|5656.89|5655.15|5655.15|0
1637662260000|2021-11-23 10:11:00|5656.32|5656.32|5656.32|5656.32|5656.32|5656.32|5656.32|5656.32|0
1637662270000|2021-11-23 10:11:10|5655.98|5655.98|5654.21|5654.21|5655.98|5655.98|5653.51|5653.51|0
1637662290000|2021-11-23 10:11:30|5654.92|5654.92|5656.32|5656.32|5656.66|5656.66|5654.92|5654.92|0
1637662300000|2021-11-23 10:11:40|5655.26|5655.26|5655.96|5655.96|5655.96|5655.96|5655.26|5655.26|0
1637662310000|2021-11-23 10:11:50|5656.32|5656.32|5656.32|5656.32|5656.32|5656.32|5656.32|5656.32|0
1637662320000|2021-11-23 10:12:00|5655.61|5655.61|5657.1|5657.1|5657.1|5657.1|5655.61|5655.61|0
1637662330000|2021-11-23 10:12:10|5656.76|5656.76|5657.47|5657.47|5658.53|5658.53|5656.76|5656.76|0
1637662340000|2021-11-23 10:12:20|5657.59|5657.59|5657.59|5657.59|5657.59|5657.59|5657.59|5657.59|0
1637662390000|2021-11-23 10:13:10|5659|5659|5659|5659|5659|5659|5659|5659|0
1637662400000|2021-11-23 10:13:20|5660.06|5660.06|5659.7|5659.7|5660.06|5660.06|5659.7|5659.7|0
1637662410000|2021-11-23 10:13:30|5660.06|5660.06|5660.76|5660.76|5660.76|5660.76|5659.7|5659.7|0
1637662420000|2021-11-23 10:13:40|5661.04|5661.04|5661.98|5661.98|5663|5663|5661.04|5661.04|0
1637662430000|2021-11-23 10:13:50|5660.92|5660.92|5660.34|5660.34|5660.92|5660.92|5660.34|5660.34|0
1637662450000|2021-11-23 10:14:10|5660.68|5660.68|5660.44|5660.44|5660.68|5660.68|5660.44|5660.44|0
1637662560000|2021-11-23 10:16:00|5660.56|5660.56|5660.33|5660.33|5660.56|5660.56|5660.33|5660.33|0
1637662570000|2021-11-23 10:16:10|5659.62|5659.62|5659.97|5659.97|5659.97|5659.97|5659.62|5659.62|0
1637662600000|2021-11-23 10:16:40|5659.27|5659.27|5659.27|5659.27|5659.27|5659.27|5659.27|5659.27|0
1637662620000|2021-11-23 10:17:00|5659.38|5659.38|5659.38|5659.38|5659.38|5659.38|5659.38|5659.38|0
1637662650000|2021-11-23 10:17:30|5659.73|5659.73|5658.32|5658.32|5659.73|5659.73|5658.32|5658.32|0
1637662660000|2021-11-23 10:17:40|5658.68|5658.68|5662.08|5662.08|5662.08|5662.08|5658.68|5658.68|0
1637662700000|2021-11-23 10:18:20|5663.14|5663.14|5663.14|5663.14|5663.14|5663.14|5663.14|5663.14|0
1637662710000|2021-11-23 10:18:30|5663.42|5663.42|5663.08|5663.08|5664.09|5664.09|5663.08|5663.08|0
1637662740000|2021-11-23 10:19:00|5664.09|5664.09|5664.16|5664.16|5664.84|5664.84|5663.08|5663.08|0
1637662750000|2021-11-23 10:19:10|5664.84|5664.84|5665.41|5665.41|5665.41|5665.41|5664.84|5664.84|0
1637662760000|2021-11-23 10:19:20|5664.91|5664.91|5665.27|5665.27|5665.27|5665.27|5664.91|5664.91|0
1637662770000|2021-11-23 10:19:30|5665.61|5665.61|5665.61|5665.61|5665.61|5665.61|5665.61|5665.61|0
1637662800000|2021-11-23 10:20:00|5666.66|5666.66|5669.49|5669.49|5669.49|5669.49|5665.96|5665.96|0
1637662810000|2021-11-23 10:20:10|5669.14|5669.14|5670.65|5670.65|5670.65|5670.65|5668.89|5668.89|0
1637662820000|2021-11-23 10:20:20|5669.95|5669.95|5669.95|5669.95|5669.95|5669.95|5669.95|5669.95|0
1637662840000|2021-11-23 10:20:40|5670.3|5670.3|5671.16|5671.16|5671.16|5671.16|5670.3|5670.3|0
1637662850000|2021-11-23 10:20:50|5671.91|5671.91|5671.79|5671.79|5671.91|5671.91|5671.79|5671.79|0
1637662860000|2021-11-23 10:21:00|5671.67|5671.67|5671.79|5671.79|5671.79|5671.79|5671.67|5671.67|0
1637662880000|2021-11-23 10:21:20|5671.08|5671.08|5671.08|5671.08|5671.08|5671.08|5671.08|5671.08|0
1637662890000|2021-11-23 10:21:30|5670.09|5670.09|5670.09|5670.09|5670.09|5670.09|5670.09|5670.09|0
1637662900000|2021-11-23 10:21:40|5668.68|5668.68|5668.35|5668.35|5668.68|5668.68|5668.07|5668.07|0
1637662910000|2021-11-23 10:21:50|5668.63|5668.63|5668.63|5668.63|5668.63|5668.63|5668.63|5668.63|0
1637662920000|2021-11-23 10:22:00|5667.93|5667.93|5668.16|5668.16|5668.16|5668.16|5667.93|5667.93|0
1637662930000|2021-11-23 10:22:10|5668.51|5668.51|5668.52|5668.52|5668.52|5668.52|5668.16|5668.16|0
1637662940000|2021-11-23 10:22:20|5668.87|5668.87|5668.62|5668.62|5668.87|5668.87|5668.62|5668.62|0
1637662960000|2021-11-23 10:22:40|5669.3|5669.3|5669.3|5669.3|5669.3|5669.3|5669.3|5669.3|0
1637662970000|2021-11-23 10:22:50|5669.65|5669.65|5670|5670|5670|5670|5669.65|5669.65|0
1637662980000|2021-11-23 10:23:00|5670.71|5670.71|5670.71|5670.71|5670.71|5670.71|5670.71|5670.71|0
1637663020000|2021-11-23 10:23:40|5670|5670|5670|5670|5670|5670|5670|5670|0
1637663030000|2021-11-23 10:23:50|5670.35|5670.35|5669.65|5669.65|5670.35|5670.35|5669.65|5669.65|0
1637663070000|2021-11-23 10:24:30|5668.97|5668.97|5668.63|5668.63|5668.97|5668.97|5668.63|5668.63|0
1637663080000|2021-11-23 10:24:40|5668.51|5668.51|5669.19|5669.19|5669.19|5669.19|5668.51|5668.51|0
1637663100000|2021-11-23 10:25:00|5669.54|5669.54|5669.54|5669.54|5669.54|5669.54|5669.54|5669.54|0
1637663110000|2021-11-23 10:25:10|5670.25|5670.25|5671.22|5671.22|5671.22|5671.22|5670.25|5670.25|0
1637663120000|2021-11-23 10:25:20|5670.51|5670.51|5670.51|5670.51|5670.51|5670.51|5670.51|5670.51|0
1637663150000|2021-11-23 10:25:50|5669.81|5669.81|5669.81|5669.81|5669.81|5669.81|5669.81|5669.81|0
1637663160000|2021-11-23 10:26:00|5669.69|5669.69|5669.69|5669.69|5669.69|5669.69|5669.69|5669.69|0
1637663180000|2021-11-23 10:26:20|5668.98|5668.98|5668.98|5668.98|5668.98|5668.98|5668.98|5668.98|0
1637663200000|2021-11-23 10:26:40|5668.7|5668.7|5668.7|5668.7|5668.7|5668.7|5668.7|5668.7|0
1637663210000|2021-11-23 10:26:50|5669.76|5669.76|5669.76|5669.76|5669.76|5669.76|5669.76|5669.76|0
1637663220000|2021-11-23 10:27:00|5669.48|5669.48|5669.48|5669.48|5669.48|5669.48|5669.48|5669.48|0
1637663230000|2021-11-23 10:27:10|5668.74|5668.74|5669.24|5669.24|5669.24|5669.24|5668.74|5668.74|0
1637663250000|2021-11-23 10:27:30|5668.96|5668.96|5668.96|5668.96|5668.96|5668.96|5668.96|5668.96|0
1637663300000|2021-11-23 10:28:20|5668.25|5668.25|5668.25|5668.25|5668.25|5668.25|5668.25|5668.25|0
1637663310000|2021-11-23 10:28:30|5669.31|5669.31|5669.31|5669.31|5669.31|5669.31|5669.31|5669.31|0
1637663330000|2021-11-23 10:28:50|5668.6|5668.6|5668.6|5668.6|5668.6|5668.6|5668.6|5668.6|0
1637663360000|2021-11-23 10:29:20|5669.31|5669.31|5669.31|5669.31|5669.31|5669.31|5669.31|5669.31|0
1637663370000|2021-11-23 10:29:30|5671.41|5671.41|5670.47|5670.47|5672.24|5672.24|5670.47|5670.47|0
1637663400000|2021-11-23 10:30:00|5670.12|5670.12|5670.12|5670.12|5670.4|5670.4|5670.12|5670.12|0
1637663420000|2021-11-23 10:30:20|5669.84|5669.84|5669.84|5669.84|5669.84|5669.84|5669.84|5669.84|0
1637663460000|2021-11-23 10:31:00|5670.55|5670.55|5670.19|5670.19|5670.55|5670.55|5670.19|5670.19|0
1637663520000|2021-11-23 10:32:00|5670.31|5670.31|5670.31|5670.31|5670.31|5670.31|5670.31|5670.31|0
1637663540000|2021-11-23 10:32:20|5670.06|5670.06|5670.06|5670.06|5670.06|5670.06|5670.06|5670.06|0
1637663550000|2021-11-23 10:32:30|5669.81|5669.81|5669.81|5669.81|5669.81|5669.81|5669.81|5669.81|0
1637663560000|2021-11-23 10:32:40|5669.11|5669.11|5669.11|5669.11|5669.11|5669.11|5669.11|5669.11|0
1637663600000|2021-11-23 10:33:20|5668.77|5668.77|5668.77|5668.77|5668.77|5668.77|5668.77|5668.77|0
1637663610000|2021-11-23 10:33:30|5669|5669|5668.53|5668.53|5669|5669|5668.53|5668.53|0
1637663620000|2021-11-23 10:33:40|5668.41|5668.41|5668.41|5668.41|5668.41|5668.41|5668.41|5668.41|0
1637663640000|2021-11-23 10:34:00|5668.77|5668.77|5668.77|5668.77|5668.77|5668.77|5668.77|5668.77|0
1637663660000|2021-11-23 10:34:20|5669.47|5669.47|5669.47|5669.47|5669.47|5669.47|5669.47|5669.47|0
1637663670000|2021-11-23 10:34:30|5670.18|5670.18|5670.18|5670.18|5670.18|5670.18|5670.18|5670.18|0
1637663700000|2021-11-23 10:35:00|5670.41|5670.41|5669.81|5669.81|5670.41|5670.41|5669.81|5669.81|0
1637663740000|2021-11-23 10:35:40|5669.1|5669.1|5669.1|5669.1|5669.1|5669.1|5669.1|5669.1|0
1637663750000|2021-11-23 10:35:50|5668.83|5668.83|5669.18|5669.18|5669.18|5669.18|5668.83|5668.83|0
1637663760000|2021-11-23 10:36:00|5669.41|5669.41|5669.41|5669.41|5669.41|5669.41|5669.41|5669.41|0
1637663770000|2021-11-23 10:36:10|5669.77|5669.77|5669.77|5669.77|5669.77|5669.77|5669.77|5669.77|0
1637663780000|2021-11-23 10:36:20|5668.71|5668.71|5668.71|5668.71|5669.06|5669.06|5668.35|5668.35|0
1637663790000|2021-11-23 10:36:30|5668.35|5668.35|5668.35|5668.35|5668.35|5668.35|5668.35|5668.35|0
1637663800000|2021-11-23 10:36:40|5669.06|5669.06|5669.41|5669.41|5669.41|5669.41|5669.06|5669.06|0
1637663810000|2021-11-23 10:36:50|5669.53|5669.53|5669.18|5669.18|5669.53|5669.53|5669.18|5669.18|0
1637663820000|2021-11-23 10:37:00|5668.47|5668.47|5668.47|5668.47|5668.47|5668.47|5668.47|5668.47|0
1637663830000|2021-11-23 10:37:10|5668.82|5668.82|5668.47|5668.47|5668.82|5668.82|5668.47|5668.47|0
1637663840000|2021-11-23 10:37:20|5668.12|5668.12|5668.12|5668.12|5668.12|5668.12|5668.12|5668.12|0
1637663850000|2021-11-23 10:37:30|5667.76|5667.76|5667.06|5667.06|5667.76|5667.76|5667.06|5667.06|0
1637663860000|2021-11-23 10:37:40|5667.41|5667.41|5667.41|5667.41|5667.41|5667.41|5667.41|5667.41|0
1637663870000|2021-11-23 10:37:50|5667.06|5667.06|5667.06|5667.06|5667.06|5667.06|5667.06|5667.06|0
1637663890000|2021-11-23 10:38:10|5666.72|5666.72|5667.41|5667.41|5667.41|5667.41|5666.72|5666.72|0
1637663900000|2021-11-23 10:38:20|5667.06|5667.06|5667.76|5667.76|5667.76|5667.76|5667.06|5667.06|0
1637663940000|2021-11-23 10:39:00|5666.27|5666.27|5666.27|5666.27|5666.27|5666.27|5666.27|5666.27|0
1637663950000|2021-11-23 10:39:10|5666.52|5666.52|5666.52|5666.52|5666.52|5666.52|5666.52|5666.52|0
1637663960000|2021-11-23 10:39:20|5666.4|5666.4|5665.94|5665.94|5666.4|5666.4|5665.94|5665.94|0
1637663970000|2021-11-23 10:39:30|5666.29|5666.29|5666.29|5666.29|5666.29|5666.29|5666.29|5666.29|0
1637663980000|2021-11-23 10:39:40|5666.17|5666.17|5665.94|5665.94|5666.17|5666.17|5665.94|5665.94|0
1637663990000|2021-11-23 10:39:50|5665.59|5665.59|5665.59|5665.59|5665.59|5665.59|5665.59|5665.59|0
1637664000000|2021-11-23 10:40:00|5665.94|5665.94|5665.94|5665.94|5665.94|5665.94|5665.94|5665.94|0
1637664010000|2021-11-23 10:40:10|5665.59|5665.59|5665.59|5665.59|5665.59|5665.59|5665.59|5665.59|0
1637664060000|2021-11-23 10:41:00|5665.94|5665.94|5665.94|5665.94|5665.94|5665.94|5665.94|5665.94|0
1637664070000|2021-11-23 10:41:10|5666.06|5666.06|5666.98|5666.98|5666.98|5666.98|5665.94|5665.94|0
1637664090000|2021-11-23 10:41:30|5668.04|5668.04|5668.32|5668.32|5668.32|5668.32|5668.04|5668.04|0
1637664120000|2021-11-23 10:42:00|5667.97|5667.97|5667.63|5667.63|5667.97|5667.97|5667.63|5667.63|0
1637664130000|2021-11-23 10:42:10|5667.98|5667.98|5667.98|5667.98|5667.98|5667.98|5667.98|5667.98|0
1637664160000|2021-11-23 10:42:40|5668.69|5668.69|5669.44|5669.44|5669.44|5669.44|5668.69|5668.69|0
1637664170000|2021-11-23 10:42:50|5669.68|5669.68|5671.33|5671.33|5671.33|5671.33|5669.68|5669.68|0
1637664180000|2021-11-23 10:43:00|5672.03|5672.03|5672.02|5672.02|5672.37|5672.37|5671.67|5671.67|0
1637664190000|2021-11-23 10:43:10|5671.67|5671.67|5671.67|5671.67|5671.67|5671.67|5671.67|5671.67|0
1637664240000|2021-11-23 10:44:00|5671.31|5671.31|5671.31|5671.31|5671.31|5671.31|5671.31|5671.31|0
1637664260000|2021-11-23 10:44:20|5672.37|5672.37|5672.02|5672.02|5672.37|5672.37|5672.02|5672.02|0
1637664300000|2021-11-23 10:45:00|5672.72|5672.72|5672.02|5672.02|5672.72|5672.72|5672.02|5672.02|0
1637664320000|2021-11-23 10:45:20|5671.31|5671.31|5671.2|5671.2|5671.31|5671.31|5671.2|5671.2|0
1637664360000|2021-11-23 10:46:00|5670.84|5670.84|5670.84|5670.84|5670.84|5670.84|5670.84|5670.84|0
1637664370000|2021-11-23 10:46:10|5670.35|5670.35|5670.35|5670.35|5670.35|5670.35|5670.35|5670.35|0
1637664390000|2021-11-23 10:46:30|5670.23|5670.23|5670.23|5670.23|5670.23|5670.23|5670.23|5670.23|0
1637664410000|2021-11-23 10:46:50|5669.88|5669.88|5669.88|5669.88|5669.88|5669.88|5669.88|5669.88|0
1637664420000|2021-11-23 10:47:00|5669.99|5669.99|5669.99|5669.99|5669.99|5669.99|5669.99|5669.99|0
1637664500000|2021-11-23 10:48:20|5670.35|5670.35|5670.35|5670.35|5670.35|5670.35|5670.35|5670.35|0
1637664550000|2021-11-23 10:49:10|5670.7|5670.7|5670.35|5670.35|5670.7|5670.7|5670.35|5670.35|0
1637664580000|2021-11-23 10:49:40|5669.99|5669.99|5669.99|5669.99|5669.99|5669.99|5669.99|5669.99|0
1637664590000|2021-11-23 10:49:50|5670.27|5670.27|5670.27|5670.27|5670.27|5670.27|5670.27|5670.27|0
1637664600000|2021-11-23 10:50:00|5670.39|5670.39|5670.39|5670.39|5670.39|5670.39|5670.39|5670.39|0
1637664610000|2021-11-23 10:50:10|5669.93|5669.93|5669.93|5669.93|5669.93|5669.93|5669.93|5669.93|0
1637664620000|2021-11-23 10:50:20|5668.17|5668.17|5668.29|5668.29|5668.52|5668.52|5668.17|5668.17|0
1637664630000|2021-11-23 10:50:30|5668.64|5668.64|5668.64|5668.64|5668.64|5668.64|5668.64|5668.64|0
1637664720000|2021-11-23 10:52:00|5669.34|5669.34|5669.34|5669.34|5669.34|5669.34|5669.34|5669.34|0
1637664730000|2021-11-23 10:52:10|5668.29|5668.29|5668.29|5668.29|5668.29|5668.29|5668.29|5668.29|0
1637664740000|2021-11-23 10:52:20|5668.99|5668.99|5669.34|5669.34|5669.34|5669.34|5668.99|5668.99|0
1637664770000|2021-11-23 10:52:50|5668.99|5668.99|5668.99|5668.99|5668.99|5668.99|5668.99|5668.99|0
1637664800000|2021-11-23 10:53:20|5669.49|5669.49|5670.55|5670.55|5670.55|5670.55|5669.49|5669.49|0
1637664820000|2021-11-23 10:53:40|5670.9|5670.9|5670.9|5670.9|5670.9|5670.9|5670.9|5670.9|0
1637664830000|2021-11-23 10:53:50|5671.25|5671.25|5671.25|5671.25|5671.25|5671.25|5671.25|5671.25|0
1637664840000|2021-11-23 10:54:00|5671.61|5671.61|5671.61|5671.61|5671.61|5671.61|5671.61|5671.61|0
1637664890000|2021-11-23 10:54:50|5672.67|5672.67|5672.94|5672.94|5672.94|5672.94|5672.67|5672.67|0
1637664900000|2021-11-23 10:55:00|5673.22|5673.22|5673.58|5673.58|5673.58|5673.58|5673.22|5673.22|0
1637664920000|2021-11-23 10:55:20|5673.46|5673.46|5673.46|5673.46|5673.46|5673.46|5673.46|5673.46|0
1637664940000|2021-11-23 10:55:40|5673.58|5673.58|5672.52|5672.52|5673.58|5673.58|5672.52|5672.52|0
1637664950000|2021-11-23 10:55:50|5672.4|5672.4|5672.75|5672.75|5672.75|5672.75|5672.4|5672.4|0
1637664980000|2021-11-23 10:56:20|5673.11|5673.11|5673.11|5673.11|5673.11|5673.11|5673.11|5673.11|0
1637664990000|2021-11-23 10:56:30|5675.49|5675.49|5677.67|5677.67|5677.67|5677.67|5675.26|5675.26|0
1637665000000|2021-11-23 10:56:40|5678.03|5678.03|5676.97|5676.97|5678.73|5678.73|5676.97|5676.97|0
1637665020000|2021-11-23 10:57:00|5676.62|5676.62|5676.62|5676.62|5676.62|5676.62|5676.62|5676.62|0
1637665050000|2021-11-23 10:57:30|5675.91|5675.91|5676.66|5676.66|5676.66|5676.66|5675.91|5675.91|0
1637665090000|2021-11-23 10:58:10|5677.01|5677.01|5677.72|5677.72|5677.72|5677.72|5677.01|5677.01|0
1637665100000|2021-11-23 10:58:20|5675.31|5675.31|5673.97|5673.97|5675.31|5675.31|5673.97|5673.97|0
1637665120000|2021-11-23 10:58:40|5674.32|5674.32|5674.32|5674.32|5674.32|5674.32|5674.32|5674.32|0
1637665170000|2021-11-23 10:59:30|5675.03|5675.03|5675.03|5675.03|5675.03|5675.03|5675.03|5675.03|0
1637665180000|2021-11-23 10:59:40|5676.09|5676.09|5676.09|5676.09|5676.09|5676.09|5676.09|5676.09|0
1637665200000|2021-11-23 11:00:00|5676.34|5676.34|5677.08|5677.08|5677.08|5677.08|5676.34|5676.34|0
1637665210000|2021-11-23 11:00:10|5677.43|5677.43|5677.55|5677.55|5677.55|5677.55|5677.43|5677.43|0
1637665220000|2021-11-23 11:00:20|5677.2|5677.2|5677.2|5677.2|5677.55|5677.55|5677.2|5677.2|0
1637665240000|2021-11-23 11:00:40|5676.73|5676.73|5676.73|5676.73|5676.73|5676.73|5676.73|5676.73|0
1637665250000|2021-11-23 11:00:50|5676.85|5676.85|5677.32|5677.32|5677.32|5677.32|5676.61|5676.61|0
1637665260000|2021-11-23 11:01:00|5676.96|5676.96|5676.96|5676.96|5676.96|5676.96|5676.96|5676.96|0
1637665280000|2021-11-23 11:01:20|5677.32|5677.32|5677.32|5677.32|5677.32|5677.32|5677.32|5677.32|0
1637665300000|2021-11-23 11:01:40|5677.43|5677.43|5677.43|5677.43|5677.43|5677.43|5677.43|5677.43|0
1637665320000|2021-11-23 11:02:00|5677.2|5677.2|5676.85|5676.85|5677.2|5677.2|5676.49|5676.49|0
1637665330000|2021-11-23 11:02:10|5677.13|5677.13|5677.13|5677.13|5677.13|5677.13|5677.13|5677.13|0
1637665340000|2021-11-23 11:02:20|5677.36|5677.36|5677.24|5677.24|5677.36|5677.36|5677.24|5677.24|0
1637665370000|2021-11-23 11:02:50|5677.49|5677.49|5678.2|5678.2|5678.2|5678.2|5677.49|5677.49|0
1637665380000|2021-11-23 11:03:00|5678.08|5678.08|5678.08|5678.08|5678.08|5678.08|5678.08|5678.08|0
1637665390000|2021-11-23 11:03:10|5678.42|5678.42|5677.96|5677.96|5678.42|5678.42|5677.96|5677.96|0
1637665400000|2021-11-23 11:03:20|5677.68|5677.68|5677.92|5677.92|5677.92|5677.92|5677.68|5677.68|0
1637665430000|2021-11-23 11:03:50|5678.98|5678.98|5678.98|5678.98|5678.98|5678.98|5678.98|5678.98|0
1637665450000|2021-11-23 11:04:10|5678.7|5678.7|5678.07|5678.07|5678.7|5678.7|5678.07|5678.07|0
1637665460000|2021-11-23 11:04:20|5677.95|5677.95|5677.95|5677.95|5677.95|5677.95|5677.95|5677.95|0
1637665470000|2021-11-23 11:04:30|5678.29|5678.29|5678.29|5678.29|5678.29|5678.29|5678.29|5678.29|0
1637665490000|2021-11-23 11:04:50|5678.41|5678.41|5679.11|5679.11|5679.11|5679.11|5678.41|5678.41|0
1637665500000|2021-11-23 11:05:00|5679.39|5679.39|5678.7|5678.7|5679.39|5679.39|5678.7|5678.7|0
1637665530000|2021-11-23 11:05:30|5679.04|5679.04|5679.78|5679.78|5679.78|5679.78|5679.04|5679.04|0
1637665540000|2021-11-23 11:05:40|5679.53|5679.53|5678.83|5678.83|5679.53|5679.53|5678.83|5678.83|0
1637665550000|2021-11-23 11:05:50|5678.08|5678.08|5678.08|5678.08|5678.08|5678.08|5678.08|5678.08|0
1637665560000|2021-11-23 11:06:00|5678.44|5678.44|5678.77|5678.77|5678.77|5678.77|5678.44|5678.44|0
1637665570000|2021-11-23 11:06:10|5678.89|5678.89|5678.89|5678.89|5678.89|5678.89|5678.89|5678.89|0
1637665580000|2021-11-23 11:06:20|5679.17|5679.17|5679.17|5679.17|5679.17|5679.17|5679.17|5679.17|0
1637665630000|2021-11-23 11:07:10|5678.46|5678.46|5678.46|5678.46|5679.17|5679.17|5678.46|5678.46|0
1637665660000|2021-11-23 11:07:40|5678.35|5678.35|5678.35|5678.35|5678.35|5678.35|5678.35|5678.35|0
1637665670000|2021-11-23 11:07:50|5678.7|5678.7|5679.88|5679.88|5679.88|5679.88|5678.7|5678.7|0
1637665680000|2021-11-23 11:08:00|5680.23|5680.23|5679.17|5679.17|5680.23|5680.23|5679.17|5679.17|0
1637665700000|2021-11-23 11:08:20|5679.52|5679.52|5679.52|5679.52|5679.52|5679.52|5679.52|5679.52|0
1637665720000|2021-11-23 11:08:40|5679.17|5679.17|5679.17|5679.17|5679.17|5679.17|5679.17|5679.17|0
1637665730000|2021-11-23 11:08:50|5679.88|5679.88|5679.88|5679.88|5679.88|5679.88|5679.88|5679.88|0
1637665740000|2021-11-23 11:09:00|5679.17|5679.17|5678.47|5678.47|5679.17|5679.17|5678.47|5678.47|0
1637665750000|2021-11-23 11:09:10|5678.96|5678.96|5678.63|5678.63|5678.96|5678.96|5678.63|5678.63|0
1637665770000|2021-11-23 11:09:30|5678.27|5678.27|5678.27|5678.27|5678.63|5678.63|5678.27|5678.27|0
1637665800000|2021-11-23 11:10:00|5678.04|5678.04|5677.81|5677.81|5678.04|5678.04|5677.81|5677.81|0
1637665820000|2021-11-23 11:10:20|5677.92|5677.92|5676.7|5676.7|5677.92|5677.92|5676.7|5676.7|0
1637665870000|2021-11-23 11:11:10|5675.57|5675.57|5675.57|5675.57|5675.57|5675.57|5675.57|5675.57|0
1637665920000|2021-11-23 11:12:00|5675.91|5675.91|5676.62|5676.62|5676.62|5676.62|5675.91|5675.91|0
1637666030000|2021-11-23 11:13:50|5678.03|5678.03|5679.09|5679.09|5679.09|5679.09|5678.03|5678.03|0
1637666040000|2021-11-23 11:14:00|5678.74|5678.74|5678.74|5678.74|5678.74|5678.74|5678.74|5678.74|0
1637666050000|2021-11-23 11:14:10|5678.15|5678.15|5678.03|5678.03|5678.15|5678.15|5678.03|5678.03|0
1637666060000|2021-11-23 11:14:20|5678.27|5678.27|5678.27|5678.27|5678.27|5678.27|5678.27|5678.27|0
1637666080000|2021-11-23 11:14:40|5679.33|5679.33|5679.8|5679.8|5680.08|5680.08|5679.33|5679.33|0
1637666090000|2021-11-23 11:14:50|5679.52|5679.52|5679.52|5679.52|5679.52|5679.52|5679.52|5679.52|0
1637666100000|2021-11-23 11:15:00|5678.81|5678.81|5678.7|5678.7|5678.81|5678.81|5678.7|5678.7|0
1637666110000|2021-11-23 11:15:10|5678.58|5678.58|5678.58|5678.58|5678.58|5678.58|5678.58|5678.58|0
1637666130000|2021-11-23 11:15:30|5678.35|5678.35|5678.46|5678.46|5678.46|5678.46|5678.35|5678.35|0
1637666140000|2021-11-23 11:15:40|5678.58|5678.58|5678.58|5678.58|5678.58|5678.58|5678.58|5678.58|0
1637666150000|2021-11-23 11:15:50|5677.87|5677.87|5677.87|5677.87|5677.87|5677.87|5677.87|5677.87|0
1637666160000|2021-11-23 11:16:00|5677.99|5677.99|5676.89|5676.89|5677.99|5677.99|5676.89|5676.89|0
1637666170000|2021-11-23 11:16:10|5677.14|5677.14|5677.14|5677.14|5677.14|5677.14|5677.14|5677.14|0
1637666180000|2021-11-23 11:16:20|5676.79|5676.79|5676.79|5676.79|5676.79|5676.79|5676.79|5676.79|0
1637666190000|2021-11-23 11:16:30|5677.49|5677.49|5677.49|5677.49|5677.49|5677.49|5677.49|5677.49|0
1637666200000|2021-11-23 11:16:40|5677.38|5677.38|5677.02|5677.02|5677.38|5677.38|5677.02|5677.02|0
1637666260000|2021-11-23 11:17:40|5677.61|5677.61|5677.38|5677.38|5677.61|5677.61|5677.38|5677.38|0
1637666270000|2021-11-23 11:17:50|5678.08|5678.08|5678.2|5678.2|5678.2|5678.2|5678.08|5678.08|0
1637666280000|2021-11-23 11:18:00|5678.54|5678.54|5678.54|5678.54|5678.54|5678.54|5678.54|5678.54|0
1637666300000|2021-11-23 11:18:20|5678.89|5678.89|5678.89|5678.89|5678.89|5678.89|5678.89|5678.89|0
1637666310000|2021-11-23 11:18:30|5679.24|5679.24|5679.24|5679.24|5679.24|5679.24|5679.24|5679.24|0
1637666320000|2021-11-23 11:18:40|5679.95|5679.95|5679.36|5679.36|5679.95|5679.95|5679.24|5679.24|0
1637666340000|2021-11-23 11:19:00|5680.07|5680.07|5680.07|5680.07|5680.07|5680.07|5680.07|5680.07|0
1637666400000|2021-11-23 11:20:00|5680.18|5680.18|5680.18|5680.18|5680.18|5680.18|5680.18|5680.18|0
1637666420000|2021-11-23 11:20:20|5682.3|5682.3|5682.3|5682.3|5682.3|5682.3|5682.3|5682.3|0
1637666430000|2021-11-23 11:20:30|5680.89|5680.89|5679.83|5679.83|5680.89|5680.89|5679.83|5679.83|0
1637666440000|2021-11-23 11:20:40|5679.12|5679.12|5679.12|5679.12|5679.12|5679.12|5679.12|5679.12|0
1637666480000|2021-11-23 11:21:20|5678.63|5678.63|5677.95|5677.95|5678.63|5678.63|5677.95|5677.95|0
1637666510000|2021-11-23 11:21:50|5678.23|5678.23|5678.23|5678.23|5678.23|5678.23|5678.23|5678.23|0
1637666560000|2021-11-23 11:22:40|5679.29|5679.29|5679.29|5679.29|5679.29|5679.29|5679.29|5679.29|0
1637666580000|2021-11-23 11:23:00|5680.28|5680.28|5680.28|5680.28|5680.28|5680.28|5680.28|5680.28|0
1637666600000|2021-11-23 11:23:20|5678.87|5678.87|5678.87|5678.87|5678.87|5678.87|5678.87|5678.87|0
1637666620000|2021-11-23 11:23:40|5678.75|5678.75|5678.75|5678.75|5678.75|5678.75|5678.75|5678.75|0
1637666650000|2021-11-23 11:24:10|5678.4|5678.4|5678.4|5678.4|5678.4|5678.4|5678.4|5678.4|0
1637666660000|2021-11-23 11:24:20|5679.46|5679.46|5679.46|5679.46|5679.46|5679.46|5679.46|5679.46|0
1637666690000|2021-11-23 11:24:50|5679.11|5679.11|5679.11|5679.11|5679.11|5679.11|5679.11|5679.11|0
1637666700000|2021-11-23 11:25:00|5681.41|5681.41|5681.41|5681.41|5681.41|5681.41|5681.41|5681.41|0
1637666710000|2021-11-23 11:25:10|5682.11|5682.11|5683.04|5683.04|5683.04|5683.04|5682.11|5682.11|0
1637666730000|2021-11-23 11:25:30|5683.15|5683.15|5681.86|5681.86|5683.15|5683.15|5681.86|5681.86|0
1637666760000|2021-11-23 11:26:00|5681.61|5681.61|5681.27|5681.27|5681.61|5681.61|5681.27|5681.27|0
1637666800000|2021-11-23 11:26:40|5681.63|5681.63|5681.63|5681.63|5681.63|5681.63|5681.63|5681.63|0
1637666810000|2021-11-23 11:26:50|5681.29|5681.29|5681.29|5681.29|5681.29|5681.29|5681.29|5681.29|0
1637666860000|2021-11-23 11:27:40|5680.23|5680.23|5680.23|5680.23|5680.23|5680.23|5680.23|5680.23|0
1637666870000|2021-11-23 11:27:50|5680|5680|5679.88|5679.88|5680|5680|5679.88|5679.88|0
1637666880000|2021-11-23 11:28:00|5679.98|5679.98|5680.69|5680.69|5680.97|5680.97|5679.98|5679.98|0
1637666890000|2021-11-23 11:28:10|5680.44|5680.44|5678.96|5678.96|5680.44|5680.44|5678.96|5678.96|0
1637667020000|2021-11-23 11:30:20|5678.25|5678.25|5677.9|5677.9|5678.25|5678.25|5677.9|5677.9|0
1637667030000|2021-11-23 11:30:30|5678.25|5678.25|5678.6|5678.6|5678.6|5678.6|5678.25|5678.25|0
1637667040000|2021-11-23 11:30:40|5679.31|5679.31|5678.96|5678.96|5679.31|5679.31|5678.6|5678.6|0
1637667100000|2021-11-23 11:31:40|5678.62|5678.62|5678.62|5678.62|5678.62|5678.62|5678.62|5678.62|0
1637667110000|2021-11-23 11:31:50|5677.56|5677.56|5677.56|5677.56|5677.56|5677.56|5677.56|5677.56|0
1637667120000|2021-11-23 11:32:00|5677.91|5677.91|5677.91|5677.91|5677.91|5677.91|5677.91|5677.91|0
1637667140000|2021-11-23 11:32:20|5678.03|5678.03|5678.15|5678.15|5678.26|5678.26|5678.03|5678.03|0
1637667150000|2021-11-23 11:32:30|5678.5|5678.5|5678.85|5678.85|5678.85|5678.85|5678.5|5678.5|0
1637667180000|2021-11-23 11:33:00|5677.79|5677.79|5676.41|5676.41|5677.79|5677.79|5676.41|5676.41|0
1637667240000|2021-11-23 11:34:00|5677.12|5677.12|5676.76|5676.76|5677.12|5677.12|5676.42|5676.42|0
1637667260000|2021-11-23 11:34:20|5676.88|5676.88|5676.88|5676.88|5676.88|5676.88|5676.88|5676.88|0
1637667270000|2021-11-23 11:34:30|5677.23|5677.23|5677.23|5677.23|5677.23|5677.23|5677.23|5677.23|0
1637667300000|2021-11-23 11:35:00|5677.35|5677.35|5677.35|5677.35|5677.35|5677.35|5677.35|5677.35|0
1637667310000|2021-11-23 11:35:10|5677.7|5677.7|5678.05|5678.05|5678.05|5678.05|5677.7|5677.7|0
1637667370000|2021-11-23 11:36:10|5676.56|5676.56|5676.56|5676.56|5676.56|5676.56|5676.56|5676.56|0
1637667400000|2021-11-23 11:36:40|5676.91|5676.91|5677.03|5677.03|5677.03|5677.03|5676.91|5676.91|0
1637667470000|2021-11-23 11:37:50|5675.97|5675.97|5675.97|5675.97|5675.97|5675.97|5675.97|5675.97|0
1637667480000|2021-11-23 11:38:00|5676.32|5676.32|5676.67|5676.67|5676.67|5676.67|5676.32|5676.32|0
1637667490000|2021-11-23 11:38:10|5677.01|5677.01|5677.01|5677.01|5677.01|5677.01|5677.01|5677.01|0
1637667500000|2021-11-23 11:38:20|5678.57|5678.57|5678.85|5678.85|5678.85|5678.85|5678.57|5678.57|0
1637667520000|2021-11-23 11:38:40|5679.2|5679.2|5679.55|5679.55|5679.55|5679.55|5679.2|5679.2|0
1637667530000|2021-11-23 11:38:50|5679.2|5679.2|5679.2|5679.2|5679.2|5679.2|5679.2|5679.2|0
1637667540000|2021-11-23 11:39:00|5679.95|5679.95|5680.3|5680.3|5680.3|5680.3|5679.95|5679.95|0
1637667550000|2021-11-23 11:39:10|5679.95|5679.95|5679.95|5679.95|5679.95|5679.95|5679.95|5679.95|0
1637667560000|2021-11-23 11:39:20|5680.29|5680.29|5680.17|5680.17|5680.29|5680.29|5680.17|5680.17|0
1637667570000|2021-11-23 11:39:30|5680.05|5680.05|5680.05|5680.05|5680.05|5680.05|5680.05|5680.05|0
1637667600000|2021-11-23 11:40:00|5679.94|5679.94|5679.94|5679.94|5679.94|5679.94|5679.94|5679.94|0
1637667620000|2021-11-23 11:40:20|5680.05|5680.05|5680.05|5680.05|5680.05|5680.05|5680.05|5680.05|0
1637667690000|2021-11-23 11:41:30|5680.33|5680.33|5680.8|5680.8|5681.04|5681.04|5680.33|5680.33|0
1637667740000|2021-11-23 11:42:20|5680.45|5680.45|5680.45|5680.45|5680.45|5680.45|5680.45|5680.45|0
1637667760000|2021-11-23 11:42:40|5680.33|5680.33|5680.57|5680.57|5680.57|5680.57|5680.33|5680.33|0
1637667790000|2021-11-23 11:43:10|5680.23|5680.23|5680.23|5680.23|5680.23|5680.23|5680.23|5680.23|0
1637667800000|2021-11-23 11:43:20|5680.58|5680.58|5680.58|5680.58|5680.58|5680.58|5680.58|5680.58|0
1637667820000|2021-11-23 11:43:40|5680.86|5680.86|5680.86|5680.86|5680.86|5680.86|5680.86|5680.86|0
1637667830000|2021-11-23 11:43:50|5681.21|5681.21|5681.21|5681.21|5681.21|5681.21|5681.21|5681.21|0
1637667880000|2021-11-23 11:44:40|5681.33|5681.33|5681.33|5681.33|5681.33|5681.33|5681.33|5681.33|0
1637667890000|2021-11-23 11:44:50|5680.62|5680.62|5680.62|5680.62|5680.62|5680.62|5680.62|5680.62|0
1637667900000|2021-11-23 11:45:00|5681.33|5681.33|5682.03|5682.03|5682.03|5682.03|5681.33|5681.33|0
1637667910000|2021-11-23 11:45:10|5682.15|5682.15|5682.24|5682.24|5682.49|5682.49|5682.15|5682.15|0
1637667920000|2021-11-23 11:45:20|5682.59|5682.59|5683.09|5683.09|5683.09|5683.09|5682.59|5682.59|0
1637667930000|2021-11-23 11:45:30|5683.21|5683.21|5683.21|5683.21|5683.21|5683.21|5683.21|5683.21|0
1637667960000|2021-11-23 11:46:00|5683.56|5683.56|5683.56|5683.56|5683.56|5683.56|5683.56|5683.56|0
1637668010000|2021-11-23 11:46:50|5683.44|5683.44|5683.44|5683.44|5683.44|5683.44|5683.44|5683.44|0
1637668080000|2021-11-23 11:48:00|5683.72|5683.72|5683.72|5683.72|5683.72|5683.72|5683.72|5683.72|0
1637668090000|2021-11-23 11:48:10|5683.44|5683.44|5683.09|5683.09|5683.8|5683.8|5683.09|5683.09|0
1637668100000|2021-11-23 11:48:20|5682.74|5682.74|5682.97|5682.97|5682.97|5682.97|5682.74|5682.74|0
1637668110000|2021-11-23 11:48:30|5683.68|5683.68|5685.8|5685.8|5685.8|5685.8|5683.68|5683.68|0
1637668120000|2021-11-23 11:48:40|5686.5|5686.5|5685.45|5685.45|5686.5|5686.5|5685.45|5685.45|0
1637668140000|2021-11-23 11:49:00|5685.17|5685.17|5684.33|5684.33|5685.17|5685.17|5684.33|5684.33|0
1637668160000|2021-11-23 11:49:20|5684.45|5684.45|5684.45|5684.45|5684.45|5684.45|5684.45|5684.45|0
1637668170000|2021-11-23 11:49:30|5684.33|5684.33|5684.33|5684.33|5684.33|5684.33|5684.33|5684.33|0
1637668180000|2021-11-23 11:49:40|5683.98|5683.98|5683.98|5683.98|5683.98|5683.98|5683.98|5683.98|0
1637668190000|2021-11-23 11:49:50|5682.92|5682.92|5682.58|5682.58|5682.92|5682.92|5682.58|5682.58|0
1637668200000|2021-11-23 11:50:00|5682.93|5682.93|5682.93|5682.93|5682.93|5682.93|5682.93|5682.93|0
1637668210000|2021-11-23 11:50:10|5682.81|5682.81|5682.7|5682.7|5682.81|5682.81|5682.7|5682.7|0
1637668220000|2021-11-23 11:50:20|5681.99|5681.99|5681.99|5681.99|5681.99|5681.99|5681.99|5681.99|0
1637668240000|2021-11-23 11:50:40|5680.93|5680.93|5680.93|5680.93|5680.93|5680.93|5680.93|5680.93|0
1637668260000|2021-11-23 11:51:00|5681.05|5681.05|5681.05|5681.05|5681.05|5681.05|5681.05|5681.05|0
1637668280000|2021-11-23 11:51:20|5680.7|5680.7|5680.81|5680.81|5680.93|5680.93|5680.7|5680.7|0
1637668320000|2021-11-23 11:52:00|5680.11|5680.11|5680.34|5680.34|5680.34|5680.34|5680.11|5680.11|0
1637668360000|2021-11-23 11:52:40|5680.22|5680.22|5679.99|5679.99|5680.22|5680.22|5679.99|5679.99|0
1637668410000|2021-11-23 11:53:30|5678.93|5678.93|5678.93|5678.93|5678.93|5678.93|5678.93|5678.93|0
1637668420000|2021-11-23 11:53:40|5678.81|5678.81|5678.81|5678.81|5678.81|5678.81|5678.81|5678.81|0
1637668470000|2021-11-23 11:54:30|5678.46|5678.46|5679.17|5679.17|5679.17|5679.17|5678.46|5678.46|0
1637668500000|2021-11-23 11:55:00|5680.23|5680.23|5680.43|5680.43|5680.83|5680.83|5680.23|5680.23|0
1637668510000|2021-11-23 11:55:10|5680.2|5680.2|5680.2|5680.2|5680.2|5680.2|5680.2|5680.2|0
1637668540000|2021-11-23 11:55:40|5679.14|5679.14|5679.14|5679.14|5679.14|5679.14|5679.14|5679.14|0
1637668550000|2021-11-23 11:55:50|5679.39|5679.39|5679.39|5679.39|5679.39|5679.39|5679.39|5679.39|0
1637668560000|2021-11-23 11:56:00|5678.68|5678.68|5678.68|5678.68|5678.68|5678.68|5678.68|5678.68|0
1637668580000|2021-11-23 11:56:20|5679.04|5679.04|5679.04|5679.04|5679.04|5679.04|5679.04|5679.04|0
1637668590000|2021-11-23 11:56:30|5679.39|5679.39|5679.39|5679.39|5679.39|5679.39|5679.39|5679.39|0
1637668680000|2021-11-23 11:58:00|5679.74|5679.74|5679.99|5679.99|5679.99|5679.99|5679.74|5679.74|0
1637668690000|2021-11-23 11:58:10|5679.49|5679.49|5679.49|5679.49|5679.49|5679.49|5679.49|5679.49|0
1637668710000|2021-11-23 11:58:30|5679.26|5679.26|5678.91|5678.91|5679.26|5679.26|5678.91|5678.91|0
1637668720000|2021-11-23 11:58:40|5678.68|5678.68|5678.68|5678.68|5678.79|5678.79|5678.68|5678.68|0
1637668740000|2021-11-23 11:59:00|5678.79|5678.79|5679.03|5679.03|5679.03|5679.03|5678.79|5678.79|0
1637668760000|2021-11-23 11:59:20|5678.67|5678.67|5677.97|5677.97|5678.67|5678.67|5677.97|5677.97|0
1637668770000|2021-11-23 11:59:30|5677.72|5677.72|5679.13|5679.13|5679.13|5679.13|5677.72|5677.72|0
1637668780000|2021-11-23 11:59:40|5679.48|5679.48|5679.48|5679.48|5679.48|5679.48|5679.48|5679.48|0
1637668790000|2021-11-23 11:59:50|5679.72|5679.72|5679.72|5679.72|5679.72|5679.72|5679.72|5679.72|0
1637668830000|2021-11-23 12:00:30|5680.07|5680.07|5680.42|5680.42|5680.42|5680.42|5680.07|5680.07|0
1637668880000|2021-11-23 12:01:20|5680.07|5680.07|5681.48|5681.48|5681.48|5681.48|5680.07|5680.07|0
1637668920000|2021-11-23 12:02:00|5681.6|5681.6|5681.72|5681.72|5681.72|5681.72|5681.6|5681.6|0
1637668950000|2021-11-23 12:02:30|5682.07|5682.07|5682.07|5682.07|5682.07|5682.07|5682.07|5682.07|0
1637668960000|2021-11-23 12:02:40|5683.13|5683.13|5683.13|5683.13|5683.13|5683.13|5683.13|5683.13|0
1637668980000|2021-11-23 12:03:00|5682.07|5682.07|5682.07|5682.07|5682.07|5682.07|5682.07|5682.07|0
1637669000000|2021-11-23 12:03:20|5682.42|5682.42|5682.42|5682.42|5682.42|5682.42|5682.42|5682.42|0
1637669040000|2021-11-23 12:04:00|5683.13|5683.13|5683.13|5683.13|5683.13|5683.13|5683.13|5683.13|0
1637669060000|2021-11-23 12:04:20|5683.41|5683.41|5683.41|5683.41|5683.41|5683.41|5683.41|5683.41|0
1637669070000|2021-11-23 12:04:30|5683.29|5683.29|5683.17|5683.17|5683.29|5683.29|5683.17|5683.17|0
1637669160000|2021-11-23 12:06:00|5683.06|5683.06|5684.47|5684.47|5684.47|5684.47|5682.35|5682.35|0
1637669170000|2021-11-23 12:06:10|5684.82|5684.82|5687.31|5687.31|5687.31|5687.31|5684.82|5684.82|0
1637669180000|2021-11-23 12:06:20|5687.64|5687.64|5687.64|5687.64|5687.64|5687.64|5687.64|5687.64|0
1637669190000|2021-11-23 12:06:30|5687.29|5687.29|5687.29|5687.29|5687.29|5687.29|5687.29|5687.29|0
1637669200000|2021-11-23 12:06:40|5687.79|5687.79|5687.67|5687.67|5687.79|5687.79|5687.67|5687.67|0
1637669210000|2021-11-23 12:06:50|5688.38|5688.38|5688.38|5688.38|5688.38|5688.38|5688.38|5688.38|0
1637669220000|2021-11-23 12:07:00|5688.26|5688.26|5687.2|5687.2|5688.26|5688.26|5687.2|5687.2|0
1637669230000|2021-11-23 12:07:10|5686.71|5686.71|5686.6|5686.6|5686.95|5686.95|5686.25|5686.25|0
1637669240000|2021-11-23 12:07:20|5685.89|5685.89|5685.89|5685.89|5685.89|5685.89|5685.89|5685.89|0
1637669270000|2021-11-23 12:07:50|5685.56|5685.56|5684.22|5684.22|5685.56|5685.56|5684.22|5684.22|0
1637669280000|2021-11-23 12:08:00|5684.57|5684.57|5685.28|5685.28|5685.28|5685.28|5684.57|5684.57|0
1637669290000|2021-11-23 12:08:10|5685.39|5685.39|5685.39|5685.39|5685.39|5685.39|5685.39|5685.39|0
1637669320000|2021-11-23 12:08:40|5685.28|5685.28|5685.86|5685.86|5685.86|5685.86|5685.28|5685.28|0
1637669330000|2021-11-23 12:08:50|5684.1|5684.1|5684.81|5684.81|5684.81|5684.81|5684.1|5684.1|0
1637669340000|2021-11-23 12:09:00|5685.16|5685.16|5685.16|5685.16|5685.16|5685.16|5685.16|5685.16|0
1637669380000|2021-11-23 12:09:40|5685.28|5685.28|5685.28|5685.28|5685.28|5685.28|5685.28|5685.28|0
1637669390000|2021-11-23 12:09:50|5684.94|5684.94|5684.94|5684.94|5684.94|5684.94|5684.94|5684.94|0
1637669420000|2021-11-23 12:10:20|5684.82|5684.82|5684.82|5684.82|5684.82|5684.82|5684.82|5684.82|0
1637669450000|2021-11-23 12:10:50|5684.94|5684.94|5682.82|5682.82|5684.94|5684.94|5682.82|5682.82|0
1637669460000|2021-11-23 12:11:00|5682.94|5682.94|5683.05|5683.05|5683.05|5683.05|5682.94|5682.94|0
1637669490000|2021-11-23 12:11:30|5682.94|5682.94|5682.94|5682.94|5682.94|5682.94|5682.94|5682.94|0
1637669500000|2021-11-23 12:11:40|5683.05|5683.05|5683.05|5683.05|5683.05|5683.05|5683.05|5683.05|0
1637669560000|2021-11-23 12:12:40|5680.93|5680.93|5681.99|5681.99|5681.99|5681.99|5680.93|5680.93|0
1637669570000|2021-11-23 12:12:50|5682.7|5682.7|5682.7|5682.7|5682.7|5682.7|5682.7|5682.7|0
1637669580000|2021-11-23 12:13:00|5682.95|5682.95|5682.95|5682.95|5682.95|5682.95|5682.95|5682.95|0
1637669610000|2021-11-23 12:13:30|5682.67|5682.67|5682.67|5682.67|5682.67|5682.67|5682.67|5682.67|0
1637669630000|2021-11-23 12:13:50|5682.32|5682.32|5682.32|5682.32|5682.32|5682.32|5682.32|5682.32|0
1637669640000|2021-11-23 12:14:00|5681.82|5681.82|5681.82|5681.82|5681.82|5681.82|5681.82|5681.82|0
1637669650000|2021-11-23 12:14:10|5681.48|5681.48|5681.14|5681.14|5681.48|5681.48|5681.14|5681.14|0
1637669690000|2021-11-23 12:14:50|5682.91|5682.91|5683.24|5683.24|5683.24|5683.24|5682.91|5682.91|0
1637669760000|2021-11-23 12:16:00|5683.13|5683.13|5683.13|5683.13|5683.13|5683.13|5683.13|5683.13|0
1637669780000|2021-11-23 12:16:20|5682.78|5682.78|5682.78|5682.78|5682.78|5682.78|5682.78|5682.78|0
1637669790000|2021-11-23 12:16:30|5683.48|5683.48|5683.48|5683.48|5683.48|5683.48|5683.48|5683.48|0
1637669810000|2021-11-23 12:16:50|5683.83|5683.83|5683.83|5683.83|5683.83|5683.83|5683.83|5683.83|0
1637669840000|2021-11-23 12:17:20|5684.19|5684.19|5684.19|5684.19|5684.19|5684.19|5684.19|5684.19|0
1637669860000|2021-11-23 12:17:40|5684.89|5684.89|5684.89|5684.89|5684.89|5684.89|5684.89|5684.89|0
1637669930000|2021-11-23 12:18:50|5684.4|5684.4|5684.4|5684.4|5684.4|5684.4|5684.4|5684.4|0
1637669950000|2021-11-23 12:19:10|5683.34|5683.34|5683.34|5683.34|5683.34|5683.34|5683.34|5683.34|0
1637669960000|2021-11-23 12:19:20|5682.84|5682.84|5681.44|5681.44|5682.84|5682.84|5681.44|5681.44|0
1637669970000|2021-11-23 12:19:30|5681.1|5681.1|5681|5681|5681.1|5681.1|5680.76|5680.76|0
1637670000000|2021-11-23 12:20:00|5678.53|5678.53|5678.53|5678.53|5678.53|5678.53|5678.53|5678.53|0
1637670020000|2021-11-23 12:20:20|5678.88|5678.88|5678.88|5678.88|5678.88|5678.88|5678.88|5678.88|0
1637670030000|2021-11-23 12:20:30|5678.99|5678.99|5679.46|5679.46|5679.46|5679.46|5678.99|5678.99|0
1637670090000|2021-11-23 12:21:30|5679.34|5679.34|5679.34|5679.34|5679.34|5679.34|5679.34|5679.34|0
1637670120000|2021-11-23 12:22:00|5679.7|5679.7|5680.14|5680.14|5680.14|5680.14|5679.7|5679.7|0
1637670140000|2021-11-23 12:22:20|5679.79|5679.79|5679.79|5679.79|5679.79|5679.79|5679.79|5679.79|0
1637670150000|2021-11-23 12:22:30|5680.02|5680.02|5680.02|5680.02|5680.02|5680.02|5680.02|5680.02|0
1637670170000|2021-11-23 12:22:50|5680.73|5680.73|5680.73|5680.73|5680.73|5680.73|5680.73|5680.73|0
1637670190000|2021-11-23 12:23:10|5680.84|5680.84|5680.84|5680.84|5680.84|5680.84|5680.84|5680.84|0
1637670230000|2021-11-23 12:23:50|5680.5|5680.5|5680.5|5680.5|5680.5|5680.5|5680.5|5680.5|0
1637670240000|2021-11-23 12:24:00|5680.74|5680.74|5680.74|5680.74|5680.74|5680.74|5680.74|5680.74|0
1637670260000|2021-11-23 12:24:20|5679.99|5679.99|5679.99|5679.99|5679.99|5679.99|5679.99|5679.99|0
1637670270000|2021-11-23 12:24:30|5680.24|5680.24|5680.24|5680.24|5680.24|5680.24|5680.24|5680.24|0
1637670300000|2021-11-23 12:25:00|5680.49|5680.49|5680.24|5680.24|5680.49|5680.49|5680.24|5680.24|0
1637670340000|2021-11-23 12:25:40|5678.48|5678.48|5678.48|5678.48|5678.48|5678.48|5678.48|5678.48|0
1637670350000|2021-11-23 12:25:50|5678.83|5678.83|5678.83|5678.83|5678.83|5678.83|5678.83|5678.83|0
1637670360000|2021-11-23 12:26:00|5678.12|5678.12|5678.12|5678.12|5678.12|5678.12|5678.12|5678.12|0
1637670420000|2021-11-23 12:27:00|5677.42|5677.42|5678.11|5678.11|5678.11|5678.11|5677.42|5677.42|0
1637670430000|2021-11-23 12:27:10|5677.77|5677.77|5678.11|5678.11|5678.11|5678.11|5677.77|5677.77|0
1637670490000|2021-11-23 12:28:10|5677.76|5677.76|5677.76|5677.76|5677.76|5677.76|5677.76|5677.76|0
1637670520000|2021-11-23 12:28:40|5678.81|5678.81|5678.81|5678.81|5678.81|5678.81|5678.81|5678.81|0
1637670530000|2021-11-23 12:28:50|5679.17|5679.17|5678.93|5678.93|5679.17|5679.17|5678.93|5678.93|0
1637670540000|2021-11-23 12:29:00|5678.82|5678.82|5678.82|5678.82|5678.82|5678.82|5678.82|5678.82|0
1637670560000|2021-11-23 12:29:20|5678.48|5678.48|5678.36|5678.36|5678.48|5678.48|5678.36|5678.36|0
1637670570000|2021-11-23 12:29:30|5676.6|5676.6|5677.02|5677.02|5677.02|5677.02|5675.96|5675.96|0
1637670580000|2021-11-23 12:29:40|5677.38|5677.38|5677.38|5677.38|5677.38|5677.38|5677.38|5677.38|0
1637670590000|2021-11-23 12:29:50|5676.32|5676.32|5678.08|5678.08|5678.08|5678.08|5676.32|5676.32|0
1637670610000|2021-11-23 12:30:10|5677.97|5677.97|5678.21|5678.21|5678.21|5678.21|5677.97|5677.97|0
1637670630000|2021-11-23 12:30:30|5677.97|5677.97|5676.55|5676.55|5677.97|5677.97|5676.55|5676.55|0
1637670640000|2021-11-23 12:30:40|5676.31|5676.31|5676.29|5676.29|5676.31|5676.31|5675.94|5675.94|0
1637670650000|2021-11-23 12:30:50|5676.65|5676.65|5677|5677|5677|5677|5676.65|5676.65|0
1637670690000|2021-11-23 12:31:30|5676.75|5676.75|5676.75|5676.75|5677.46|5677.46|5676.75|5676.75|0
1637670700000|2021-11-23 12:31:40|5676.04|5676.04|5676.04|5676.04|5676.04|5676.04|5676.04|5676.04|0
1637670710000|2021-11-23 12:31:50|5675.69|5675.69|5675.69|5675.69|5675.69|5675.69|5675.69|5675.69|0
1637670740000|2021-11-23 12:32:20|5676.04|5676.04|5676.54|5676.54|5676.54|5676.54|5676.04|5676.04|0
1637670770000|2021-11-23 12:32:50|5676.89|5676.89|5676.89|5676.89|5676.89|5676.89|5676.89|5676.89|0
1637670800000|2021-11-23 12:33:20|5677.25|5677.25|5677.25|5677.25|5677.25|5677.25|5677.25|5677.25|0
1637670810000|2021-11-23 12:33:30|5677.13|5677.13|5677.29|5677.29|5677.29|5677.29|5677.01|5677.01|0
1637670830000|2021-11-23 12:33:50|5677.64|5677.64|5677.64|5677.64|5677.64|5677.64|5677.64|5677.64|0
1637670850000|2021-11-23 12:34:10|5678.26|5678.26|5678.26|5678.26|5678.26|5678.26|5678.26|5678.26|0
1637670870000|2021-11-23 12:34:30|5677.92|5677.92|5677.92|5677.92|5677.92|5677.92|5677.92|5677.92|0
1637670880000|2021-11-23 12:34:40|5677.81|5677.81|5677.81|5677.81|5677.81|5677.81|5677.81|5677.81|0
1637670900000|2021-11-23 12:35:00|5678.86|5678.86|5678.86|5678.86|5678.86|5678.86|5678.86|5678.86|0
1637671020000|2021-11-23 12:37:00|5678.75|5678.75|5678.75|5678.75|5678.75|5678.75|5678.75|5678.75|0
1637671030000|2021-11-23 12:37:10|5678.47|5678.47|5678.47|5678.47|5678.47|5678.47|5678.47|5678.47|0
1637671040000|2021-11-23 12:37:20|5678.12|5678.12|5678.12|5678.12|5678.12|5678.12|5678.12|5678.12|0
1637671080000|2021-11-23 12:38:00|5677.76|5677.76|5677.42|5677.42|5677.76|5677.76|5677.42|5677.42|0
1637671090000|2021-11-23 12:38:10|5677.76|5677.76|5677.76|5677.76|5677.76|5677.76|5677.76|5677.76|0
1637671140000|2021-11-23 12:39:00|5678.26|5678.26|5678.25|5678.25|5678.26|5678.26|5677.91|5677.91|0
1637671180000|2021-11-23 12:39:40|5678.6|5678.6|5678.6|5678.6|5678.6|5678.6|5678.6|5678.6|0
1637671200000|2021-11-23 12:40:00|5678.85|5678.85|5679.32|5679.32|5679.32|5679.32|5678.85|5678.85|0
1637671210000|2021-11-23 12:40:10|5679.2|5679.2|5679.2|5679.2|5679.2|5679.2|5679.2|5679.2|0
1637671220000|2021-11-23 12:40:20|5678.95|5678.95|5678.95|5678.95|5678.95|5678.95|5678.95|5678.95|0
1637671250000|2021-11-23 12:40:50|5678.61|5678.61|5678.61|5678.61|5678.61|5678.61|5678.61|5678.61|0
1637671260000|2021-11-23 12:41:00|5678.95|5678.95|5678.25|5678.25|5678.95|5678.95|5678.25|5678.25|0
1637671280000|2021-11-23 12:41:20|5678.6|5678.6|5678.95|5678.95|5678.95|5678.95|5678.6|5678.6|0
1637671300000|2021-11-23 12:41:40|5679.3|5679.3|5679.8|5679.8|5679.8|5679.8|5679.3|5679.3|0
1637671310000|2021-11-23 12:41:50|5679.69|5679.69|5679.69|5679.69|5679.69|5679.69|5679.69|5679.69|0
1637671390000|2021-11-23 12:43:10|5679.35|5679.35|5679.35|5679.35|5679.35|5679.35|5679.35|5679.35|0
1637671400000|2021-11-23 12:43:20|5678.64|5678.64|5678.64|5678.64|5678.64|5678.64|5678.64|5678.64|0
1637671420000|2021-11-23 12:43:40|5678.76|5678.76|5678.99|5678.99|5678.99|5678.99|5678.64|5678.64|0
1637671430000|2021-11-23 12:43:50|5679.7|5679.7|5679.7|5679.7|5679.7|5679.7|5679.7|5679.7|0
1637671450000|2021-11-23 12:44:10|5679.81|5679.81|5679.81|5679.81|5679.81|5679.81|5679.81|5679.81|0
1637671480000|2021-11-23 12:44:40|5680.06|5680.06|5680.06|5680.06|5680.06|5680.06|5680.06|5680.06|0
1637671490000|2021-11-23 12:44:50|5679.81|5679.81|5679.81|5679.81|5679.81|5679.81|5679.81|5679.81|0
1637671510000|2021-11-23 12:45:10|5679.93|5679.93|5679.93|5679.93|5679.93|5679.93|5679.93|5679.93|0
1637671540000|2021-11-23 12:45:40|5679.81|5679.81|5679.81|5679.81|5679.81|5679.81|5679.81|5679.81|0
1637671550000|2021-11-23 12:45:50|5680.17|5680.17|5680.17|5680.17|5680.17|5680.17|5680.17|5680.17|0
1637671560000|2021-11-23 12:46:00|5679.81|5679.81|5679.81|5679.81|5679.81|5679.81|5679.81|5679.81|0
1637671590000|2021-11-23 12:46:30|5678.75|5678.75|5678.75|5678.75|5678.75|5678.75|5678.75|5678.75|0
1637671600000|2021-11-23 12:46:40|5679.39|5679.39|5679.39|5679.39|5679.39|5679.39|5679.39|5679.39|0
1637671610000|2021-11-23 12:46:50|5680.09|5680.09|5679.74|5679.74|5680.21|5680.21|5679.74|5679.74|0
1637671620000|2021-11-23 12:47:00|5679.62|5679.62|5679.51|5679.51|5679.62|5679.62|5679.51|5679.51|0
1637671680000|2021-11-23 12:48:00|5679.84|5679.84|5679.84|5679.84|5679.84|5679.84|5679.84|5679.84|0
1637671690000|2021-11-23 12:48:10|5678.79|5678.79|5678.79|5678.79|5678.79|5678.79|5678.79|5678.79|0
1637671740000|2021-11-23 12:49:00|5678.08|5678.08|5678.08|5678.08|5678.08|5678.08|5678.08|5678.08|0
1637671750000|2021-11-23 12:49:10|5677.73|5677.73|5677.73|5677.73|5677.73|5677.73|5677.73|5677.73|0
1637671770000|2021-11-23 12:49:30|5677.23|5677.23|5676.52|5676.52|5677.23|5677.23|5676.52|5676.52|0
1637671780000|2021-11-23 12:49:40|5675.53|5675.53|5675.88|5675.88|5675.88|5675.88|5675.53|5675.53|0
1637671800000|2021-11-23 12:50:00|5675.54|5675.54|5675.78|5675.78|5675.78|5675.78|5675.54|5675.54|0
1637671810000|2021-11-23 12:50:10|5675.5|5675.5|5675|5675|5675.5|5675.5|5675|5675|0
1637671830000|2021-11-23 12:50:30|5674.77|5674.77|5674.77|5674.77|5674.77|5674.77|5674.77|5674.77|0
1637671840000|2021-11-23 12:50:40|5674.88|5674.88|5674.88|5674.88|5674.88|5674.88|5674.88|5674.88|0
1637671900000|2021-11-23 12:51:40|5673.82|5673.82|5673.82|5673.82|5673.82|5673.82|5673.82|5673.82|0
1637671910000|2021-11-23 12:51:50|5674.16|5674.16|5674.16|5674.16|5674.16|5674.16|5674.16|5674.16|0
1637671920000|2021-11-23 12:52:00|5673.81|5673.81|5674.52|5674.52|5674.52|5674.52|5673.81|5673.81|0
1637671930000|2021-11-23 12:52:10|5674.63|5674.63|5674.63|5674.63|5674.63|5674.63|5674.63|5674.63|0
1637671940000|2021-11-23 12:52:20|5674.87|5674.87|5674.87|5674.87|5674.87|5674.87|5674.87|5674.87|0
1637671970000|2021-11-23 12:52:50|5675.22|5675.22|5675.22|5675.22|5675.22|5675.22|5675.22|5675.22|0
1637671980000|2021-11-23 12:53:00|5675.72|5675.72|5675.72|5675.72|5675.72|5675.72|5675.72|5675.72|0
1637671990000|2021-11-23 12:53:10|5676|5676|5676|5676|5676|5676|5676|5676|0
1637672020000|2021-11-23 12:53:40|5676.35|5676.35|5676.35|5676.35|5676.35|5676.35|5676.35|5676.35|0
1637672040000|2021-11-23 12:54:00|5676.47|5676.47|5676.47|5676.47|5676.47|5676.47|5676.47|5676.47|0
1637672060000|2021-11-23 12:54:20|5675.41|5675.41|5675.77|5675.77|5676.11|5676.11|5675.41|5675.41|0
1637672070000|2021-11-23 12:54:30|5676.11|5676.11|5676.11|5676.11|5676.11|5676.11|5676.11|5676.11|0
1637672100000|2021-11-23 12:55:00|5676.47|5676.47|5676.47|5676.47|5676.47|5676.47|5676.47|5676.47|0
1637672140000|2021-11-23 12:55:40|5676.7|5676.7|5675.64|5675.64|5676.7|5676.7|5675.64|5675.64|0
1637672150000|2021-11-23 12:55:50|5674.93|5674.93|5674.93|5674.93|5674.93|5674.93|5674.93|5674.93|0
1637672190000|2021-11-23 12:56:30|5675.18|5675.18|5676.24|5676.24|5676.24|5676.24|5675.18|5675.18|0
1637672210000|2021-11-23 12:56:50|5676.13|5676.13|5676.13|5676.13|5676.13|5676.13|5676.13|5676.13|0
1637672270000|2021-11-23 12:57:50|5676.24|5676.24|5676.24|5676.24|5676.24|5676.24|5676.24|5676.24|0
1637672280000|2021-11-23 12:58:00|5677.3|5677.3|5677.58|5677.58|5677.58|5677.58|5677.3|5677.3|0
1637672320000|2021-11-23 12:58:40|5677.81|5677.81|5677.81|5677.81|5677.81|5677.81|5677.81|5677.81|0
1637672330000|2021-11-23 12:58:50|5678.17|5678.17|5679.23|5679.23|5679.23|5679.23|5678.17|5678.17|0
1637672340000|2021-11-23 12:59:00|5679.47|5679.47|5679.47|5679.47|5679.47|5679.47|5679.47|5679.47|0
1637672360000|2021-11-23 12:59:20|5679.71|5679.71|5679.96|5679.96|5679.96|5679.96|5679.71|5679.71|0
1637672370000|2021-11-23 12:59:30|5680.3|5680.3|5680.3|5680.3|5680.3|5680.3|5680.3|5680.3|0
1637672380000|2021-11-23 12:59:40|5681|5681|5681|5681|5681|5681|5681|5681|0
1637672390000|2021-11-23 12:59:50|5680.65|5680.65|5680.65|5680.65|5680.65|5680.65|5680.65|5680.65|0
1637672400000|2021-11-23 13:00:00|5681.35|5681.35|5681.63|5681.63|5681.63|5681.63|5681.35|5681.35|0
1637672410000|2021-11-23 13:00:10|5681.88|5681.88|5681.88|5681.88|5681.88|5681.88|5681.88|5681.88|0
1637672430000|2021-11-23 13:00:30|5681.63|5681.63|5680.59|5680.59|5681.63|5681.63|5680.59|5680.59|0
1637672470000|2021-11-23 13:01:10|5680.47|5680.47|5680.24|5680.24|5680.47|5680.47|5680.24|5680.24|0
1637672480000|2021-11-23 13:01:20|5680|5680|5680|5680|5680|5680|5680|5680|0
1637672500000|2021-11-23 13:01:40|5680.12|5680.12|5680.12|5680.12|5680.12|5680.12|5680.12|5680.12|0
1637672520000|2021-11-23 13:02:00|5680.47|5680.47|5680.47|5680.47|5680.47|5680.47|5680.47|5680.47|0
1637672530000|2021-11-23 13:02:10|5679.98|5679.98|5679.98|5679.98|5679.98|5679.98|5679.98|5679.98|0
1637672540000|2021-11-23 13:02:20|5680.21|5680.21|5680.21|5680.21|5680.21|5680.21|5680.21|5680.21|0
1637672550000|2021-11-23 13:02:30|5679.5|5679.5|5679.5|5679.5|5679.5|5679.5|5679.5|5679.5|0
1637672560000|2021-11-23 13:02:40|5679.86|5679.86|5680.21|5680.21|5680.21|5680.21|5679.86|5679.86|0
1637672600000|2021-11-23 13:03:20|5679.86|5679.86|5679.86|5679.86|5679.86|5679.86|5679.86|5679.86|0
1637672630000|2021-11-23 13:03:50|5679.97|5679.97|5679.97|5679.97|5679.97|5679.97|5679.97|5679.97|0
1637672640000|2021-11-23 13:04:00|5681.03|5681.03|5681.03|5681.03|5681.03|5681.03|5681.03|5681.03|0
1637672650000|2021-11-23 13:04:10|5681.74|5681.74|5681.74|5681.74|5682.02|5682.02|5681.74|5681.74|0
1637672660000|2021-11-23 13:04:20|5681.86|5681.86|5681.86|5681.86|5681.86|5681.86|5681.86|5681.86|0
1637672670000|2021-11-23 13:04:30|5681.5|5681.5|5681.5|5681.5|5681.5|5681.5|5681.5|5681.5|0
1637672700000|2021-11-23 13:05:00|5681.15|5681.15|5681.15|5681.15|5681.15|5681.15|5681.15|5681.15|0
1637672740000|2021-11-23 13:05:40|5681.03|5681.03|5681.03|5681.03|5681.03|5681.03|5681.03|5681.03|0
1637672760000|2021-11-23 13:06:00|5681.71|5681.71|5681.71|5681.71|5681.71|5681.71|5681.71|5681.71|0
1637672780000|2021-11-23 13:06:20|5682.42|5682.42|5682.42|5682.42|5682.42|5682.42|5682.42|5682.42|0
1637672790000|2021-11-23 13:06:30|5682.06|5682.06|5681.71|5681.71|5682.06|5682.06|5681.71|5681.71|0
1637672820000|2021-11-23 13:07:00|5682.46|5682.46|5682.46|5682.46|5682.46|5682.46|5682.21|5682.21|0
1637672840000|2021-11-23 13:07:20|5682.12|5682.12|5682.12|5682.12|5682.12|5682.12|5682.12|5682.12|0
1637672850000|2021-11-23 13:07:30|5680.94|5680.94|5680.94|5680.94|5680.94|5680.94|5680.94|5680.94|0
1637672880000|2021-11-23 13:08:00|5680.66|5680.66|5680.66|5680.66|5680.66|5680.66|5680.66|5680.66|0
1637672930000|2021-11-23 13:08:50|5680.43|5680.43|5680.43|5680.43|5680.43|5680.43|5680.43|5680.43|0
1637672940000|2021-11-23 13:09:00|5680.18|5680.18|5680.18|5680.18|5680.18|5680.18|5680.18|5680.18|0
1637672970000|2021-11-23 13:09:30|5679.83|5679.83|5679.83|5679.83|5679.83|5679.83|5679.83|5679.83|0
1637673000000|2021-11-23 13:10:00|5679.71|5679.71|5679.71|5679.71|5679.71|5679.71|5679.71|5679.71|0
1637673010000|2021-11-23 13:10:10|5679.43|5679.43|5679.43|5679.43|5679.43|5679.43|5679.43|5679.43|0
1637673050000|2021-11-23 13:10:50|5678.73|5678.73|5678.73|5678.73|5678.73|5678.73|5678.73|5678.73|0
1637673070000|2021-11-23 13:11:10|5678.37|5678.37|5678.37|5678.37|5678.37|5678.37|5678.37|5678.37|0
1637673080000|2021-11-23 13:11:20|5678.03|5678.03|5677.81|5677.81|5678.03|5678.03|5677.56|5677.56|0
1637673100000|2021-11-23 13:11:40|5678.15|5678.15|5678.49|5678.49|5678.49|5678.49|5678.15|5678.15|0
1637673200000|2021-11-23 13:13:20|5678.15|5678.15|5678.15|5678.15|5678.15|5678.15|5678.15|5678.15|0
1637673320000|2021-11-23 13:15:20|5678.86|5678.86|5678.86|5678.86|5678.86|5678.86|5678.86|5678.86|0
1637673330000|2021-11-23 13:15:30|5678.5|5678.5|5678.62|5678.62|5678.62|5678.62|5678.5|5678.5|0
1637673340000|2021-11-23 13:15:40|5677.92|5677.92|5678.16|5678.16|5678.16|5678.16|5677.92|5677.92|0
1637673350000|2021-11-23 13:15:50|5678.52|5678.52|5678.52|5678.52|5678.52|5678.52|5678.52|5678.52|0
1637673360000|2021-11-23 13:16:00|5678.28|5678.28|5678.53|5678.53|5678.53|5678.53|5678.28|5678.28|0
1637673370000|2021-11-23 13:16:10|5678.42|5678.42|5678.42|5678.42|5678.42|5678.42|5678.42|5678.42|0
1637673380000|2021-11-23 13:16:20|5677.36|5677.36|5677.36|5677.36|5677.36|5677.36|5677.36|5677.36|0
1637673490000|2021-11-23 13:18:10|5675.94|5675.94|5676.3|5676.3|5676.3|5676.3|5675.94|5675.94|0
1637673510000|2021-11-23 13:18:30|5675.59|5675.59|5675.94|5675.94|5675.94|5675.94|5675.59|5675.59|0
1637673530000|2021-11-23 13:18:50|5675.59|5675.59|5674.31|5674.31|5675.59|5675.59|5674.31|5674.31|0
1637673540000|2021-11-23 13:19:00|5674.2|5674.2|5674.2|5674.2|5674.2|5674.2|5674.2|5674.2|0
1637673550000|2021-11-23 13:19:10|5674.55|5674.55|5674.8|5674.8|5674.8|5674.8|5674.55|5674.55|0
1637673560000|2021-11-23 13:19:20|5675.05|5675.05|5675.05|5675.05|5675.05|5675.05|5675.05|5675.05|0
1637673570000|2021-11-23 13:19:30|5674.55|5674.55|5674.8|5674.8|5674.8|5674.8|5674.55|5674.55|0
1637673660000|2021-11-23 13:21:00|5674.55|5674.55|5674.55|5674.55|5674.55|5674.55|5674.55|5674.55|0
1637673750000|2021-11-23 13:22:30|5674.43|5674.43|5674.43|5674.43|5674.43|5674.43|5674.43|5674.43|0
1637673770000|2021-11-23 13:22:50|5674.78|5674.78|5674.78|5674.78|5674.78|5674.78|5674.78|5674.78|0
1637673790000|2021-11-23 13:23:10|5674.55|5674.55|5674.55|5674.55|5674.55|5674.55|5674.55|5674.55|0
1637673830000|2021-11-23 13:23:50|5674.9|5674.9|5674.55|5674.55|5674.9|5674.9|5674.55|5674.55|0
1637673840000|2021-11-23 13:24:00|5674.9|5674.9|5674.9|5674.9|5674.9|5674.9|5674.9|5674.9|0
1637673850000|2021-11-23 13:24:10|5675.61|5675.61|5675.61|5675.61|5675.61|5675.61|5675.61|5675.61|0
1637673870000|2021-11-23 13:24:30|5675.96|5675.96|5675.96|5675.96|5675.96|5675.96|5675.96|5675.96|0
1637673880000|2021-11-23 13:24:40|5676.08|5676.08|5676.08|5676.08|5676.08|5676.08|5676.08|5676.08|0
1637673900000|2021-11-23 13:25:00|5676.42|5676.42|5676.42|5676.42|5676.42|5676.42|5676.42|5676.42|0
1637673950000|2021-11-23 13:25:50|5676.67|5676.67|5676.67|5676.67|5676.67|5676.67|5676.67|5676.67|0
1637673970000|2021-11-23 13:26:10|5676.94|5676.94|5676.94|5676.94|5676.94|5676.94|5676.94|5676.94|0
1637674020000|2021-11-23 13:27:00|5676.59|5676.59|5676.59|5676.59|5676.59|5676.59|5676.59|5676.59|0
1637674030000|2021-11-23 13:27:10|5677.3|5677.3|5677.3|5677.3|5677.3|5677.3|5677.3|5677.3|0
1637674040000|2021-11-23 13:27:20|5676.24|5676.24|5676.24|5676.24|5676.24|5676.24|5676.24|5676.24|0
1637674050000|2021-11-23 13:27:30|5676.59|5676.59|5676.59|5676.59|5676.59|5676.59|5676.59|5676.59|0
1637674100000|2021-11-23 13:28:20|5676.94|5676.94|5677.29|5677.29|5677.29|5677.29|5676.94|5676.94|0
1637674190000|2021-11-23 13:29:50|5676.94|5676.94|5677.29|5677.29|5677.29|5677.29|5676.94|5676.94|0
1637674200000|2021-11-23 13:30:00|5677.18|5677.18|5677.18|5677.18|5677.18|5677.18|5677.18|5677.18|0
1637674210000|2021-11-23 13:30:10|5677.06|5677.06|5677.53|5677.53|5677.53|5677.53|5677.06|5677.06|0
1637674240000|2021-11-23 13:30:40|5677.18|5677.18|5677.18|5677.18|5677.18|5677.18|5677.18|5677.18|0
1637674310000|2021-11-23 13:31:50|5677.29|5677.29|5677.29|5677.29|5677.29|5677.29|5677.29|5677.29|0
1637674320000|2021-11-23 13:32:00|5677.18|5677.18|5677.18|5677.18|5677.18|5677.18|5677.18|5677.18|0
1637674350000|2021-11-23 13:32:30|5677.06|5677.06|5677.06|5677.06|5677.06|5677.06|5677.06|5677.06|0
1637674370000|2021-11-23 13:32:50|5676.94|5676.94|5676.94|5676.94|5676.94|5676.94|5676.94|5676.94|0
1637674380000|2021-11-23 13:33:00|5675.85|5675.85|5675.6|5675.6|5675.85|5675.85|5675.6|5675.6|0
1637674390000|2021-11-23 13:33:10|5675.24|5675.24|5675.24|5675.24|5675.24|5675.24|5675.24|5675.24|0
1637674400000|2021-11-23 13:33:20|5675.49|5675.49|5675.49|5675.49|5675.49|5675.49|5675.49|5675.49|0
1637674420000|2021-11-23 13:33:40|5675.85|5675.85|5675.85|5675.85|5675.85|5675.85|5675.85|5675.85|0
1637674430000|2021-11-23 13:33:50|5676.12|5676.12|5675.89|5675.89|5676.12|5676.12|5675.89|5675.89|0
1637674450000|2021-11-23 13:34:10|5676.14|5676.14|5675.79|5675.79|5676.14|5676.14|5675.79|5675.79|0
1637674470000|2021-11-23 13:34:30|5675.51|5675.51|5675.51|5675.51|5675.51|5675.51|5675.51|5675.51|0
1637674500000|2021-11-23 13:35:00|5675.62|5675.62|5675.74|5675.74|5675.74|5675.74|5675.62|5675.62|0
1637674550000|2021-11-23 13:35:50|5675.49|5675.49|5675.62|5675.62|5675.74|5675.74|5675.49|5675.49|0
1637674560000|2021-11-23 13:36:00|5675.87|5675.87|5675.87|5675.87|5675.87|5675.87|5675.87|5675.87|0
1637674570000|2021-11-23 13:36:10|5675.62|5675.62|5675.62|5675.62|5675.62|5675.62|5675.62|5675.62|0
1637674580000|2021-11-23 13:36:20|5675.87|5675.87|5675.74|5675.74|5675.87|5675.87|5675.38|5675.38|0
1637674590000|2021-11-23 13:36:30|5675.62|5675.62|5675.62|5675.62|5675.62|5675.62|5675.62|5675.62|0
1637674630000|2021-11-23 13:37:10|5675.87|5675.87|5675.87|5675.87|5675.87|5675.87|5675.87|5675.87|0
1637674640000|2021-11-23 13:37:20|5676.23|5676.23|5676.58|5676.58|5676.58|5676.58|5676.23|5676.23|0
1637674650000|2021-11-23 13:37:30|5676.83|5676.83|5676.83|5676.83|5676.83|5676.83|5676.83|5676.83|0
1637674680000|2021-11-23 13:38:00|5677.17|5677.17|5679.17|5679.17|5679.17|5679.17|5677.17|5677.17|0
1637674700000|2021-11-23 13:38:20|5678.49|5678.49|5678.49|5678.49|5678.49|5678.49|5678.49|5678.49|0
1637674720000|2021-11-23 13:38:40|5678.61|5678.61|5678.86|5678.86|5678.86|5678.86|5678.61|5678.61|0
1637674740000|2021-11-23 13:39:00|5679.56|5679.56|5679.56|5679.56|5679.56|5679.56|5679.56|5679.56|0
1637674770000|2021-11-23 13:39:30|5679.06|5679.06|5679.06|5679.06|5679.06|5679.06|5679.06|5679.06|0
1637674800000|2021-11-23 13:40:00|5678.82|5678.82|5678.46|5678.46|5678.82|5678.82|5678.46|5678.46|0
1637674820000|2021-11-23 13:40:20|5678.82|5678.82|5678.82|5678.82|5678.82|5678.82|5678.82|5678.82|0
1637674830000|2021-11-23 13:40:30|5678.93|5678.93|5679.05|5679.05|5679.05|5679.05|5678.93|5678.93|0
1637674840000|2021-11-23 13:40:40|5678.93|5678.93|5678.93|5678.93|5678.93|5678.93|5678.93|5678.93|0
1637674860000|2021-11-23 13:41:00|5679.27|5679.27|5679.61|5679.61|5679.61|5679.61|5679.27|5679.27|0
1637674920000|2021-11-23 13:42:00|5679.96|5679.96|5680.67|5680.67|5680.67|5680.67|5679.96|5679.96|0
1637674930000|2021-11-23 13:42:10|5679.96|5679.96|5679.96|5679.96|5679.96|5679.96|5679.96|5679.96|0
1637675020000|2021-11-23 13:43:40|5679.26|5679.26|5679.26|5679.26|5679.26|5679.26|5679.26|5679.26|0
1637675040000|2021-11-23 13:44:00|5679.37|5679.37|5680.43|5680.43|5680.43|5680.43|5679.37|5679.37|0
1637675050000|2021-11-23 13:44:10|5680.67|5680.67|5680.55|5680.55|5680.67|5680.67|5680.55|5680.55|0
1637675100000|2021-11-23 13:45:00|5680.9|5680.9|5680.9|5680.9|5680.9|5680.9|5680.9|5680.9|0
1637675110000|2021-11-23 13:45:10|5681.02|5681.02|5681.02|5681.02|5681.02|5681.02|5681.02|5681.02|0
1637675130000|2021-11-23 13:45:30|5680.67|5680.67|5680.67|5680.67|5680.67|5680.67|5680.67|5680.67|0
1637675150000|2021-11-23 13:45:50|5679.96|5679.96|5679.96|5679.96|5679.96|5679.96|5679.96|5679.96|0
1637675200000|2021-11-23 13:46:40|5679.62|5679.62|5679.96|5679.96|5679.96|5679.96|5679.62|5679.62|0
1637675210000|2021-11-23 13:46:50|5679.62|5679.62|5679.39|5679.39|5679.62|5679.62|5679.39|5679.39|0
1637675220000|2021-11-23 13:47:00|5679.27|5679.27|5679.27|5679.27|5679.27|5679.27|5679.27|5679.27|0
1637675260000|2021-11-23 13:47:40|5679.15|5679.15|5679.27|5679.27|5679.27|5679.27|5679.15|5679.15|0
1637675300000|2021-11-23 13:48:20|5678.93|5678.93|5678.93|5678.93|5678.93|5678.93|5678.93|5678.93|0
1637675340000|2021-11-23 13:49:00|5679.21|5679.21|5678.86|5678.86|5679.21|5679.21|5678.86|5678.86|0
1637675350000|2021-11-23 13:49:10|5678.52|5678.52|5678.52|5678.52|5678.52|5678.52|5678.52|5678.52|0
1637675380000|2021-11-23 13:49:40|5678.87|5678.87|5678.87|5678.87|5678.87|5678.87|5678.87|5678.87|0
1637675450000|2021-11-23 13:50:50|5678.52|5678.52|5678.87|5678.87|5678.87|5678.87|5678.52|5678.52|0
1637675460000|2021-11-23 13:51:00|5679.12|5679.12|5679.81|5679.81|5679.81|5679.81|5679.12|5679.12|0
1637675470000|2021-11-23 13:51:10|5680.17|5680.17|5680.52|5680.52|5680.52|5680.52|5680.17|5680.17|0
1637675490000|2021-11-23 13:51:30|5680.77|5680.77|5680.77|5680.77|5680.77|5680.77|5680.77|5680.77|0
1637675560000|2021-11-23 13:52:40|5680.65|5680.65|5680.65|5680.65|5680.65|5680.65|5680.65|5680.65|0
1637675580000|2021-11-23 13:53:00|5680.3|5680.3|5680.3|5680.3|5680.3|5680.3|5680.3|5680.3|0
1637675590000|2021-11-23 13:53:10|5680.65|5680.65|5680.65|5680.65|5680.65|5680.65|5680.65|5680.65|0
1637675660000|2021-11-23 13:54:20|5680.77|5680.77|5680.77|5680.77|5680.77|5680.77|5680.77|5680.77|0
1637675700000|2021-11-23 13:55:00|5680.06|5680.06|5680.06|5680.06|5680.06|5680.06|5680.06|5680.06|0
1637675760000|2021-11-23 13:56:00|5680.4|5680.4|5680.4|5680.4|5680.4|5680.4|5680.4|5680.4|0
1637675780000|2021-11-23 13:56:20|5680.52|5680.52|5680.52|5680.52|5680.52|5680.52|5680.52|5680.52|0
1637675790000|2021-11-23 13:56:30|5680.16|5680.16|5680.16|5680.16|5680.16|5680.16|5680.16|5680.16|0
1637675840000|2021-11-23 13:57:20|5680.52|5680.52|5680.52|5680.52|5680.52|5680.52|5680.52|5680.52|0
1637675870000|2021-11-23 13:57:50|5679.92|5679.92|5678.31|5678.31|5679.92|5679.92|5677.97|5677.97|0
1637675880000|2021-11-23 13:58:00|5677.57|5677.57|5677.57|5677.57|5677.57|5677.57|5677.57|5677.57|0
1637675960000|2021-11-23 13:59:20|5676.86|5676.86|5677.36|5677.36|5677.36|5677.36|5676.86|5676.86|0
1637675970000|2021-11-23 13:59:30|5677.61|5677.61|5677.61|5677.61|5677.61|5677.61|5677.61|5677.61|0
1637675990000|2021-11-23 13:59:50|5677.95|5677.95|5677.95|5677.95|5677.95|5677.95|5677.95|5677.95|0
1637676000000|2021-11-23 14:00:00|5678.28|5678.28|5678.28|5678.28|5678.28|5678.28|5678.28|5678.28|0
1637676010000|2021-11-23 14:00:10|5677.95|5677.95|5677.58|5677.58|5677.95|5677.95|5677.58|5677.58|0
1637676030000|2021-11-23 14:00:30|5677.93|5677.93|5677.82|5677.82|5677.93|5677.93|5677.82|5677.82|0
1637676040000|2021-11-23 14:00:40|5677.46|5677.46|5677.46|5677.46|5677.46|5677.46|5677.46|5677.46|0
1637676060000|2021-11-23 14:01:00|5678.17|5678.17|5678.06|5678.06|5678.17|5678.17|5678.06|5678.06|0
1637676070000|2021-11-23 14:01:10|5676.76|5676.76|5676.51|5676.51|5676.76|5676.76|5676.51|5676.51|0
1637676080000|2021-11-23 14:01:20|5676.23|5676.23|5676.23|5676.23|5676.23|5676.23|5676.23|5676.23|0
1637676100000|2021-11-23 14:01:40|5676.11|5676.11|5676.11|5676.11|5676.11|5676.11|5676.11|5676.11|0
1637676120000|2021-11-23 14:02:00|5675.76|5675.76|5675.76|5675.76|5675.76|5675.76|5675.76|5675.76|0
1637676130000|2021-11-23 14:02:10|5675.41|5675.41|5675.17|5675.17|5675.41|5675.41|5675.17|5675.17|0
1637676150000|2021-11-23 14:02:30|5675.53|5675.53|5675.53|5675.53|5675.53|5675.53|5675.53|5675.53|0
1637676170000|2021-11-23 14:02:50|5674.47|5674.47|5674.47|5674.47|5674.47|5674.47|5674.47|5674.47|0
1637676180000|2021-11-23 14:03:00|5674.23|5674.23|5674.23|5674.23|5674.23|5674.23|5674.23|5674.23|0
1637676190000|2021-11-23 14:03:10|5673.53|5673.53|5671.79|5671.79|5673.88|5673.88|5671.79|5671.79|0
1637676200000|2021-11-23 14:03:20|5672.04|5672.04|5672.04|5672.04|5672.04|5672.04|5672.04|5672.04|0
1637676210000|2021-11-23 14:03:30|5672.39|5672.39|5672.04|5672.04|5672.39|5672.39|5672.04|5672.04|0
1637676250000|2021-11-23 14:04:10|5669.92|5669.92|5670.26|5670.26|5670.26|5670.26|5669.92|5669.92|0
1637676260000|2021-11-23 14:04:20|5669.55|5669.55|5666.73|5666.73|5669.55|5669.55|5666.73|5666.73|0
1637676300000|2021-11-23 14:05:00|5666.39|5666.39|5664.6|5664.6|5666.39|5666.39|5664.6|5664.6|0
1637676310000|2021-11-23 14:05:10|5663.89|5663.89|5664.24|5664.24|5664.6|5664.6|5663.89|5663.89|0
1637676370000|2021-11-23 14:06:10|5664.95|5664.95|5664.95|5664.95|5664.95|5664.95|5664.95|5664.95|0
1637676420000|2021-11-23 14:07:00|5667.42|5667.42|5667.77|5667.77|5667.77|5667.77|5667.42|5667.42|0
1637676430000|2021-11-23 14:07:10|5668.48|5668.48|5668.48|5668.48|5668.48|5668.48|5668.48|5668.48|0
1637676460000|2021-11-23 14:07:40|5668.36|5668.36|5668.36|5668.36|5668.36|5668.36|5668.36|5668.36|0
1637676480000|2021-11-23 14:08:00|5668.72|5668.72|5669.06|5669.06|5669.06|5669.06|5668.72|5668.72|0
1637676490000|2021-11-23 14:08:10|5669.3|5669.3|5669.3|5669.3|5669.3|5669.3|5669.3|5669.3|0
1637676520000|2021-11-23 14:08:40|5669.65|5669.65|5669.77|5669.77|5669.77|5669.77|5669.65|5669.65|0
1637676530000|2021-11-23 14:08:50|5670.12|5670.12|5670.49|5670.49|5670.83|5670.83|5670.12|5670.12|0
1637676540000|2021-11-23 14:09:00|5670.37|5670.37|5670.37|5670.37|5670.37|5670.37|5670.37|5670.37|0
1637676560000|2021-11-23 14:09:20|5669.32|5669.32|5668.96|5668.96|5669.32|5669.32|5668.96|5668.96|0
1637676570000|2021-11-23 14:09:30|5669.3|5669.3|5669.3|5669.3|5669.3|5669.3|5669.3|5669.3|0
1637676590000|2021-11-23 14:09:50|5668.96|5668.96|5668.96|5668.96|5668.96|5668.96|5668.96|5668.96|0
1637676600000|2021-11-23 14:10:00|5667.9|5667.9|5667.9|5667.9|5667.9|5667.9|5667.9|5667.9|0
1637676650000|2021-11-23 14:10:50|5668.26|5668.26|5668.37|5668.37|5668.37|5668.37|5668.26|5668.26|0
1637676660000|2021-11-23 14:11:00|5669.43|5669.43|5669.43|5669.43|5669.43|5669.43|5669.43|5669.43|0
1637676700000|2021-11-23 14:11:40|5669.08|5669.08|5668.37|5668.37|5669.08|5669.08|5668.37|5668.37|0
1637676720000|2021-11-23 14:12:00|5669.08|5669.08|5669.36|5669.36|5669.36|5669.36|5669.08|5669.08|0
1637676740000|2021-11-23 14:12:20|5670.06|5670.06|5670.05|5670.05|5670.39|5670.39|5669.71|5669.71|0
1637676760000|2021-11-23 14:12:40|5670.4|5670.4|5670.4|5670.4|5670.4|5670.4|5670.4|5670.4|0
1637676770000|2021-11-23 14:12:50|5670.76|5670.76|5670.76|5670.76|5670.76|5670.76|5670.76|5670.76|0
1637676780000|2021-11-23 14:13:00|5671.82|5671.82|5672.85|5672.85|5672.85|5672.85|5671.82|5671.82|0
1637676820000|2021-11-23 14:13:40|5672.96|5672.96|5672.96|5672.96|5672.96|5672.96|5672.96|5672.96|0
1637676830000|2021-11-23 14:13:50|5673.71|5673.71|5673.71|5673.71|5673.71|5673.71|5673.71|5673.71|0
1637676840000|2021-11-23 14:14:00|5674.05|5674.05|5674.05|5674.05|5674.05|5674.05|5674.05|5674.05|0
1637676850000|2021-11-23 14:14:10|5673.71|5673.71|5673.02|5673.02|5673.71|5673.71|5672.66|5672.66|0
1637676860000|2021-11-23 14:14:20|5673.72|5673.72|5673.72|5673.72|5673.72|5673.72|5673.72|5673.72|0
1637676870000|2021-11-23 14:14:30|5673.49|5673.49|5673.49|5673.49|5673.49|5673.49|5673.49|5673.49|0
1637676900000|2021-11-23 14:15:00|5673.61|5673.61|5673.61|5673.61|5673.61|5673.61|5673.61|5673.61|0
1637676930000|2021-11-23 14:15:30|5672.9|5672.9|5672.9|5672.9|5672.9|5672.9|5672.9|5672.9|0
1637676950000|2021-11-23 14:15:50|5673.25|5673.25|5673.25|5673.25|5673.25|5673.25|5673.25|5673.25|0
1637676960000|2021-11-23 14:16:00|5673.59|5673.59|5673.24|5673.24|5673.59|5673.59|5672.89|5672.89|0
1637676970000|2021-11-23 14:16:10|5672.89|5672.89|5672.89|5672.89|5672.89|5672.89|5672.89|5672.89|0
1637676980000|2021-11-23 14:16:20|5672.64|5672.64|5672.64|5672.64|5672.64|5672.64|5672.64|5672.64|0
1637676990000|2021-11-23 14:16:30|5672.75|5672.75|5672.75|5672.75|5672.75|5672.75|5672.75|5672.75|0
1637677000000|2021-11-23 14:16:40|5673.11|5673.11|5672.99|5672.99|5673.11|5673.11|5672.99|5672.99|0
1637677020000|2021-11-23 14:17:00|5673.33|5673.33|5673.33|5673.33|5673.33|5673.33|5673.33|5673.33|0
1637677030000|2021-11-23 14:17:10|5672.98|5672.98|5672.98|5672.98|5672.98|5672.98|5672.98|5672.98|0
1637677040000|2021-11-23 14:17:20|5671.92|5671.92|5671.92|5671.92|5671.92|5671.92|5671.92|5671.92|0
1637677050000|2021-11-23 14:17:30|5672.27|5672.27|5672.62|5672.62|5672.62|5672.62|5672.27|5672.27|0
1637677060000|2021-11-23 14:17:40|5673.33|5673.33|5673.33|5673.33|5673.33|5673.33|5673.33|5673.33|0
1637677080000|2021-11-23 14:18:00|5673.83|5673.83|5673.83|5673.83|5673.83|5673.83|5673.83|5673.83|0
1637677090000|2021-11-23 14:18:10|5674.17|5674.17|5674.17|5674.17|5674.17|5674.17|5674.17|5674.17|0
1637677110000|2021-11-23 14:18:30|5675.12|5675.12|5675.12|5675.12|5675.12|5675.12|5675.12|5675.12|0
1637677120000|2021-11-23 14:18:40|5674.87|5674.87|5674.87|5674.87|5674.87|5674.87|5674.87|5674.87|0
1637677160000|2021-11-23 14:19:20|5674.75|5674.75|5674.75|5674.75|5674.75|5674.75|5674.75|5674.75|0
1637677170000|2021-11-23 14:19:30|5674.51|5674.51|5674.51|5674.51|5674.51|5674.51|5674.51|5674.51|0
1637677200000|2021-11-23 14:20:00|5674.17|5674.17|5674.17|5674.17|5674.17|5674.17|5674.17|5674.17|0
1637677220000|2021-11-23 14:20:20|5673.81|5673.81|5673.46|5673.46|5673.81|5673.81|5673.46|5673.46|0
1637677240000|2021-11-23 14:20:40|5673.81|5673.81|5673.81|5673.81|5673.81|5673.81|5673.81|5673.81|0
1637677260000|2021-11-23 14:21:00|5674.17|5674.17|5674.17|5674.17|5674.17|5674.17|5674.17|5674.17|0
1637677270000|2021-11-23 14:21:10|5673.46|5673.46|5673.46|5673.46|5673.46|5673.46|5673.46|5673.46|0
1637677300000|2021-11-23 14:21:40|5672.76|5672.76|5672.76|5672.76|5672.76|5672.76|5672.76|5672.76|0
1637677350000|2021-11-23 14:22:30|5672.87|5672.87|5673.81|5673.81|5673.81|5673.81|5672.87|5672.87|0
1637677360000|2021-11-23 14:22:40|5674.15|5674.15|5674.15|5674.15|5674.15|5674.15|5674.15|5674.15|0
1637677370000|2021-11-23 14:22:50|5673.44|5673.44|5673.44|5673.44|5673.44|5673.44|5673.44|5673.44|0
1637677380000|2021-11-23 14:23:00|5673.09|5673.09|5673.09|5673.09|5673.09|5673.09|5673.09|5673.09|0
1637677400000|2021-11-23 14:23:20|5672.75|5672.75|5672.66|5672.66|5672.75|5672.75|5672.41|5672.41|0
1637677410000|2021-11-23 14:23:30|5673.01|5673.01|5673.01|5673.01|5673.01|5673.01|5673.01|5673.01|0
1637677430000|2021-11-23 14:23:50|5672.55|5672.55|5672.55|5672.55|5672.55|5672.55|5672.55|5672.55|0
1637677440000|2021-11-23 14:24:00|5672.88|5672.88|5673.71|5673.71|5674.05|5674.05|5672.88|5672.88|0
1637677460000|2021-11-23 14:24:20|5674.06|5674.06|5674.62|5674.62|5674.62|5674.62|5674.06|5674.06|0
1637677520000|2021-11-23 14:25:20|5674.27|5674.27|5674.27|5674.27|5674.27|5674.27|5674.27|5674.27|0
1637677530000|2021-11-23 14:25:30|5674.62|5674.62|5674.62|5674.62|5674.62|5674.62|5674.62|5674.62|0
1637677550000|2021-11-23 14:25:50|5675.32|5675.32|5675.32|5675.32|5675.32|5675.32|5675.32|5675.32|0
1637677560000|2021-11-23 14:26:00|5674.97|5674.97|5674.97|5674.97|5674.97|5674.97|5674.97|5674.97|0
1637677600000|2021-11-23 14:26:40|5674.85|5674.85|5674.25|5674.25|5674.85|5674.85|5674.25|5674.25|0
1637677650000|2021-11-23 14:27:30|5674.59|5674.59|5674.25|5674.25|5674.59|5674.59|5674.25|5674.25|0
1637677660000|2021-11-23 14:27:40|5674.53|5674.53|5674.53|5674.53|5674.53|5674.53|5674.53|5674.53|0
1637677670000|2021-11-23 14:27:50|5674.25|5674.25|5674.25|5674.25|5674.25|5674.25|5674.25|5674.25|0
1637677680000|2021-11-23 14:28:00|5674.96|5674.96|5674.25|5674.25|5674.96|5674.96|5674.25|5674.25|0
1637677690000|2021-11-23 14:28:10|5673.19|5673.19|5673.19|5673.19|5673.19|5673.19|5673.19|5673.19|0
1637677700000|2021-11-23 14:28:20|5673.9|5673.9|5673.9|5673.9|5673.9|5673.9|5673.9|5673.9|0
1637677710000|2021-11-23 14:28:30|5674.24|5674.24|5675.65|5675.65|5675.65|5675.65|5674.24|5674.24|0
1637677720000|2021-11-23 14:28:40|5676|5676|5675.65|5675.65|5676|5676|5675.65|5675.65|0
1637677730000|2021-11-23 14:28:50|5675.3|5675.3|5675.3|5675.3|5675.3|5675.3|5675.3|5675.3|0
1637677770000|2021-11-23 14:29:30|5676.71|5676.71|5676.71|5676.71|5676.71|5676.71|5676.71|5676.71|0
1637677780000|2021-11-23 14:29:40|5676.83|5676.83|5676.83|5676.83|5676.83|5676.83|5676.83|5676.83|0
1637677800000|2021-11-23 14:30:00|5676.94|5676.94|5676.12|5676.12|5676.94|5676.94|5675.88|5675.88|0
1637677820000|2021-11-23 14:30:20|5675.76|5675.76|5675.76|5675.76|5675.76|5675.76|5675.76|5675.76|0
1637677830000|2021-11-23 14:30:30|5675.41|5675.41|5675.07|5675.07|5675.76|5675.76|5674.72|5674.72|0
1637677840000|2021-11-23 14:30:40|5674.72|5674.72|5675.07|5675.07|5675.07|5675.07|5674.72|5674.72|0
1637677850000|2021-11-23 14:30:50|5675.19|5675.19|5675.54|5675.54|5675.54|5675.54|5675.19|5675.19|0
1637677870000|2021-11-23 14:31:10|5675.19|5675.19|5674.25|5674.25|5675.54|5675.54|5674.25|5674.25|0
1637677880000|2021-11-23 14:31:20|5674.96|5674.96|5674.71|5674.71|5674.96|5674.96|5674.71|5674.71|0
1637677890000|2021-11-23 14:31:30|5675.06|5675.06|5675.06|5675.06|5675.06|5675.06|5675.06|5675.06|0
1637677910000|2021-11-23 14:31:50|5676.01|5676.01|5675.31|5675.31|5676.01|5676.01|5675.31|5675.31|0
1637677930000|2021-11-23 14:32:10|5675.65|5675.65|5675.65|5675.65|5675.65|5675.65|5675.65|5675.65|0
1637677940000|2021-11-23 14:32:20|5676.01|5676.01|5676.01|5676.01|5676.01|5676.01|5676.01|5676.01|0
1637677960000|2021-11-23 14:32:40|5675.31|5675.31|5675.31|5675.31|5675.31|5675.31|5675.31|5675.31|0
1637677970000|2021-11-23 14:32:50|5675.19|5675.19|5675.19|5675.19|5675.19|5675.19|5675.19|5675.19|0
1637677980000|2021-11-23 14:33:00|5675.9|5675.9|5675.9|5675.9|5675.9|5675.9|5675.9|5675.9|0
1637677990000|2021-11-23 14:33:10|5676.6|5676.6|5676.6|5676.6|5676.6|5676.6|5676.6|5676.6|0
1637678020000|2021-11-23 14:33:40|5676.25|5676.25|5676.48|5676.48|5676.48|5676.48|5676.25|5676.25|0
1637678030000|2021-11-23 14:33:50|5676.37|5676.37|5676.72|5676.72|5676.72|5676.72|5676.37|5676.37|0
1637678060000|2021-11-23 14:34:20|5676.37|5676.37|5676.72|5676.72|5676.72|5676.72|5676.37|5676.37|0
1637678070000|2021-11-23 14:34:30|5677.07|5677.07|5677.07|5677.07|5677.07|5677.07|5677.07|5677.07|0
1637678080000|2021-11-23 14:34:40|5676.37|5676.37|5676.71|5676.71|5676.71|5676.71|5676.37|5676.37|0
1637678090000|2021-11-23 14:34:50|5676|5676|5676|5676|5676|5676|5676|5676|0
1637678100000|2021-11-23 14:35:00|5675.65|5675.65|5675.29|5675.29|5676|5676|5675.29|5675.29|0
1637678110000|2021-11-23 14:35:10|5675.18|5675.18|5674.47|5674.47|5675.18|5675.18|5674.47|5674.47|0
1637678130000|2021-11-23 14:35:30|5674.83|5674.83|5674.47|5674.47|5674.83|5674.83|5674.47|5674.47|0
1637678140000|2021-11-23 14:35:40|5674.83|5674.83|5674.47|5674.47|5674.83|5674.83|5674.47|5674.47|0
1637678160000|2021-11-23 14:36:00|5674.83|5674.83|5675.06|5675.06|5675.65|5675.65|5674.83|5674.83|0
1637678170000|2021-11-23 14:36:10|5675.18|5675.18|5676|5676|5676|5676|5675.18|5675.18|0
1637678180000|2021-11-23 14:36:20|5675.65|5675.65|5674.59|5674.59|5675.65|5675.65|5674.23|5674.23|0
1637678190000|2021-11-23 14:36:30|5674.25|5674.25|5674.01|5674.01|5674.59|5674.59|5674.01|5674.01|0
1637678200000|2021-11-23 14:36:40|5674.72|5674.72|5674.72|5674.72|5674.72|5674.72|5674.72|5674.72|0
1637678220000|2021-11-23 14:37:00|5675.78|5675.78|5676.48|5676.48|5676.48|5676.48|5675.78|5675.78|0
1637678240000|2021-11-23 14:37:20|5675.78|5675.78|5675.78|5675.78|5675.78|5675.78|5675.07|5675.07|0
1637678250000|2021-11-23 14:37:30|5676.13|5676.13|5677.35|5677.35|5677.35|5677.35|5676.13|5676.13|0
1637678260000|2021-11-23 14:37:40|5677.7|5677.7|5677.7|5677.7|5677.7|5677.7|5677.7|5677.7|0
1637678290000|2021-11-23 14:38:10|5678.76|5678.76|5679.35|5679.35|5679.35|5679.35|5678.05|5678.05|0
1637678300000|2021-11-23 14:38:20|5678.29|5678.29|5678.29|5678.29|5678.29|5678.29|5678.29|5678.29|0
1637678310000|2021-11-23 14:38:30|5678.64|5678.64|5677.82|5677.82|5678.64|5678.64|5677.82|5677.82|0
1637678320000|2021-11-23 14:38:40|5678.05|5678.05|5678.05|5678.05|5678.05|5678.05|5678.05|5678.05|0
1637678330000|2021-11-23 14:38:50|5678.76|5678.76|5678.99|5678.99|5678.99|5678.99|5678.76|5678.76|0
1637678340000|2021-11-23 14:39:00|5679.7|5679.7|5679.7|5679.7|5679.7|5679.7|5679.7|5679.7|0
1637678350000|2021-11-23 14:39:10|5679.94|5679.94|5680.19|5680.19|5680.19|5680.19|5679.94|5679.94|0
1637678360000|2021-11-23 14:39:20|5680.9|5680.9|5682.12|5682.12|5682.12|5682.12|5680.9|5680.9|0
1637678370000|2021-11-23 14:39:30|5683.92|5683.92|5683.92|5683.92|5683.92|5683.92|5682.87|5682.87|0
1637678380000|2021-11-23 14:39:40|5683.68|5683.68|5683.61|5683.61|5683.92|5683.92|5683.22|5683.22|0
1637678390000|2021-11-23 14:39:50|5683.97|5683.97|5683.97|5683.97|5683.97|5683.97|5683.97|5683.97|0
1637678400000|2021-11-23 14:40:00|5683.72|5683.72|5683.72|5683.72|5683.72|5683.72|5683.72|5683.72|0
1637678410000|2021-11-23 14:40:10|5683.01|5683.01|5682.76|5682.76|5683.01|5683.01|5682.76|5682.76|0
1637678420000|2021-11-23 14:40:20|5682.41|5682.41|5681|5681|5682.41|5682.41|5681|5681|0
1637678440000|2021-11-23 14:40:40|5682.06|5682.06|5682.06|5682.06|5682.06|5682.06|5682.06|5682.06|0
1637678460000|2021-11-23 14:41:00|5681.7|5681.7|5681.7|5681.7|5681.7|5681.7|5681.7|5681.7|0
1637678480000|2021-11-23 14:41:20|5681.37|5681.37|5681.37|5681.37|5681.37|5681.37|5681.37|5681.37|0
1637678510000|2021-11-23 14:41:50|5680.66|5680.66|5681.01|5681.01|5681.01|5681.01|5680.66|5680.66|0
1637678520000|2021-11-23 14:42:00|5680.66|5680.66|5680.66|5680.66|5680.66|5680.66|5680.66|5680.66|0
1637678530000|2021-11-23 14:42:10|5680.31|5680.31|5680.41|5680.41|5680.41|5680.41|5680.06|5680.06|0
1637678540000|2021-11-23 14:42:20|5680.06|5680.06|5680.06|5680.06|5680.06|5680.06|5680.06|5680.06|0
1637678550000|2021-11-23 14:42:30|5679.7|5679.7|5678.85|5678.85|5679.7|5679.7|5678.85|5678.85|0
1637678560000|2021-11-23 14:42:40|5678.58|5678.58|5676.07|5676.07|5678.58|5678.58|5676.07|5676.07|0
1637678570000|2021-11-23 14:42:50|5676.18|5676.18|5676.18|5676.18|5676.18|5676.18|5676.18|5676.18|0
1637678580000|2021-11-23 14:43:00|5675.93|5675.93|5675.93|5675.93|5675.93|5675.93|5675.93|5675.93|0
1637678590000|2021-11-23 14:43:10|5674.87|5674.87|5675.23|5675.23|5675.23|5675.23|5674.87|5674.87|0
1637678600000|2021-11-23 14:43:20|5675.48|5675.48|5675.14|5675.14|5675.48|5675.48|5675.14|5675.14|0
1637678610000|2021-11-23 14:43:30|5676.09|5676.09|5676.8|5676.8|5677.15|5677.15|5676.09|5676.09|0
1637678630000|2021-11-23 14:43:50|5678.18|5678.18|5679.75|5679.75|5680.09|5680.09|5678.18|5678.18|0
1637678640000|2021-11-23 14:44:00|5678.34|5678.34|5679.02|5679.02|5679.02|5679.02|5678.34|5678.34|0
1637678650000|2021-11-23 14:44:10|5678.9|5678.9|5678.56|5678.56|5679.24|5679.24|5678.56|5678.56|0
1637678660000|2021-11-23 14:44:20|5678.92|5678.92|5678.92|5678.92|5678.92|5678.92|5678.92|5678.92|0
1637678680000|2021-11-23 14:44:40|5679.62|5679.62|5679.62|5679.62|5679.62|5679.62|5679.62|5679.62|0
1637678700000|2021-11-23 14:45:00|5679.27|5679.27|5679.27|5679.27|5679.27|5679.27|5679.27|5679.27|0
1637678710000|2021-11-23 14:45:10|5680.33|5680.33|5680.33|5680.33|5680.33|5680.33|5680.33|5680.33|0
1637678720000|2021-11-23 14:45:20|5680.68|5680.68|5680.68|5680.68|5680.68|5680.68|5680.68|5680.68|0
1637678740000|2021-11-23 14:45:40|5680.34|5680.34|5680.34|5680.34|5680.34|5680.34|5680.34|5680.34|0
1637678760000|2021-11-23 14:46:00|5679.99|5679.99|5679.28|5679.28|5679.99|5679.99|5679.28|5679.28|0
1637678780000|2021-11-23 14:46:20|5679.03|5679.03|5679.03|5679.03|5679.03|5679.03|5679.03|5679.03|0
1637678790000|2021-11-23 14:46:30|5678.68|5678.68|5678.21|5678.21|5678.68|5678.68|5677.86|5677.86|0
1637678800000|2021-11-23 14:46:40|5677.51|5677.51|5678.46|5678.46|5678.46|5678.46|5677.51|5677.51|0
1637678810000|2021-11-23 14:46:50|5678.12|5678.12|5677.87|5677.87|5678.12|5678.12|5677.87|5677.87|0
1637678820000|2021-11-23 14:47:00|5678.23|5678.23|5678.23|5678.23|5678.23|5678.23|5678.23|5678.23|0
1637678840000|2021-11-23 14:47:20|5678.56|5678.56|5677.52|5677.52|5678.56|5678.56|5677.52|5677.52|0
1637678860000|2021-11-23 14:47:40|5677.4|5677.4|5677.4|5677.4|5677.4|5677.4|5677.4|5677.4|0
1637678870000|2021-11-23 14:47:50|5677.05|5677.05|5677.76|5677.76|5677.76|5677.76|5677.05|5677.05|0
1637678910000|2021-11-23 14:48:30|5678.11|5678.11|5678.11|5678.11|5678.11|5678.11|5678.11|5678.11|0
1637678930000|2021-11-23 14:48:50|5677.4|5677.4|5676.7|5676.7|5677.4|5677.4|5676.7|5676.7|0
1637678950000|2021-11-23 14:49:10|5676.36|5676.36|5676.36|5676.36|5676.36|5676.36|5676.36|5676.36|0
1637678960000|2021-11-23 14:49:20|5675.65|5675.65|5675.65|5675.65|5675.65|5675.65|5675.65|5675.65|0
1637678970000|2021-11-23 14:49:30|5676.71|5676.71|5676.71|5676.71|5676.71|5676.71|5676.71|5676.71|0
1637678980000|2021-11-23 14:49:40|5676.36|5676.36|5676.36|5676.36|5676.36|5676.36|5676.36|5676.36|0
1637678990000|2021-11-23 14:49:50|5676.71|5676.71|5676.71|5676.71|5676.71|5676.71|5676.71|5676.71|0
1637679000000|2021-11-23 14:50:00|5677.42|5677.42|5677.42|5677.42|5677.42|5677.42|5677.42|5677.42|0
1637679010000|2021-11-23 14:50:10|5677.14|5677.14|5677.14|5677.14|5677.14|5677.14|5677.14|5677.14|0
1637679020000|2021-11-23 14:50:20|5677.49|5677.49|5677.49|5677.49|5677.49|5677.49|5677.49|5677.49|0
1637679050000|2021-11-23 14:50:50|5677.14|5677.14|5676.79|5676.79|5677.14|5677.14|5676.79|5676.79|0
1637679060000|2021-11-23 14:51:00|5676.54|5676.54|5676.18|5676.18|5676.54|5676.54|5676.18|5676.18|0
1637679080000|2021-11-23 14:51:20|5676.52|5676.52|5676.52|5676.52|5676.52|5676.52|5676.18|5676.18|0
1637679090000|2021-11-23 14:51:30|5676.18|5676.18|5676.18|5676.18|5676.18|5676.18|5676.18|5676.18|0
1637679100000|2021-11-23 14:51:40|5676.89|5676.89|5676.89|5676.89|5676.89|5676.89|5676.89|5676.89|0
1637679110000|2021-11-23 14:51:50|5676.77|5676.77|5676.77|5676.77|5676.77|5676.77|5676.77|5676.77|0
1637679120000|2021-11-23 14:52:00|5677.13|5677.13|5675.71|5675.71|5677.13|5677.13|5675.71|5675.71|0
1637679130000|2021-11-23 14:52:10|5676.42|5676.42|5676.42|5676.42|5676.42|5676.42|5676.42|5676.42|0
1637679140000|2021-11-23 14:52:20|5676.77|5676.77|5676.77|5676.77|5676.77|5676.77|5676.77|5676.77|0
1637679150000|2021-11-23 14:52:30|5676.07|5676.07|5676.07|5676.07|5676.07|5676.07|5675.57|5675.57|0
1637679160000|2021-11-23 14:52:40|5675.83|5675.83|5675.13|5675.13|5675.83|5675.83|5675.13|5675.13|0
1637679170000|2021-11-23 14:52:50|5675.62|5675.62|5676.08|5676.08|5676.33|5676.33|5675.62|5675.62|0
1637679180000|2021-11-23 14:53:00|5676.42|5676.42|5676.42|5676.42|5676.42|5676.42|5676.42|5676.42|0
1637679190000|2021-11-23 14:53:10|5676.08|5676.08|5676.79|5676.79|5676.79|5676.79|5676.08|5676.08|0
1637679200000|2021-11-23 14:53:20|5675.73|5675.73|5675.73|5675.73|5675.73|5675.73|5675.73|5675.73|0
1637679210000|2021-11-23 14:53:30|5676.08|5676.08|5676.08|5676.08|5676.08|5676.08|5676.08|5676.08|0
1637679220000|2021-11-23 14:53:40|5675.96|5675.96|5675.85|5675.85|5675.96|5675.96|5675.85|5675.85|0
1637679230000|2021-11-23 14:53:50|5675.6|5675.6|5675.6|5675.6|5675.6|5675.6|5675.6|5675.6|0
1637679240000|2021-11-23 14:54:00|5674.89|5674.89|5674.89|5674.89|5674.89|5674.89|5674.89|5674.89|0
1637679250000|2021-11-23 14:54:10|5675.25|5675.25|5675.25|5675.25|5675.25|5675.25|5675.25|5675.25|0
1637679260000|2021-11-23 14:54:20|5675.6|5675.6|5675.25|5675.25|5675.6|5675.6|5675.25|5675.25|0
1637679270000|2021-11-23 14:54:30|5675.6|5675.6|5675.25|5675.25|5675.6|5675.6|5675.25|5675.25|0
1637679280000|2021-11-23 14:54:40|5675.6|5675.6|5675.26|5675.26|5675.6|5675.6|5675.26|5675.26|0
1637679300000|2021-11-23 14:55:00|5675.61|5675.61|5674.91|5674.91|5675.97|5675.97|5674.91|5674.91|0
1637679310000|2021-11-23 14:55:10|5675.02|5675.02|5675.02|5675.02|5675.02|5675.02|5675.02|5675.02|0
1637679330000|2021-11-23 14:55:30|5675.26|5675.26|5675.26|5675.26|5675.26|5675.26|5675.26|5675.26|0
1637679380000|2021-11-23 14:56:20|5675.61|5675.61|5675.61|5675.61|5675.61|5675.61|5675.61|5675.61|0
1637679390000|2021-11-23 14:56:30|5675.96|5675.96|5675.96|5675.96|5675.96|5675.96|5675.96|5675.96|0
1637679420000|2021-11-23 14:57:00|5676.21|5676.21|5676.21|5676.21|5676.21|5676.21|5676.21|5676.21|0
1637679520000|2021-11-23 14:58:40|5675.96|5675.96|5675.96|5675.96|5675.96|5675.96|5675.96|5675.96|0
1637679600000|2021-11-23 15:00:00|5676.32|5676.32|5677.01|5677.01|5677.01|5677.01|5676.32|5676.32|0
1637679610000|2021-11-23 15:00:10|5677.36|5677.36|5677.01|5677.01|5677.36|5677.36|5677.01|5677.01|0
1637679620000|2021-11-23 15:00:20|5677.24|5677.24|5677.24|5677.24|5677.24|5677.24|5677.24|5677.24|0
1637679630000|2021-11-23 15:00:30|5676.89|5676.89|5677.6|5677.6|5677.6|5677.6|5676.54|5676.54|0
1637679640000|2021-11-23 15:00:40|5677.24|5677.24|5677.24|5677.24|5677.24|5677.24|5677.24|5677.24|0
1637679650000|2021-11-23 15:00:50|5677.6|5677.6|5677.6|5677.6|5677.6|5677.6|5677.6|5677.6|0
1637679660000|2021-11-23 15:01:00|5677.24|5677.24|5677.36|5677.36|5677.6|5677.6|5677.24|5677.24|0
1637679670000|2021-11-23 15:01:10|5677.01|5677.01|5675.96|5675.96|5677.01|5677.01|5675.96|5675.96|0
1637679680000|2021-11-23 15:01:20|5676.67|5676.67|5675.96|5675.96|5676.67|5676.67|5675.96|5675.96|0
1637679690000|2021-11-23 15:01:30|5675.72|5675.72|5675.72|5675.72|5675.72|5675.72|5675.72|5675.72|0
1637679700000|2021-11-23 15:01:40|5676.07|5676.07|5676.41|5676.41|5676.41|5676.41|5676.07|5676.07|0
1637679710000|2021-11-23 15:01:50|5676.52|5676.52|5676.88|5676.88|5676.88|5676.88|5676.52|5676.52|0
1637679720000|2021-11-23 15:02:00|5676.52|5676.52|5676.52|5676.52|5676.52|5676.52|5676.52|5676.52|0
1637679740000|2021-11-23 15:02:20|5676.88|5676.88|5676.88|5676.88|5676.88|5676.88|5676.88|5676.88|0
1637679750000|2021-11-23 15:02:30|5676.76|5676.76|5676.76|5676.76|5676.76|5676.76|5676.76|5676.76|0
1637679780000|2021-11-23 15:03:00|5677.11|5677.11|5677.11|5677.11|5677.11|5677.11|5677.11|5677.11|0
1637679810000|2021-11-23 15:03:30|5677.47|5677.47|5677.82|5677.82|5678.52|5678.52|5677.47|5677.47|0
1637679840000|2021-11-23 15:04:00|5678.05|5678.05|5678.05|5678.05|5678.05|5678.05|5678.05|5678.05|0
1637679850000|2021-11-23 15:04:10|5678.41|5678.41|5678.41|5678.41|5678.41|5678.41|5678.41|5678.41|0
1637679870000|2021-11-23 15:04:30|5678.52|5678.52|5679.37|5679.37|5679.37|5679.37|5678.52|5678.52|0
1637679880000|2021-11-23 15:04:40|5679.71|5679.71|5679.71|5679.71|5679.71|5679.71|5679.71|5679.71|0
1637679890000|2021-11-23 15:04:50|5680.77|5680.77|5680.42|5680.42|5680.77|5680.77|5680.06|5680.06|0
1637679910000|2021-11-23 15:05:10|5680.3|5680.3|5680.3|5680.3|5680.3|5680.3|5680.3|5680.3|0
1637679940000|2021-11-23 15:05:40|5679.95|5679.95|5679.95|5679.95|5679.95|5679.95|5679.95|5679.95|0
1637679950000|2021-11-23 15:05:50|5679.24|5679.24|5679.24|5679.24|5679.24|5679.24|5679.24|5679.24|0
1637679970000|2021-11-23 15:06:10|5679.59|5679.59|5679.24|5679.24|5679.59|5679.59|5679.24|5679.24|0
1637679980000|2021-11-23 15:06:20|5679.77|5679.77|5680.02|5680.02|5680.02|5680.02|5679.77|5679.77|0
1637679990000|2021-11-23 15:06:30|5680.72|5680.72|5680.72|5680.72|5680.72|5680.72|5680.72|5680.72|0
1637680000000|2021-11-23 15:06:40|5681.08|5681.08|5681.08|5681.08|5681.08|5681.08|5681.08|5681.08|0
1637680010000|2021-11-23 15:06:50|5681.36|5681.36|5681.36|5681.36|5681.36|5681.36|5681.36|5681.36|0
1637680020000|2021-11-23 15:07:00|5684.18|5684.18|5684.64|5684.64|5684.64|5684.64|5684.18|5684.18|0
1637680030000|2021-11-23 15:07:10|5684.3|5684.3|5684.3|5684.3|5684.3|5684.3|5684.3|5684.3|0
1637680040000|2021-11-23 15:07:20|5685|5685|5685.36|5685.36|5685.71|5685.71|5685|5685|0
1637680050000|2021-11-23 15:07:30|5683.94|5683.94|5682.53|5682.53|5683.94|5683.94|5682.53|5682.53|0
1637680080000|2021-11-23 15:08:00|5683.24|5683.24|5684.3|5684.3|5684.3|5684.3|5683.24|5683.24|0
1637680090000|2021-11-23 15:08:10|5685|5685|5685.25|5685.25|5685.25|5685.25|5685|5685|0
1637680100000|2021-11-23 15:08:20|5685.13|5685.13|5685.13|5685.13|5685.13|5685.13|5685.13|5685.13|0
1637680110000|2021-11-23 15:08:30|5684.78|5684.78|5685.13|5685.13|5685.13|5685.13|5684.78|5684.78|0
1637680120000|2021-11-23 15:08:40|5685.47|5685.47|5686.81|5686.81|5686.81|5686.81|5685.47|5685.47|0
1637680130000|2021-11-23 15:08:50|5687.09|5687.09|5687.09|5687.09|5687.09|5687.09|5687.09|5687.09|0
1637680140000|2021-11-23 15:09:00|5687.44|5687.44|5682.16|5682.16|5687.44|5687.44|5682.16|5682.16|0
1637680150000|2021-11-23 15:09:10|5682.28|5682.28|5682.4|5682.4|5682.4|5682.4|5682.28|5682.28|0
1637680160000|2021-11-23 15:09:20|5682.75|5682.75|5682.75|5682.75|5682.75|5682.75|5682.75|5682.75|0
1637680170000|2021-11-23 15:09:30|5682.19|5682.19|5682.19|5682.19|5682.19|5682.19|5682.19|5682.19|0
1637680180000|2021-11-23 15:09:40|5681.21|5681.21|5681.56|5681.56|5681.56|5681.56|5681.21|5681.21|0
1637680190000|2021-11-23 15:09:50|5681.21|5681.21|5681.91|5681.91|5681.91|5681.91|5681.21|5681.21|0
1637680200000|2021-11-23 15:10:00|5681.58|5681.58|5682.63|5682.63|5682.63|5682.63|5681.58|5681.58|0
1637680210000|2021-11-23 15:10:10|5683.34|5683.34|5683.1|5683.1|5683.34|5683.34|5682.99|5682.99|0
1637680220000|2021-11-23 15:10:20|5682.11|5682.11|5681.76|5681.76|5682.11|5682.11|5681.76|5681.76|0
1637680240000|2021-11-23 15:10:40|5682.77|5682.77|5683.24|5683.24|5683.24|5683.24|5682.77|5682.77|0
1637680250000|2021-11-23 15:10:50|5682.89|5682.89|5683.24|5683.24|5683.24|5683.24|5682.89|5682.89|0
1637680260000|2021-11-23 15:11:00|5683.6|5683.6|5683.6|5683.6|5683.6|5683.6|5683.6|5683.6|0
1637680270000|2021-11-23 15:11:10|5683.26|5683.26|5683.26|5683.26|5683.26|5683.26|5683.26|5683.26|0
1637680290000|2021-11-23 15:11:30|5683.61|5683.61|5683.96|5683.96|5683.96|5683.96|5683.61|5683.61|0
1637680300000|2021-11-23 15:11:40|5684.24|5684.24|5685.49|5685.49|5685.49|5685.49|5684.24|5684.24|0
1637680310000|2021-11-23 15:11:50|5685.84|5685.84|5685.84|5685.84|5685.84|5685.84|5685.84|5685.84|0
1637680320000|2021-11-23 15:12:00|5686.19|5686.19|5685.34|5685.34|5686.19|5686.19|5685.34|5685.34|0
1637680330000|2021-11-23 15:12:10|5684.99|5684.99|5684.63|5684.63|5684.99|5684.99|5684.63|5684.63|0
1637680360000|2021-11-23 15:12:40|5683.93|5683.93|5683.93|5683.93|5683.93|5683.93|5683.93|5683.93|0
1637680380000|2021-11-23 15:13:00|5684.4|5684.4|5684.75|5684.75|5684.75|5684.75|5684.4|5684.4|0
1637680390000|2021-11-23 15:13:10|5684.05|5684.05|5684.05|5684.05|5684.05|5684.05|5684.05|5684.05|0
1637680410000|2021-11-23 15:13:30|5683.69|5683.69|5684.05|5684.05|5684.05|5684.05|5683.34|5683.34|0
1637680420000|2021-11-23 15:13:40|5683.69|5683.69|5683.69|5683.69|5683.69|5683.69|5683.69|5683.69|0
1637680460000|2021-11-23 15:14:20|5683.34|5683.34|5683.34|5683.34|5683.34|5683.34|5683.34|5683.34|0
1637680470000|2021-11-23 15:14:30|5683.69|5683.69|5683.69|5683.69|5683.69|5683.69|5683.69|5683.69|0
1637680480000|2021-11-23 15:14:40|5684.75|5684.75|5686.87|5686.87|5686.87|5686.87|5684.75|5684.75|0
1637680490000|2021-11-23 15:14:50|5686.75|5686.75|5685.34|5685.34|5686.75|5686.75|5684.99|5684.99|0
1637680500000|2021-11-23 15:15:00|5685.91|5685.91|5686.27|5686.27|5686.27|5686.27|5685.91|5685.91|0
1637680510000|2021-11-23 15:15:10|5686.61|5686.61|5685.56|5685.56|5686.61|5686.61|5685.56|5685.56|0
1637680550000|2021-11-23 15:15:50|5684.5|5684.5|5684.5|5684.5|5684.5|5684.5|5684.5|5684.5|0
1637680560000|2021-11-23 15:16:00|5683.8|5683.8|5683.8|5683.8|5683.8|5683.8|5683.44|5683.44|0
1637680570000|2021-11-23 15:16:10|5683.44|5683.44|5683.44|5683.44|5683.44|5683.44|5683.44|5683.44|0
1637680580000|2021-11-23 15:16:20|5683.21|5683.21|5683.21|5683.21|5683.21|5683.21|5683.21|5683.21|0
1637680610000|2021-11-23 15:16:50|5682.96|5682.96|5681.31|5681.31|5682.96|5682.96|5681.31|5681.31|0
1637680630000|2021-11-23 15:17:10|5680.96|5680.96|5680.26|5680.26|5680.96|5680.96|5680.26|5680.26|0
1637680640000|2021-11-23 15:17:20|5680.38|5680.38|5680.38|5680.38|5680.38|5680.38|5680.02|5680.02|0
1637680650000|2021-11-23 15:17:30|5680.02|5680.02|5680.02|5680.02|5680.02|5680.02|5680.02|5680.02|0
1637680680000|2021-11-23 15:18:00|5680.26|5680.26|5680.26|5680.26|5680.26|5680.26|5680.26|5680.26|0
1637680690000|2021-11-23 15:18:10|5681.81|5681.81|5683.56|5683.56|5683.56|5683.56|5681.81|5681.81|0
1637680730000|2021-11-23 15:18:50|5683.31|5683.31|5683.31|5683.31|5683.31|5683.31|5683.31|5683.31|0
1637680740000|2021-11-23 15:19:00|5682.96|5682.96|5682.26|5682.26|5682.96|5682.96|5682.26|5682.26|0
1637680750000|2021-11-23 15:19:10|5681.58|5681.58|5681.58|5681.58|5681.58|5681.58|5681.58|5681.58|0
1637680780000|2021-11-23 15:19:40|5682.64|5682.64|5682.52|5682.52|5682.64|5682.64|5682.52|5682.52|0
1637680800000|2021-11-23 15:20:00|5682.17|5682.17|5682.17|5682.17|5682.17|5682.17|5682.17|5682.17|0
1637680820000|2021-11-23 15:20:20|5682.05|5682.05|5681.82|5681.82|5682.05|5682.05|5681.82|5681.82|0
1637680830000|2021-11-23 15:20:30|5681.93|5681.93|5681.93|5681.93|5681.93|5681.93|5681.93|5681.93|0
1637680860000|2021-11-23 15:21:00|5681.23|5681.23|5680.86|5680.86|5681.58|5681.58|5680.52|5680.52|0
1637680890000|2021-11-23 15:21:30|5680.51|5680.51|5680.51|5680.51|5681.21|5681.21|5680.51|5680.51|0
1637680900000|2021-11-23 15:21:40|5680.17|5680.17|5680.17|5680.17|5680.17|5680.17|5680.17|5680.17|0
1637680910000|2021-11-23 15:21:50|5679.46|5679.46|5679.58|5679.58|5679.7|5679.7|5679.46|5679.46|0
1637680920000|2021-11-23 15:22:00|5679.33|5679.33|5679.33|5679.33|5679.33|5679.33|5679.33|5679.33|0
1637680930000|2021-11-23 15:22:10|5679.68|5679.68|5678.98|5678.98|5679.68|5679.68|5678.98|5678.98|0
1637680960000|2021-11-23 15:22:40|5678.27|5678.27|5678.27|5678.27|5678.27|5678.27|5678.27|5678.27|0
1637680970000|2021-11-23 15:22:50|5678.02|5678.02|5677.42|5677.42|5678.02|5678.02|5677.42|5677.42|0
1637680980000|2021-11-23 15:23:00|5677.31|5677.31|5676.13|5676.13|5677.31|5677.31|5675.78|5675.78|0
1637680990000|2021-11-23 15:23:10|5676.01|5676.01|5676.25|5676.25|5676.25|5676.25|5676.01|5676.01|0
1637681000000|2021-11-23 15:23:20|5677.31|5677.31|5677.31|5677.31|5677.31|5677.31|5677.31|5677.31|0
1637681010000|2021-11-23 15:23:30|5676.95|5676.95|5677.2|5677.2|5677.2|5677.2|5676.95|5676.95|0
1637681030000|2021-11-23 15:23:50|5677.45|5677.45|5677.45|5677.45|5677.45|5677.45|5677.45|5677.45|0
1637681040000|2021-11-23 15:24:00|5677.1|5677.1|5677.1|5677.1|5677.1|5677.1|5677.1|5677.1|0
1637681050000|2021-11-23 15:24:10|5676.86|5676.86|5676.98|5676.98|5676.98|5676.98|5676.86|5676.86|0
1637681080000|2021-11-23 15:24:40|5676.86|5676.86|5676.86|5676.86|5676.86|5676.86|5676.86|5676.86|0
1637681100000|2021-11-23 15:25:00|5676.51|5676.51|5676.51|5676.51|5676.51|5676.51|5676.51|5676.51|0
1637681110000|2021-11-23 15:25:10|5676.26|5676.26|5676.26|5676.26|5676.26|5676.26|5676.26|5676.26|0
1637681150000|2021-11-23 15:25:50|5676.38|5676.38|5676.38|5676.38|5676.38|5676.38|5676.38|5676.38|0
1637681160000|2021-11-23 15:26:00|5675.67|5675.67|5675.22|5675.22|5675.67|5675.67|5675.22|5675.22|0
1637681170000|2021-11-23 15:26:10|5674.88|5674.88|5675.22|5675.22|5675.22|5675.22|5674.88|5674.88|0
1637681180000|2021-11-23 15:26:20|5674.87|5674.87|5675.45|5675.45|5675.57|5675.57|5674.87|5674.87|0
1637681190000|2021-11-23 15:26:30|5675.1|5675.1|5675.45|5675.45|5675.45|5675.45|5675.1|5675.1|0
1637681200000|2021-11-23 15:26:40|5676.16|5676.16|5676.16|5676.16|5676.16|5676.16|5676.16|5676.16|0
1637681230000|2021-11-23 15:27:10|5676.04|5676.04|5675.93|5675.93|5676.04|5676.04|5675.93|5675.93|0
1637681240000|2021-11-23 15:27:20|5675.65|5675.65|5675.09|5675.09|5675.65|5675.65|5675.09|5675.09|0
1637681250000|2021-11-23 15:27:30|5674.74|5674.74|5674.74|5674.74|5674.74|5674.74|5674.74|5674.74|0
1637681260000|2021-11-23 15:27:40|5674.85|5674.85|5675.72|5675.72|5675.72|5675.72|5674.85|5674.85|0
1637681290000|2021-11-23 15:28:10|5675.38|5675.38|5674.02|5674.02|5675.38|5675.38|5672.74|5672.74|0
1637681310000|2021-11-23 15:28:30|5673.9|5673.9|5673.9|5673.9|5673.9|5673.9|5673.9|5673.9|0
1637681320000|2021-11-23 15:28:40|5673.2|5673.2|5673.2|5673.2|5673.2|5673.2|5673.2|5673.2|0
1637681330000|2021-11-23 15:28:50|5672.84|5672.84|5673.56|5673.56|5673.56|5673.56|5672.51|5672.51|0
1637681340000|2021-11-23 15:29:00|5673.92|5673.92|5674.86|5674.86|5674.86|5674.86|5673.92|5673.92|0
1637681360000|2021-11-23 15:29:20|5675.09|5675.09|5675.34|5675.34|5675.34|5675.34|5675.09|5675.09|0
1637681370000|2021-11-23 15:29:30|5674.99|5674.99|5674.99|5674.99|5674.99|5674.99|5674.99|5674.99|0
1637681400000|2021-11-23 15:30:00|5675.33|5675.33|5675.33|5675.33|5675.67|5675.67|5675.33|5675.33|0
1637681420000|2021-11-23 15:30:20|5675.08|5675.08|5675.08|5675.08|5675.08|5675.08|5675.08|5675.08|0
1637681430000|2021-11-23 15:30:30|5674.96|5674.96|5674.61|5674.61|5674.96|5674.96|5674.61|5674.61|0
1637681440000|2021-11-23 15:30:40|5674.25|5674.25|5674.37|5674.37|5674.37|5674.37|5674.02|5674.02|0
1637681460000|2021-11-23 15:31:00|5674.02|5674.02|5674.37|5674.37|5674.37|5674.37|5674.02|5674.02|0
1637681470000|2021-11-23 15:31:10|5674.61|5674.61|5674.61|5674.61|5674.61|5674.61|5674.61|5674.61|0
1637681480000|2021-11-23 15:31:20|5674.96|5674.96|5675.19|5675.19|5675.19|5675.19|5674.96|5674.96|0
1637681490000|2021-11-23 15:31:30|5675.69|5675.69|5675.69|5675.69|5675.69|5675.69|5675.69|5675.69|0
1637681510000|2021-11-23 15:31:50|5676.04|5676.04|5676.04|5676.04|5676.04|5676.04|5676.04|5676.04|0
1637681520000|2021-11-23 15:32:00|5676.4|5676.4|5676.28|5676.28|5676.74|5676.74|5676.16|5676.16|0
1637681530000|2021-11-23 15:32:10|5675.93|5675.93|5675.57|5675.57|5675.93|5675.93|5675.57|5675.57|0
1637681540000|2021-11-23 15:32:20|5675.85|5675.85|5676.2|5676.2|5676.2|5676.2|5675.85|5675.85|0
1637681560000|2021-11-23 15:32:40|5675.85|5675.85|5675.85|5675.85|5675.85|5675.85|5675.85|5675.85|0
1637681580000|2021-11-23 15:33:00|5675.5|5675.5|5675.38|5675.38|5675.5|5675.5|5675.38|5675.38|0
1637681590000|2021-11-23 15:33:10|5676.09|5676.09|5676.09|5676.09|5676.09|5676.09|5676.09|5676.09|0
1637681620000|2021-11-23 15:33:40|5676.37|5676.37|5676.37|5676.37|5676.37|5676.37|5676.37|5676.37|0
1637681650000|2021-11-23 15:34:10|5674.96|5674.96|5674.96|5674.96|5674.96|5674.96|5674.96|5674.96|0
1637681660000|2021-11-23 15:34:20|5674.6|5674.6|5674.6|5674.6|5674.6|5674.6|5674.6|5674.6|0
1637681680000|2021-11-23 15:34:40|5674.49|5674.49|5674.49|5674.49|5674.49|5674.49|5674.49|5674.49|0
1637681690000|2021-11-23 15:34:50|5674.83|5674.83|5674.83|5674.83|5674.83|5674.83|5674.83|5674.83|0
1637681700000|2021-11-23 15:35:00|5675.18|5675.18|5675.18|5675.18|5675.18|5675.18|5675.18|5675.18|0
1637681710000|2021-11-23 15:35:10|5675.46|5675.46|5675.46|5675.46|5675.46|5675.46|5675.46|5675.46|0
1637681720000|2021-11-23 15:35:20|5675.81|5675.81|5675.81|5675.81|5675.81|5675.81|5675.81|5675.81|0
1637681760000|2021-11-23 15:36:00|5676.52|5676.52|5676.52|5676.52|5676.86|5676.86|5676.52|5676.52|0
1637681770000|2021-11-23 15:36:10|5676.16|5676.16|5676.16|5676.16|5676.16|5676.16|5676.16|5676.16|0
1637681780000|2021-11-23 15:36:20|5676.52|5676.52|5677.56|5677.56|5677.56|5677.56|5676.52|5676.52|0
1637681810000|2021-11-23 15:36:50|5677.21|5677.21|5676.75|5676.75|5677.21|5677.21|5676.75|5676.75|0
1637681820000|2021-11-23 15:37:00|5675.34|5675.34|5675.34|5675.34|5675.34|5675.34|5675.34|5675.34|0
1637681840000|2021-11-23 15:37:20|5675.68|5675.68|5675.68|5675.68|5675.68|5675.68|5675.68|5675.68|0
1637681850000|2021-11-23 15:37:30|5676.39|5676.39|5676.39|5676.39|5676.51|5676.51|5676.15|5676.15|0
1637681860000|2021-11-23 15:37:40|5676.27|5676.27|5676.27|5676.27|5676.27|5676.27|5676.27|5676.27|0
1637681880000|2021-11-23 15:38:00|5676.39|5676.39|5676.39|5676.39|5676.39|5676.39|5676.39|5676.39|0
1637681890000|2021-11-23 15:38:10|5674.98|5674.98|5674.99|5674.99|5674.99|5674.99|5674.64|5674.64|0
1637681910000|2021-11-23 15:38:30|5674.28|5674.28|5674.28|5674.28|5674.28|5674.28|5674.28|5674.28|0
1637681940000|2021-11-23 15:39:00|5674.64|5674.64|5674.75|5674.75|5674.75|5674.75|5674.64|5674.64|0
1637681950000|2021-11-23 15:39:10|5674.64|5674.64|5674.64|5674.64|5674.64|5674.64|5674.64|5674.64|0
1637681970000|2021-11-23 15:39:30|5674.87|5674.87|5674.99|5674.99|5674.99|5674.99|5674.87|5674.87|0
1637681980000|2021-11-23 15:39:40|5676.05|5676.05|5675.34|5675.34|5676.05|5676.05|5675.34|5675.34|0
1637682000000|2021-11-23 15:40:00|5676.65|5676.65|5676.65|5676.65|5676.65|5676.65|5676.65|5676.65|0
1637682010000|2021-11-23 15:40:10|5676.77|5676.77|5676.88|5676.88|5676.88|5676.88|5676.77|5676.77|0
1637682030000|2021-11-23 15:40:30|5676.54|5676.54|5676.66|5676.66|5676.66|5676.66|5676.54|5676.54|0
1637682040000|2021-11-23 15:40:40|5676.31|5676.31|5676.79|5676.79|5676.79|5676.79|5676.19|5676.19|0
1637682050000|2021-11-23 15:40:50|5676.54|5676.54|5676.79|5676.79|5676.79|5676.79|5676.54|5676.54|0
1637682060000|2021-11-23 15:41:00|5677.13|5677.13|5677.13|5677.13|5677.13|5677.13|5677.13|5677.13|0
1637682070000|2021-11-23 15:41:10|5677.38|5677.38|5678.78|5678.78|5678.78|5678.78|5677.38|5677.38|0
1637682120000|2021-11-23 15:42:00|5679.48|5679.48|5679.48|5679.48|5679.48|5679.48|5679.48|5679.48|0
1637682170000|2021-11-23 15:42:50|5681.07|5681.07|5681.78|5681.78|5681.78|5681.78|5681.07|5681.07|0
1637682180000|2021-11-23 15:43:00|5682.12|5682.12|5681.76|5681.76|5682.39|5682.39|5681.41|5681.41|0
1637682190000|2021-11-23 15:43:10|5681.41|5681.41|5681.41|5681.41|5681.41|5681.41|5681.41|5681.41|0
1637682200000|2021-11-23 15:43:20|5681.06|5681.06|5680.35|5680.35|5681.06|5681.06|5680.35|5680.35|0
1637682220000|2021-11-23 15:43:40|5680|5680|5680|5680|5680|5680|5680|5680|0
1637682240000|2021-11-23 15:44:00|5680.11|5680.11|5680.11|5680.11|5680.11|5680.11|5680.11|5680.11|0
1637682250000|2021-11-23 15:44:10|5679.78|5679.78|5679.78|5679.78|5679.78|5679.78|5679.78|5679.78|0
1637682260000|2021-11-23 15:44:20|5679.42|5679.42|5679.42|5679.42|5679.42|5679.42|5679.42|5679.42|0
1637682280000|2021-11-23 15:44:40|5679.78|5679.78|5679.78|5679.78|5679.78|5679.78|5679.78|5679.78|0
1637682320000|2021-11-23 15:45:20|5680.48|5680.48|5680.95|5680.95|5680.95|5680.95|5680.48|5680.48|0
1637682360000|2021-11-23 15:46:00|5680.24|5680.24|5680.24|5680.24|5680.24|5680.24|5680.24|5680.24|0
1637682390000|2021-11-23 15:46:30|5680.13|5680.13|5680.47|5680.47|5680.47|5680.47|5680.13|5680.13|0
1637682400000|2021-11-23 15:46:40|5680.7|5680.7|5681.41|5681.41|5681.41|5681.41|5680.7|5680.7|0
1637682440000|2021-11-23 15:47:20|5681.29|5681.29|5681.29|5681.29|5681.29|5681.29|5681.29|5681.29|0
1637682450000|2021-11-23 15:47:30|5680.94|5680.94|5681.41|5681.41|5681.41|5681.41|5680.94|5680.94|0
1637682480000|2021-11-23 15:48:00|5681.07|5681.07|5681.07|5681.07|5681.07|5681.07|5681.07|5681.07|0
1637682490000|2021-11-23 15:48:10|5680.71|5680.71|5680.71|5680.71|5680.71|5680.71|5680.71|5680.71|0
1637682500000|2021-11-23 15:48:20|5680.83|5680.83|5681.18|5681.18|5681.54|5681.54|5680.83|5680.83|0
1637682510000|2021-11-23 15:48:30|5680.83|5680.83|5680.83|5680.83|5680.83|5680.83|5680.83|5680.83|0
1637682520000|2021-11-23 15:48:40|5680.48|5680.48|5680.23|5680.23|5680.48|5680.48|5680.23|5680.23|0
1637682530000|2021-11-23 15:48:50|5680.58|5680.58|5680.58|5680.58|5680.58|5680.58|5680.58|5680.58|0
1637682540000|2021-11-23 15:49:00|5681.43|5681.43|5681.67|5681.67|5681.67|5681.67|5681.43|5681.43|0
1637682570000|2021-11-23 15:49:30|5681.9|5681.9|5681.9|5681.9|5681.9|5681.9|5681.9|5681.9|0
1637682580000|2021-11-23 15:49:40|5680.84|5680.84|5680.84|5680.84|5680.84|5680.84|5680.84|5680.84|0
1637682600000|2021-11-23 15:50:00|5680.49|5680.49|5680.37|5680.37|5680.49|5680.49|5680.37|5680.37|0
1637682610000|2021-11-23 15:50:10|5680.49|5680.49|5680.49|5680.49|5680.49|5680.49|5680.49|5680.49|0
1637682620000|2021-11-23 15:50:20|5680.84|5680.84|5680.84|5680.84|5680.84|5680.84|5680.84|5680.84|0
1637682660000|2021-11-23 15:51:00|5680.96|5680.96|5680.96|5680.96|5680.96|5680.96|5680.96|5680.96|0
1637682690000|2021-11-23 15:51:30|5681.67|5681.67|5681.67|5681.67|5681.67|5681.67|5681.67|5681.67|0
1637682700000|2021-11-23 15:51:40|5682.37|5682.37|5681.67|5681.67|5682.73|5682.73|5681.67|5681.67|0
1637682730000|2021-11-23 15:52:10|5682.02|5682.02|5682.02|5682.02|5682.02|5682.02|5682.02|5682.02|0
1637682750000|2021-11-23 15:52:30|5681.77|5681.77|5681.77|5681.77|5681.77|5681.77|5681.77|5681.77|0
1637682760000|2021-11-23 15:52:40|5681.42|5681.42|5681.77|5681.77|5681.77|5681.77|5681.42|5681.42|0
1637682770000|2021-11-23 15:52:50|5681.42|5681.42|5680.71|5680.71|5681.42|5681.42|5680.71|5680.71|0
1637682780000|2021-11-23 15:53:00|5681.07|5681.07|5680.71|5680.71|5681.07|5681.07|5680.71|5680.71|0
1637682810000|2021-11-23 15:53:30|5680.6|5680.6|5680.36|5680.36|5680.6|5680.6|5680.24|5680.24|0
1637682830000|2021-11-23 15:53:50|5680.71|5680.71|5680.71|5680.71|5680.71|5680.71|5680.71|5680.71|0
1637682840000|2021-11-23 15:54:00|5680.6|5680.6|5680.26|5680.26|5680.6|5680.6|5680.26|5680.26|0
1637682850000|2021-11-23 15:54:10|5680.6|5680.6|5680.24|5680.24|5680.95|5680.95|5680.24|5680.24|0
1637682860000|2021-11-23 15:54:20|5680.6|5680.6|5680.95|5680.95|5680.95|5680.95|5680.6|5680.6|0
1637682880000|2021-11-23 15:54:40|5681.3|5681.3|5681.3|5681.3|5681.3|5681.3|5681.3|5681.3|0
1637682890000|2021-11-23 15:54:50|5682.01|5682.01|5681.3|5681.3|5682.01|5682.01|5681.3|5681.3|0
1637682900000|2021-11-23 15:55:00|5681.05|5681.05|5681.05|5681.05|5681.05|5681.05|5681.05|5681.05|0
1637682910000|2021-11-23 15:55:10|5680.7|5680.7|5680.7|5680.7|5680.7|5680.7|5680.7|5680.7|0
1637682920000|2021-11-23 15:55:20|5680.35|5680.35|5680.35|5680.35|5680.35|5680.35|5680.35|5680.35|0
1637682930000|2021-11-23 15:55:30|5680.58|5680.58|5680.58|5680.58|5680.58|5680.58|5680.58|5680.58|0
1637682940000|2021-11-23 15:55:40|5680.23|5680.23|5679.87|5679.87|5680.23|5680.23|5679.87|5679.87|0
1637682970000|2021-11-23 15:56:10|5679.63|5679.63|5678.93|5678.93|5679.63|5679.63|5678.58|5678.58|0
1637683020000|2021-11-23 15:57:00|5678.82|5678.82|5678.78|5678.78|5678.93|5678.93|5678.78|5678.78|0
1637683030000|2021-11-23 15:57:10|5679.13|5679.13|5679.48|5679.48|5679.48|5679.48|5679.13|5679.13|0
1637683040000|2021-11-23 15:57:20|5679.13|5679.13|5679.13|5679.13|5679.13|5679.13|5679.13|5679.13|0
1637683050000|2021-11-23 15:57:30|5678.78|5678.78|5678.78|5678.78|5679.13|5679.13|5678.78|5678.78|0
1637683060000|2021-11-23 15:57:40|5679.13|5679.13|5678.42|5678.42|5679.13|5679.13|5678.42|5678.42|0
1637683080000|2021-11-23 15:58:00|5678.19|5678.19|5677.51|5677.51|5678.19|5678.19|5677.51|5677.51|0
1637683110000|2021-11-23 15:58:30|5677.86|5677.86|5677.86|5677.86|5677.86|5677.86|5677.86|5677.86|0
1637683130000|2021-11-23 15:58:50|5677.75|5677.75|5676.65|5676.65|5677.75|5677.75|5676.65|5676.65|0
1637683140000|2021-11-23 15:59:00|5676.76|5676.76|5677.1|5677.1|5677.1|5677.1|5676.41|5676.41|0
1637683150000|2021-11-23 15:59:10|5677.46|5677.46|5677.46|5677.46|5677.46|5677.46|5677.46|5677.46|0
1637683190000|2021-11-23 15:59:50|5677.21|5677.21|5676.5|5676.5|5677.21|5677.21|5676.15|5676.15|0
1637683200000|2021-11-23 16:00:00|5676.38|5676.38|5677.09|5677.09|5677.09|5677.09|5676.38|5676.38|0
1637683210000|2021-11-23 16:00:10|5676.97|5676.97|5676.74|5676.74|5676.97|5676.97|5676.74|5676.74|0
1637683220000|2021-11-23 16:00:20|5676.62|5676.62|5677.33|5677.33|5677.68|5677.68|5676.62|5676.62|0
1637683230000|2021-11-23 16:00:30|5678.39|5678.39|5678.39|5678.39|5678.39|5678.39|5678.39|5678.39|0
1637683240000|2021-11-23 16:00:40|5678.74|5678.74|5679.08|5679.08|5679.33|5679.33|5678.74|5678.74|0
1637683250000|2021-11-23 16:00:50|5680.14|5680.14|5680.14|5680.14|5680.14|5680.14|5680.14|5680.14|0
1637683260000|2021-11-23 16:01:00|5680.02|5680.02|5679.32|5679.32|5680.02|5680.02|5679.32|5679.32|0
1637683270000|2021-11-23 16:01:10|5679.43|5679.43|5679.43|5679.43|5679.43|5679.43|5679.43|5679.43|0
1637683290000|2021-11-23 16:01:30|5680.49|5680.49|5680.49|5680.49|5680.49|5680.49|5680.49|5680.49|0
1637683330000|2021-11-23 16:02:10|5680.14|5680.14|5680.49|5680.49|5680.73|5680.73|5680.14|5680.14|0
1637683350000|2021-11-23 16:02:30|5680.85|5680.85|5682.4|5682.4|5682.4|5682.4|5680.85|5680.85|0
1637683360000|2021-11-23 16:02:40|5682.28|5682.28|5682.28|5682.28|5682.28|5682.28|5682.28|5682.28|0
1637683370000|2021-11-23 16:02:50|5682.17|5682.17|5682.05|5682.05|5682.17|5682.17|5682.05|5682.05|0
1637683400000|2021-11-23 16:03:20|5681.7|5681.7|5681.58|5681.58|5681.7|5681.7|5681.35|5681.35|0
1637683430000|2021-11-23 16:03:50|5681.24|5681.24|5681.24|5681.24|5681.24|5681.24|5681.24|5681.24|0
1637683450000|2021-11-23 16:04:10|5681.58|5681.58|5683.35|5683.35|5683.35|5683.35|5681.58|5681.58|0
1637683460000|2021-11-23 16:04:20|5683.46|5683.46|5683.11|5683.11|5683.46|5683.46|5683.11|5683.11|0
1637683470000|2021-11-23 16:04:30|5683.46|5683.46|5682.4|5682.4|5683.46|5683.46|5682.4|5682.4|0
1637683480000|2021-11-23 16:04:40|5682.76|5682.76|5682.76|5682.76|5682.76|5682.76|5682.76|5682.76|0
1637683490000|2021-11-23 16:04:50|5683.82|5683.82|5683.82|5683.82|5683.82|5683.82|5683.82|5683.82|0
1637683500000|2021-11-23 16:05:00|5683.7|5683.7|5683.23|5683.23|5683.7|5683.7|5683.23|5683.23|0
1637683510000|2021-11-23 16:05:10|5683.94|5683.94|5683.94|5683.94|5683.94|5683.94|5683.94|5683.94|0
1637683530000|2021-11-23 16:05:30|5683.8|5683.8|5683.38|5683.38|5683.8|5683.8|5683.38|5683.38|0
1637683540000|2021-11-23 16:05:40|5682.88|5682.88|5682.6|5682.6|5682.88|5682.88|5682.6|5682.6|0
1637683550000|2021-11-23 16:05:50|5683.31|5683.31|5681.9|5681.9|5683.31|5683.31|5681.9|5681.9|0
1637683560000|2021-11-23 16:06:00|5681.54|5681.54|5680.84|5680.84|5681.54|5681.54|5680.84|5680.84|0
1637683570000|2021-11-23 16:06:10|5680.72|5680.72|5680.72|5680.72|5680.72|5680.72|5680.72|5680.72|0
1637683590000|2021-11-23 16:06:30|5681.08|5681.08|5681.43|5681.43|5681.43|5681.43|5681.08|5681.08|0
1637683600000|2021-11-23 16:06:40|5680.72|5680.72|5679.21|5679.21|5680.72|5680.72|5679.21|5679.21|0
1637683610000|2021-11-23 16:06:50|5679.71|5679.71|5679.47|5679.47|5679.71|5679.71|5679.47|5679.47|0
1637683620000|2021-11-23 16:07:00|5679.83|5679.83|5679.83|5679.83|5679.83|5679.83|5679.83|5679.83|0
1637683630000|2021-11-23 16:07:10|5679.47|5679.47|5679.12|5679.12|5679.47|5679.47|5679.12|5679.12|0
1637683640000|2021-11-23 16:07:20|5679.47|5679.47|5679.12|5679.12|5679.47|5679.47|5679.12|5679.12|0
1637683650000|2021-11-23 16:07:30|5678.77|5678.77|5678.06|5678.06|5678.77|5678.77|5677.94|5677.94|0
1637683660000|2021-11-23 16:07:40|5678.3|5678.3|5677.95|5677.95|5678.3|5678.3|5677.83|5677.83|0
1637683670000|2021-11-23 16:07:50|5677.67|5677.67|5677.39|5677.39|5677.67|5677.67|5677.39|5677.39|0
1637683690000|2021-11-23 16:08:10|5677.16|5677.16|5676.69|5676.69|5677.16|5677.16|5676.69|5676.69|0
1637683700000|2021-11-23 16:08:20|5676.8|5676.8|5676.8|5676.8|5676.8|5676.8|5676.8|5676.8|0
1637683710000|2021-11-23 16:08:30|5677.79|5677.79|5677.08|5677.08|5677.79|5677.79|5677.08|5677.08|0
1637683720000|2021-11-23 16:08:40|5677.2|5677.2|5677.08|5677.08|5677.2|5677.2|5677.08|5677.08|0
1637683740000|2021-11-23 16:09:00|5677.32|5677.32|5677.08|5677.08|5677.32|5677.32|5677.08|5677.08|0
1637683750000|2021-11-23 16:09:10|5676.84|5676.84|5677.19|5677.19|5677.19|5677.19|5676.84|5676.84|0
1637683780000|2021-11-23 16:09:40|5677.54|5677.54|5677.54|5677.54|5677.54|5677.54|5677.54|5677.54|0
1637683790000|2021-11-23 16:09:50|5678.64|5678.64|5678.76|5678.76|5678.76|5678.76|5678.64|5678.64|0
1637683810000|2021-11-23 16:10:10|5678.4|5678.4|5677.8|5677.8|5678.4|5678.4|5677.8|5677.8|0
1637683820000|2021-11-23 16:10:20|5676.74|5676.74|5676.63|5676.63|5676.74|5676.74|5676.63|5676.63|0
1637683830000|2021-11-23 16:10:30|5676.74|5676.74|5676.27|5676.27|5676.74|5676.74|5676.27|5676.27|0
1637683840000|2021-11-23 16:10:40|5676.16|5676.16|5676.16|5676.16|5676.16|5676.16|5676.16|5676.16|0
1637683850000|2021-11-23 16:10:50|5675.82|5675.82|5676.04|5676.04|5676.16|5676.16|5675.82|5675.82|0
1637683870000|2021-11-23 16:11:10|5675.69|5675.69|5675.69|5675.69|5675.69|5675.69|5675.69|5675.69|0
1637683890000|2021-11-23 16:11:30|5676.18|5676.18|5676.18|5676.18|5676.18|5676.18|5676.18|5676.18|0
1637683900000|2021-11-23 16:11:40|5675.83|5675.83|5674.77|5674.77|5675.83|5675.83|5674.77|5674.77|0
1637683910000|2021-11-23 16:11:50|5674.42|5674.42|5674.42|5674.42|5674.42|5674.42|5674.42|5674.42|0
1637683920000|2021-11-23 16:12:00|5674.14|5674.14|5673.43|5673.43|5674.14|5674.14|5673.43|5673.43|0
1637683930000|2021-11-23 16:12:10|5673.19|5673.19|5672.96|5672.96|5673.19|5673.19|5672.73|5672.73|0
1637683960000|2021-11-23 16:12:40|5673.32|5673.32|5672.14|5672.14|5673.32|5673.32|5672.14|5672.14|0
1637683970000|2021-11-23 16:12:50|5672.49|5672.49|5672.49|5672.49|5672.85|5672.85|5672.49|5672.49|0
1637683990000|2021-11-23 16:13:10|5672.85|5672.85|5672.85|5672.85|5672.85|5672.85|5672.85|5672.85|0
1637684010000|2021-11-23 16:13:30|5673.08|5673.08|5672.74|5672.74|5673.08|5673.08|5672.74|5672.74|0
1637684030000|2021-11-23 16:13:50|5672.4|5672.4|5672.52|5672.52|5672.52|5672.52|5672.4|5672.4|0
1637684050000|2021-11-23 16:14:10|5673.23|5673.23|5673.58|5673.58|5673.58|5673.58|5673.23|5673.23|0
1637684060000|2021-11-23 16:14:20|5673.81|5673.81|5673.7|5673.7|5673.81|5673.81|5673.7|5673.7|0
1637684070000|2021-11-23 16:14:30|5673.36|5673.36|5673.36|5673.36|5673.36|5673.36|5673.36|5673.36|0
1637684080000|2021-11-23 16:14:40|5673|5673|5672.12|5672.12|5673|5673|5672.12|5672.12|0
1637684090000|2021-11-23 16:14:50|5672.37|5672.37|5672.37|5672.37|5672.37|5672.37|5672.37|5672.37|0
1637684110000|2021-11-23 16:15:10|5672.65|5672.65|5673.34|5673.34|5673.34|5673.34|5672.65|5672.65|0
1637684130000|2021-11-23 16:15:30|5673.68|5673.68|5673.11|5673.11|5673.68|5673.68|5673.11|5673.11|0
1637684140000|2021-11-23 16:15:40|5673.23|5673.23|5673.23|5673.23|5673.23|5673.23|5673.23|5673.23|0
1637684150000|2021-11-23 16:15:50|5673.34|5673.34|5673.34|5673.34|5673.34|5673.34|5673.34|5673.34|0
1637684160000|2021-11-23 16:16:00|5673.7|5673.7|5673.93|5673.93|5673.93|5673.93|5673.58|5673.58|0
1637684170000|2021-11-23 16:16:10|5674.21|5674.21|5675.23|5675.23|5675.23|5675.23|5674.21|5674.21|0
1637684190000|2021-11-23 16:16:30|5674.87|5674.87|5674.87|5674.87|5674.87|5674.87|5674.87|5674.87|0
1637684200000|2021-11-23 16:16:40|5675.12|5675.12|5675.12|5675.12|5675.12|5675.12|5675.12|5675.12|0
1637684250000|2021-11-23 16:17:30|5674.89|5674.89|5674.89|5674.89|5674.89|5674.89|5674.89|5674.89|0
1637684260000|2021-11-23 16:17:40|5675.14|5675.14|5674.89|5674.89|5675.14|5675.14|5674.89|5674.89|0
1637684280000|2021-11-23 16:18:00|5674.77|5674.77|5674.77|5674.77|5674.77|5674.77|5674.66|5674.66|0
1637684290000|2021-11-23 16:18:10|5674.89|5674.89|5674.89|5674.89|5674.89|5674.89|5674.89|5674.89|0
1637684310000|2021-11-23 16:18:30|5674.77|5674.77|5674.77|5674.77|5674.77|5674.77|5674.77|5674.77|0
1637684320000|2021-11-23 16:18:40|5674.66|5674.66|5674.66|5674.66|5674.9|5674.9|5674.32|5674.32|0
1637684330000|2021-11-23 16:18:50|5673.95|5673.95|5673.95|5673.95|5673.95|5673.95|5673.95|5673.95|0
1637684340000|2021-11-23 16:19:00|5674.66|5674.66|5674.66|5674.66|5674.66|5674.66|5674.66|5674.66|0
1637684370000|2021-11-23 16:19:30|5674.77|5674.77|5674.77|5674.77|5674.77|5674.77|5674.77|5674.77|0
1637684390000|2021-11-23 16:19:50|5674.52|5674.52|5674.52|5674.52|5674.52|5674.52|5674.52|5674.52|0
1637684400000|2021-11-23 16:20:00|5674.19|5674.19|5674.19|5674.19|5674.19|5674.19|5674.19|5674.19|0
1637684420000|2021-11-23 16:20:20|5674.54|5674.54|5674.54|5674.54|5674.54|5674.54|5674.54|5674.54|0
1637684430000|2021-11-23 16:20:30|5674.77|5674.77|5674.54|5674.54|5674.77|5674.77|5674.54|5674.54|0
1637684440000|2021-11-23 16:20:40|5673.48|5673.48|5673.48|5673.48|5673.48|5673.48|5673.48|5673.48|0
1637684460000|2021-11-23 16:21:00|5673.23|5673.23|5673.23|5673.23|5673.23|5673.23|5673.23|5673.23|0
1637684470000|2021-11-23 16:21:10|5675|5675|5675.95|5675.95|5675.95|5675.95|5674.64|5674.64|0
1637684480000|2021-11-23 16:21:20|5676.3|5676.3|5675.24|5675.24|5676.3|5676.3|5675.24|5675.24|0
1637684490000|2021-11-23 16:21:30|5675.13|5675.13|5675.13|5675.13|5675.13|5675.13|5675.13|5675.13|0
1637684500000|2021-11-23 16:21:40|5675.24|5675.24|5675.24|5675.24|5675.24|5675.24|5675.24|5675.24|0
1637684540000|2021-11-23 16:22:20|5675|5675|5674.3|5674.3|5675|5675|5674.19|5674.19|0
1637684560000|2021-11-23 16:22:40|5673.95|5673.95|5673.95|5673.95|5673.95|5673.95|5673.6|5673.6|0
1637684580000|2021-11-23 16:23:00|5673.24|5673.24|5672.89|5672.89|5673.24|5673.24|5672.54|5672.54|0
1637684590000|2021-11-23 16:23:10|5672.19|5672.19|5672.19|5672.19|5672.19|5672.19|5672.19|5672.19|0
1637684610000|2021-11-23 16:23:30|5672.07|5672.07|5672.07|5672.07|5672.07|5672.07|5672.07|5672.07|0
1637684630000|2021-11-23 16:23:50|5671.72|5671.72|5671.72|5671.72|5672.07|5672.07|5671.72|5671.72|0
1637684640000|2021-11-23 16:24:00|5672.05|5672.05|5673.23|5673.23|5673.23|5673.23|5672.05|5672.05|0
1637684650000|2021-11-23 16:24:10|5672.87|5672.87|5673.11|5673.11|5673.11|5673.11|5672.87|5672.87|0
1637684670000|2021-11-23 16:24:30|5672.76|5672.76|5674.17|5674.17|5674.17|5674.17|5672.76|5672.76|0
1637684690000|2021-11-23 16:24:50|5673.46|5673.46|5673.46|5673.46|5673.46|5673.46|5673.46|5673.46|0
1637684700000|2021-11-23 16:25:00|5673.81|5673.81|5673.81|5673.81|5673.81|5673.81|5673.81|5673.81|0
1637684710000|2021-11-23 16:25:10|5674.31|5674.31|5674.65|5674.65|5674.65|5674.65|5674.31|5674.31|0
1637684720000|2021-11-23 16:25:20|5674.9|5674.9|5674.16|5674.16|5675.37|5675.37|5674.16|5674.16|0
1637684750000|2021-11-23 16:25:50|5673.91|5673.91|5674.27|5674.27|5674.27|5674.27|5673.91|5673.91|0
1637684760000|2021-11-23 16:26:00|5674.02|5674.02|5674.02|5674.02|5674.02|5674.02|5674.02|5674.02|0
1637684770000|2021-11-23 16:26:10|5673.67|5673.67|5674.96|5674.96|5675.08|5675.08|5673.67|5673.67|0
1637684800000|2021-11-23 16:26:40|5674.61|5674.61|5674.26|5674.26|5674.61|5674.61|5674.26|5674.26|0
1637684810000|2021-11-23 16:26:50|5673.9|5673.9|5672.86|5672.86|5673.9|5673.9|5672.86|5672.86|0
1637684820000|2021-11-23 16:27:00|5673.36|5673.36|5673.83|5673.83|5674.06|5674.06|5673.36|5673.36|0
1637684840000|2021-11-23 16:27:20|5674.18|5674.18|5673.95|5673.95|5674.18|5674.18|5673.95|5673.95|0
1637684850000|2021-11-23 16:27:30|5674.3|5674.3|5674.3|5674.3|5674.3|5674.3|5674.3|5674.3|0
1637684860000|2021-11-23 16:27:40|5674.64|5674.64|5674.64|5674.64|5674.87|5674.87|5674.64|5674.64|0
1637684870000|2021-11-23 16:27:50|5674.29|5674.29|5674.68|5674.68|5674.68|5674.68|5674.29|5674.29|0
1637684880000|2021-11-23 16:28:00|5674.33|5674.33|5674.33|5674.33|5674.33|5674.33|5674.33|5674.33|0
1637684890000|2021-11-23 16:28:10|5674.21|5674.21|5674.1|5674.1|5674.21|5674.21|5674.1|5674.1|0
1637684900000|2021-11-23 16:28:20|5673.74|5673.74|5673.74|5673.74|5673.74|5673.74|5673.74|5673.74|0
1637684910000|2021-11-23 16:28:30|5674.45|5674.45|5675.02|5675.02|5675.02|5675.02|5674.45|5674.45|0
1637684920000|2021-11-23 16:28:40|5674.67|5674.67|5674.55|5674.55|5674.67|5674.67|5674.55|5674.55|0
1637684930000|2021-11-23 16:28:50|5674.91|5674.91|5674.91|5674.91|5674.91|5674.91|5674.91|5674.91|0
1637684940000|2021-11-23 16:29:00|5675.4|5675.4|5675.05|5675.05|5675.52|5675.52|5675.05|5675.05|0
1637684950000|2021-11-23 16:29:10|5674.34|5674.34|5674.23|5674.23|5674.34|5674.34|5674.23|5674.23|0
1637684960000|2021-11-23 16:29:20|5673.52|5673.52|5673.89|5673.89|5674.48|5674.48|5673.52|5673.52|0
1637684970000|2021-11-23 16:29:30|5674.23|5674.23|5672.86|5672.86|5674.23|5674.23|5672.83|5672.83|0
1637684980000|2021-11-23 16:29:40|5672.51|5672.51|5671.53|5671.53|5672.58|5672.58|5671.53|5671.53|0
1637684990000|2021-11-23 16:29:50|5671.64|5671.64|5671.79|5671.79|5672.29|5672.29|5671.41|5671.41|0
1637741700000|2021-11-24 08:15:00|5639.74|5639.74|5638.33|5638.33|5639.74|5639.74|5638.33|5638.33|0
1637741720000|2021-11-24 08:15:20|5638.68|5638.68|5639.03|5639.03|5639.03|5639.03|5638.68|5638.68|0
1637741740000|2021-11-24 08:15:40|5638.76|5638.76|5638.76|5638.76|5638.76|5638.76|5638.76|5638.76|0
1637741750000|2021-11-24 08:15:50|5639.11|5639.11|5639.81|5639.81|5639.81|5639.81|5639.11|5639.11|0
1637741760000|2021-11-24 08:16:00|5640.87|5640.87|5642.26|5642.26|5642.26|5642.26|5640.87|5640.87|0
1637741770000|2021-11-24 08:16:10|5643.32|5643.32|5641.9|5641.9|5643.32|5643.32|5641.9|5641.9|0
1637741780000|2021-11-24 08:16:20|5643.67|5643.67|5643.67|5643.67|5643.67|5643.67|5643.67|5643.67|0
1637741790000|2021-11-24 08:16:30|5644.02|5644.02|5645.08|5645.08|5645.08|5645.08|5644.02|5644.02|0
1637741810000|2021-11-24 08:16:50|5647.13|5647.13|5647.53|5647.53|5647.53|5647.53|5646.66|5646.66|0
1637741820000|2021-11-24 08:17:00|5647.64|5647.64|5647.29|5647.29|5647.64|5647.64|5647.29|5647.29|0
1637741830000|2021-11-24 08:17:10|5647.06|5647.06|5647.18|5647.18|5647.18|5647.18|5647.06|5647.06|0
1637741840000|2021-11-24 08:17:20|5646.9|5646.9|5646.9|5646.9|5646.9|5646.9|5646.9|5646.9|0
1637741850000|2021-11-24 08:17:30|5645.13|5645.13|5644.78|5644.78|5645.13|5645.13|5644.78|5644.78|0
1637741860000|2021-11-24 08:17:40|5645.01|5645.01|5645.01|5645.01|5645.01|5645.01|5645.01|5645.01|0
1637741870000|2021-11-24 08:17:50|5643.6|5643.6|5643.6|5643.6|5643.6|5643.6|5643.6|5643.6|0
1637741900000|2021-11-24 08:18:20|5643.95|5643.95|5643.95|5643.95|5643.95|5643.95|5643.95|5643.95|0
1637741930000|2021-11-24 08:18:50|5643.72|5643.72|5643.72|5643.72|5643.72|5643.72|5643.72|5643.72|0
1637741940000|2021-11-24 08:19:00|5645.49|5645.49|5645.21|5645.21|5645.49|5645.49|5645.21|5645.21|0
1637741950000|2021-11-24 08:19:10|5644.85|5644.85|5644.85|5644.85|5644.85|5644.85|5644.85|5644.85|0
1637741960000|2021-11-24 08:19:20|5644.5|5644.5|5644.85|5644.85|5644.85|5644.85|5644.5|5644.5|0
1637741980000|2021-11-24 08:19:40|5644.62|5644.62|5644.62|5644.62|5644.62|5644.62|5644.62|5644.62|0
1637741990000|2021-11-24 08:19:50|5645.64|5645.64|5645.64|5645.64|5645.64|5645.64|5645.64|5645.64|0
1637742000000|2021-11-24 08:20:00|5646.34|5646.34|5646.34|5646.34|5646.34|5646.34|5646.34|5646.34|0
1637742010000|2021-11-24 08:20:10|5646.46|5646.46|5646.46|5646.46|5646.46|5646.46|5646.46|5646.46|0
1637742020000|2021-11-24 08:20:20|5646.8|5646.8|5646.8|5646.8|5646.8|5646.8|5646.8|5646.8|0
1637742040000|2021-11-24 08:20:40|5647.5|5647.5|5647.5|5647.5|5647.5|5647.5|5647.5|5647.5|0
1637742050000|2021-11-24 08:20:50|5646.09|5646.09|5646.09|5646.09|5646.09|5646.09|5646.09|5646.09|0
1637742070000|2021-11-24 08:21:10|5646.45|5646.45|5646.45|5646.45|5646.45|5646.45|5646.45|5646.45|0
1637742080000|2021-11-24 08:21:20|5645.74|5645.74|5646.09|5646.09|5646.09|5646.09|5645.74|5645.74|0
1637742100000|2021-11-24 08:21:40|5647.15|5647.15|5648.92|5648.92|5648.92|5648.92|5647.15|5647.15|0
1637742120000|2021-11-24 08:22:00|5649.26|5649.26|5653.9|5653.9|5653.9|5653.9|5649.26|5649.26|0
1637742130000|2021-11-24 08:22:10|5654.13|5654.13|5653.63|5653.63|5654.13|5654.13|5653.63|5653.63|0
1637742150000|2021-11-24 08:22:30|5652.57|5652.57|5652.57|5652.57|5652.57|5652.57|5652.57|5652.57|0
1637742180000|2021-11-24 08:23:00|5654.69|5654.69|5654.69|5654.69|5654.69|5654.69|5654.69|5654.69|0
1637742190000|2021-11-24 08:23:10|5653.63|5653.63|5653.63|5653.63|5653.63|5653.63|5653.63|5653.63|0
1637742200000|2021-11-24 08:23:20|5652.93|5652.93|5652.93|5652.93|5652.93|5652.93|5652.93|5652.93|0
1637742240000|2021-11-24 08:24:00|5651.87|5651.87|5651.47|5651.47|5651.87|5651.87|5651.47|5651.47|0
1637742280000|2021-11-24 08:24:40|5650.41|5650.41|5649.73|5649.73|5650.41|5650.41|5649.73|5649.73|0
1637742310000|2021-11-24 08:25:10|5651.14|5651.14|5651.03|5651.03|5651.14|5651.14|5651.03|5651.03|0
1637742320000|2021-11-24 08:25:20|5650.91|5650.91|5650.91|5650.91|5650.91|5650.91|5650.91|5650.91|0
1637742330000|2021-11-24 08:25:30|5649.5|5649.5|5649.5|5649.5|5649.5|5649.5|5649.5|5649.5|0
1637742360000|2021-11-24 08:26:00|5649.16|5649.16|5648.81|5648.81|5649.16|5649.16|5648.81|5648.81|0
1637742370000|2021-11-24 08:26:10|5648.47|5648.47|5648.47|5648.47|5648.47|5648.47|5648.47|5648.47|0
1637742380000|2021-11-24 08:26:20|5645.65|5645.65|5645.65|5645.65|5645.65|5645.65|5645.65|5645.65|0
1637742400000|2021-11-24 08:26:40|5644.9|5644.9|5644.9|5644.9|5644.9|5644.9|5643.49|5643.49|0
1637742420000|2021-11-24 08:27:00|5644.62|5644.62|5644.9|5644.9|5644.9|5644.9|5644.62|5644.62|0
1637742430000|2021-11-24 08:27:10|5644.19|5644.19|5644.19|5644.19|5644.19|5644.19|5644.19|5644.19|0
1637742450000|2021-11-24 08:27:30|5644.69|5644.69|5645.89|5645.89|5645.89|5645.89|5644.69|5644.69|0
1637742470000|2021-11-24 08:27:50|5646.23|5646.23|5646.23|5646.23|5646.23|5646.23|5646.23|5646.23|0
1637742480000|2021-11-24 08:28:00|5645.53|5645.53|5645.53|5645.53|5645.53|5645.53|5645.53|5645.53|0
1637742490000|2021-11-24 08:28:10|5646.59|5646.59|5645.17|5645.17|5646.59|5646.59|5645.17|5645.17|0
1637742500000|2021-11-24 08:28:20|5645.53|5645.53|5645.53|5645.53|5645.53|5645.53|5645.53|5645.53|0
1637742510000|2021-11-24 08:28:30|5646.21|5646.21|5646.21|5646.21|5646.21|5646.21|5646.21|5646.21|0
1637742550000|2021-11-24 08:29:10|5645.15|5645.15|5645.15|5645.15|5645.15|5645.15|5645.15|5645.15|0
1637742590000|2021-11-24 08:29:50|5645.5|5645.5|5645.5|5645.5|5645.5|5645.5|5645.5|5645.5|0
1637742610000|2021-11-24 08:30:10|5644.44|5644.44|5644.44|5644.44|5644.44|5644.44|5644.44|5644.44|0
1637742640000|2021-11-24 08:30:40|5644.69|5644.69|5644.69|5644.69|5644.69|5644.69|5644.69|5644.69|0
1637742660000|2021-11-24 08:31:00|5644.34|5644.34|5643.32|5643.32|5644.34|5644.34|5643.32|5643.32|0
1637742670000|2021-11-24 08:31:10|5644.03|5644.03|5644.03|5644.03|5644.03|5644.03|5644.03|5644.03|0
1637742680000|2021-11-24 08:31:20|5643.79|5643.79|5643.45|5643.45|5643.79|5643.79|5643.45|5643.45|0
1637742710000|2021-11-24 08:31:50|5643.11|5643.11|5643.23|5643.23|5643.23|5643.23|5642.88|5642.88|0
1637742730000|2021-11-24 08:32:10|5644.29|5644.29|5643.82|5643.82|5644.29|5644.29|5643.82|5643.82|0
1637742740000|2021-11-24 08:32:20|5646.13|5646.13|5646.36|5646.36|5646.36|5646.36|5646.13|5646.13|0
1637742750000|2021-11-24 08:32:30|5645.61|5645.61|5645.61|5645.61|5645.61|5645.61|5645.61|5645.61|0
1637742780000|2021-11-24 08:33:00|5645.73|5645.73|5645.73|5645.73|5645.73|5645.73|5645.73|5645.73|0
1637742800000|2021-11-24 08:33:20|5646.79|5646.79|5646.79|5646.79|5646.79|5646.79|5646.79|5646.79|0
1637742810000|2021-11-24 08:33:30|5647.47|5647.47|5647.47|5647.47|5647.47|5647.47|5647.47|5647.47|0
1637742820000|2021-11-24 08:33:40|5647|5647|5646.65|5646.65|5647|5647|5646.65|5646.65|0
1637742880000|2021-11-24 08:34:40|5646.4|5646.4|5648.87|5648.87|5648.87|5648.87|5646.4|5646.4|0
1637742890000|2021-11-24 08:34:50|5650.28|5650.28|5649.58|5649.58|5650.28|5650.28|5648.52|5648.52|0
1637742900000|2021-11-24 08:35:00|5650.28|5650.28|5650.28|5650.28|5650.28|5650.28|5650.28|5650.28|0
1637742910000|2021-11-24 08:35:10|5650.99|5650.99|5652.75|5652.75|5652.75|5652.75|5650.99|5650.99|0
1637742950000|2021-11-24 08:35:50|5650.28|5650.28|5649.22|5649.22|5650.28|5650.28|5649.22|5649.22|0
1637743000000|2021-11-24 08:36:40|5648.87|5648.87|5648.87|5648.87|5648.87|5648.87|5648.87|5648.87|0
1637743020000|2021-11-24 08:37:00|5648.52|5648.52|5649.22|5649.22|5649.22|5649.22|5648.52|5648.52|0
1637743050000|2021-11-24 08:37:30|5648.52|5648.52|5648.52|5648.52|5648.52|5648.52|5648.52|5648.52|0
1637743080000|2021-11-24 08:38:00|5650.21|5650.21|5650.21|5650.21|5650.21|5650.21|5650.21|5650.21|0
1637743100000|2021-11-24 08:38:20|5650.77|5650.77|5650.77|5650.77|5650.77|5650.77|5650.77|5650.77|0
1637743150000|2021-11-24 08:39:10|5651.83|5651.83|5651.83|5651.83|5651.83|5651.83|5651.83|5651.83|0
1637743160000|2021-11-24 08:39:20|5651.12|5651.12|5651.36|5651.36|5651.36|5651.36|5651.12|5651.12|0
1637743190000|2021-11-24 08:39:50|5652.06|5652.06|5652.06|5652.06|5652.06|5652.06|5652.06|5652.06|0
1637743200000|2021-11-24 08:40:00|5652.42|5652.42|5650.62|5650.62|5652.42|5652.42|5650.62|5650.62|0
1637743220000|2021-11-24 08:40:20|5650.96|5650.96|5650.96|5650.96|5650.96|5650.96|5650.96|5650.96|0
1637743250000|2021-11-24 08:40:50|5650.6|5650.6|5650.6|5650.6|5650.6|5650.6|5650.6|5650.6|0
1637743280000|2021-11-24 08:41:20|5650.37|5650.37|5650.72|5650.72|5650.72|5650.72|5650.37|5650.37|0
1637743290000|2021-11-24 08:41:30|5651.07|5651.07|5651.07|5651.07|5651.07|5651.07|5651.07|5651.07|0
1637743310000|2021-11-24 08:41:50|5651.78|5651.78|5651.31|5651.31|5651.78|5651.78|5651.31|5651.31|0
1637743320000|2021-11-24 08:42:00|5650.96|5650.96|5650.6|5650.6|5650.96|5650.96|5649.54|5649.54|0
1637743350000|2021-11-24 08:42:30|5650.26|5650.26|5650.26|5650.26|5650.26|5650.26|5650.26|5650.26|0
1637743420000|2021-11-24 08:43:40|5649.98|5649.98|5649.35|5649.35|5649.98|5649.98|5649.35|5649.35|0
1637743500000|2021-11-24 08:45:00|5650.06|5650.06|5650.06|5650.06|5650.06|5650.06|5650.06|5650.06|0
1637743530000|2021-11-24 08:45:30|5649.71|5649.71|5649.12|5649.12|5650.06|5650.06|5649.12|5649.12|0
1637743540000|2021-11-24 08:45:40|5649.47|5649.47|5647.41|5647.41|5649.47|5649.47|5647.41|5647.41|0
1637743560000|2021-11-24 08:46:00|5647.75|5647.75|5648.44|5648.44|5648.44|5648.44|5647.75|5647.75|0
1637743570000|2021-11-24 08:46:10|5648.09|5648.09|5645.97|5645.97|5648.09|5648.09|5645.97|5645.97|0
1637743590000|2021-11-24 08:46:30|5645.69|5645.69|5645.69|5645.69|5645.69|5645.69|5645.69|5645.69|0
1637743600000|2021-11-24 08:46:40|5646.75|5646.75|5646.75|5646.75|5646.75|5646.75|5646.75|5646.75|0
1637743610000|2021-11-24 08:46:50|5647.1|5647.1|5647.1|5647.1|5647.1|5647.1|5647.1|5647.1|0
1637743630000|2021-11-24 08:47:10|5645.69|5645.69|5645.69|5645.69|5645.69|5645.69|5645.69|5645.69|0
1637743640000|2021-11-24 08:47:20|5643.22|5643.22|5641.81|5641.81|5643.22|5643.22|5641.81|5641.81|0
1637743650000|2021-11-24 08:47:30|5641.45|5641.45|5642.16|5642.16|5642.16|5642.16|5641.45|5641.45|0
1637743670000|2021-11-24 08:47:50|5641.81|5641.81|5640.4|5640.4|5641.81|5641.81|5640.4|5640.4|0
1637743680000|2021-11-24 08:48:00|5641.45|5641.45|5642.16|5642.16|5642.16|5642.16|5641.45|5641.45|0
1637743690000|2021-11-24 08:48:10|5642.41|5642.41|5643.26|5643.26|5643.26|5643.26|5641.56|5641.56|0
1637743710000|2021-11-24 08:48:30|5645.02|5645.02|5645.02|5645.02|5645.02|5645.02|5645.02|5645.02|0
1637743730000|2021-11-24 08:48:50|5644.67|5644.67|5644.67|5644.67|5644.67|5644.67|5644.67|5644.67|0
1637743740000|2021-11-24 08:49:00|5645.38|5645.38|5643.01|5643.01|5645.38|5645.38|5643.01|5643.01|0
1637743750000|2021-11-24 08:49:10|5641.25|5641.25|5640.97|5640.97|5641.25|5641.25|5640.97|5640.97|0
1637743770000|2021-11-24 08:49:30|5639.56|5639.56|5638.25|5638.25|5639.56|5639.56|5638.25|5638.25|0
1637743820000|2021-11-24 08:50:20|5638.96|5638.96|5638.96|5638.96|5638.96|5638.96|5638.96|5638.96|0
1637743850000|2021-11-24 08:50:50|5639.7|5639.7|5641.01|5641.01|5642.92|5642.92|5639.7|5639.7|0
1637743860000|2021-11-24 08:51:00|5642.42|5642.42|5641.11|5641.11|5642.42|5642.42|5641.11|5641.11|0
1637743870000|2021-11-24 08:51:10|5641.45|5641.45|5641.06|5641.06|5641.45|5641.45|5640|5640|0
1637743880000|2021-11-24 08:51:20|5640.81|5640.81|5640.46|5640.46|5640.81|5640.81|5640.46|5640.46|0
1637743890000|2021-11-24 08:51:30|5640.11|5640.11|5639.41|5639.41|5640.11|5640.11|5639.41|5639.41|0
1637743910000|2021-11-24 08:51:50|5637.65|5637.65|5637.3|5637.3|5637.65|5637.65|5637.3|5637.3|0
1637743920000|2021-11-24 08:52:00|5636.94|5636.94|5637.3|5637.3|5637.3|5637.3|5636.94|5636.94|0
1637743950000|2021-11-24 08:52:30|5637.57|5637.57|5638.43|5638.43|5638.43|5638.43|5637.57|5637.57|0
1637743960000|2021-11-24 08:52:40|5637.01|5637.01|5637.01|5637.01|5637.01|5637.01|5637.01|5637.01|0
1637743970000|2021-11-24 08:52:50|5635.6|5635.6|5635.1|5635.1|5635.6|5635.6|5635.1|5635.1|0
1637743990000|2021-11-24 08:53:10|5634.4|5634.4|5634.4|5634.4|5634.4|5634.4|5634.4|5634.4|0
1637744000000|2021-11-24 08:53:20|5634.12|5634.12|5634.12|5634.12|5634.12|5634.12|5634.12|5634.12|0
1637744020000|2021-11-24 08:53:40|5635.18|5635.18|5635.18|5635.18|5635.18|5635.18|5635.18|5635.18|0
1637744040000|2021-11-24 08:54:00|5635.88|5635.88|5635.88|5635.88|5635.88|5635.88|5635.88|5635.88|0
1637744050000|2021-11-24 08:54:10|5635.18|5635.18|5635.18|5635.18|5635.18|5635.18|5635.18|5635.18|0
1637744060000|2021-11-24 08:54:20|5635.53|5635.53|5635.18|5635.18|5635.53|5635.53|5635.18|5635.18|0
1637744080000|2021-11-24 08:54:40|5636.94|5636.94|5636.59|5636.59|5636.94|5636.94|5636.59|5636.59|0
1637744110000|2021-11-24 08:55:10|5636.94|5636.94|5636.94|5636.94|5636.94|5636.94|5636.94|5636.94|0
1637744150000|2021-11-24 08:55:50|5637.44|5637.44|5637.44|5637.44|5637.44|5637.44|5637.44|5637.44|0
1637744160000|2021-11-24 08:56:00|5637.09|5637.09|5637.09|5637.09|5637.09|5637.09|5637.09|5637.09|0
1637744180000|2021-11-24 08:56:20|5637.32|5637.32|5638.15|5638.15|5638.73|5638.73|5637.32|5637.32|0
1637744190000|2021-11-24 08:56:30|5637.44|5637.44|5638.14|5638.14|5638.14|5638.14|5637.44|5637.44|0
1637744200000|2021-11-24 08:56:40|5638.85|5638.85|5639.2|5639.2|5639.2|5639.2|5638.14|5638.14|0
1637744210000|2021-11-24 08:56:50|5641.67|5641.67|5641.68|5641.68|5642.03|5642.03|5641.32|5641.32|0
1637744220000|2021-11-24 08:57:00|5642.03|5642.03|5642.03|5642.03|5642.03|5642.03|5642.03|5642.03|0
1637744230000|2021-11-24 08:57:10|5642.53|5642.53|5644.47|5644.47|5644.47|5644.47|5642.53|5642.53|0
1637744250000|2021-11-24 08:57:30|5645.17|5645.17|5645.17|5645.17|5645.17|5645.17|5645.17|5645.17|0
1637744270000|2021-11-24 08:57:50|5645.06|5645.06|5647.76|5647.76|5647.76|5647.76|5645.06|5645.06|0
1637744280000|2021-11-24 08:58:00|5647.06|5647.06|5644.58|5644.58|5647.06|5647.06|5644.58|5644.58|0
1637744290000|2021-11-24 08:58:10|5645.64|5645.64|5645.64|5645.64|5645.64|5645.64|5645.64|5645.64|0
1637744300000|2021-11-24 08:58:20|5645.99|5645.99|5646.23|5646.23|5646.23|5646.23|5645.99|5645.99|0
1637744340000|2021-11-24 08:59:00|5646.73|5646.73|5646.73|5646.73|5646.73|5646.73|5646.73|5646.73|0
1637744350000|2021-11-24 08:59:10|5648.14|5648.14|5648.84|5648.84|5648.84|5648.84|5648.14|5648.14|0
1637744370000|2021-11-24 08:59:30|5648.14|5648.14|5648.14|5648.14|5648.14|5648.14|5648.14|5648.14|0
1637744390000|2021-11-24 08:59:50|5648.48|5648.48|5648.48|5648.48|5648.48|5648.48|5648.48|5648.48|0
1637744400000|2021-11-24 09:00:00|5648.75|5648.75|5648.75|5648.75|5648.75|5648.75|5648.75|5648.75|0
1637744410000|2021-11-24 09:00:10|5649.25|5649.25|5649.25|5649.25|5649.25|5649.25|5649.25|5649.25|0
1637744420000|2021-11-24 09:00:20|5650.31|5650.31|5650.31|5650.31|5650.31|5650.31|5650.31|5650.31|0
1637744430000|2021-11-24 09:00:30|5651.37|5651.37|5651.37|5651.37|5651.37|5651.37|5651.37|5651.37|0
1637744440000|2021-11-24 09:00:40|5651.12|5651.12|5651.12|5651.12|5651.12|5651.12|5651.12|5651.12|0
1637744450000|2021-11-24 09:00:50|5650.87|5650.87|5648.52|5648.52|5650.87|5650.87|5648.52|5648.52|0
1637744460000|2021-11-24 09:01:00|5647.11|5647.11|5646.41|5646.41|5648.17|5648.17|5646.41|5646.41|0
1637744470000|2021-11-24 09:01:10|5645.71|5645.71|5644.65|5644.65|5645.71|5645.71|5644.3|5644.3|0
1637744500000|2021-11-24 09:01:40|5644.88|5644.88|5644.88|5644.88|5645.24|5645.24|5644.88|5644.88|0
1637744520000|2021-11-24 09:02:00|5645.24|5645.24|5645.35|5645.35|5645.35|5645.35|5645.24|5645.24|0
1637744540000|2021-11-24 09:02:20|5647.12|5647.12|5646.06|5646.06|5647.12|5647.12|5646.06|5646.06|0
1637744550000|2021-11-24 09:02:30|5646.41|5646.41|5646.38|5646.38|5646.41|5646.41|5645.37|5645.37|0
1637744560000|2021-11-24 09:02:40|5645.68|5645.68|5645.68|5645.68|5646.03|5646.03|5645.68|5645.68|0
1637744580000|2021-11-24 09:03:00|5645.18|5645.18|5645.18|5645.18|5645.18|5645.18|5645.18|5645.18|0
1637744590000|2021-11-24 09:03:10|5646.24|5646.24|5646.24|5646.24|5646.24|5646.24|5646.24|5646.24|0
1637744620000|2021-11-24 09:03:40|5645.89|5645.89|5645.89|5645.89|5645.89|5645.89|5645.89|5645.89|0
1637744640000|2021-11-24 09:04:00|5645.18|5645.18|5644.83|5644.83|5645.18|5645.18|5644.83|5644.83|0
1637744650000|2021-11-24 09:04:10|5644.47|5644.47|5644.47|5644.47|5644.47|5644.47|5644.47|5644.47|0
1637744660000|2021-11-24 09:04:20|5643.42|5643.42|5645.43|5645.43|5645.78|5645.78|5643.42|5643.42|0
1637744680000|2021-11-24 09:04:40|5645.78|5645.78|5645.78|5645.78|5645.78|5645.78|5645.78|5645.78|0
1637744690000|2021-11-24 09:04:50|5646.28|5646.28|5646.99|5646.99|5646.99|5646.99|5646.28|5646.28|0
1637744700000|2021-11-24 09:05:00|5647.69|5647.69|5647.84|5647.84|5647.84|5647.84|5647.22|5647.22|0
1637744710000|2021-11-24 09:05:10|5648.54|5648.54|5650.31|5650.31|5650.31|5650.31|5648.54|5648.54|0
1637744720000|2021-11-24 09:05:20|5650.66|5650.66|5650.66|5650.66|5650.66|5650.66|5650.66|5650.66|0
1637744760000|2021-11-24 09:06:00|5651.34|5651.34|5651.34|5651.34|5651.34|5651.34|5651.34|5651.34|0
1637744810000|2021-11-24 09:06:50|5650.63|5650.63|5649.93|5649.93|5650.63|5650.63|5649.93|5649.93|0
1637744820000|2021-11-24 09:07:00|5649.58|5649.58|5649.58|5649.58|5649.58|5649.58|5649.58|5649.58|0
1637744830000|2021-11-24 09:07:10|5649.85|5649.85|5650.56|5650.56|5650.56|5650.56|5649.85|5649.85|0
1637744840000|2021-11-24 09:07:20|5650.21|5650.21|5649.5|5649.5|5650.21|5650.21|5649.5|5649.5|0
1637744860000|2021-11-24 09:07:40|5649.85|5649.85|5649.85|5649.85|5649.85|5649.85|5649.85|5649.85|0
1637744870000|2021-11-24 09:07:50|5648.8|5648.8|5648.8|5648.8|5648.8|5648.8|5648.8|5648.8|0
1637744900000|2021-11-24 09:08:20|5648.44|5648.44|5648.44|5648.44|5648.44|5648.44|5648.44|5648.44|0
1637744910000|2021-11-24 09:08:30|5648.69|5648.69|5650.81|5650.81|5652.57|5652.57|5648.69|5648.69|0
1637744920000|2021-11-24 09:08:40|5650.35|5650.35|5649.29|5649.29|5650.35|5650.35|5649.29|5649.29|0
1637744930000|2021-11-24 09:08:50|5648.8|5648.8|5649.04|5649.04|5649.04|5649.04|5648.8|5648.8|0
1637744940000|2021-11-24 09:09:00|5648.34|5648.34|5648.34|5648.34|5648.34|5648.34|5648.34|5648.34|0
1637744950000|2021-11-24 09:09:10|5646.93|5646.93|5646.57|5646.57|5647.99|5647.99|5646.57|5646.57|0
1637744960000|2021-11-24 09:09:20|5647.28|5647.28|5647.28|5647.28|5647.28|5647.28|5647.28|5647.28|0
1637745000000|2021-11-24 09:10:00|5646.6|5646.6|5646.6|5646.6|5646.6|5646.6|5646.6|5646.6|0
1637745010000|2021-11-24 09:10:10|5646.1|5646.1|5646.11|5646.11|5646.11|5646.11|5645.75|5645.75|0
1637745020000|2021-11-24 09:10:20|5646.36|5646.36|5646.96|5646.96|5646.96|5646.96|5646.36|5646.36|0
1637745070000|2021-11-24 09:11:10|5647.31|5647.31|5647.31|5647.31|5648.02|5648.02|5647.31|5647.31|0
1637745120000|2021-11-24 09:12:00|5648.37|5648.37|5648.37|5648.37|5648.37|5648.37|5648.37|5648.37|0
1637745150000|2021-11-24 09:12:30|5648.71|5648.71|5648.71|5648.71|5648.71|5648.71|5648.71|5648.71|0
1637745170000|2021-11-24 09:12:50|5648.59|5648.59|5648.59|5648.59|5648.59|5648.59|5648.59|5648.59|0
1637745180000|2021-11-24 09:13:00|5648.84|5648.84|5648.84|5648.84|5648.84|5648.84|5648.84|5648.84|0
1637745200000|2021-11-24 09:13:20|5648.13|5648.13|5647.78|5647.78|5648.13|5648.13|5647.78|5647.78|0
1637745250000|2021-11-24 09:14:10|5647.44|5647.44|5647.69|5647.69|5647.69|5647.69|5647.44|5647.44|0
1637745260000|2021-11-24 09:14:20|5647.19|5647.19|5647.19|5647.19|5647.19|5647.19|5647.19|5647.19|0
1637745350000|2021-11-24 09:15:50|5647.08|5647.08|5647.08|5647.08|5647.08|5647.08|5647.08|5647.08|0
1637745360000|2021-11-24 09:16:00|5646.83|5646.83|5646.83|5646.83|5646.83|5646.83|5646.83|5646.83|0
1637745370000|2021-11-24 09:16:10|5646.55|5646.55|5646.55|5646.55|5646.55|5646.55|5646.55|5646.55|0
1637745400000|2021-11-24 09:16:40|5646.9|5646.9|5646.55|5646.55|5646.9|5646.9|5646.55|5646.55|0
1637745540000|2021-11-24 09:19:00|5646.9|5646.9|5646.9|5646.9|5646.9|5646.9|5646.9|5646.9|0
1637745550000|2021-11-24 09:19:10|5646.55|5646.55|5646.55|5646.55|5646.55|5646.55|5646.55|5646.55|0
1637745570000|2021-11-24 09:19:30|5646.43|5646.43|5646.43|5646.43|5646.43|5646.43|5646.43|5646.43|0
1637745600000|2021-11-24 09:20:00|5647.14|5647.14|5646.68|5646.68|5647.14|5647.14|5646.43|5646.43|0
1637745610000|2021-11-24 09:20:10|5646.56|5646.56|5646.45|5646.45|5646.56|5646.56|5646.45|5646.45|0
1637745620000|2021-11-24 09:20:20|5647.15|5647.15|5646.45|5646.45|5647.15|5647.15|5646.45|5646.45|0
1637745630000|2021-11-24 09:20:30|5646.8|5646.8|5646.8|5646.8|5646.8|5646.8|5646.8|5646.8|0
1637745640000|2021-11-24 09:20:40|5647.05|5647.05|5647.43|5647.43|5647.55|5647.55|5647.05|5647.05|0
1637745660000|2021-11-24 09:21:00|5648.14|5648.14|5648.84|5648.84|5648.84|5648.84|5648.14|5648.14|0
1637745670000|2021-11-24 09:21:10|5648.14|5648.14|5647.43|5647.43|5648.14|5648.14|5647.43|5647.43|0
1637745700000|2021-11-24 09:21:40|5647.78|5647.78|5647.78|5647.78|5648.14|5648.14|5647.78|5647.78|0
1637745710000|2021-11-24 09:21:50|5647.9|5647.9|5647.9|5647.9|5647.9|5647.9|5647.9|5647.9|0
1637745720000|2021-11-24 09:22:00|5647.55|5647.55|5647.55|5647.55|5647.55|5647.55|5647.55|5647.55|0
1637745750000|2021-11-24 09:22:30|5647.9|5647.9|5647.9|5647.9|5647.9|5647.9|5647.9|5647.9|0
1637745770000|2021-11-24 09:22:50|5648.96|5648.96|5648.96|5648.96|5648.96|5648.96|5648.96|5648.96|0
1637745780000|2021-11-24 09:23:00|5647.9|5647.9|5647.9|5647.9|5647.9|5647.9|5647.9|5647.9|0
1637745840000|2021-11-24 09:24:00|5649.66|5649.66|5649.66|5649.66|5649.66|5649.66|5649.66|5649.66|0
1637745850000|2021-11-24 09:24:10|5650.37|5650.37|5652.61|5652.61|5652.61|5652.61|5650.37|5650.37|0
1637745860000|2021-11-24 09:24:20|5652.25|5652.25|5651.78|5651.78|5652.25|5652.25|5651.55|5651.55|0
1637745900000|2021-11-24 09:25:00|5652.13|5652.13|5652.13|5652.13|5652.13|5652.13|5652.13|5652.13|0
1637745910000|2021-11-24 09:25:10|5652.49|5652.49|5652.13|5652.13|5652.49|5652.49|5652.13|5652.13|0
1637745920000|2021-11-24 09:25:20|5651.78|5651.78|5651.78|5651.78|5651.78|5651.78|5651.78|5651.78|0
1637745930000|2021-11-24 09:25:30|5652.13|5652.13|5652.13|5652.13|5652.13|5652.13|5652.13|5652.13|0
1637745940000|2021-11-24 09:25:40|5652.37|5652.37|5652.37|5652.37|5652.37|5652.37|5652.37|5652.37|0
1637745950000|2021-11-24 09:25:50|5652.01|5652.01|5652.01|5652.01|5652.01|5652.01|5652.01|5652.01|0
1637745960000|2021-11-24 09:26:00|5651.52|5651.52|5651.52|5651.52|5651.52|5651.52|5651.52|5651.52|0
1637745970000|2021-11-24 09:26:10|5651.18|5651.18|5651.18|5651.18|5651.18|5651.18|5651.18|5651.18|0
1637745980000|2021-11-24 09:26:20|5651.88|5651.88|5651.88|5651.88|5651.88|5651.88|5651.88|5651.88|0
1637745990000|2021-11-24 09:26:30|5651.77|5651.77|5651.41|5651.41|5651.77|5651.77|5651.41|5651.41|0
1637746020000|2021-11-24 09:27:00|5652.77|5652.77|5654.15|5654.15|5654.15|5654.15|5652.77|5652.77|0
1637746030000|2021-11-24 09:27:10|5654.49|5654.49|5656.78|5656.78|5656.78|5656.78|5654.49|5654.49|0
1637746040000|2021-11-24 09:27:20|5656.45|5656.45|5656.45|5656.45|5656.45|5656.45|5656.45|5656.45|0
1637746060000|2021-11-24 09:27:40|5655.43|5655.43|5655.77|5655.77|5655.77|5655.77|5655.43|5655.43|0
1637746080000|2021-11-24 09:28:00|5655.06|5655.06|5653.61|5653.61|5655.06|5655.06|5653.61|5653.61|0
1637746110000|2021-11-24 09:28:30|5653.37|5653.37|5652.92|5652.92|5653.37|5653.37|5652.92|5652.92|0
1637746120000|2021-11-24 09:28:40|5650.8|5650.8|5651.15|5651.15|5651.15|5651.15|5650.8|5650.8|0
1637746140000|2021-11-24 09:29:00|5651.5|5651.5|5651.5|5651.5|5651.5|5651.5|5651.5|5651.5|0
1637746150000|2021-11-24 09:29:10|5652.56|5652.56|5652.56|5652.56|5652.56|5652.56|5652.56|5652.56|0
1637746210000|2021-11-24 09:30:10|5651.5|5651.5|5651.5|5651.5|5651.5|5651.5|5651.5|5651.5|0
1637746260000|2021-11-24 09:31:00|5653.27|5653.27|5653.62|5653.62|5653.62|5653.62|5653.27|5653.27|0
1637746270000|2021-11-24 09:31:10|5653.27|5653.27|5653.61|5653.61|5653.61|5653.61|5653.27|5653.27|0
1637746310000|2021-11-24 09:31:50|5653.96|5653.96|5653.96|5653.96|5653.96|5653.96|5653.96|5653.96|0
1637746320000|2021-11-24 09:32:00|5653.61|5653.61|5653.61|5653.61|5653.61|5653.61|5653.61|5653.61|0
1637746340000|2021-11-24 09:32:20|5654.31|5654.31|5654.31|5654.31|5654.31|5654.31|5654.31|5654.31|0
1637746350000|2021-11-24 09:32:30|5653.96|5653.96|5653.61|5653.61|5653.96|5653.96|5653.61|5653.61|0
1637746380000|2021-11-24 09:33:00|5653.96|5653.96|5653.61|5653.61|5653.96|5653.96|5653.61|5653.61|0
1637746410000|2021-11-24 09:33:30|5653.96|5653.96|5653.26|5653.26|5653.96|5653.96|5653.26|5653.26|0
1637746420000|2021-11-24 09:33:40|5652.76|5652.76|5652.76|5652.76|5652.76|5652.76|5652.76|5652.76|0
1637746440000|2021-11-24 09:34:00|5652.64|5652.64|5652.64|5652.64|5652.64|5652.64|5652.64|5652.64|0
1637746510000|2021-11-24 09:35:10|5654.06|5654.06|5655.82|5655.82|5655.82|5655.82|5654.06|5654.06|0
1637746520000|2021-11-24 09:35:20|5655.11|5655.11|5655.11|5655.11|5655.11|5655.11|5655.11|5655.11|0
1637746560000|2021-11-24 09:36:00|5655.95|5655.95|5655.95|5655.95|5655.95|5655.95|5655.95|5655.95|0
1637746570000|2021-11-24 09:36:10|5654.54|5654.54|5654.54|5654.54|5654.54|5654.54|5654.54|5654.54|0
1637746590000|2021-11-24 09:36:30|5654.19|5654.19|5654.19|5654.19|5654.19|5654.19|5654.19|5654.19|0
1637746600000|2021-11-24 09:36:40|5654.54|5654.54|5654.54|5654.54|5654.54|5654.54|5654.54|5654.54|0
1637746620000|2021-11-24 09:37:00|5654.29|5654.29|5654.29|5654.29|5654.29|5654.29|5654.29|5654.29|0
1637746660000|2021-11-24 09:37:40|5653.23|5653.23|5651.82|5651.82|5653.23|5653.23|5651.82|5651.82|0
1637746670000|2021-11-24 09:37:50|5652.88|5652.88|5654.29|5654.29|5654.29|5654.29|5652.88|5652.88|0
1637746720000|2021-11-24 09:38:40|5653.58|5653.58|5654.29|5654.29|5654.29|5654.29|5653.23|5653.23|0
1637746730000|2021-11-24 09:38:50|5653.94|5653.94|5653.94|5653.94|5653.94|5653.94|5653.94|5653.94|0
1637746740000|2021-11-24 09:39:00|5653.58|5653.58|5653.23|5653.23|5653.58|5653.58|5653.23|5653.23|0
1637746750000|2021-11-24 09:39:10|5653.58|5653.58|5653.09|5653.09|5653.58|5653.58|5652.73|5652.73|0
1637746760000|2021-11-24 09:39:20|5653.44|5653.44|5653.44|5653.44|5653.44|5653.44|5653.44|5653.44|0
1637746790000|2021-11-24 09:39:50|5653.32|5653.32|5653.32|5653.32|5653.32|5653.32|5653.32|5653.32|0
1637746800000|2021-11-24 09:40:00|5653.21|5653.21|5652.51|5652.51|5653.21|5653.21|5652.5|5652.5|0
1637746810000|2021-11-24 09:40:10|5652.76|5652.76|5653.12|5653.12|5653.12|5653.12|5652.76|5652.76|0
1637746830000|2021-11-24 09:40:30|5653|5653|5652.88|5652.88|5653|5653|5652.88|5652.88|0
1637746840000|2021-11-24 09:40:40|5653.23|5653.23|5653.23|5653.23|5653.23|5653.23|5653.23|5653.23|0
1637746860000|2021-11-24 09:41:00|5652.88|5652.88|5652.88|5652.88|5652.88|5652.88|5652.88|5652.88|0
1637746870000|2021-11-24 09:41:10|5652.54|5652.54|5652.2|5652.2|5652.54|5652.54|5652.2|5652.2|0
1637746880000|2021-11-24 09:41:20|5651.7|5651.7|5651.7|5651.7|5651.7|5651.7|5651.7|5651.7|0
1637746890000|2021-11-24 09:41:30|5651.35|5651.35|5651.01|5651.01|5651.35|5651.35|5651.01|5651.01|0
1637746930000|2021-11-24 09:42:10|5651.07|5651.07|5650.67|5650.67|5651.07|5651.07|5650.67|5650.67|0
1637746940000|2021-11-24 09:42:20|5650.18|5650.18|5650.18|5650.18|5650.18|5650.18|5650.18|5650.18|0
1637746950000|2021-11-24 09:42:30|5649.12|5649.12|5649.84|5649.84|5649.84|5649.84|5648.43|5648.43|0
1637747000000|2021-11-24 09:43:20|5650.54|5650.54|5650.54|5650.54|5650.54|5650.54|5650.54|5650.54|0
1637747020000|2021-11-24 09:43:40|5650.19|5650.19|5650.19|5650.19|5650.19|5650.19|5650.19|5650.19|0
1637747060000|2021-11-24 09:44:20|5650.37|5650.37|5650.37|5650.37|5650.37|5650.37|5650.37|5650.37|0
1637747070000|2021-11-24 09:44:30|5650.42|5650.42|5650.42|5650.42|5650.42|5650.42|5650.42|5650.42|0
1637747080000|2021-11-24 09:44:40|5650.07|5650.07|5650.42|5650.42|5650.42|5650.42|5650.07|5650.07|0
1637747130000|2021-11-24 09:45:30|5650.07|5650.07|5650.8|5650.8|5650.8|5650.8|5649.95|5649.95|0
1637747140000|2021-11-24 09:45:40|5651.3|5651.3|5651.3|5651.3|5651.3|5651.3|5651.3|5651.3|0
1637747150000|2021-11-24 09:45:50|5651.98|5651.98|5652.23|5652.23|5652.23|5652.23|5651.98|5651.98|0
1637747190000|2021-11-24 09:46:30|5651.88|5651.88|5651.58|5651.58|5651.88|5651.88|5651.58|5651.58|0
1637747220000|2021-11-24 09:47:00|5651.94|5651.94|5652.11|5652.11|5652.11|5652.11|5651.94|5651.94|0
1637747230000|2021-11-24 09:47:10|5652.46|5652.46|5652.46|5652.46|5652.46|5652.46|5652.46|5652.46|0
1637747240000|2021-11-24 09:47:20|5651.26|5651.26|5651.26|5651.26|5651.26|5651.26|5651.26|5651.26|0
1637747250000|2021-11-24 09:47:30|5651.61|5651.61|5651.61|5651.61|5651.73|5651.73|5651.61|5651.61|0
1637747260000|2021-11-24 09:47:40|5651.26|5651.26|5651.26|5651.26|5651.26|5651.26|5651.26|5651.26|0
1637747270000|2021-11-24 09:47:50|5651.61|5651.61|5651.61|5651.61|5651.61|5651.61|5651.61|5651.61|0
1637747280000|2021-11-24 09:48:00|5651.86|5651.86|5652.11|5652.11|5652.11|5652.11|5651.86|5651.86|0
1637747290000|2021-11-24 09:48:10|5652.46|5652.46|5652.46|5652.46|5652.46|5652.46|5652.46|5652.46|0
1637747330000|2021-11-24 09:48:50|5652.82|5652.82|5652.82|5652.82|5652.82|5652.82|5652.82|5652.82|0
1637747340000|2021-11-24 09:49:00|5653.1|5653.1|5653.1|5653.1|5653.1|5653.1|5653.1|5653.1|0
1637747360000|2021-11-24 09:49:20|5652.74|5652.74|5652.39|5652.39|5652.74|5652.74|5652.39|5652.39|0
1637747390000|2021-11-24 09:49:50|5652.64|5652.64|5652.64|5652.64|5652.64|5652.64|5652.64|5652.64|0
1637747400000|2021-11-24 09:50:00|5652.98|5652.98|5653.33|5653.33|5653.33|5653.33|5652.62|5652.62|0
1637747420000|2021-11-24 09:50:20|5652.62|5652.62|5652.62|5652.62|5652.62|5652.62|5652.62|5652.62|0
1637747430000|2021-11-24 09:50:30|5652.98|5652.98|5653.68|5653.68|5654.04|5654.04|5652.98|5652.98|0
1637747450000|2021-11-24 09:50:50|5654.74|5654.74|5660.81|5660.81|5661.52|5661.52|5654.74|5654.74|0
1637747460000|2021-11-24 09:51:00|5660.58|5660.58|5660.93|5660.93|5660.93|5660.93|5660.58|5660.58|0
1637747470000|2021-11-24 09:51:10|5660.22|5660.22|5660.5|5660.5|5660.5|5660.5|5660.22|5660.22|0
1637747480000|2021-11-24 09:51:20|5660.25|5660.25|5659.58|5659.58|5660.25|5660.25|5659.58|5659.58|0
1637747490000|2021-11-24 09:51:30|5658.33|5658.33|5656.11|5656.11|5658.58|5658.58|5656.11|5656.11|0
1637747510000|2021-11-24 09:51:50|5655.99|5655.99|5656.7|5656.7|5657.05|5657.05|5655.99|5655.99|0
1637747520000|2021-11-24 09:52:00|5656.35|5656.35|5655.64|5655.64|5656.35|5656.35|5655.64|5655.64|0
1637747550000|2021-11-24 09:52:30|5656.7|5656.7|5656.7|5656.7|5656.7|5656.7|5656.7|5656.7|0
1637747570000|2021-11-24 09:52:50|5656.42|5656.42|5656.42|5656.42|5656.42|5656.42|5656.42|5656.42|0
1637747580000|2021-11-24 09:53:00|5656.3|5656.3|5656.3|5656.3|5656.3|5656.3|5656.3|5656.3|0
1637747590000|2021-11-24 09:53:10|5656.19|5656.19|5655.72|5655.72|5656.19|5656.19|5655.72|5655.72|0
1637747600000|2021-11-24 09:53:20|5655.13|5655.13|5651.72|5651.72|5655.13|5655.13|5651.72|5651.72|0
1637747610000|2021-11-24 09:53:30|5651.37|5651.37|5649.48|5649.48|5651.37|5651.37|5649.48|5649.48|0
1637747620000|2021-11-24 09:53:40|5649.6|5649.6|5649.6|5649.6|5649.6|5649.6|5649.6|5649.6|0
1637747630000|2021-11-24 09:53:50|5650.09|5650.09|5650.09|5650.09|5650.09|5650.09|5650.09|5650.09|0
1637747640000|2021-11-24 09:54:00|5649.98|5649.98|5647.95|5647.95|5649.98|5649.98|5647.86|5647.86|0
1637747660000|2021-11-24 09:54:20|5648.18|5648.18|5648.3|5648.3|5648.3|5648.3|5648.18|5648.18|0
1637747670000|2021-11-24 09:54:30|5648.55|5648.55|5649.73|5649.73|5649.73|5649.73|5648.55|5648.55|0
1637747680000|2021-11-24 09:54:40|5649.96|5649.96|5649.96|5649.96|5649.96|5649.96|5649.96|5649.96|0
1637747690000|2021-11-24 09:54:50|5649.71|5649.71|5650.06|5650.06|5650.06|5650.06|5649.71|5649.71|0
1637747700000|2021-11-24 09:55:00|5649.95|5649.95|5651.75|5651.75|5652.11|5652.11|5649.95|5649.95|0
1637747710000|2021-11-24 09:55:10|5651.4|5651.4|5650.69|5650.69|5651.4|5651.4|5650.69|5650.69|0
1637747720000|2021-11-24 09:55:20|5650.35|5650.35|5650.35|5650.35|5650.35|5650.35|5650|5650|0
1637747730000|2021-11-24 09:55:30|5649.77|5649.77|5650.13|5650.13|5650.13|5650.13|5649.77|5649.77|0
1637747740000|2021-11-24 09:55:40|5649.8|5649.8|5649.8|5649.8|5649.8|5649.8|5649.8|5649.8|0
1637747750000|2021-11-24 09:55:50|5649.46|5649.46|5648.75|5648.75|5649.46|5649.46|5648.75|5648.75|0
1637747760000|2021-11-24 09:56:00|5647.42|5647.42|5647.55|5647.55|5647.55|5647.55|5647.08|5647.08|0
1637747780000|2021-11-24 09:56:20|5648.25|5648.25|5648.96|5648.96|5648.96|5648.96|5648.25|5648.25|0
1637747790000|2021-11-24 09:56:30|5649.3|5649.3|5650|5650|5650|5650|5649.3|5649.3|0
1637747800000|2021-11-24 09:56:40|5650.68|5650.68|5650.68|5650.68|5650.68|5650.68|5650.68|5650.68|0
1637747810000|2021-11-24 09:56:50|5651.74|5651.74|5652.84|5652.84|5652.84|5652.84|5651.74|5651.74|0
1637747820000|2021-11-24 09:57:00|5652.6|5652.6|5652.94|5652.94|5653.65|5653.65|5652.6|5652.6|0
1637747860000|2021-11-24 09:57:40|5653.17|5653.17|5652.94|5652.94|5653.17|5653.17|5652.94|5652.94|0
1637747880000|2021-11-24 09:58:00|5654|5654|5654|5654|5654|5654|5654|5654|0
1637747900000|2021-11-24 09:58:20|5655.06|5655.06|5655.06|5655.06|5655.06|5655.06|5655.06|5655.06|0
1637747920000|2021-11-24 09:58:40|5654.81|5654.81|5654.81|5654.81|5654.81|5654.81|5654.81|5654.81|0
1637747930000|2021-11-24 09:58:50|5654.58|5654.58|5654.58|5654.58|5654.58|5654.58|5654.58|5654.58|0
1637747940000|2021-11-24 09:59:00|5653.16|5653.16|5653.28|5653.28|5653.28|5653.28|5653.16|5653.16|0
1637747950000|2021-11-24 09:59:10|5653.63|5653.63|5653.63|5653.63|5653.63|5653.63|5653.63|5653.63|0
1637747970000|2021-11-24 09:59:30|5652.93|5652.93|5652.93|5652.93|5652.93|5652.93|5652.93|5652.93|0
1637747980000|2021-11-24 09:59:40|5652.58|5652.58|5652.58|5652.58|5652.58|5652.58|5652.58|5652.58|0
1637747990000|2021-11-24 09:59:50|5652.33|5652.33|5652.21|5652.21|5652.33|5652.33|5652.21|5652.21|0
1637748000000|2021-11-24 10:00:00|5652.55|5652.55|5651.14|5651.14|5652.55|5652.55|5651.14|5651.14|0
1637748010000|2021-11-24 10:00:10|5650.43|5650.43|5650.43|5650.43|5650.43|5650.43|5650.43|5650.43|0
1637748020000|2021-11-24 10:00:20|5650.08|5650.08|5650.18|5650.18|5650.43|5650.43|5650.08|5650.08|0
1637748030000|2021-11-24 10:00:30|5650.54|5650.54|5650.54|5650.54|5650.54|5650.54|5650.54|5650.54|0
1637748040000|2021-11-24 10:00:40|5650.78|5650.78|5650.78|5650.78|5650.78|5650.78|5650.78|5650.78|0
1637748050000|2021-11-24 10:00:50|5651.49|5651.49|5652.44|5652.44|5652.44|5652.44|5651.49|5651.49|0
1637748060000|2021-11-24 10:01:00|5652.8|5652.8|5652.8|5652.8|5652.8|5652.8|5652.8|5652.8|0
1637748080000|2021-11-24 10:01:20|5652.09|5652.09|5651.39|5651.39|5652.09|5652.09|5651.39|5651.39|0
1637748090000|2021-11-24 10:01:30|5651.74|5651.74|5651.74|5651.74|5651.74|5651.74|5651.74|5651.74|0
1637748100000|2021-11-24 10:01:40|5652.09|5652.09|5652.09|5652.09|5652.09|5652.09|5652.09|5652.09|0
1637748140000|2021-11-24 10:02:20|5653.15|5653.15|5653.15|5653.15|5653.15|5653.15|5653.15|5653.15|0
1637748150000|2021-11-24 10:02:30|5654.21|5654.21|5655.06|5655.06|5655.06|5655.06|5654.21|5654.21|0
1637748160000|2021-11-24 10:02:40|5656.81|5656.81|5655.67|5655.67|5657.09|5657.09|5655.67|5655.67|0
1637748190000|2021-11-24 10:03:10|5655.56|5655.56|5655.56|5655.56|5655.56|5655.56|5655.56|5655.56|0
1637748240000|2021-11-24 10:04:00|5654.15|5654.15|5653.79|5653.79|5654.15|5654.15|5653.79|5653.79|0
1637748250000|2021-11-24 10:04:10|5654.29|5654.29|5653.59|5653.59|5654.29|5654.29|5653.59|5653.59|0
1637748290000|2021-11-24 10:04:50|5653.94|5653.94|5653.94|5653.94|5653.94|5653.94|5653.94|5653.94|0
1637748300000|2021-11-24 10:05:00|5654.65|5654.65|5654.88|5654.88|5655.24|5655.24|5654.65|5654.65|0
1637748310000|2021-11-24 10:05:10|5654.53|5654.53|5654.28|5654.28|5654.53|5654.53|5654.28|5654.28|0
1637748330000|2021-11-24 10:05:30|5654.03|5654.03|5654.03|5654.03|5654.03|5654.03|5654.03|5654.03|0
1637748340000|2021-11-24 10:05:40|5653.35|5653.35|5653.69|5653.69|5653.69|5653.69|5653.35|5653.35|0
1637748360000|2021-11-24 10:06:00|5653.97|5653.97|5653.97|5653.97|5653.97|5653.97|5653.97|5653.97|0
1637748370000|2021-11-24 10:06:10|5653.72|5653.72|5653.72|5653.72|5653.72|5653.72|5653.72|5653.72|0
1637748380000|2021-11-24 10:06:20|5653.47|5653.47|5653.47|5653.47|5653.47|5653.47|5653.47|5653.47|0
1637748390000|2021-11-24 10:06:30|5653.14|5653.14|5653.14|5653.14|5653.14|5653.14|5653.14|5653.14|0
1637748410000|2021-11-24 10:06:50|5653.49|5653.49|5653.14|5653.14|5653.49|5653.49|5653.14|5653.14|0
1637748450000|2021-11-24 10:07:30|5652.89|5652.89|5652.89|5652.89|5652.89|5652.89|5652.89|5652.89|0
1637748470000|2021-11-24 10:07:50|5652.55|5652.55|5652.55|5652.55|5652.55|5652.55|5652.55|5652.55|0
1637748480000|2021-11-24 10:08:00|5652.31|5652.31|5652.56|5652.56|5652.56|5652.56|5652.31|5652.31|0
1637748490000|2021-11-24 10:08:10|5652.81|5652.81|5652.17|5652.17|5652.81|5652.81|5652.17|5652.17|0
1637748500000|2021-11-24 10:08:20|5652.05|5652.05|5652.05|5652.05|5652.05|5652.05|5652.05|5652.05|0
1637748530000|2021-11-24 10:08:50|5651.8|5651.8|5651.8|5651.8|5651.8|5651.8|5651.8|5651.8|0
1637748540000|2021-11-24 10:09:00|5652.14|5652.14|5652.14|5652.14|5652.14|5652.14|5652.14|5652.14|0
1637748580000|2021-11-24 10:09:40|5652.82|5652.82|5652.82|5652.82|5652.82|5652.82|5652.82|5652.82|0
1637748600000|2021-11-24 10:10:00|5651.89|5651.89|5651.66|5651.66|5651.89|5651.89|5651.66|5651.66|0
1637748610000|2021-11-24 10:10:10|5651.78|5651.78|5652.02|5652.02|5652.02|5652.02|5651.78|5651.78|0
1637748630000|2021-11-24 10:10:30|5652.27|5652.27|5652.27|5652.27|5652.27|5652.27|5652.27|5652.27|0
1637748670000|2021-11-24 10:11:10|5652.63|5652.63|5652.63|5652.63|5652.63|5652.63|5652.63|5652.63|0
1637748680000|2021-11-24 10:11:20|5652.27|5652.27|5652.27|5652.27|5652.27|5652.27|5652.27|5652.27|0
1637748690000|2021-11-24 10:11:30|5652.52|5652.52|5653.12|5653.12|5653.12|5653.12|5652.52|5652.52|0
1637748700000|2021-11-24 10:11:40|5653.48|5653.48|5653.12|5653.12|5653.48|5653.48|5653.12|5653.12|0
1637748730000|2021-11-24 10:12:10|5652.77|5652.77|5652.77|5652.77|5652.77|5652.77|5652.77|5652.77|0
1637748750000|2021-11-24 10:12:30|5652.54|5652.54|5652.42|5652.42|5652.54|5652.54|5652.42|5652.42|0
1637748770000|2021-11-24 10:12:50|5652.19|5652.19|5652.07|5652.07|5652.19|5652.19|5652.07|5652.07|0
1637748880000|2021-11-24 10:14:40|5652.19|5652.19|5652.19|5652.19|5652.19|5652.19|5652.19|5652.19|0
1637748890000|2021-11-24 10:14:50|5652.3|5652.3|5652.3|5652.3|5652.3|5652.3|5652.3|5652.3|0
1637748900000|2021-11-24 10:15:00|5653.32|5653.32|5653.55|5653.55|5653.55|5653.55|5653.32|5653.32|0
1637748920000|2021-11-24 10:15:20|5653.3|5653.3|5653.58|5653.58|5653.58|5653.58|5653.3|5653.3|0
1637748970000|2021-11-24 10:16:10|5653.82|5653.82|5653.82|5653.82|5653.82|5653.82|5653.82|5653.82|0
1637749030000|2021-11-24 10:17:10|5654.05|5654.05|5654.05|5654.05|5654.05|5654.05|5654.05|5654.05|0
1637749080000|2021-11-24 10:18:00|5654.39|5654.39|5653.71|5653.71|5654.39|5654.39|5653.71|5653.71|0
1637749090000|2021-11-24 10:18:10|5654.05|5654.05|5654.05|5654.05|5654.05|5654.05|5654.05|5654.05|0
1637749130000|2021-11-24 10:18:50|5654.4|5654.4|5654.05|5654.05|5654.4|5654.4|5654.05|5654.05|0
1637749150000|2021-11-24 10:19:10|5654.3|5654.3|5654.3|5654.3|5654.3|5654.3|5654.3|5654.3|0
1637749170000|2021-11-24 10:19:30|5655.35|5655.35|5655.35|5655.35|5655.35|5655.35|5655.35|5655.35|0
1637749210000|2021-11-24 10:20:10|5655.01|5655.01|5655.01|5655.01|5655.01|5655.01|5655.01|5655.01|0
1637749230000|2021-11-24 10:20:30|5654.78|5654.78|5654.78|5654.78|5654.78|5654.78|5654.78|5654.78|0
1637749240000|2021-11-24 10:20:40|5654.66|5654.66|5654.54|5654.54|5654.66|5654.66|5654.54|5654.54|0
1637749250000|2021-11-24 10:20:50|5654.3|5654.3|5654.3|5654.3|5654.3|5654.3|5654.3|5654.3|0
1637749260000|2021-11-24 10:21:00|5654.02|5654.02|5654.02|5654.02|5654.02|5654.02|5654.02|5654.02|0
1637749320000|2021-11-24 10:22:00|5654.36|5654.36|5654.36|5654.36|5654.71|5654.71|5654.36|5654.36|0
1637749330000|2021-11-24 10:22:10|5654.6|5654.6|5654.6|5654.6|5654.6|5654.6|5654.6|5654.6|0
1637749340000|2021-11-24 10:22:20|5654.36|5654.36|5654.36|5654.36|5654.36|5654.36|5654.36|5654.36|0
1637749350000|2021-11-24 10:22:30|5654.6|5654.6|5654.6|5654.6|5654.6|5654.6|5654.6|5654.6|0
1637749360000|2021-11-24 10:22:40|5654.49|5654.49|5654.49|5654.49|5654.49|5654.49|5654.49|5654.49|0
1637749430000|2021-11-24 10:23:50|5655.19|5655.19|5655.19|5655.19|5655.19|5655.19|5655.19|5655.19|0
1637749460000|2021-11-24 10:24:20|5655.9|5655.9|5656.24|5656.24|5656.25|5656.25|5655.9|5655.9|0
1637749470000|2021-11-24 10:24:30|5658|5658|5658.36|5658.36|5659.06|5659.06|5658|5658|0
1637749480000|2021-11-24 10:24:40|5659.06|5659.06|5659.06|5659.06|5659.06|5659.06|5659.06|5659.06|0
1637749490000|2021-11-24 10:24:50|5659.31|5659.31|5659.31|5659.31|5659.31|5659.31|5659.31|5659.31|0
1637749500000|2021-11-24 10:25:00|5659.08|5659.08|5660.14|5660.14|5660.14|5660.14|5659.08|5659.08|0
1637749510000|2021-11-24 10:25:10|5659.78|5659.78|5658.72|5658.72|5659.78|5659.78|5658.72|5658.72|0
1637749520000|2021-11-24 10:25:20|5659.08|5659.08|5659.08|5659.08|5659.08|5659.08|5659.08|5659.08|0
1637749560000|2021-11-24 10:26:00|5660.49|5660.49|5660.49|5660.49|5660.49|5660.49|5660.49|5660.49|0
1637749570000|2021-11-24 10:26:10|5660.14|5660.14|5659.78|5659.78|5660.14|5660.14|5659.43|5659.43|0
1637749580000|2021-11-24 10:26:20|5660.84|5660.84|5660.84|5660.84|5660.84|5660.84|5660.84|5660.84|0
1637749600000|2021-11-24 10:26:40|5660.49|5660.49|5662.96|5662.96|5662.96|5662.96|5660.49|5660.49|0
1637749610000|2021-11-24 10:26:50|5663.31|5663.31|5662.96|5662.96|5663.31|5663.31|5662.96|5662.96|0
1637749620000|2021-11-24 10:27:00|5663.67|5663.67|5663.67|5663.67|5663.67|5663.67|5662.96|5662.96|0
1637749630000|2021-11-24 10:27:10|5664|5664|5663.28|5663.28|5664|5664|5663.28|5663.28|0
1637749650000|2021-11-24 10:27:30|5663.4|5663.4|5663.52|5663.52|5663.64|5663.64|5663.4|5663.4|0
1637749670000|2021-11-24 10:27:50|5663.77|5663.77|5664.02|5664.02|5664.02|5664.02|5663.77|5663.77|0
1637749680000|2021-11-24 10:28:00|5664.37|5664.37|5664.29|5664.29|5664.65|5664.65|5664.29|5664.29|0
1637749690000|2021-11-24 10:28:10|5664.65|5664.65|5664.65|5664.65|5664.65|5664.65|5664.65|5664.65|0
1637749720000|2021-11-24 10:28:40|5664.29|5664.29|5664.29|5664.29|5664.29|5664.29|5664.29|5664.29|0
1637749730000|2021-11-24 10:28:50|5663.8|5663.8|5663.8|5663.8|5664.15|5664.15|5663.8|5663.8|0
1637749770000|2021-11-24 10:29:30|5663.91|5663.91|5663.91|5663.91|5663.91|5663.91|5663.91|5663.91|0
1637749800000|2021-11-24 10:30:00|5663.58|5663.58|5663.58|5663.58|5663.58|5663.58|5663.58|5663.58|0
1637749820000|2021-11-24 10:30:20|5662.9|5662.9|5662.9|5662.9|5662.9|5662.9|5662.9|5662.9|0
1637749830000|2021-11-24 10:30:30|5662.65|5662.65|5662.9|5662.9|5662.9|5662.9|5662.65|5662.65|0
1637749910000|2021-11-24 10:31:50|5663.6|5663.6|5663.6|5663.6|5663.6|5663.6|5663.6|5663.6|0
1637749920000|2021-11-24 10:32:00|5663.95|5663.95|5664.07|5664.07|5664.07|5664.07|5663.95|5663.95|0
1637749960000|2021-11-24 10:32:40|5663.72|5663.72|5663.72|5663.72|5663.72|5663.72|5663.72|5663.72|0
1637749970000|2021-11-24 10:32:50|5663.48|5663.48|5663.48|5663.48|5663.48|5663.48|5663.48|5663.48|0
1637750000000|2021-11-24 10:33:20|5663.83|5663.83|5663.48|5663.48|5663.83|5663.83|5663.48|5663.48|0
1637750010000|2021-11-24 10:33:30|5663.98|5663.98|5663.98|5663.98|5663.98|5663.98|5663.98|5663.98|0
1637750040000|2021-11-24 10:34:00|5664.23|5664.23|5664.23|5664.23|5664.23|5664.23|5664.23|5664.23|0
1637750060000|2021-11-24 10:34:20|5664.57|5664.57|5664.91|5664.91|5664.91|5664.91|5664.57|5664.57|0
1637750100000|2021-11-24 10:35:00|5665.26|5665.26|5665.26|5665.26|5665.26|5665.26|5665.26|5665.26|0
1637750110000|2021-11-24 10:35:10|5664.91|5664.91|5664.91|5664.91|5664.91|5664.91|5664.91|5664.91|0
1637750200000|2021-11-24 10:36:40|5664.79|5664.79|5664.56|5664.56|5664.79|5664.79|5664.56|5664.56|0
1637750210000|2021-11-24 10:36:50|5664.8|5664.8|5665.08|5665.08|5665.08|5665.08|5664.8|5664.8|0
1637750220000|2021-11-24 10:37:00|5666.49|5666.49|5666.85|5666.85|5667.55|5667.55|5665.79|5665.79|0
1637750240000|2021-11-24 10:37:20|5666.61|5666.61|5666.61|5666.61|5666.61|5666.61|5666.61|5666.61|0
1637750260000|2021-11-24 10:37:40|5667.67|5667.67|5667.6|5667.6|5667.67|5667.67|5667.32|5667.32|0
1637750270000|2021-11-24 10:37:50|5666.54|5666.54|5667|5667|5667.25|5667.25|5666.54|5666.54|0
1637750300000|2021-11-24 10:38:20|5666.29|5666.29|5666.29|5666.29|5666.29|5666.29|5666.29|5666.29|0
1637750310000|2021-11-24 10:38:30|5665.94|5665.94|5667|5667|5667|5667|5665.94|5665.94|0
1637750320000|2021-11-24 10:38:40|5667.7|5667.7|5667.12|5667.12|5667.7|5667.7|5667.12|5667.12|0
1637750330000|2021-11-24 10:38:50|5666.76|5666.76|5666.88|5666.88|5666.88|5666.88|5666.76|5666.76|0
1637750340000|2021-11-24 10:39:00|5666.29|5666.29|5666.01|5666.01|5666.29|5666.29|5666.01|5666.01|0
1637750350000|2021-11-24 10:39:10|5665.9|5665.9|5664.84|5664.84|5665.9|5665.9|5664.84|5664.84|0
1637750360000|2021-11-24 10:39:20|5665.19|5665.19|5665.19|5665.19|5665.19|5665.19|5665.19|5665.19|0
1637750370000|2021-11-24 10:39:30|5665.54|5665.54|5665.54|5665.54|5665.54|5665.54|5665.54|5665.54|0
1637750380000|2021-11-24 10:39:40|5666.5|5666.5|5666.5|5666.5|5666.5|5666.5|5666.5|5666.5|0
1637750400000|2021-11-24 10:40:00|5665.79|5665.79|5665.79|5665.79|5665.79|5665.79|5665.79|5665.79|0
1637750440000|2021-11-24 10:40:40|5666.15|5666.15|5666.15|5666.15|5666.15|5666.15|5666.15|5666.15|0
1637750460000|2021-11-24 10:41:00|5665.9|5665.9|5665.9|5665.9|5665.9|5665.9|5665.9|5665.9|0
1637750470000|2021-11-24 10:41:10|5664.84|5664.84|5666.25|5666.25|5666.25|5666.25|5664.84|5664.84|0
1637750480000|2021-11-24 10:41:20|5667.31|5667.31|5667.66|5667.66|5667.66|5667.66|5667.31|5667.31|0
1637750490000|2021-11-24 10:41:30|5668.37|5668.37|5668.37|5668.37|5668.37|5668.37|5668.37|5668.37|0
1637750540000|2021-11-24 10:42:20|5668.01|5668.01|5668.01|5668.01|5668.01|5668.01|5668.01|5668.01|0
1637750550000|2021-11-24 10:42:30|5667.31|5667.31|5667.66|5667.66|5667.66|5667.66|5667.31|5667.31|0
1637750580000|2021-11-24 10:43:00|5667.38|5667.38|5667.38|5667.38|5667.38|5667.38|5667.38|5667.38|0
1637750600000|2021-11-24 10:43:20|5667.03|5667.03|5668.09|5668.09|5668.09|5668.09|5667.03|5667.03|0
1637750650000|2021-11-24 10:44:10|5668.44|5668.44|5668.44|5668.44|5668.44|5668.44|5668.44|5668.44|0
1637750660000|2021-11-24 10:44:20|5668.09|5668.09|5667.38|5667.38|5668.09|5668.09|5667.03|5667.03|0
1637750680000|2021-11-24 10:44:40|5666.71|5666.71|5666.12|5666.12|5666.71|5666.71|5665.78|5665.78|0
1637750700000|2021-11-24 10:45:00|5666.47|5666.47|5666.12|5666.12|5666.47|5666.47|5666.12|5666.12|0
1637750720000|2021-11-24 10:45:20|5665.76|5665.76|5666.12|5666.12|5666.12|5666.12|5665.76|5665.76|0
1637750750000|2021-11-24 10:45:50|5666.47|5666.47|5666.47|5666.47|5666.47|5666.47|5666.47|5666.47|0
1637750760000|2021-11-24 10:46:00|5666.12|5666.12|5666.12|5666.12|5666.12|5666.12|5666.12|5666.12|0
1637750830000|2021-11-24 10:47:10|5665.52|5665.52|5664.77|5664.77|5665.52|5665.52|5664.77|5664.77|0
1637750880000|2021-11-24 10:48:00|5665.12|5665.12|5664.77|5664.77|5665.12|5665.12|5664.77|5664.77|0
1637750900000|2021-11-24 10:48:20|5665.12|5665.12|5665.12|5665.12|5665.12|5665.12|5665.12|5665.12|0
1637750920000|2021-11-24 10:48:40|5664.77|5664.77|5664.77|5664.77|5664.77|5664.77|5664.77|5664.77|0
1637750930000|2021-11-24 10:48:50|5666.56|5666.56|5667.66|5667.66|5667.66|5667.66|5666.56|5666.56|0
1637751000000|2021-11-24 10:50:00|5667.41|5667.41|5666.46|5666.46|5667.41|5667.41|5666.46|5666.46|0
1637751020000|2021-11-24 10:50:20|5666.1|5666.1|5666.1|5666.1|5666.1|5666.1|5666.1|5666.1|0
1637751030000|2021-11-24 10:50:30|5666.35|5666.35|5666.35|5666.35|5666.35|5666.35|5666.35|5666.35|0
1637751060000|2021-11-24 10:51:00|5666.24|5666.24|5666.24|5666.24|5666.35|5666.35|5666.24|5666.24|0
1637751120000|2021-11-24 10:52:00|5666.35|5666.35|5666.35|5666.35|5666.35|5666.35|5666.35|5666.35|0
1637751160000|2021-11-24 10:52:40|5666.71|5666.71|5666.35|5666.35|5666.71|5666.71|5666.35|5666.35|0
1637751180000|2021-11-24 10:53:00|5666.85|5666.85|5667.91|5667.91|5668.26|5668.26|5666.85|5666.85|0
1637751210000|2021-11-24 10:53:30|5668.16|5668.16|5668.16|5668.16|5668.16|5668.16|5668.16|5668.16|0
1637751230000|2021-11-24 10:53:50|5667.8|5667.8|5667.8|5667.8|5667.8|5667.8|5667.8|5667.8|0
1637751240000|2021-11-24 10:54:00|5667.92|5667.92|5667.92|5667.92|5667.92|5667.92|5667.92|5667.92|0
1637751250000|2021-11-24 10:54:10|5668.27|5668.27|5669.29|5669.29|5669.29|5669.29|5668.27|5668.27|0
1637751260000|2021-11-24 10:54:20|5669.17|5669.17|5669.17|5669.17|5669.17|5669.17|5669.17|5669.17|0
1637751300000|2021-11-24 10:55:00|5669.06|5669.06|5669.06|5669.06|5669.06|5669.06|5669.06|5669.06|0
1637751310000|2021-11-24 10:55:10|5669.41|5669.41|5669.41|5669.41|5669.41|5669.41|5669.41|5669.41|0
1637751320000|2021-11-24 10:55:20|5669.29|5669.29|5669.29|5669.29|5669.29|5669.29|5669.29|5669.29|0
1637751330000|2021-11-24 10:55:30|5667.88|5667.88|5667.88|5667.88|5668.23|5668.23|5667.88|5667.88|0
1637751350000|2021-11-24 10:55:50|5668.94|5668.94|5669.19|5669.19|5669.19|5669.19|5668.94|5668.94|0
1637751380000|2021-11-24 10:56:20|5669.54|5669.54|5669.54|5669.54|5669.54|5669.54|5669.54|5669.54|0
1637751410000|2021-11-24 10:56:50|5668.95|5668.95|5667.56|5667.56|5668.95|5668.95|5667.56|5667.56|0
1637751420000|2021-11-24 10:57:00|5667.84|5667.84|5667.56|5667.56|5667.84|5667.84|5667.56|5667.56|0
1637751430000|2021-11-24 10:57:10|5667.2|5667.2|5667.2|5667.2|5667.2|5667.2|5667.2|5667.2|0
1637751440000|2021-11-24 10:57:20|5666.92|5666.92|5666.92|5666.92|5666.92|5666.92|5666.92|5666.92|0
1637751470000|2021-11-24 10:57:50|5667.26|5667.26|5667.62|5667.62|5667.62|5667.62|5667.26|5667.26|0
1637751490000|2021-11-24 10:58:10|5668.32|5668.32|5668.68|5668.68|5669.03|5669.03|5668.32|5668.32|0
1637751530000|2021-11-24 10:58:50|5668.34|5668.34|5668.34|5668.34|5668.34|5668.34|5668.34|5668.34|0
1637751550000|2021-11-24 10:59:10|5667.84|5667.84|5667.84|5667.84|5667.84|5667.84|5667.84|5667.84|0
1637751570000|2021-11-24 10:59:30|5667.5|5667.5|5667.25|5667.25|5667.5|5667.5|5667.25|5667.25|0
1637751580000|2021-11-24 10:59:40|5666.9|5666.9|5666.9|5666.9|5666.9|5666.9|5666.9|5666.9|0
1637751590000|2021-11-24 10:59:50|5667.25|5667.25|5666.28|5666.28|5667.25|5667.25|5666.28|5666.28|0
1637751600000|2021-11-24 11:00:00|5667.13|5667.13|5667.49|5667.49|5667.49|5667.49|5667.13|5667.13|0
1637751610000|2021-11-24 11:00:10|5667.84|5667.84|5667.84|5667.84|5667.84|5667.84|5667.84|5667.84|0
1637751620000|2021-11-24 11:00:20|5667.13|5667.13|5666.88|5666.88|5667.13|5667.13|5666.88|5666.88|0
1637751650000|2021-11-24 11:00:50|5667|5667|5667.25|5667.25|5667.25|5667.25|5667|5667|0
1637751660000|2021-11-24 11:01:00|5667.93|5667.93|5667.93|5667.93|5667.93|5667.93|5667.93|5667.93|0
1637751740000|2021-11-24 11:02:20|5666.88|5666.88|5666.88|5666.88|5666.88|5666.88|5666.88|5666.88|0
1637751780000|2021-11-24 11:03:00|5667.94|5667.94|5667.94|5667.94|5667.94|5667.94|5667.94|5667.94|0
1637751790000|2021-11-24 11:03:10|5667.59|5667.59|5667.59|5667.59|5667.59|5667.59|5667.59|5667.59|0
1637751830000|2021-11-24 11:03:50|5667.35|5667.35|5667.35|5667.35|5667.35|5667.35|5667.35|5667.35|0
1637751840000|2021-11-24 11:04:00|5667.59|5667.59|5668.29|5668.29|5668.65|5668.65|5667.59|5667.59|0
1637751860000|2021-11-24 11:04:20|5667.94|5667.94|5667.94|5667.94|5667.94|5667.94|5667.94|5667.94|0
1637751890000|2021-11-24 11:04:50|5668.65|5668.65|5668.65|5668.65|5668.65|5668.65|5668.65|5668.65|0
1637751920000|2021-11-24 11:05:20|5668.29|5668.29|5668.37|5668.37|5668.37|5668.37|5668.02|5668.02|0
1637751930000|2021-11-24 11:05:30|5668.02|5668.02|5668.02|5668.02|5668.02|5668.02|5668.02|5668.02|0
1637751970000|2021-11-24 11:06:10|5667.66|5667.66|5667.31|5667.31|5667.66|5667.66|5667.31|5667.31|0
1637752020000|2021-11-24 11:07:00|5667.56|5667.56|5666.85|5666.85|5667.56|5667.56|5666.85|5666.85|0
1637752040000|2021-11-24 11:07:20|5667.19|5667.19|5667.69|5667.69|5667.69|5667.69|5667.19|5667.19|0
1637752060000|2021-11-24 11:07:40|5668.03|5668.03|5668.53|5668.53|5668.53|5668.53|5668.03|5668.03|0
1637752080000|2021-11-24 11:08:00|5668.81|5668.81|5668.81|5668.81|5668.81|5668.81|5668.81|5668.81|0
1637752100000|2021-11-24 11:08:20|5668.1|5668.1|5668.1|5668.1|5668.1|5668.1|5668.1|5668.1|0
1637752120000|2021-11-24 11:08:40|5668.45|5668.45|5668.45|5668.45|5668.45|5668.45|5668.45|5668.45|0
1637752140000|2021-11-24 11:09:00|5668.81|5668.81|5668.81|5668.81|5668.81|5668.81|5668.81|5668.81|0
1637752150000|2021-11-24 11:09:10|5668.45|5668.45|5668.45|5668.45|5668.45|5668.45|5668.45|5668.45|0
1637752180000|2021-11-24 11:09:40|5668.34|5668.34|5668.34|5668.34|5668.34|5668.34|5668.34|5668.34|0
1637752190000|2021-11-24 11:09:50|5668.45|5668.45|5667.87|5667.87|5668.45|5668.45|5667.87|5667.87|0
1637752200000|2021-11-24 11:10:00|5667.62|5667.62|5667.5|5667.5|5667.62|5667.62|5667.5|5667.5|0
1637752260000|2021-11-24 11:11:00|5667.84|5667.84|5668.44|5668.44|5668.44|5668.44|5667.84|5667.84|0
1637752300000|2021-11-24 11:11:40|5667.73|5667.73|5667.73|5667.73|5667.73|5667.73|5667.73|5667.73|0
1637752320000|2021-11-24 11:12:00|5667.49|5667.49|5667.49|5667.49|5667.49|5667.49|5667.49|5667.49|0
1637752340000|2021-11-24 11:12:20|5667.72|5667.72|5667.49|5667.49|5667.72|5667.72|5667.49|5667.49|0
1637752370000|2021-11-24 11:12:50|5667.84|5667.84|5667.84|5667.84|5667.84|5667.84|5667.84|5667.84|0
1637752410000|2021-11-24 11:13:30|5667.56|5667.56|5667.56|5667.56|5667.56|5667.56|5667.56|5667.56|0
1637752440000|2021-11-24 11:14:00|5667.81|5667.81|5667.1|5667.1|5667.81|5667.81|5667.1|5667.1|0
1637752450000|2021-11-24 11:14:10|5667.45|5667.45|5667.57|5667.57|5667.57|5667.57|5667.45|5667.45|0
1637752460000|2021-11-24 11:14:20|5667.92|5667.92|5668.28|5668.28|5668.28|5668.28|5667.92|5667.92|0
1637752500000|2021-11-24 11:15:00|5667.92|5667.92|5667.92|5667.92|5667.92|5667.92|5667.92|5667.92|0
1637752520000|2021-11-24 11:15:20|5668.28|5668.28|5668.63|5668.63|5668.63|5668.63|5668.28|5668.28|0
1637752550000|2021-11-24 11:15:50|5668.87|5668.87|5668.87|5668.87|5668.87|5668.87|5668.87|5668.87|0
1637752560000|2021-11-24 11:16:00|5668.63|5668.63|5668.38|5668.38|5668.63|5668.63|5668.38|5668.38|0
1637752640000|2021-11-24 11:17:20|5668.13|5668.13|5667.44|5667.44|5668.13|5668.13|5667.44|5667.44|0
1637752650000|2021-11-24 11:17:30|5667.2|5667.2|5667.2|5667.2|5667.2|5667.2|5667.2|5667.2|0
1637752690000|2021-11-24 11:18:10|5667.56|5667.56|5668.25|5668.25|5668.25|5668.25|5667.56|5667.56|0
1637752710000|2021-11-24 11:18:30|5668.6|5668.6|5669.54|5669.54|5669.54|5669.54|5668.6|5668.6|0
1637752750000|2021-11-24 11:19:10|5670.6|5670.6|5671.56|5671.56|5671.56|5671.56|5670.6|5670.6|0
1637752760000|2021-11-24 11:19:20|5672.26|5672.26|5672.51|5672.51|5672.51|5672.51|5672.26|5672.26|0
1637752770000|2021-11-24 11:19:30|5672.86|5672.86|5672.86|5672.86|5672.86|5672.86|5672.86|5672.86|0
1637752780000|2021-11-24 11:19:40|5672.75|5672.75|5672.63|5672.63|5672.75|5672.75|5672.63|5672.63|0
1637752790000|2021-11-24 11:19:50|5672.98|5672.98|5672.98|5672.98|5672.98|5672.98|5672.98|5672.98|0
1637752800000|2021-11-24 11:20:00|5672.73|5672.73|5672.38|5672.38|5672.73|5672.73|5672.38|5672.38|0
1637752810000|2021-11-24 11:20:10|5673.08|5673.08|5672.75|5672.75|5673.08|5673.08|5672.75|5672.75|0
1637752820000|2021-11-24 11:20:20|5672.39|5672.39|5672.39|5672.39|5672.39|5672.39|5672.39|5672.39|0
1637752840000|2021-11-24 11:20:40|5672.04|5672.04|5671.69|5671.69|5672.04|5672.04|5671.69|5671.69|0
1637752850000|2021-11-24 11:20:50|5672.04|5672.04|5672.04|5672.04|5672.04|5672.04|5672.04|5672.04|0
1637752860000|2021-11-24 11:21:00|5672.39|5672.39|5672.04|5672.04|5672.39|5672.39|5672.04|5672.04|0
1637752890000|2021-11-24 11:21:30|5672.39|5672.39|5672.39|5672.39|5672.39|5672.39|5672.39|5672.39|0
1637752920000|2021-11-24 11:22:00|5672.73|5672.73|5672.73|5672.73|5672.73|5672.73|5672.73|5672.73|0
1637752930000|2021-11-24 11:22:10|5672.38|5672.38|5672.38|5672.38|5672.38|5672.38|5672.38|5672.38|0
1637752990000|2021-11-24 11:23:10|5672.73|5672.73|5672.38|5672.38|5672.73|5672.73|5672.38|5672.38|0
1637753010000|2021-11-24 11:23:30|5672.73|5672.73|5672.73|5672.73|5672.73|5672.73|5672.73|5672.73|0
1637753040000|2021-11-24 11:24:00|5672.38|5672.38|5673|5673|5673|5673|5672.38|5672.38|0
1637753050000|2021-11-24 11:24:10|5673.24|5673.24|5673.95|5673.95|5673.95|5673.95|5673.24|5673.24|0
1637753060000|2021-11-24 11:24:20|5674.18|5674.18|5674.18|5674.18|5674.18|5674.18|5674.18|5674.18|0
1637753100000|2021-11-24 11:25:00|5674.77|5674.77|5674.77|5674.77|5674.77|5674.77|5674.77|5674.77|0
1637753120000|2021-11-24 11:25:20|5674.43|5674.43|5674.43|5674.43|5674.43|5674.43|5674.43|5674.43|0
1637753140000|2021-11-24 11:25:40|5675.14|5675.14|5675.49|5675.49|5675.49|5675.49|5675.14|5675.14|0
1637753160000|2021-11-24 11:26:00|5675.83|5675.83|5675.47|5675.47|5675.83|5675.83|5675.47|5675.47|0
1637753230000|2021-11-24 11:27:10|5675.36|5675.36|5674.43|5674.43|5675.36|5675.36|5674.43|5674.43|0
1637753260000|2021-11-24 11:27:40|5674.68|5674.68|5674.68|5674.68|5674.68|5674.68|5674.68|5674.68|0
1637753270000|2021-11-24 11:27:50|5674.56|5674.56|5674.81|5674.81|5674.81|5674.81|5674.56|5674.56|0
1637753280000|2021-11-24 11:28:00|5675.17|5675.17|5675.17|5675.17|5675.17|5675.17|5675.17|5675.17|0
1637753300000|2021-11-24 11:28:20|5675.05|5675.05|5675.05|5675.05|5675.05|5675.05|5675.05|5675.05|0
1637753320000|2021-11-24 11:28:40|5675.17|5675.17|5675.17|5675.17|5675.17|5675.17|5675.17|5675.17|0
1637753340000|2021-11-24 11:29:00|5675.52|5675.52|5675.87|5675.87|5675.87|5675.87|5675.52|5675.52|0
1637753350000|2021-11-24 11:29:10|5675.59|5675.59|5675.59|5675.59|5675.59|5675.59|5675.59|5675.59|0
1637753360000|2021-11-24 11:29:20|5675.84|5675.84|5675.84|5675.84|5675.84|5675.84|5675.84|5675.84|0
1637753390000|2021-11-24 11:29:50|5676.34|5676.34|5675.38|5675.38|5676.34|5676.34|5675.38|5675.38|0
1637753400000|2021-11-24 11:30:00|5675.03|5675.03|5675.03|5675.03|5675.03|5675.03|5675.03|5675.03|0
1637753410000|2021-11-24 11:30:10|5674.78|5674.78|5674.53|5674.53|5674.78|5674.78|5674.53|5674.53|0
1637753480000|2021-11-24 11:31:20|5674.18|5674.18|5674.18|5674.18|5674.18|5674.18|5674.18|5674.18|0
1637753520000|2021-11-24 11:32:00|5674.52|5674.52|5674.52|5674.52|5674.52|5674.52|5674.52|5674.52|0
1637753560000|2021-11-24 11:32:40|5673.81|5673.81|5674.4|5674.4|5674.4|5674.4|5673.7|5673.7|0
1637753570000|2021-11-24 11:32:50|5674.76|5674.76|5674.4|5674.4|5674.76|5674.76|5674.4|5674.4|0
1637753590000|2021-11-24 11:33:10|5674.29|5674.29|5674.29|5674.29|5674.29|5674.29|5674.29|5674.29|0
1637753600000|2021-11-24 11:33:20|5674.4|5674.4|5674.17|5674.17|5674.4|5674.4|5674.17|5674.17|0
1637753610000|2021-11-24 11:33:30|5673.92|5673.92|5673.92|5673.92|5673.92|5673.92|5673.92|5673.92|0
1637753620000|2021-11-24 11:33:40|5673.69|5673.69|5673.69|5673.69|5673.69|5673.69|5673.69|5673.69|0
1637753630000|2021-11-24 11:33:50|5673.44|5673.44|5673.08|5673.08|5673.44|5673.44|5673.08|5673.08|0
1637753640000|2021-11-24 11:34:00|5672.73|5672.73|5672.39|5672.39|5672.73|5672.73|5672.39|5672.39|0
1637753650000|2021-11-24 11:34:10|5672.28|5672.28|5671.58|5671.58|5672.28|5672.28|5671.58|5671.58|0
1637753690000|2021-11-24 11:34:50|5671.35|5671.35|5671.12|5671.12|5671.35|5671.35|5671.12|5671.12|0
1637753710000|2021-11-24 11:35:10|5671.23|5671.23|5671.23|5671.23|5671.23|5671.23|5671.23|5671.23|0
1637753770000|2021-11-24 11:36:10|5670.96|5670.96|5670.96|5670.96|5670.96|5670.96|5670.96|5670.96|0
1637753780000|2021-11-24 11:36:20|5670.84|5670.84|5670.84|5670.84|5670.84|5670.84|5670.84|5670.84|0
1637753800000|2021-11-24 11:36:40|5671.19|5671.19|5670.91|5670.91|5671.19|5671.19|5670.91|5670.91|0
1637753810000|2021-11-24 11:36:50|5671.16|5671.16|5671.41|5671.41|5671.41|5671.41|5671.16|5671.16|0
1637753820000|2021-11-24 11:37:00|5671.66|5671.66|5671.66|5671.66|5671.66|5671.66|5671.66|5671.66|0
1637753850000|2021-11-24 11:37:30|5671.91|5671.91|5671.91|5671.91|5671.91|5671.91|5671.91|5671.91|0
1637753860000|2021-11-24 11:37:40|5672.61|5672.61|5672.94|5672.94|5672.94|5672.94|5672.26|5672.26|0
1637753910000|2021-11-24 11:38:30|5673.05|5673.05|5673.05|5673.05|5673.05|5673.05|5673.05|5673.05|0
1637753920000|2021-11-24 11:38:40|5673.39|5673.39|5673.5|5673.5|5673.73|5673.73|5673.39|5673.39|0
1637753940000|2021-11-24 11:39:00|5674.2|5674.2|5674.2|5674.2|5674.2|5674.2|5674.2|5674.2|0
1637753970000|2021-11-24 11:39:30|5674.45|5674.45|5674.34|5674.34|5674.45|5674.45|5674.34|5674.34|0
1637753990000|2021-11-24 11:39:50|5674.62|5674.62|5674.62|5674.62|5674.62|5674.62|5674.62|5674.62|0
1637754000000|2021-11-24 11:40:00|5674.97|5674.97|5674.97|5674.97|5674.97|5674.97|5674.97|5674.97|0
1637754010000|2021-11-24 11:40:10|5677.08|5677.08|5677.08|5677.08|5677.08|5677.08|5677.08|5677.08|0
1637754030000|2021-11-24 11:40:30|5676.41|5676.41|5676.41|5676.41|5676.41|5676.41|5676.41|5676.41|0
1637754050000|2021-11-24 11:40:50|5676.29|5676.29|5675.95|5675.95|5676.29|5676.29|5675.95|5675.95|0
1637754070000|2021-11-24 11:41:10|5675.83|5675.83|5675.83|5675.83|5675.83|5675.83|5675.83|5675.83|0
1637754090000|2021-11-24 11:41:30|5675.13|5675.13|5675.48|5675.48|5675.48|5675.48|5675.13|5675.13|0
1637754140000|2021-11-24 11:42:20|5675.83|5675.83|5676.53|5676.53|5676.53|5676.53|5675.83|5675.83|0
1637754150000|2021-11-24 11:42:30|5676.88|5676.88|5676.88|5676.88|5676.88|5676.88|5676.88|5676.88|0
1637754170000|2021-11-24 11:42:50|5677.58|5677.58|5677.58|5677.58|5677.58|5677.58|5677.58|5677.58|0
1637754200000|2021-11-24 11:43:20|5677.94|5677.94|5677.94|5677.94|5677.94|5677.94|5677.94|5677.94|0
1637754210000|2021-11-24 11:43:30|5677.58|5677.58|5677.58|5677.58|5677.58|5677.58|5677.58|5677.58|0
1637754220000|2021-11-24 11:43:40|5677.82|5677.82|5677.82|5677.82|5677.82|5677.82|5677.82|5677.82|0
1637754240000|2021-11-24 11:44:00|5677.93|5677.93|5677.93|5677.93|5677.93|5677.93|5677.93|5677.93|0
1637754260000|2021-11-24 11:44:20|5678.29|5678.29|5678.29|5678.29|5678.29|5678.29|5678.29|5678.29|0
1637754270000|2021-11-24 11:44:30|5677.93|5677.93|5677.93|5677.93|5677.93|5677.93|5677.93|5677.93|0
1637754320000|2021-11-24 11:45:20|5678.64|5678.64|5677.93|5677.93|5678.64|5678.64|5677.93|5677.93|0
1637754350000|2021-11-24 11:45:50|5677.58|5677.58|5677.58|5677.58|5677.58|5677.58|5677.58|5677.58|0
1637754360000|2021-11-24 11:46:00|5677.33|5677.33|5676.49|5676.49|5677.33|5677.33|5676.49|5676.49|0
1637754370000|2021-11-24 11:46:10|5676.37|5676.37|5675.19|5675.19|5676.49|5676.49|5675.19|5675.19|0
1637754380000|2021-11-24 11:46:20|5675.53|5675.53|5675.53|5675.53|5675.53|5675.53|5675.53|5675.53|0
1637754410000|2021-11-24 11:46:50|5675.28|5675.28|5675.28|5675.28|5675.28|5675.28|5675.28|5675.28|0
1637754460000|2021-11-24 11:47:40|5674.22|5674.22|5674.22|5674.22|5674.22|5674.22|5674.22|5674.22|0
1637754470000|2021-11-24 11:47:50|5673.99|5673.99|5673.31|5673.31|5673.99|5673.99|5673.31|5673.31|0
1637754480000|2021-11-24 11:48:00|5672.96|5672.96|5672.96|5672.96|5672.96|5672.96|5672.96|5672.96|0
1637754490000|2021-11-24 11:48:10|5671.9|5671.9|5671.9|5671.9|5671.9|5671.9|5671.9|5671.9|0
1637754540000|2021-11-24 11:49:00|5671.43|5671.43|5671.68|5671.68|5671.68|5671.68|5671.43|5671.43|0
1637754550000|2021-11-24 11:49:10|5671.8|5671.8|5671.91|5671.91|5671.91|5671.91|5671.8|5671.8|0
1637754570000|2021-11-24 11:49:30|5671.8|5671.8|5671.8|5671.8|5671.8|5671.8|5671.8|5671.8|0
1637754580000|2021-11-24 11:49:40|5671.68|5671.68|5671.68|5671.68|5671.68|5671.68|5671.68|5671.68|0
1637754600000|2021-11-24 11:50:00|5671.56|5671.56|5671.56|5671.56|5671.56|5671.56|5671.56|5671.56|0
1637754620000|2021-11-24 11:50:20|5671.81|5671.81|5671.56|5671.56|5671.81|5671.81|5671.56|5671.56|0
1637754630000|2021-11-24 11:50:30|5671.45|5671.45|5671.45|5671.45|5671.45|5671.45|5671.45|5671.45|0
1637754640000|2021-11-24 11:50:40|5671.09|5671.09|5671.09|5671.09|5671.09|5671.09|5671.09|5671.09|0
1637754660000|2021-11-24 11:51:00|5671.45|5671.45|5671.8|5671.8|5671.8|5671.8|5671.45|5671.45|0
1637754690000|2021-11-24 11:51:30|5672.15|5672.15|5671.92|5671.92|5672.15|5672.15|5671.92|5671.92|0
1637754700000|2021-11-24 11:51:40|5671.57|5671.57|5671.85|5671.85|5671.85|5671.85|5671.57|5671.57|0
1637754730000|2021-11-24 11:52:10|5671.73|5671.73|5671.73|5671.73|5671.73|5671.73|5671.73|5671.73|0
1637754770000|2021-11-24 11:52:50|5672.07|5672.07|5672.07|5672.07|5672.07|5672.07|5672.07|5672.07|0
1637754810000|2021-11-24 11:53:30|5672.3|5672.3|5672.3|5672.3|5672.3|5672.3|5672.3|5672.3|0
1637754820000|2021-11-24 11:53:40|5672.42|5672.42|5672.42|5672.42|5672.42|5672.42|5672.42|5672.42|0
1637754850000|2021-11-24 11:54:10|5672.08|5672.08|5672.08|5672.08|5672.08|5672.08|5672.08|5672.08|0
1637754890000|2021-11-24 11:54:50|5672.79|5672.79|5672.79|5672.79|5672.79|5672.79|5672.79|5672.79|0
1637754900000|2021-11-24 11:55:00|5673.14|5673.14|5673.49|5673.49|5673.49|5673.49|5673.14|5673.14|0
1637754960000|2021-11-24 11:56:00|5673.14|5673.14|5673.48|5673.48|5673.48|5673.48|5673.14|5673.14|0
1637755000000|2021-11-24 11:56:40|5673.59|5673.59|5674.65|5674.65|5674.65|5674.65|5673.59|5673.59|0
1637755010000|2021-11-24 11:56:50|5673.95|5673.95|5673.95|5673.95|5673.95|5673.95|5673.95|5673.95|0
1637755030000|2021-11-24 11:57:10|5673.61|5673.61|5673.61|5673.61|5673.61|5673.61|5673.61|5673.61|0
1637755060000|2021-11-24 11:57:40|5673.86|5673.86|5673.86|5673.86|5673.86|5673.86|5673.86|5673.86|0
1637755100000|2021-11-24 11:58:20|5673.5|5673.5|5673.5|5673.5|5673.5|5673.5|5673.5|5673.5|0
1637755110000|2021-11-24 11:58:30|5673.15|5673.15|5673.15|5673.15|5673.15|5673.15|5673.15|5673.15|0
1637755120000|2021-11-24 11:58:40|5672.8|5672.8|5672.8|5672.8|5672.8|5672.8|5672.8|5672.8|0
1637755140000|2021-11-24 11:59:00|5672.05|5672.05|5672.05|5672.05|5672.05|5672.05|5672.05|5672.05|0
1637755150000|2021-11-24 11:59:10|5671.7|5671.7|5671.7|5671.7|5671.7|5671.7|5671.7|5671.7|0
1637755170000|2021-11-24 11:59:30|5671.58|5671.58|5671.58|5671.58|5671.58|5671.58|5671.58|5671.58|0
1637755180000|2021-11-24 11:59:40|5672.64|5672.64|5674.57|5674.57|5675.24|5675.24|5672.64|5672.64|0
1637755190000|2021-11-24 11:59:50|5674.21|5674.21|5674.21|5674.21|5674.21|5674.21|5674.21|5674.21|0
1637755200000|2021-11-24 12:00:00|5674.57|5674.57|5673.86|5673.86|5674.57|5674.57|5673.86|5673.86|0
1637755210000|2021-11-24 12:00:10|5674.21|5674.21|5674.21|5674.21|5674.21|5674.21|5674.21|5674.21|0
1637755220000|2021-11-24 12:00:20|5674.92|5674.92|5674.92|5674.92|5674.92|5674.92|5674.92|5674.92|0
1637755230000|2021-11-24 12:00:30|5675.93|5675.93|5675.95|5675.95|5676.29|5676.29|5675.93|5675.93|0
1637755260000|2021-11-24 12:01:00|5675.24|5675.24|5675.26|5675.26|5675.6|5675.6|5675.24|5675.24|0
1637755280000|2021-11-24 12:01:20|5675.96|5675.96|5675.96|5675.96|5675.96|5675.96|5675.96|5675.96|0
1637755310000|2021-11-24 12:01:50|5676.21|5676.21|5675.96|5675.96|5676.21|5676.21|5675.96|5675.96|0
1637755320000|2021-11-24 12:02:00|5676.64|5676.64|5676.64|5676.64|5676.76|5676.76|5676.64|5676.64|0
1637755340000|2021-11-24 12:02:20|5677.35|5677.35|5677.23|5677.23|5677.35|5677.35|5677.23|5677.23|0
1637755350000|2021-11-24 12:02:30|5676.88|5676.88|5677.23|5677.23|5677.23|5677.23|5676.88|5676.88|0
1637755370000|2021-11-24 12:02:50|5676.28|5676.28|5675.92|5675.92|5676.28|5676.28|5675.92|5675.92|0
1637755380000|2021-11-24 12:03:00|5675.57|5675.57|5675.57|5675.57|5675.57|5675.57|5675.23|5675.23|0
1637755410000|2021-11-24 12:03:30|5675.07|5675.07|5674.82|5674.82|5675.07|5675.07|5674.82|5674.82|0
1637755430000|2021-11-24 12:03:50|5674.47|5674.47|5674.47|5674.47|5674.47|5674.47|5674.47|5674.47|0
1637755440000|2021-11-24 12:04:00|5674.65|5674.65|5674.65|5674.65|5674.65|5674.65|5674.65|5674.65|0
1637755470000|2021-11-24 12:04:30|5674.53|5674.53|5674.53|5674.53|5674.53|5674.53|5674.53|5674.53|0
1637755500000|2021-11-24 12:05:00|5674.41|5674.41|5674.41|5674.41|5674.41|5674.41|5674.41|5674.41|0
1637755510000|2021-11-24 12:05:10|5674.59|5674.59|5674.59|5674.59|5674.59|5674.59|5674.59|5674.59|0
1637755520000|2021-11-24 12:05:20|5674.09|5674.09|5674.09|5674.09|5674.09|5674.09|5674.09|5674.09|0
1637755530000|2021-11-24 12:05:30|5674.21|5674.21|5674.56|5674.56|5674.56|5674.56|5674.21|5674.21|0
1637755550000|2021-11-24 12:05:50|5674.68|5674.68|5674.68|5674.68|5674.68|5674.68|5674.68|5674.68|0
1637755600000|2021-11-24 12:06:40|5675.38|5675.38|5675.88|5675.88|5675.88|5675.88|5675.38|5675.38|0
1637755630000|2021-11-24 12:07:10|5675.53|5675.53|5675.53|5675.53|5675.53|5675.53|5675.53|5675.53|0
1637755640000|2021-11-24 12:07:20|5675.28|5675.28|5675.28|5675.28|5675.28|5675.28|5675.28|5675.28|0
1637755680000|2021-11-24 12:08:00|5675.86|5675.86|5675.86|5675.86|5675.86|5675.86|5675.86|5675.86|0
1637755690000|2021-11-24 12:08:10|5676.57|5676.57|5676.57|5676.57|5676.57|5676.57|5676.57|5676.57|0
1637755700000|2021-11-24 12:08:20|5676.32|5676.32|5674.95|5674.95|5676.32|5676.32|5674.95|5674.95|0
1637755710000|2021-11-24 12:08:30|5674.21|5674.21|5674.21|5674.21|5674.21|5674.21|5674.21|5674.21|0
1637755740000|2021-11-24 12:09:00|5674.95|5674.95|5674.95|5674.95|5674.95|5674.95|5674.95|5674.95|0
1637755790000|2021-11-24 12:09:50|5675.3|5675.3|5676.01|5676.01|5676.01|5676.01|5675.3|5675.3|0
1637755830000|2021-11-24 12:10:30|5676.72|5676.72|5676.72|5676.72|5676.72|5676.72|5676.72|5676.72|0
1637755850000|2021-11-24 12:10:50|5677.07|5677.07|5677.07|5677.07|5677.07|5677.07|5677.07|5677.07|0
1637755890000|2021-11-24 12:11:30|5677.19|5677.19|5677.19|5677.19|5677.19|5677.19|5677.19|5677.19|0
1637755900000|2021-11-24 12:11:40|5677.3|5677.3|5677.3|5677.3|5677.3|5677.3|5677.3|5677.3|0
1637755940000|2021-11-24 12:12:20|5676.6|5676.6|5676.6|5676.6|5676.6|5676.6|5676.6|5676.6|0
1637755980000|2021-11-24 12:13:00|5675.85|5675.85|5675.85|5675.85|5675.85|5675.85|5675.85|5675.85|0
1637756000000|2021-11-24 12:13:20|5676.19|5676.19|5676.19|5676.19|5676.19|5676.19|5676.19|5676.19|0
1637756070000|2021-11-24 12:14:30|5676.42|5676.42|5676.42|5676.42|5676.42|5676.42|5676.42|5676.42|0
1637756110000|2021-11-24 12:15:10|5676.67|5676.67|5676.67|5676.67|5676.67|5676.67|5676.67|5676.67|0
1637756160000|2021-11-24 12:16:00|5676.42|5676.42|5676.42|5676.42|5676.42|5676.42|5676.42|5676.42|0
1637756170000|2021-11-24 12:16:10|5676.07|5676.07|5676.07|5676.07|5676.07|5676.07|5676.07|5676.07|0
1637756180000|2021-11-24 12:16:20|5675.39|5675.39|5671.98|5671.98|5675.39|5675.39|5671.98|5671.98|0
1637756190000|2021-11-24 12:16:30|5671.3|5671.3|5671.3|5671.3|5671.3|5671.3|5671.3|5671.3|0
1637756220000|2021-11-24 12:17:00|5671.64|5671.64|5671.36|5671.36|5671.64|5671.64|5671.36|5671.36|0
1637756240000|2021-11-24 12:17:20|5671.01|5671.01|5671.36|5671.36|5671.36|5671.36|5671.01|5671.01|0
1637756250000|2021-11-24 12:17:30|5670.62|5670.62|5670.62|5670.62|5670.62|5670.62|5670.62|5670.62|0
1637756270000|2021-11-24 12:17:50|5671.61|5671.61|5671.61|5671.61|5671.61|5671.61|5671.61|5671.61|0
1637756280000|2021-11-24 12:18:00|5672.32|5672.32|5673.14|5673.14|5673.14|5673.14|5672.32|5672.32|0
1637756310000|2021-11-24 12:18:30|5673.26|5673.26|5673.26|5673.26|5673.26|5673.26|5673.26|5673.26|0
1637756320000|2021-11-24 12:18:40|5672.91|5672.91|5672.91|5672.91|5672.91|5672.91|5672.91|5672.91|0
1637756350000|2021-11-24 12:19:10|5671.85|5671.85|5671.85|5671.85|5671.85|5671.85|5671.85|5671.85|0
1637756360000|2021-11-24 12:19:20|5672.2|5672.2|5672.2|5672.2|5672.2|5672.2|5672.2|5672.2|0
1637756400000|2021-11-24 12:20:00|5672.55|5672.55|5672.55|5672.55|5672.55|5672.55|5672.55|5672.55|0
1637756430000|2021-11-24 12:20:30|5672.91|5672.91|5672.91|5672.91|5672.91|5672.91|5672.91|5672.91|0
1637756480000|2021-11-24 12:21:20|5672.55|5672.55|5672.55|5672.55|5672.55|5672.55|5672.55|5672.55|0
1637756490000|2021-11-24 12:21:30|5672.79|5672.79|5672.79|5672.79|5672.79|5672.79|5672.79|5672.79|0
1637756500000|2021-11-24 12:21:40|5673.14|5673.14|5673.49|5673.49|5673.49|5673.49|5673.14|5673.14|0
1637756540000|2021-11-24 12:22:20|5673.26|5673.26|5673.26|5673.26|5673.26|5673.26|5673.26|5673.26|0
1637756620000|2021-11-24 12:23:40|5673.08|5673.08|5673.61|5673.61|5673.61|5673.61|5673.08|5673.08|0
1637756640000|2021-11-24 12:24:00|5673.26|5673.26|5673.26|5673.26|5673.26|5673.26|5673.26|5673.26|0
1637756680000|2021-11-24 12:24:40|5672.91|5672.91|5672.91|5672.91|5672.91|5672.91|5672.91|5672.91|0
1637756690000|2021-11-24 12:24:50|5672.2|5672.2|5672.2|5672.2|5672.2|5672.2|5672.2|5672.2|0
1637756710000|2021-11-24 12:25:10|5672.55|5672.55|5672.55|5672.55|5672.55|5672.55|5672.55|5672.55|0
1637756790000|2021-11-24 12:26:30|5672.2|5672.2|5672.2|5672.2|5672.2|5672.2|5672.2|5672.2|0
1637756830000|2021-11-24 12:27:10|5672.45|5672.45|5671.95|5671.95|5672.45|5672.45|5671.95|5671.95|0
1637756910000|2021-11-24 12:28:30|5672.66|5672.66|5672.66|5672.66|5672.66|5672.66|5672.66|5672.66|0
1637756980000|2021-11-24 12:29:40|5671.95|5671.95|5671.6|5671.6|5671.95|5671.95|5671.6|5671.6|0
1637756990000|2021-11-24 12:29:50|5671.25|5671.25|5671.25|5671.25|5671.25|5671.25|5671.25|5671.25|0
1637757080000|2021-11-24 12:31:20|5671.48|5671.48|5671.48|5671.48|5671.48|5671.48|5671.48|5671.48|0
1637757090000|2021-11-24 12:31:30|5671.25|5671.25|5671|5671|5671.25|5671.25|5671|5671|0
1637757190000|2021-11-24 12:33:10|5672.06|5672.06|5671.7|5671.7|5672.06|5672.06|5671.7|5671.7|0
1637757210000|2021-11-24 12:33:30|5671.35|5671.35|5672.76|5672.76|5672.76|5672.76|5671.35|5671.35|0
1637757230000|2021-11-24 12:33:50|5673.47|5673.47|5673.47|5673.47|5673.47|5673.47|5673.47|5673.47|0
1637757280000|2021-11-24 12:34:40|5672.97|5672.97|5672.97|5672.97|5672.97|5672.97|5672.97|5672.97|0
1637757310000|2021-11-24 12:35:10|5672.62|5672.62|5672.62|5672.62|5672.62|5672.62|5672.62|5672.62|0
1637757350000|2021-11-24 12:35:50|5673.68|5673.68|5673.44|5673.44|5674.38|5674.38|5673.32|5673.32|0
1637757360000|2021-11-24 12:36:00|5673.56|5673.56|5677.86|5677.86|5677.86|5677.86|5673.56|5673.56|0
1637757410000|2021-11-24 12:36:50|5678.2|5678.2|5678.2|5678.2|5678.2|5678.2|5678.2|5678.2|0
1637757450000|2021-11-24 12:37:30|5677.52|5677.52|5677.52|5677.52|5677.52|5677.52|5677.52|5677.52|0
1637757490000|2021-11-24 12:38:10|5677.77|5677.77|5677.77|5677.77|5677.77|5677.77|5677.77|5677.77|0
1637757540000|2021-11-24 12:39:00|5677.89|5677.89|5677.89|5677.89|5677.89|5677.89|5677.89|5677.89|0
1637757560000|2021-11-24 12:39:20|5678.24|5678.24|5678.24|5678.24|5678.24|5678.24|5678.24|5678.24|0
1637757570000|2021-11-24 12:39:30|5677.54|5677.54|5675.42|5675.42|5677.54|5677.54|5675.42|5675.42|0
1637757580000|2021-11-24 12:39:40|5675.07|5675.07|5675.07|5675.07|5675.07|5675.07|5675.07|5675.07|0
1637757590000|2021-11-24 12:39:50|5675.18|5675.18|5675.07|5675.07|5675.18|5675.18|5675.07|5675.07|0
1637757610000|2021-11-24 12:40:10|5675.77|5675.77|5675.77|5675.77|5675.77|5675.77|5675.77|5675.77|0
1637757620000|2021-11-24 12:40:20|5675.89|5675.89|5675.89|5675.89|5675.89|5675.89|5675.89|5675.89|0
1637757680000|2021-11-24 12:41:20|5675.77|5675.77|5675.77|5675.77|5675.77|5675.77|5675.77|5675.77|0
1637757770000|2021-11-24 12:42:50|5674.71|5674.71|5673.65|5673.65|5674.71|5674.71|5673.65|5673.65|0
1637757790000|2021-11-24 12:43:10|5673.4|5673.4|5673.4|5673.4|5673.4|5673.4|5673.4|5673.4|0
1637757830000|2021-11-24 12:43:50|5673.07|5673.07|5672.82|5672.82|5673.07|5673.07|5672.82|5672.82|0
1637757870000|2021-11-24 12:44:30|5672.54|5672.54|5672.54|5672.54|5672.54|5672.54|5672.54|5672.54|0
1637757900000|2021-11-24 12:45:00|5672.29|5672.29|5672.29|5672.29|5672.29|5672.29|5672.29|5672.29|0
1637757910000|2021-11-24 12:45:10|5672.06|5672.06|5671.59|5671.59|5672.06|5672.06|5671.59|5671.59|0
1637757930000|2021-11-24 12:45:30|5671.24|5671.24|5670.99|5670.99|5671.24|5671.24|5670.99|5670.99|0
1637757950000|2021-11-24 12:45:50|5670.31|5670.31|5669.97|5669.97|5670.31|5670.31|5669.97|5669.97|0
1637757960000|2021-11-24 12:46:00|5669.62|5669.62|5670.69|5670.69|5671.05|5671.05|5669.28|5669.28|0
1637757970000|2021-11-24 12:46:10|5670.34|5670.34|5670.34|5670.34|5670.34|5670.34|5670.34|5670.34|0
1637757990000|2021-11-24 12:46:30|5671.4|5671.4|5670.69|5670.69|5671.4|5671.4|5670.69|5670.69|0
1637758000000|2021-11-24 12:46:40|5671.62|5671.62|5672.33|5672.33|5672.33|5672.33|5671.62|5671.62|0
1637758010000|2021-11-24 12:46:50|5671.97|5671.97|5671.62|5671.62|5671.97|5671.97|5670.91|5670.91|0
1637758110000|2021-11-24 12:48:30|5671.74|5671.74|5671.74|5671.74|5671.74|5671.74|5671.74|5671.74|0
1637758200000|2021-11-24 12:50:00|5671.98|5671.98|5672.23|5672.23|5672.23|5672.23|5671.98|5671.98|0
1637758210000|2021-11-24 12:50:10|5672.51|5672.51|5672.51|5672.51|5672.51|5672.51|5672.51|5672.51|0
1637758260000|2021-11-24 12:51:00|5672.4|5672.4|5672.4|5672.4|5672.4|5672.4|5672.4|5672.4|0
1637758290000|2021-11-24 12:51:30|5672.28|5672.28|5672.28|5672.28|5672.28|5672.28|5672.28|5672.28|0
1637758300000|2021-11-24 12:51:40|5672.16|5672.16|5672.16|5672.16|5672.16|5672.16|5672.16|5672.16|0
1637758320000|2021-11-24 12:52:00|5671.91|5671.91|5671.91|5671.91|5671.91|5671.91|5671.91|5671.91|0
1637758370000|2021-11-24 12:52:50|5671.66|5671.66|5672.02|5672.02|5672.02|5672.02|5671.66|5671.66|0
1637758380000|2021-11-24 12:53:00|5671.66|5671.66|5671.66|5671.66|5671.66|5671.66|5671.66|5671.66|0
1637758390000|2021-11-24 12:53:10|5671.9|5671.9|5671.55|5671.55|5672.25|5672.25|5671.55|5671.55|0
1637758490000|2021-11-24 12:54:50|5672.25|5672.25|5672.25|5672.25|5672.25|5672.25|5672.25|5672.25|0
1637758500000|2021-11-24 12:55:00|5672.48|5672.48|5672.38|5672.38|5672.73|5672.73|5672.38|5672.38|0
1637758520000|2021-11-24 12:55:20|5673.06|5673.06|5673.41|5673.41|5673.41|5673.41|5673.06|5673.06|0
1637758650000|2021-11-24 12:57:30|5672.71|5672.71|5672.35|5672.35|5672.71|5672.71|5672.35|5672.35|0
1637758710000|2021-11-24 12:58:30|5672.6|5672.6|5672.6|5672.6|5672.6|5672.6|5672.6|5672.6|0
1637758720000|2021-11-24 12:58:40|5673.66|5673.66|5673.31|5673.31|5673.66|5673.66|5673.31|5673.31|0
1637758740000|2021-11-24 12:59:00|5672.97|5672.97|5672.97|5672.97|5672.97|5672.97|5672.97|5672.97|0
1637758750000|2021-11-24 12:59:10|5672.62|5672.62|5672.97|5672.97|5672.97|5672.97|5672.62|5672.62|0
1637758920000|2021-11-24 13:02:00|5671.91|5671.91|5672.62|5672.62|5672.62|5672.62|5671.91|5671.91|0
1637759040000|2021-11-24 13:04:00|5672.97|5672.97|5672.28|5672.28|5672.97|5672.97|5671.57|5671.57|0
1637759100000|2021-11-24 13:05:00|5672.98|5672.98|5673.38|5673.38|5673.38|5673.38|5672.63|5672.63|0
1637759170000|2021-11-24 13:06:10|5673.61|5673.61|5673.61|5673.61|5673.61|5673.61|5673.61|5673.61|0
1637759220000|2021-11-24 13:07:00|5672.9|5672.9|5672.55|5672.55|5672.9|5672.9|5672.55|5672.55|0
1637759230000|2021-11-24 13:07:10|5672.2|5672.2|5672.2|5672.2|5672.2|5672.2|5672.2|5672.2|0
1637759240000|2021-11-24 13:07:20|5671.49|5671.49|5671.49|5671.49|5671.49|5671.49|5671.49|5671.49|0
1637759250000|2021-11-24 13:07:30|5671.84|5671.84|5671.84|5671.84|5671.84|5671.84|5671.84|5671.84|0
1637759280000|2021-11-24 13:08:00|5672.02|5672.02|5672.09|5672.09|5672.09|5672.09|5671.84|5671.84|0
1637759380000|2021-11-24 13:09:40|5672.33|5672.33|5672.67|5672.67|5672.67|5672.67|5672.33|5672.33|0
1637759400000|2021-11-24 13:10:00|5671.96|5671.96|5671.96|5671.96|5672.31|5672.31|5671.96|5671.96|0
1637759410000|2021-11-24 13:10:10|5672.67|5672.67|5671.96|5671.96|5672.67|5672.67|5671.96|5671.96|0
1637759500000|2021-11-24 13:11:40|5671.38|5671.38|5671.38|5671.38|5671.38|5671.38|5671.38|5671.38|0
1637759520000|2021-11-24 13:12:00|5671.04|5671.04|5670.33|5670.33|5671.04|5671.04|5670.33|5670.33|0
1637759530000|2021-11-24 13:12:10|5670.68|5670.68|5670.68|5670.68|5670.68|5670.68|5670.68|5670.68|0
1637759560000|2021-11-24 13:12:40|5670.43|5670.43|5670.43|5670.43|5670.43|5670.43|5670.43|5670.43|0
1637759620000|2021-11-24 13:13:40|5670.79|5670.79|5670.79|5670.79|5670.79|5670.79|5670.79|5670.79|0
1637759680000|2021-11-24 13:14:40|5671.04|5671.04|5671.04|5671.04|5671.04|5671.04|5671.04|5671.04|0
1637759690000|2021-11-24 13:14:50|5671.29|5671.29|5671.29|5671.29|5671.29|5671.29|5671.29|5671.29|0
1637759700000|2021-11-24 13:15:00|5671.75|5671.75|5671.75|5671.75|5671.75|5671.75|5671.75|5671.75|0
1637759720000|2021-11-24 13:15:20|5671.52|5671.52|5671.52|5671.52|5671.52|5671.52|5671.52|5671.52|0
1637759730000|2021-11-24 13:15:30|5671.87|5671.87|5671.87|5671.87|5671.87|5671.87|5671.87|5671.87|0
1637759740000|2021-11-24 13:15:40|5671.13|5671.13|5671.13|5671.13|5671.13|5671.13|5671.13|5671.13|0
1637759780000|2021-11-24 13:16:20|5671.48|5671.48|5670.77|5670.77|5671.48|5671.48|5670.77|5670.77|0
1637759830000|2021-11-24 13:17:10|5671.13|5671.13|5669.01|5669.01|5671.13|5671.13|5669.01|5669.01|0
1637759850000|2021-11-24 13:17:30|5668.51|5668.51|5668.76|5668.76|5669.45|5669.45|5668.42|5668.42|0
1637759880000|2021-11-24 13:18:00|5668.05|5668.05|5667.94|5667.94|5668.17|5668.17|5667.94|5667.94|0
1637759940000|2021-11-24 13:19:00|5667.69|5667.69|5667.69|5667.69|5667.69|5667.69|5667.69|5667.69|0
1637760000000|2021-11-24 13:20:00|5666.63|5666.63|5667.69|5667.69|5667.69|5667.69|5666.63|5666.63|0
1637760010000|2021-11-24 13:20:10|5667.33|5667.33|5666.98|5666.98|5667.33|5667.33|5666.98|5666.98|0
1637760120000|2021-11-24 13:22:00|5667.33|5667.33|5665.57|5665.57|5667.33|5667.33|5665.57|5665.57|0
1637760200000|2021-11-24 13:23:20|5665.32|5665.32|5665.32|5665.32|5665.32|5665.32|5665.32|5665.32|0
1637760210000|2021-11-24 13:23:30|5666.73|5666.73|5666.03|5666.03|5666.73|5666.73|5666.03|5666.03|0
1637760230000|2021-11-24 13:23:50|5666.38|5666.38|5666.38|5666.38|5666.38|5666.38|5666.38|5666.38|0
1637760250000|2021-11-24 13:24:10|5666.26|5666.26|5666.38|5666.38|5666.38|5666.38|5666.26|5666.26|0
1637760260000|2021-11-24 13:24:20|5666.73|5666.73|5666.73|5666.73|5666.73|5666.73|5666.73|5666.73|0
1637760280000|2021-11-24 13:24:40|5667.08|5667.08|5667.08|5667.08|5667.08|5667.08|5667.08|5667.08|0
1637760290000|2021-11-24 13:24:50|5667.33|5667.33|5668.18|5668.18|5668.18|5668.18|5667.33|5667.33|0
1637760310000|2021-11-24 13:25:10|5668.3|5668.3|5668.3|5668.3|5668.3|5668.3|5668.3|5668.3|0
1637760330000|2021-11-24 13:25:30|5667.95|5667.95|5667.95|5667.95|5667.95|5667.95|5667.95|5667.95|0
1637760380000|2021-11-24 13:26:20|5668.3|5668.3|5668.3|5668.3|5668.3|5668.3|5668.3|5668.3|0
1637760420000|2021-11-24 13:27:00|5667.95|5667.95|5667.95|5667.95|5667.95|5667.95|5667.95|5667.95|0
1637760460000|2021-11-24 13:27:40|5668.3|5668.3|5668.65|5668.65|5668.65|5668.65|5668.3|5668.3|0
1637760480000|2021-11-24 13:28:00|5668.54|5668.54|5668.18|5668.18|5668.54|5668.54|5667.83|5667.83|0
1637760490000|2021-11-24 13:28:10|5667.94|5667.94|5667.94|5667.94|5667.94|5667.94|5667.94|5667.94|0
1637760500000|2021-11-24 13:28:20|5668.05|5668.05|5668.05|5668.05|5668.05|5668.05|5668.05|5668.05|0
1637760510000|2021-11-24 13:28:30|5667.71|5667.71|5666.09|5666.09|5667.71|5667.71|5665.74|5665.74|0
1637760550000|2021-11-24 13:29:10|5666.45|5666.45|5666.45|5666.45|5666.45|5666.45|5666.45|5666.45|0
1637760580000|2021-11-24 13:29:40|5666.09|5666.09|5666.09|5666.09|5666.09|5666.09|5666.09|5666.09|0
1637760590000|2021-11-24 13:29:50|5665.85|5665.85|5665.49|5665.49|5665.85|5665.85|5665.14|5665.14|0
1637760620000|2021-11-24 13:30:20|5665.85|5665.85|5665.85|5665.85|5665.85|5665.85|5665.85|5665.85|0
1637760630000|2021-11-24 13:30:30|5665.57|5665.57|5665.57|5665.57|5665.57|5665.57|5665.57|5665.57|0
1637760660000|2021-11-24 13:31:00|5665.45|5665.45|5665.45|5665.45|5665.45|5665.45|5665.45|5665.45|0
1637760670000|2021-11-24 13:31:10|5665.1|5665.1|5665.1|5665.1|5665.1|5665.1|5665.1|5665.1|0
1637760710000|2021-11-24 13:31:50|5664.39|5664.39|5664.73|5664.73|5664.73|5664.73|5664.39|5664.39|0
1637760720000|2021-11-24 13:32:00|5665.08|5665.08|5665.08|5665.08|5665.08|5665.08|5665.08|5665.08|0
1637760770000|2021-11-24 13:32:50|5665.58|5665.58|5666.18|5666.18|5666.18|5666.18|5665.58|5665.58|0
1637760800000|2021-11-24 13:33:20|5665.83|5665.83|5665.83|5665.83|5665.83|5665.83|5665.83|5665.83|0
1637760810000|2021-11-24 13:33:30|5665.48|5665.48|5665.48|5665.48|5665.48|5665.48|5665.48|5665.48|0
1637760840000|2021-11-24 13:34:00|5665.73|5665.73|5665.73|5665.73|5665.73|5665.73|5665.73|5665.73|0
1637760850000|2021-11-24 13:34:10|5666.08|5666.08|5666.42|5666.42|5666.42|5666.42|5666.08|5666.08|0
1637760860000|2021-11-24 13:34:20|5666.06|5666.06|5666.42|5666.42|5666.42|5666.42|5666.06|5666.06|0
1637760870000|2021-11-24 13:34:30|5666.06|5666.06|5666.06|5666.06|5666.06|5666.06|5666.06|5666.06|0
1637760880000|2021-11-24 13:34:40|5666.18|5666.18|5666.18|5666.18|5666.18|5666.18|5666.18|5666.18|0
1637760890000|2021-11-24 13:34:50|5666.41|5666.41|5666.41|5666.41|5666.41|5666.41|5666.41|5666.41|0
1637760900000|2021-11-24 13:35:00|5666.77|5666.77|5666.06|5666.06|5666.77|5666.77|5666.06|5666.06|0
1637760910000|2021-11-24 13:35:10|5666.31|5666.31|5666.31|5666.31|5666.31|5666.31|5666.31|5666.31|0
1637760930000|2021-11-24 13:35:30|5665.96|5665.96|5666.31|5666.31|5666.31|5666.31|5665.96|5665.96|0
1637760940000|2021-11-24 13:35:40|5665.81|5665.81|5665.81|5665.81|5665.81|5665.81|5665.81|5665.81|0
1637760960000|2021-11-24 13:36:00|5665.46|5665.46|5665.81|5665.81|5665.81|5665.81|5665.46|5665.46|0
1637760970000|2021-11-24 13:36:10|5666.17|5666.17|5666.17|5666.17|5666.17|5666.17|5666.17|5666.17|0
1637760980000|2021-11-24 13:36:20|5666.87|5666.87|5666.87|5666.87|5666.87|5666.87|5666.87|5666.87|0
1637760990000|2021-11-24 13:36:30|5667.22|5667.22|5667.22|5667.22|5667.22|5667.22|5667.22|5667.22|0
1637761010000|2021-11-24 13:36:50|5667.58|5667.58|5667.58|5667.58|5667.58|5667.58|5667.58|5667.58|0
1637761070000|2021-11-24 13:37:50|5667.93|5667.93|5667.93|5667.93|5667.93|5667.93|5667.93|5667.93|0
1637761080000|2021-11-24 13:38:00|5668.18|5668.18|5668.18|5668.18|5668.18|5668.18|5668.18|5668.18|0
1637761100000|2021-11-24 13:38:20|5669.59|5669.59|5670.4|5670.4|5670.4|5670.4|5669.34|5669.34|0
1637761110000|2021-11-24 13:38:30|5670.05|5670.05|5670.05|5670.05|5670.05|5670.05|5670.05|5670.05|0
1637761120000|2021-11-24 13:38:40|5670.76|5670.76|5670.76|5670.76|5670.76|5670.76|5670.76|5670.76|0
1637761150000|2021-11-24 13:39:10|5671.82|5671.82|5671.82|5671.82|5671.82|5671.82|5671.82|5671.82|0
1637761170000|2021-11-24 13:39:30|5671.11|5671.11|5670.4|5670.4|5671.11|5671.11|5670.4|5670.4|0
1637761180000|2021-11-24 13:39:40|5670.52|5670.52|5666.73|5666.73|5670.52|5670.52|5666.73|5666.73|0
1637761190000|2021-11-24 13:39:50|5666.49|5666.49|5666.61|5666.61|5666.61|5666.61|5666.49|5666.49|0
1637761200000|2021-11-24 13:40:00|5666.36|5666.36|5666.36|5666.36|5666.36|5666.36|5666.36|5666.36|0
1637761210000|2021-11-24 13:40:10|5666.7|5666.7|5666.7|5666.7|5666.7|5666.7|5666.7|5666.7|0
1637761280000|2021-11-24 13:41:20|5666|5666|5666|5666|5666|5666|5666|5666|0
1637761320000|2021-11-24 13:42:00|5665.29|5665.29|5664.95|5664.95|5665.3|5665.3|5664.95|5664.95|0
1637761330000|2021-11-24 13:42:10|5665.63|5665.63|5666.33|5666.33|5666.33|5666.33|5665.63|5665.63|0
1637761340000|2021-11-24 13:42:20|5666.83|5666.83|5667.68|5667.68|5667.68|5667.68|5666.83|5666.83|0
1637761440000|2021-11-24 13:44:00|5668.04|5668.04|5668.04|5668.04|5668.04|5668.04|5668.04|5668.04|0
1637761450000|2021-11-24 13:44:10|5668.74|5668.74|5668.04|5668.04|5668.74|5668.74|5668.04|5668.04|0
1637761460000|2021-11-24 13:44:20|5667.68|5667.68|5667.68|5667.68|5667.68|5667.68|5667.68|5667.68|0
1637761480000|2021-11-24 13:44:40|5666.98|5666.98|5666.98|5666.98|5666.98|5666.98|5666.98|5666.98|0
1637761500000|2021-11-24 13:45:00|5666.48|5666.48|5666.48|5666.48|5666.48|5666.48|5666.13|5666.13|0
1637761510000|2021-11-24 13:45:10|5667.16|5667.16|5667.16|5667.16|5667.16|5667.16|5667.16|5667.16|0
1637761530000|2021-11-24 13:45:30|5667.86|5667.86|5667.86|5667.86|5667.86|5667.86|5667.86|5667.86|0
1637761560000|2021-11-24 13:46:00|5667.52|5667.52|5668.02|5668.02|5668.02|5668.02|5667.52|5667.52|0
1637761570000|2021-11-24 13:46:10|5668.37|5668.37|5668.02|5668.02|5668.37|5668.37|5668.02|5668.02|0
1637761590000|2021-11-24 13:46:30|5667.67|5667.67|5668.01|5668.01|5668.01|5668.01|5667.67|5667.67|0
1637761630000|2021-11-24 13:47:10|5667.65|5667.65|5667.65|5667.65|5667.65|5667.65|5667.3|5667.3|0
1637761640000|2021-11-24 13:47:20|5668.01|5668.01|5668.01|5668.01|5668.01|5668.01|5668.01|5668.01|0
1637761680000|2021-11-24 13:48:00|5667.65|5667.65|5667.65|5667.65|5667.65|5667.65|5667.65|5667.65|0
1637761700000|2021-11-24 13:48:20|5667.07|5667.07|5666.82|5666.82|5667.07|5667.07|5666.82|5666.82|0
1637761720000|2021-11-24 13:48:40|5666.57|5666.57|5666.57|5666.57|5666.57|5666.57|5666.57|5666.57|0
1637761730000|2021-11-24 13:48:50|5666.82|5666.82|5666.82|5666.82|5666.82|5666.82|5666.82|5666.82|0
1637761740000|2021-11-24 13:49:00|5667.07|5667.07|5666.95|5666.95|5667.07|5667.07|5666.95|5666.95|0
1637761750000|2021-11-24 13:49:10|5666.45|5666.45|5666.33|5666.33|5666.45|5666.45|5666.1|5666.1|0
1637761830000|2021-11-24 13:50:30|5666.22|5666.22|5666.22|5666.22|5666.22|5666.22|5666.22|5666.22|0
1637761840000|2021-11-24 13:50:40|5665.88|5665.88|5665.88|5665.88|5665.88|5665.88|5665.88|5665.88|0
1637761860000|2021-11-24 13:51:00|5665.99|5665.99|5665.99|5665.99|5665.99|5665.99|5665.99|5665.99|0
1637761930000|2021-11-24 13:52:10|5665.88|5665.88|5665.88|5665.88|5665.88|5665.88|5665.88|5665.88|0
1637761960000|2021-11-24 13:52:40|5666.22|5666.22|5666.22|5666.22|5666.22|5666.22|5666.22|5666.22|0
1637761970000|2021-11-24 13:52:50|5666.57|5666.57|5666.57|5666.57|5666.57|5666.57|5666.57|5666.57|0
1637762010000|2021-11-24 13:53:30|5666.22|5666.22|5666.22|5666.22|5666.22|5666.22|5666.22|5666.22|0
1637762030000|2021-11-24 13:53:50|5665.72|5665.72|5665.72|5665.72|5665.72|5665.72|5665.72|5665.72|0
1637762070000|2021-11-24 13:54:30|5666.07|5666.07|5666.07|5666.07|5666.07|5666.07|5666.07|5666.07|0
1637762130000|2021-11-24 13:55:30|5665.72|5665.72|5665.72|5665.72|5665.72|5665.72|5665.72|5665.72|0
1637762160000|2021-11-24 13:56:00|5665.97|5665.97|5666.57|5666.57|5666.57|5666.57|5665.97|5665.97|0
1637762180000|2021-11-24 13:56:20|5666.32|5666.32|5665.97|5665.97|5666.32|5666.32|5665.97|5665.97|0
1637762320000|2021-11-24 13:58:40|5666.32|5666.32|5666.32|5666.32|5666.32|5666.32|5666.32|5666.32|0
1637762330000|2021-11-24 13:58:50|5665.97|5665.97|5665.97|5665.97|5665.97|5665.97|5665.97|5665.97|0
1637762340000|2021-11-24 13:59:00|5666.32|5666.32|5666.32|5666.32|5666.32|5666.32|5666.32|5666.32|0
1637762350000|2021-11-24 13:59:10|5666.57|5666.57|5666.22|5666.22|5666.57|5666.57|5666.22|5666.22|0
1637762390000|2021-11-24 13:59:50|5665.97|5665.97|5665.97|5665.97|5665.97|5665.97|5665.97|5665.97|0
1637762400000|2021-11-24 14:00:00|5666.32|5666.32|5666.32|5666.32|5666.32|5666.32|5665.97|5665.97|0
1637762430000|2021-11-24 14:00:30|5666.67|5666.67|5666.79|5666.79|5667.14|5667.14|5666.67|5666.67|0
1637762440000|2021-11-24 14:00:40|5666.91|5666.91|5667.47|5667.47|5667.47|5667.47|5666.79|5666.79|0
1637762450000|2021-11-24 14:00:50|5667.81|5667.81|5667.81|5667.81|5667.81|5667.81|5667.81|5667.81|0
1637762460000|2021-11-24 14:01:00|5667.47|5667.47|5666.79|5666.79|5667.47|5667.47|5666.78|5666.78|0
1637762470000|2021-11-24 14:01:10|5666.44|5666.44|5666.44|5666.44|5666.44|5666.44|5666.44|5666.44|0
1637762490000|2021-11-24 14:01:30|5666.32|5666.32|5666.32|5666.32|5666.32|5666.32|5666.32|5666.32|0
1637762530000|2021-11-24 14:02:10|5666.44|5666.44|5667.98|5667.98|5668.34|5668.34|5666.32|5666.32|0
1637762560000|2021-11-24 14:02:40|5668.22|5668.22|5668.58|5668.58|5668.58|5668.58|5668.1|5668.1|0
1637762580000|2021-11-24 14:03:00|5668.33|5668.33|5668.33|5668.33|5668.33|5668.33|5668.33|5668.33|0
1637762590000|2021-11-24 14:03:10|5667.63|5667.63|5667.74|5667.74|5667.74|5667.74|5667.63|5667.63|0
1637762600000|2021-11-24 14:03:20|5667.39|5667.39|5667.39|5667.39|5667.39|5667.39|5667.39|5667.39|0
1637762610000|2021-11-24 14:03:30|5667.51|5667.51|5667.17|5667.17|5667.51|5667.51|5667.17|5667.17|0
1637762660000|2021-11-24 14:04:20|5666.92|5666.92|5666.92|5666.92|5666.92|5666.92|5666.92|5666.92|0
1637762670000|2021-11-24 14:04:30|5666.58|5666.58|5666.58|5666.58|5666.58|5666.58|5666.58|5666.58|0
1637762700000|2021-11-24 14:05:00|5666.93|5666.93|5666.42|5666.42|5666.93|5666.93|5666.42|5666.42|0
1637762710000|2021-11-24 14:05:10|5666.07|5666.07|5666.07|5666.07|5666.07|5666.07|5666.07|5666.07|0
1637762740000|2021-11-24 14:05:40|5666.42|5666.42|5666.42|5666.42|5666.42|5666.42|5666.42|5666.42|0
1637762750000|2021-11-24 14:05:50|5666.07|5666.07|5666.07|5666.07|5666.07|5666.07|5666.07|5666.07|0
1637762760000|2021-11-24 14:06:00|5666.42|5666.42|5666.07|5666.07|5666.42|5666.42|5666.07|5666.07|0
1637762810000|2021-11-24 14:06:50|5665.32|5665.32|5665.32|5665.32|5665.32|5665.32|5665.32|5665.32|0
1637762860000|2021-11-24 14:07:40|5665.57|5665.57|5666.07|5666.07|5666.07|5666.07|5665.57|5665.57|0
1637762880000|2021-11-24 14:08:00|5666.32|5666.32|5666.32|5666.32|5666.32|5666.32|5666.32|5666.32|0
1637762940000|2021-11-24 14:09:00|5665.82|5665.82|5666.07|5666.07|5666.07|5666.07|5665.82|5665.82|0
1637762970000|2021-11-24 14:09:30|5666.35|5666.35|5666.35|5666.35|5666.35|5666.35|5666.35|5666.35|0
1637763090000|2021-11-24 14:11:30|5665.76|5665.76|5665.76|5665.76|5665.76|5665.76|5665.76|5665.76|0
1637763110000|2021-11-24 14:11:50|5665.48|5665.48|5665.48|5665.48|5665.48|5665.48|5665.48|5665.48|0
1637763120000|2021-11-24 14:12:00|5665.72|5665.72|5665.83|5665.83|5665.83|5665.83|5665.72|5665.72|0
1637763130000|2021-11-24 14:12:10|5666.07|5666.07|5666.07|5666.07|5666.07|5666.07|5666.07|5666.07|0
1637763140000|2021-11-24 14:12:20|5665.83|5665.83|5665.83|5665.83|5665.83|5665.83|5665.83|5665.83|0
1637763210000|2021-11-24 14:13:30|5666.08|5666.08|5666.08|5666.08|5666.08|5666.08|5666.08|5666.08|0
1637763290000|2021-11-24 14:14:50|5665.96|5665.96|5666.7|5666.7|5666.81|5666.81|5665.96|5665.96|0
1637763350000|2021-11-24 14:15:50|5666.46|5666.46|5666.7|5666.7|5666.7|5666.7|5666.46|5666.46|0
1637763370000|2021-11-24 14:16:10|5666.34|5666.34|5666.34|5666.34|5666.34|5666.34|5666.34|5666.34|0
1637763420000|2021-11-24 14:17:00|5666.7|5666.7|5666.7|5666.7|5666.7|5666.7|5666.7|5666.7|0
1637763440000|2021-11-24 14:17:20|5666.42|5666.42|5666.42|5666.42|5666.42|5666.42|5666.42|5666.42|0
1637763450000|2021-11-24 14:17:30|5666.07|5666.07|5666.07|5666.07|5666.07|5666.07|5666.07|5666.07|0
1637763470000|2021-11-24 14:17:50|5666.3|5666.3|5666.3|5666.3|5666.3|5666.3|5666.3|5666.3|0
1637763480000|2021-11-24 14:18:00|5666.65|5666.65|5667.36|5667.36|5667.36|5667.36|5666.65|5666.65|0
1637763490000|2021-11-24 14:18:10|5668.56|5668.56|5669.24|5669.24|5669.24|5669.24|5668.56|5668.56|0
1637763500000|2021-11-24 14:18:20|5668.99|5668.99|5668.89|5668.89|5668.99|5668.99|5668.14|5668.14|0
1637763550000|2021-11-24 14:19:10|5669.24|5669.24|5669.24|5669.24|5669.24|5669.24|5669.24|5669.24|0
1637763580000|2021-11-24 14:19:40|5669.83|5669.83|5669.83|5669.83|5669.83|5669.83|5669.83|5669.83|0
1637763600000|2021-11-24 14:20:00|5669.47|5669.47|5669.47|5669.47|5669.47|5669.47|5669.47|5669.47|0
1637763610000|2021-11-24 14:20:10|5669.36|5669.36|5669.36|5669.36|5669.36|5669.36|5669.36|5669.36|0
1637763650000|2021-11-24 14:20:50|5669|5669|5669|5669|5669|5669|5669|5669|0
1637763670000|2021-11-24 14:21:10|5669.12|5669.12|5669|5669|5669.12|5669.12|5669|5669|0
1637763680000|2021-11-24 14:21:20|5668.77|5668.77|5667.74|5667.74|5668.77|5668.77|5667.74|5667.74|0
1637763690000|2021-11-24 14:21:30|5667.49|5667.49|5667.14|5667.14|5667.49|5667.49|5667.14|5667.14|0
1637763720000|2021-11-24 14:22:00|5667.25|5667.25|5667.25|5667.25|5667.61|5667.61|5667.25|5667.25|0
1637763730000|2021-11-24 14:22:10|5667.61|5667.61|5667.61|5667.61|5667.61|5667.61|5667.61|5667.61|0
1637763740000|2021-11-24 14:22:20|5667.96|5667.96|5667.96|5667.96|5667.96|5667.96|5667.96|5667.96|0
1637763750000|2021-11-24 14:22:30|5668.21|5668.21|5667.74|5667.74|5668.21|5668.21|5667.74|5667.74|0
1637763810000|2021-11-24 14:23:30|5668.09|5668.09|5667.74|5667.74|5668.09|5668.09|5667.74|5667.74|0
1637763830000|2021-11-24 14:23:50|5667.5|5667.5|5666.92|5666.92|5667.5|5667.5|5666.92|5666.92|0
1637763860000|2021-11-24 14:24:20|5667.15|5667.15|5667.27|5667.27|5667.27|5667.27|5667.15|5667.15|0
1637763910000|2021-11-24 14:25:10|5667.62|5667.62|5667.27|5667.27|5667.62|5667.62|5667.27|5667.27|0
1637763920000|2021-11-24 14:25:20|5668.12|5668.12|5668.12|5668.12|5668.12|5668.12|5667.76|5667.76|0
1637763960000|2021-11-24 14:26:00|5668.46|5668.46|5668.46|5668.46|5668.46|5668.46|5668.46|5668.46|0
1637764020000|2021-11-24 14:27:00|5668.81|5668.81|5668.81|5668.81|5668.81|5668.81|5668.81|5668.81|0
1637764030000|2021-11-24 14:27:10|5668.46|5668.46|5668.46|5668.46|5668.46|5668.46|5668.46|5668.46|0
1637764060000|2021-11-24 14:27:40|5669.31|5669.31|5669.51|5669.51|5669.51|5669.51|5668.95|5668.95|0
1637764080000|2021-11-24 14:28:00|5669.87|5669.87|5671.85|5671.85|5671.85|5671.85|5669.87|5669.87|0
1637764100000|2021-11-24 14:28:20|5672.13|5672.13|5672.13|5672.13|5672.13|5672.13|5672.13|5672.13|0
1637764110000|2021-11-24 14:28:30|5672.41|5672.41|5670.79|5670.79|5672.76|5672.76|5670.79|5670.79|0
1637764120000|2021-11-24 14:28:40|5670.44|5670.44|5670.44|5670.44|5670.44|5670.44|5670.44|5670.44|0
1637764130000|2021-11-24 14:28:50|5670.69|5670.69|5670.79|5670.79|5671.04|5671.04|5670.69|5670.69|0
1637764150000|2021-11-24 14:29:10|5671.14|5671.14|5670.79|5670.79|5671.14|5671.14|5670.79|5670.79|0
1637764180000|2021-11-24 14:29:40|5670.44|5670.44|5670.56|5670.56|5670.56|5670.56|5670.44|5670.44|0
1637764190000|2021-11-24 14:29:50|5670.2|5670.2|5670.67|5670.67|5670.67|5670.67|5669.95|5669.95|0
1637764200000|2021-11-24 14:30:00|5670.32|5670.32|5671.83|5671.83|5671.83|5671.83|5669.72|5669.72|0
1637764210000|2021-11-24 14:30:10|5672.19|5672.19|5671.83|5671.83|5672.89|5672.89|5671.83|5671.83|0
1637764220000|2021-11-24 14:30:20|5672.19|5672.19|5673.99|5673.99|5673.99|5673.99|5672.19|5672.19|0
1637764230000|2021-11-24 14:30:30|5673.64|5673.64|5673.64|5673.64|5673.64|5673.64|5673.64|5673.64|0
1637764240000|2021-11-24 14:30:40|5673.29|5673.29|5673.29|5673.29|5673.29|5673.29|5673.29|5673.29|0
1637764260000|2021-11-24 14:31:00|5673.4|5673.4|5672.7|5672.7|5673.4|5673.4|5672.7|5672.7|0
1637764270000|2021-11-24 14:31:10|5672.34|5672.34|5671.04|5671.04|5672.34|5672.34|5671.04|5671.04|0
1637764280000|2021-11-24 14:31:20|5671.39|5671.39|5671.39|5671.39|5671.39|5671.39|5671.39|5671.39|0
1637764290000|2021-11-24 14:31:30|5670.68|5670.68|5669.98|5669.98|5670.68|5670.68|5669.98|5669.98|0
1637764310000|2021-11-24 14:31:50|5670.33|5670.33|5670.57|5670.57|5670.57|5670.57|5670.33|5670.33|0
1637764320000|2021-11-24 14:32:00|5670.21|5670.21|5670.21|5670.21|5670.21|5670.21|5670.21|5670.21|0
1637764340000|2021-11-24 14:32:20|5670.57|5670.57|5670.21|5670.21|5671.27|5671.27|5670.21|5670.21|0
1637764350000|2021-11-24 14:32:30|5670.46|5670.46|5670.46|5670.46|5670.46|5670.46|5670.46|5670.46|0
1637764360000|2021-11-24 14:32:40|5671.17|5671.17|5671.29|5671.29|5671.29|5671.29|5671.17|5671.17|0
1637764370000|2021-11-24 14:32:50|5670.58|5670.58|5670.58|5670.58|5670.58|5670.58|5670.58|5670.58|0
1637764380000|2021-11-24 14:33:00|5670.08|5670.08|5669.8|5669.8|5670.08|5670.08|5669.8|5669.8|0
1637764390000|2021-11-24 14:33:10|5670.16|5670.16|5669.82|5669.82|5670.17|5670.17|5669.82|5669.82|0
1637764400000|2021-11-24 14:33:20|5669.57|5669.57|5669.92|5669.92|5669.92|5669.92|5669.57|5669.57|0
1637764450000|2021-11-24 14:34:10|5670.27|5670.27|5671.93|5671.93|5671.93|5671.93|5670.27|5670.27|0
1637764460000|2021-11-24 14:34:20|5672.21|5672.21|5672.21|5672.21|5672.21|5672.21|5672.21|5672.21|0
1637764470000|2021-11-24 14:34:30|5672.57|5672.57|5673.15|5673.15|5673.51|5673.51|5672.57|5672.57|0
1637764480000|2021-11-24 14:34:40|5672.8|5672.8|5672.8|5672.8|5672.8|5672.8|5672.8|5672.8|0
1637764500000|2021-11-24 14:35:00|5673.14|5673.14|5673.02|5673.02|5673.37|5673.37|5673.02|5673.02|0
1637764520000|2021-11-24 14:35:20|5673.37|5673.37|5673.49|5673.49|5673.49|5673.49|5673.37|5673.37|0
1637764530000|2021-11-24 14:35:30|5673.14|5673.14|5672.78|5672.78|5673.14|5673.14|5672.78|5672.78|0
1637764540000|2021-11-24 14:35:40|5672.43|5672.43|5672.43|5672.43|5672.43|5672.43|5672.43|5672.43|0
1637764550000|2021-11-24 14:35:50|5672.78|5672.78|5672.78|5672.78|5672.78|5672.78|5672.43|5672.43|0
1637764560000|2021-11-24 14:36:00|5673.06|5673.06|5675.52|5675.52|5675.89|5675.89|5673.06|5673.06|0
1637764570000|2021-11-24 14:36:10|5675.87|5675.87|5674.81|5674.81|5675.87|5675.87|5674.81|5674.81|0
1637764600000|2021-11-24 14:36:40|5675.17|5675.17|5675.17|5675.17|5675.17|5675.17|5675.17|5675.17|0
1637764610000|2021-11-24 14:36:50|5675.4|5675.4|5675.4|5675.4|5675.4|5675.4|5675.4|5675.4|0
1637764620000|2021-11-24 14:37:00|5675.05|5675.05|5675.9|5675.9|5675.9|5675.9|5675.05|5675.05|0
1637764630000|2021-11-24 14:37:10|5676.48|5676.48|5676.35|5676.35|5676.48|5676.48|5675.88|5675.88|0
1637764640000|2021-11-24 14:37:20|5676|5676|5675.64|5675.64|5676|5676|5675.64|5675.64|0
1637764650000|2021-11-24 14:37:30|5676|5676|5676|5676|5676|5676|5676|5676|0
1637764660000|2021-11-24 14:37:40|5676.35|5676.35|5676|5676|5676.35|5676.35|5676|5676|0
1637764670000|2021-11-24 14:37:50|5675.64|5675.64|5675.29|5675.29|5675.64|5675.64|5675.29|5675.29|0
1637764700000|2021-11-24 14:38:20|5675.85|5675.85|5676.35|5676.35|5676.35|5676.35|5675.85|5675.85|0
1637764710000|2021-11-24 14:38:30|5676.1|5676.1|5676.35|5676.35|5676.35|5676.35|5676.1|5676.1|0
1637764720000|2021-11-24 14:38:40|5677.05|5677.05|5678.23|5678.23|5678.58|5678.58|5677.05|5677.05|0
1637764740000|2021-11-24 14:39:00|5676.82|5676.82|5675.38|5675.38|5676.82|5676.82|5675.38|5675.38|0
1637764750000|2021-11-24 14:39:10|5674.67|5674.67|5673.72|5673.72|5674.67|5674.67|5673.72|5673.72|0
1637764770000|2021-11-24 14:39:30|5673.01|5673.01|5673.01|5673.01|5673.01|5673.01|5673.01|5673.01|0
1637764780000|2021-11-24 14:39:40|5673.26|5673.26|5673.26|5673.26|5673.51|5673.51|5673.26|5673.26|0
1637764790000|2021-11-24 14:39:50|5672.79|5672.79|5672.79|5672.79|5672.79|5672.79|5672.79|5672.79|0
1637764800000|2021-11-24 14:40:00|5672.46|5672.46|5672.46|5672.46|5672.46|5672.46|5672.46|5672.46|0
1637764810000|2021-11-24 14:40:10|5671.99|5671.99|5671.99|5671.99|5671.99|5671.99|5671.99|5671.99|0
1637764820000|2021-11-24 14:40:20|5672.34|5672.34|5672.34|5672.34|5672.34|5672.34|5672.34|5672.34|0
1637764830000|2021-11-24 14:40:30|5672.69|5672.69|5672.49|5672.49|5673.19|5673.19|5672.49|5672.49|0
1637764840000|2021-11-24 14:40:40|5672.84|5672.84|5673.19|5673.19|5673.19|5673.19|5672.84|5672.84|0
1637764850000|2021-11-24 14:40:50|5672.69|5672.69|5672.69|5672.69|5672.69|5672.69|5672.69|5672.69|0
1637764860000|2021-11-24 14:41:00|5672.36|5672.36|5672|5672|5672.36|5672.36|5672|5672|0
1637764880000|2021-11-24 14:41:20|5671.65|5671.65|5672|5672|5672|5672|5671.65|5671.65|0
1637764900000|2021-11-24 14:41:40|5672.25|5672.25|5671.9|5671.9|5672.25|5672.25|5671.9|5671.9|0
1637764910000|2021-11-24 14:41:50|5672.24|5672.24|5672.24|5672.24|5672.24|5672.24|5672.24|5672.24|0
1637764940000|2021-11-24 14:42:20|5671.99|5671.99|5671.99|5671.99|5671.99|5671.99|5671.99|5671.99|0
1637764960000|2021-11-24 14:42:40|5672.11|5672.11|5671.87|5671.87|5672.11|5672.11|5671.87|5671.87|0
1637764970000|2021-11-24 14:42:50|5671.99|5671.99|5671.99|5671.99|5671.99|5671.99|5671.99|5671.99|0
1637765000000|2021-11-24 14:43:20|5672.22|5672.22|5672.22|5672.22|5672.22|5672.22|5672.22|5672.22|0
1637765010000|2021-11-24 14:43:30|5671.97|5671.97|5671.97|5671.97|5671.97|5671.97|5671.97|5671.97|0
1637765040000|2021-11-24 14:44:00|5672.33|5672.33|5672.33|5672.33|5672.33|5672.33|5672.33|5672.33|0
1637765070000|2021-11-24 14:44:30|5672.08|5672.08|5671.74|5671.74|5672.08|5672.08|5671.74|5671.74|0
1637765080000|2021-11-24 14:44:40|5672.09|5672.09|5672.44|5672.44|5672.44|5672.44|5672.09|5672.09|0
1637765100000|2021-11-24 14:45:00|5673.15|5673.15|5673.86|5673.86|5673.86|5673.86|5673.15|5673.15|0
1637765110000|2021-11-24 14:45:10|5674.11|5674.11|5674.42|5674.42|5674.8|5674.8|5674.09|5674.09|0
1637765120000|2021-11-24 14:45:20|5674.3|5674.3|5673.96|5673.96|5674.3|5674.3|5673.96|5673.96|0
1637765150000|2021-11-24 14:45:50|5673.68|5673.68|5673.68|5673.68|5673.68|5673.68|5673.68|5673.68|0
1637765160000|2021-11-24 14:46:00|5673.45|5673.45|5672.98|5672.98|5673.45|5673.45|5672.98|5672.98|0
1637765170000|2021-11-24 14:46:10|5672.63|5672.63|5672.27|5672.27|5672.63|5672.63|5672.27|5672.27|0
1637765180000|2021-11-24 14:46:20|5672.98|5672.98|5672.98|5672.98|5672.98|5672.98|5672.98|5672.98|0
1637765190000|2021-11-24 14:46:30|5672.73|5672.73|5672.73|5672.73|5672.73|5672.73|5672.73|5672.73|0
1637765210000|2021-11-24 14:46:50|5673.44|5673.44|5673.44|5673.44|5673.44|5673.44|5673.44|5673.44|0
1637765220000|2021-11-24 14:47:00|5673.08|5673.08|5672.48|5672.48|5673.08|5673.08|5671.88|5671.88|0
1637765260000|2021-11-24 14:47:40|5672.83|5672.83|5673.89|5673.89|5673.89|5673.89|5672.83|5672.83|0
1637765270000|2021-11-24 14:47:50|5672.83|5672.83|5672.83|5672.83|5672.83|5672.83|5672.83|5672.83|0
1637765280000|2021-11-24 14:48:00|5673.19|5673.19|5673.19|5673.19|5673.19|5673.19|5673.19|5673.19|0
1637765320000|2021-11-24 14:48:40|5672.83|5672.83|5672.83|5672.83|5672.83|5672.83|5672.83|5672.83|0
1637765350000|2021-11-24 14:49:10|5673.54|5673.54|5674.04|5674.04|5674.04|5674.04|5673.54|5673.54|0
1637765360000|2021-11-24 14:49:20|5673.68|5673.68|5673.33|5673.33|5673.68|5673.68|5673.33|5673.33|0
1637765370000|2021-11-24 14:49:30|5673.21|5673.21|5673.21|5673.21|5673.21|5673.21|5673.21|5673.21|0
1637765380000|2021-11-24 14:49:40|5672.86|5672.86|5673.1|5673.1|5673.33|5673.33|5672.86|5672.86|0
1637765390000|2021-11-24 14:49:50|5672.98|5672.98|5673.1|5673.1|5673.21|5673.21|5672.98|5672.98|0
1637765400000|2021-11-24 14:50:00|5673.44|5673.44|5673.44|5673.44|5673.79|5673.79|5673.44|5673.44|0
1637765420000|2021-11-24 14:50:20|5673.08|5673.08|5674.14|5674.14|5674.14|5674.14|5673.08|5673.08|0
1637765430000|2021-11-24 14:50:30|5673.79|5673.79|5673.08|5673.08|5673.79|5673.79|5673.08|5673.08|0
1637765440000|2021-11-24 14:50:40|5673.44|5673.44|5674.3|5674.3|5674.3|5674.3|5672.85|5672.85|0
1637765460000|2021-11-24 14:51:00|5674.66|5674.66|5674.66|5674.66|5674.66|5674.66|5674.66|5674.66|0
1637765480000|2021-11-24 14:51:20|5673.24|5673.24|5674.66|5674.66|5674.66|5674.66|5673.24|5673.24|0
1637765490000|2021-11-24 14:51:30|5673.6|5673.6|5673.95|5673.95|5674.3|5674.3|5673.6|5673.6|0
1637765500000|2021-11-24 14:51:40|5672.89|5672.89|5673.25|5673.25|5673.6|5673.6|5672.89|5672.89|0
1637765510000|2021-11-24 14:51:50|5672.89|5672.89|5673.25|5673.25|5673.25|5673.25|5672.89|5672.89|0
1637765520000|2021-11-24 14:52:00|5673.95|5673.95|5674.3|5674.3|5674.3|5674.3|5673.95|5673.95|0
1637765550000|2021-11-24 14:52:30|5675.01|5675.01|5675.01|5675.01|5675.01|5675.01|5675.01|5675.01|0
1637765560000|2021-11-24 14:52:40|5674.3|5674.3|5674.65|5674.65|5674.65|5674.65|5674.3|5674.3|0
1637765570000|2021-11-24 14:52:50|5674.54|5674.54|5673.83|5673.83|5674.54|5674.54|5673.83|5673.83|0
1637765580000|2021-11-24 14:53:00|5673.58|5673.58|5673.58|5673.58|5673.58|5673.58|5673.58|5673.58|0
1637765590000|2021-11-24 14:53:10|5673.33|5673.33|5672.63|5672.63|5673.33|5673.33|5672.27|5672.27|0
1637765600000|2021-11-24 14:53:20|5672.27|5672.27|5672.27|5672.27|5672.27|5672.27|5672.27|5672.27|0
1637765610000|2021-11-24 14:53:30|5672.63|5672.63|5672.98|5672.98|5672.98|5672.98|5672.63|5672.63|0
1637765620000|2021-11-24 14:53:40|5672.3|5672.3|5671.86|5671.86|5672.3|5672.3|5671.61|5671.61|0
1637765640000|2021-11-24 14:54:00|5671.51|5671.51|5671.51|5671.51|5671.51|5671.51|5671.51|5671.51|0
1637765650000|2021-11-24 14:54:10|5672.21|5672.21|5672.21|5672.21|5672.21|5672.21|5672.21|5672.21|0
1637765690000|2021-11-24 14:54:50|5671.86|5671.86|5671.86|5671.86|5671.86|5671.86|5671.86|5671.86|0
1637765700000|2021-11-24 14:55:00|5671.51|5671.51|5671.51|5671.51|5671.51|5671.51|5671.51|5671.51|0
1637765720000|2021-11-24 14:55:20|5671.16|5671.16|5671.16|5671.16|5671.16|5671.16|5671.16|5671.16|0
1637765730000|2021-11-24 14:55:30|5669.39|5669.39|5669.39|5669.39|5669.39|5669.39|5669.39|5669.39|0
1637765740000|2021-11-24 14:55:40|5668.69|5668.69|5668.33|5668.33|5668.69|5668.69|5667.98|5667.98|0
1637765760000|2021-11-24 14:56:00|5668.58|5668.58|5668.58|5668.58|5668.58|5668.58|5668.58|5668.58|0
1637765770000|2021-11-24 14:56:10|5668.23|5668.23|5667.52|5667.52|5668.23|5668.23|5667.52|5667.52|0
1637765790000|2021-11-24 14:56:30|5667.87|5667.87|5666.73|5666.73|5667.87|5667.87|5666.73|5666.73|0
1637765800000|2021-11-24 14:56:40|5665.67|5665.67|5665.67|5665.67|5665.67|5665.67|5665.67|5665.67|0
1637765830000|2021-11-24 14:57:10|5667.44|5667.44|5667.09|5667.09|5667.79|5667.79|5667.09|5667.09|0
1637765860000|2021-11-24 14:57:40|5666.85|5666.85|5666.85|5666.85|5666.85|5666.85|5666.85|5666.85|0
1637765870000|2021-11-24 14:57:50|5667.2|5667.2|5666.85|5666.85|5667.2|5667.2|5666.85|5666.85|0
1637765880000|2021-11-24 14:58:00|5667.91|5667.91|5669.32|5669.32|5669.32|5669.32|5667.91|5667.91|0
1637765900000|2021-11-24 14:58:20|5667.91|5667.91|5669.76|5669.76|5669.76|5669.76|5667.91|5667.91|0
1637765910000|2021-11-24 14:58:30|5670.01|5670.01|5669.65|5669.65|5670.01|5670.01|5669.65|5669.65|0
1637765950000|2021-11-24 14:59:10|5669.77|5669.77|5669.77|5669.77|5669.77|5669.77|5669.77|5669.77|0
1637765970000|2021-11-24 14:59:30|5669.42|5669.42|5669.65|5669.65|5669.65|5669.65|5669.42|5669.42|0
1637765980000|2021-11-24 14:59:40|5670|5670|5670|5670|5670.71|5670.71|5670|5670|0
1637765990000|2021-11-24 14:59:50|5671.06|5671.06|5671.06|5671.06|5671.06|5671.06|5671.06|5671.06|0
1637766000000|2021-11-24 15:00:00|5671.42|5671.42|5671.81|5671.81|5671.81|5671.81|5671.42|5671.42|0
1637766010000|2021-11-24 15:00:10|5672.15|5672.15|5673.21|5673.21|5673.21|5673.21|5672.15|5672.15|0
1637766030000|2021-11-24 15:00:30|5673.91|5673.91|5673.91|5673.91|5673.91|5673.91|5673.91|5673.91|0
1637766040000|2021-11-24 15:00:40|5674.62|5674.62|5674.61|5674.61|5674.62|5674.62|5674.61|5674.61|0
1637766050000|2021-11-24 15:00:50|5675.1|5675.1|5675.1|5675.1|5675.1|5675.1|5675.1|5675.1|0
1637766060000|2021-11-24 15:01:00|5674.75|5674.75|5674.75|5674.75|5674.75|5674.75|5674.75|5674.75|0
1637766080000|2021-11-24 15:01:20|5674.4|5674.4|5674.75|5674.75|5674.75|5674.75|5674.4|5674.4|0
1637766110000|2021-11-24 15:01:50|5674.4|5674.4|5674.4|5674.4|5674.4|5674.4|5674.4|5674.4|0
1637766120000|2021-11-24 15:02:00|5674.51|5674.51|5676.29|5676.29|5676.29|5676.29|5674.18|5674.18|0
1637766130000|2021-11-24 15:02:10|5676.06|5676.06|5676.06|5676.06|5676.06|5676.06|5676.06|5676.06|0
1637766140000|2021-11-24 15:02:20|5676.41|5676.41|5677|5677|5677|5677|5676.41|5676.41|0
1637766150000|2021-11-24 15:02:30|5676.65|5676.65|5676.65|5676.65|5677|5677|5676.65|5676.65|0
1637766160000|2021-11-24 15:02:40|5677|5677|5676.9|5676.9|5677|5677|5676.29|5676.29|0
1637766170000|2021-11-24 15:02:50|5676.54|5676.54|5676.07|5676.07|5676.9|5676.9|5676.07|5676.07|0
1637766180000|2021-11-24 15:03:00|5675.01|5675.01|5675.01|5675.01|5675.01|5675.01|5674.66|5674.66|0
1637766200000|2021-11-24 15:03:20|5675.37|5675.37|5674.54|5674.54|5675.37|5675.37|5674.31|5674.31|0
1637766210000|2021-11-24 15:03:30|5674.82|5674.82|5674.82|5674.82|5674.82|5674.82|5674.82|5674.82|0
1637766220000|2021-11-24 15:03:40|5675.53|5675.53|5675.53|5675.53|5675.53|5675.53|5675.53|5675.53|0
1637766230000|2021-11-24 15:03:50|5675.88|5675.88|5675.88|5675.88|5675.88|5675.88|5675.88|5675.88|0
1637766240000|2021-11-24 15:04:00|5676.94|5676.94|5676.59|5676.59|5676.94|5676.94|5676.59|5676.59|0
1637766260000|2021-11-24 15:04:20|5677.76|5677.76|5679.23|5679.23|5679.23|5679.23|5677.76|5677.76|0
1637766270000|2021-11-24 15:04:30|5679.94|5679.94|5678.88|5678.88|5679.94|5679.94|5678.52|5678.52|0
1637766280000|2021-11-24 15:04:40|5679.58|5679.58|5679.23|5679.23|5679.58|5679.58|5679.23|5679.23|0
1637766290000|2021-11-24 15:04:50|5678.88|5678.88|5678.88|5678.88|5678.88|5678.88|5678.88|5678.88|0
1637766300000|2021-11-24 15:05:00|5678.52|5678.52|5678.88|5678.88|5678.88|5678.88|5678.52|5678.52|0
1637766310000|2021-11-24 15:05:10|5678.52|5678.52|5678.52|5678.52|5678.52|5678.52|5678.52|5678.52|0
1637766320000|2021-11-24 15:05:20|5678.17|5678.17|5678.52|5678.52|5678.52|5678.52|5678.17|5678.17|0
1637766350000|2021-11-24 15:05:50|5678.17|5678.17|5678.52|5678.52|5678.52|5678.52|5678.17|5678.17|0
1637766360000|2021-11-24 15:06:00|5678.88|5678.88|5678.52|5678.52|5678.88|5678.88|5678.52|5678.52|0
1637766380000|2021-11-24 15:06:20|5678.88|5678.88|5678.88|5678.88|5678.88|5678.88|5678.88|5678.88|0
1637766390000|2021-11-24 15:06:30|5679.16|5679.16|5679.16|5679.16|5679.16|5679.16|5679.16|5679.16|0
1637766410000|2021-11-24 15:06:50|5678.8|5678.8|5678.8|5678.8|5678.8|5678.8|5678.8|5678.8|0
1637766420000|2021-11-24 15:07:00|5678.11|5678.11|5676.23|5676.23|5678.11|5678.11|5676.23|5676.23|0
1637766440000|2021-11-24 15:07:20|5676.58|5676.58|5676.58|5676.58|5676.58|5676.58|5676.58|5676.58|0
1637766450000|2021-11-24 15:07:30|5676.94|5676.94|5677.64|5677.64|5677.64|5677.64|5676.94|5676.94|0
1637766490000|2021-11-24 15:08:10|5677.52|5677.52|5677.52|5677.52|5677.52|5677.52|5677.52|5677.52|0
1637766500000|2021-11-24 15:08:20|5677.41|5677.41|5677.29|5677.29|5677.41|5677.41|5677.29|5677.29|0
1637766510000|2021-11-24 15:08:30|5677.54|5677.54|5677.54|5677.54|5677.54|5677.54|5677.54|5677.54|0
1637766520000|2021-11-24 15:08:40|5677.89|5677.89|5678.13|5678.13|5678.13|5678.13|5677.89|5677.89|0
1637766530000|2021-11-24 15:08:50|5678.01|5678.01|5678.01|5678.01|5678.01|5678.01|5678.01|5678.01|0
1637766540000|2021-11-24 15:09:00|5677.66|5677.66|5677.41|5677.41|5677.66|5677.66|5677.41|5677.41|0
1637766570000|2021-11-24 15:09:30|5677.06|5677.06|5677.06|5677.06|5677.06|5677.06|5677.06|5677.06|0
1637766580000|2021-11-24 15:09:40|5677.39|5677.39|5677.04|5677.04|5677.39|5677.39|5677.04|5677.04|0
1637766600000|2021-11-24 15:10:00|5676.92|5676.92|5676.92|5676.92|5676.92|5676.92|5676.92|5676.92|0
1637766610000|2021-11-24 15:10:10|5677.28|5677.28|5677.28|5677.28|5677.28|5677.28|5677.28|5677.28|0
1637766630000|2021-11-24 15:10:30|5677.98|5677.98|5677.98|5677.98|5677.98|5677.98|5677.98|5677.98|0
1637766640000|2021-11-24 15:10:40|5678.34|5678.34|5677.98|5677.98|5678.34|5678.34|5677.98|5677.98|0
1637766660000|2021-11-24 15:11:00|5678.34|5678.34|5678.34|5678.34|5678.34|5678.34|5678.34|5678.34|0
1637766680000|2021-11-24 15:11:20|5677.98|5677.98|5677.98|5677.98|5677.98|5677.98|5677.98|5677.98|0
1637766710000|2021-11-24 15:11:50|5678.26|5678.26|5678.26|5678.26|5678.26|5678.26|5678.26|5678.26|0
1637766770000|2021-11-24 15:12:50|5677.56|5677.56|5677.91|5677.91|5677.91|5677.91|5677.56|5677.56|0
1637766790000|2021-11-24 15:13:10|5677.66|5677.66|5677.66|5677.66|5677.66|5677.66|5677.66|5677.66|0
1637766800000|2021-11-24 15:13:20|5678.41|5678.41|5678.66|5678.66|5678.66|5678.66|5678.41|5678.41|0
1637766810000|2021-11-24 15:13:30|5678.41|5678.41|5678.41|5678.41|5678.41|5678.41|5678.41|5678.41|0
1637766820000|2021-11-24 15:13:40|5678.07|5678.07|5677.73|5677.73|5678.07|5678.07|5677.73|5677.73|0
1637766840000|2021-11-24 15:14:00|5677.02|5677.02|5675.67|5675.67|5677.02|5677.02|5675.67|5675.67|0
1637766850000|2021-11-24 15:14:10|5676.01|5676.01|5676.01|5676.01|5676.01|5676.01|5676.01|5676.01|0
1637766900000|2021-11-24 15:15:00|5674.95|5674.95|5674.6|5674.6|5674.95|5674.95|5674.6|5674.6|0
1637766950000|2021-11-24 15:15:50|5674.95|5674.95|5675.3|5675.3|5675.3|5675.3|5674.95|5674.95|0
1637766970000|2021-11-24 15:16:10|5675.66|5675.66|5675.66|5675.66|5675.66|5675.66|5675.66|5675.66|0
1637766990000|2021-11-24 15:16:30|5675.94|5675.94|5675.66|5675.66|5675.94|5675.94|5675.66|5675.66|0
1637767020000|2021-11-24 15:17:00|5676.36|5676.36|5676.48|5676.48|5676.48|5676.48|5676.36|5676.36|0
1637767030000|2021-11-24 15:17:10|5676.13|5676.13|5676.48|5676.48|5676.48|5676.48|5676.13|5676.13|0
1637767040000|2021-11-24 15:17:20|5676.13|5676.13|5675.77|5675.77|5676.13|5676.13|5675.42|5675.42|0
1637767060000|2021-11-24 15:17:40|5676.13|5676.13|5676.13|5676.13|5676.13|5676.13|5676.13|5676.13|0
1637767080000|2021-11-24 15:18:00|5675.63|5675.63|5675.88|5675.88|5676.13|5676.13|5675.63|5675.63|0
1637767090000|2021-11-24 15:18:10|5676.23|5676.23|5678.26|5678.26|5678.26|5678.26|5676.23|5676.23|0
1637767120000|2021-11-24 15:18:40|5679.67|5679.67|5680.38|5680.38|5680.38|5680.38|5679.67|5679.67|0
1637767150000|2021-11-24 15:19:10|5679.67|5679.67|5680.35|5680.35|5680.35|5680.35|5678.96|5678.96|0
1637767160000|2021-11-24 15:19:20|5680.58|5680.58|5680.58|5680.58|5680.58|5680.58|5680.58|5680.58|0
1637767180000|2021-11-24 15:19:40|5680.82|5680.82|5680.82|5680.82|5680.82|5680.82|5680.82|5680.82|0
1637767190000|2021-11-24 15:19:50|5680.46|5680.46|5680.46|5680.46|5680.46|5680.46|5680.46|5680.46|0
1637767200000|2021-11-24 15:20:00|5680.74|5680.74|5680.74|5680.74|5680.74|5680.74|5680.74|5680.74|0
1637767240000|2021-11-24 15:20:40|5679.68|5679.68|5680.04|5680.04|5680.04|5680.04|5679.68|5679.68|0
1637767270000|2021-11-24 15:21:10|5679.33|5679.33|5678.74|5678.74|5679.33|5679.33|5678.74|5678.74|0
1637767280000|2021-11-24 15:21:20|5678.49|5678.49|5678.49|5678.49|5678.49|5678.49|5678.49|5678.49|0
1637767290000|2021-11-24 15:21:30|5678.14|5678.14|5676.36|5676.36|5678.14|5678.14|5676.36|5676.36|0
1637767310000|2021-11-24 15:21:50|5676.72|5676.72|5676.72|5676.72|5676.72|5676.72|5676.72|5676.72|0
1637767320000|2021-11-24 15:22:00|5676.36|5676.36|5676.72|5676.72|5676.72|5676.72|5676.36|5676.36|0
1637767330000|2021-11-24 15:22:10|5676.36|5676.36|5676.36|5676.36|5676.36|5676.36|5676.36|5676.36|0
1637767350000|2021-11-24 15:22:30|5677.21|5677.21|5678.17|5678.17|5678.17|5678.17|5677.21|5677.21|0
1637767360000|2021-11-24 15:22:40|5678.52|5678.52|5677.77|5677.77|5678.52|5678.52|5677.77|5677.77|0
1637767370000|2021-11-24 15:22:50|5678.13|5678.13|5678.48|5678.48|5678.48|5678.48|5678.13|5678.13|0
1637767420000|2021-11-24 15:23:40|5678.14|5678.14|5678.14|5678.14|5678.14|5678.14|5678.14|5678.14|0
1637767450000|2021-11-24 15:24:10|5678.48|5678.48|5679.19|5679.19|5679.19|5679.19|5678.48|5678.48|0
1637767460000|2021-11-24 15:24:20|5678.48|5678.48|5678.48|5678.48|5678.48|5678.48|5678.48|5678.48|0
1637767480000|2021-11-24 15:24:40|5678.13|5678.13|5678.13|5678.13|5678.13|5678.13|5678.13|5678.13|0
1637767490000|2021-11-24 15:24:50|5678.48|5678.48|5678.48|5678.48|5678.48|5678.48|5678.48|5678.48|0
1637767500000|2021-11-24 15:25:00|5678.13|5678.13|5678.13|5678.13|5678.13|5678.13|5678.13|5678.13|0
1637767530000|2021-11-24 15:25:30|5678.48|5678.48|5679.65|5679.65|5680.36|5680.36|5678.48|5678.48|0
1637767540000|2021-11-24 15:25:40|5679.3|5679.3|5679.3|5679.3|5679.3|5679.3|5679.3|5679.3|0
1637767550000|2021-11-24 15:25:50|5680.01|5680.01|5680.97|5680.97|5681.33|5681.33|5680.01|5680.01|0
1637767560000|2021-11-24 15:26:00|5682.03|5682.03|5681.33|5681.33|5682.03|5682.03|5681.33|5681.33|0
1637767580000|2021-11-24 15:26:20|5681.09|5681.09|5680.98|5680.98|5681.09|5681.09|5680.98|5680.98|0
1637767590000|2021-11-24 15:26:30|5680.62|5680.62|5680.27|5680.27|5680.62|5680.62|5680.27|5680.27|0
1637767600000|2021-11-24 15:26:40|5680.03|5680.03|5680.03|5680.03|5680.03|5680.03|5680.03|5680.03|0
1637767650000|2021-11-24 15:27:30|5680.38|5680.38|5681.43|5681.43|5681.43|5681.43|5680.38|5680.38|0
1637767670000|2021-11-24 15:27:50|5681.32|5681.32|5681.67|5681.67|5681.67|5681.67|5681.32|5681.32|0
1637767690000|2021-11-24 15:28:10|5681.92|5681.92|5681.92|5681.92|5681.92|5681.92|5681.92|5681.92|0
1637767700000|2021-11-24 15:28:20|5681.57|5681.57|5681.57|5681.57|5681.57|5681.57|5681.57|5681.57|0
1637767710000|2021-11-24 15:28:30|5681.21|5681.21|5681.21|5681.21|5681.21|5681.21|5681.21|5681.21|0
1637767740000|2021-11-24 15:29:00|5680.51|5680.51|5680.51|5680.51|5680.51|5680.51|5680.51|5680.51|0
1637767760000|2021-11-24 15:29:20|5681.21|5681.21|5681.21|5681.21|5681.21|5681.21|5681.21|5681.21|0
1637767780000|2021-11-24 15:29:40|5681.89|5681.89|5684.15|5684.15|5684.86|5684.86|5681.89|5681.89|0
1637767800000|2021-11-24 15:30:00|5684.51|5684.51|5685.57|5685.57|5685.57|5685.57|5684.51|5684.51|0
1637767810000|2021-11-24 15:30:10|5685.45|5685.45|5685.45|5685.45|5685.45|5685.45|5685.45|5685.45|0
1637767820000|2021-11-24 15:30:20|5685.33|5685.33|5685.22|5685.22|5685.33|5685.33|5685.22|5685.22|0
1637767830000|2021-11-24 15:30:30|5684.97|5684.97|5683.55|5683.55|5684.97|5684.97|5682.85|5682.85|0
1637767870000|2021-11-24 15:31:10|5683.2|5683.2|5683.2|5683.2|5683.2|5683.2|5683.2|5683.2|0
1637767880000|2021-11-24 15:31:20|5682.86|5682.86|5682.86|5682.86|5682.86|5682.86|5682.86|5682.86|0
1637767920000|2021-11-24 15:32:00|5683.57|5683.57|5684.63|5684.63|5684.63|5684.63|5683.22|5683.22|0
1637767930000|2021-11-24 15:32:10|5684.27|5684.27|5684.63|5684.63|5684.63|5684.63|5684.27|5684.27|0
1637767940000|2021-11-24 15:32:20|5684.98|5684.98|5686.04|5686.04|5686.04|5686.04|5684.98|5684.98|0
1637767960000|2021-11-24 15:32:40|5685.33|5685.33|5685.33|5685.33|5685.33|5685.33|5685.33|5685.33|0
1637768000000|2021-11-24 15:33:20|5685.83|5685.83|5685.83|5685.83|5685.83|5685.83|5685.83|5685.83|0
1637768020000|2021-11-24 15:33:40|5685.58|5685.58|5685.58|5685.58|5685.58|5685.58|5685.58|5685.58|0
1637768040000|2021-11-24 15:34:00|5685.93|5685.93|5685.93|5685.93|5685.93|5685.93|5685.93|5685.93|0
1637768050000|2021-11-24 15:34:10|5685.22|5685.22|5685.58|5685.58|5685.58|5685.58|5684.17|5684.17|0
1637768080000|2021-11-24 15:34:40|5684.17|5684.17|5684.52|5684.52|5684.52|5684.52|5684.17|5684.17|0
1637768110000|2021-11-24 15:35:10|5684.87|5684.87|5684.87|5684.87|5684.87|5684.87|5684.87|5684.87|0
1637768130000|2021-11-24 15:35:30|5685.22|5685.22|5687.34|5687.34|5687.34|5687.34|5685.22|5685.22|0
1637768140000|2021-11-24 15:35:40|5687.81|5687.81|5687.46|5687.46|5687.81|5687.81|5687.46|5687.46|0
1637768150000|2021-11-24 15:35:50|5687.81|5687.81|5688.52|5688.52|5688.52|5688.52|5687.81|5687.81|0
1637768160000|2021-11-24 15:36:00|5687.46|5687.46|5687.34|5687.34|5687.46|5687.46|5687.1|5687.1|0
1637768170000|2021-11-24 15:36:10|5684.87|5684.87|5685.57|5685.57|5685.57|5685.57|5684.87|5684.87|0
1637768180000|2021-11-24 15:36:20|5685.93|5685.93|5686.99|5686.99|5686.99|5686.99|5685.93|5685.93|0
1637768190000|2021-11-24 15:36:30|5686.28|5686.28|5686.28|5686.28|5686.28|5686.28|5686.28|5686.28|0
1637768200000|2021-11-24 15:36:40|5685.93|5685.93|5686.18|5686.18|5686.18|5686.18|5685.93|5685.93|0
1637768220000|2021-11-24 15:37:00|5685.47|5685.47|5685.47|5685.47|5685.47|5685.47|5685.47|5685.47|0
1637768230000|2021-11-24 15:37:10|5686.18|5686.18|5686.18|5686.18|5686.18|5686.18|5686.18|5686.18|0
1637768240000|2021-11-24 15:37:20|5685.94|5685.94|5685.94|5685.94|5685.94|5685.94|5685.94|5685.94|0
1637768260000|2021-11-24 15:37:40|5685.83|5685.83|5686.18|5686.18|5686.18|5686.18|5685.83|5685.83|0
1637768280000|2021-11-24 15:38:00|5685.47|5685.47|5685.83|5685.83|5685.83|5685.83|5685.47|5685.47|0
1637768350000|2021-11-24 15:39:10|5686.1|5686.1|5686.1|5686.1|5686.1|5686.1|5686.1|5686.1|0
1637768380000|2021-11-24 15:39:40|5686.44|5686.44|5686.44|5686.44|5686.44|5686.44|5686.44|5686.44|0
1637768410000|2021-11-24 15:40:10|5686.68|5686.68|5686.66|5686.66|5686.68|5686.68|5686.31|5686.31|0
1637768420000|2021-11-24 15:40:20|5686.42|5686.42|5686.42|5686.42|5686.42|5686.42|5686.42|5686.42|0
1637768450000|2021-11-24 15:40:50|5685.71|5685.71|5685.71|5685.71|5685.71|5685.71|5685.71|5685.71|0
1637768460000|2021-11-24 15:41:00|5686.31|5686.31|5686.31|5686.31|5686.31|5686.31|5686.31|5686.31|0
1637768470000|2021-11-24 15:41:10|5686.59|5686.59|5687.93|5687.93|5687.93|5687.93|5686.59|5686.59|0
1637768520000|2021-11-24 15:42:00|5687.58|5687.58|5687.22|5687.22|5687.58|5687.58|5687.22|5687.22|0
1637768530000|2021-11-24 15:42:10|5687.11|5687.11|5687.11|5687.11|5687.11|5687.11|5687.11|5687.11|0
1637768580000|2021-11-24 15:43:00|5686.83|5686.83|5686.83|5686.83|5686.83|5686.83|5686.83|5686.83|0
1637768630000|2021-11-24 15:43:50|5686.49|5686.49|5686.49|5686.49|5686.49|5686.49|5686.49|5686.49|0
1637768640000|2021-11-24 15:44:00|5686.83|5686.83|5687.89|5687.89|5687.89|5687.89|5686.83|5686.83|0
1637768660000|2021-11-24 15:44:20|5688.24|5688.24|5688.24|5688.24|5688.24|5688.24|5688.24|5688.24|0
1637768690000|2021-11-24 15:44:50|5687.89|5687.89|5687.77|5687.77|5687.89|5687.89|5687.53|5687.53|0
1637768700000|2021-11-24 15:45:00|5688.12|5688.12|5688.12|5688.12|5688.12|5688.12|5688.12|5688.12|0
1637768730000|2021-11-24 15:45:30|5688.35|5688.35|5688.83|5688.83|5689.06|5689.06|5688.35|5688.35|0
1637768750000|2021-11-24 15:45:50|5689.1|5689.1|5689.1|5689.1|5689.1|5689.1|5689.1|5689.1|0
1637768760000|2021-11-24 15:46:00|5689.78|5689.78|5691.21|5691.21|5691.21|5691.21|5689.78|5689.78|0
1637768770000|2021-11-24 15:46:10|5690.85|5690.85|5690.85|5690.85|5690.85|5690.85|5690.85|5690.85|0
1637768780000|2021-11-24 15:46:20|5690.74|5690.74|5690.74|5690.74|5690.74|5690.74|5690.74|5690.74|0
1637768800000|2021-11-24 15:46:40|5690.99|5690.99|5690.99|5690.99|5690.99|5690.99|5690.99|5690.99|0
1637768810000|2021-11-24 15:46:50|5691.32|5691.32|5691.32|5691.32|5691.32|5691.32|5691.32|5691.32|0
1637768840000|2021-11-24 15:47:20|5691.68|5691.68|5691.68|5691.68|5691.68|5691.68|5691.68|5691.68|0
1637768900000|2021-11-24 15:48:20|5692.02|5692.02|5692.02|5692.02|5692.02|5692.02|5692.02|5692.02|0
1637768910000|2021-11-24 15:48:30|5692.3|5692.3|5692.3|5692.3|5692.3|5692.3|5692.3|5692.3|0
1637768940000|2021-11-24 15:49:00|5691.59|5691.59|5691.83|5691.83|5691.94|5691.94|5691.59|5691.59|0
1637768970000|2021-11-24 15:49:30|5692.18|5692.18|5692.18|5692.18|5692.18|5692.18|5692.18|5692.18|0
1637768990000|2021-11-24 15:49:50|5692.3|5692.3|5692.18|5692.18|5692.3|5692.3|5692.18|5692.18|0
1637769000000|2021-11-24 15:50:00|5692.52|5692.52|5694.69|5694.69|5694.69|5694.69|5692.52|5692.52|0
1637769020000|2021-11-24 15:50:20|5695.4|5695.4|5695.4|5695.4|5695.4|5695.4|5695.4|5695.4|0
1637769060000|2021-11-24 15:51:00|5696.14|5696.14|5696.14|5696.14|5696.14|5696.14|5696.14|5696.14|0
1637769070000|2021-11-24 15:51:10|5695.89|5695.89|5695.54|5695.54|5695.89|5695.89|5694.13|5694.13|0
1637769080000|2021-11-24 15:51:20|5696.25|5696.25|5696.25|5696.25|5696.25|5696.25|5696.25|5696.25|0
1637769090000|2021-11-24 15:51:30|5696.6|5696.6|5696.6|5696.6|5696.95|5696.95|5696.25|5696.25|0
1637769100000|2021-11-24 15:51:40|5696.95|5696.95|5697.17|5697.17|5697.29|5697.29|5696.95|5696.95|0
1637769110000|2021-11-24 15:51:50|5696.92|5696.92|5696.22|5696.22|5696.92|5696.92|5696.22|5696.22|0
1637769120000|2021-11-24 15:52:00|5695.87|5695.87|5695.87|5695.87|5695.87|5695.87|5695.87|5695.87|0
1637769130000|2021-11-24 15:52:10|5696.14|5696.14|5696.14|5696.14|5696.14|5696.14|5696.14|5696.14|0
1637769140000|2021-11-24 15:52:20|5696.5|5696.5|5696.85|5696.85|5696.85|5696.85|5696.5|5696.5|0
1637769150000|2021-11-24 15:52:30|5697.19|5697.19|5696.48|5696.48|5697.19|5697.19|5695.78|5695.78|0
1637769180000|2021-11-24 15:53:00|5696.84|5696.84|5696.48|5696.48|5696.84|5696.84|5696.48|5696.48|0
1637769190000|2021-11-24 15:53:10|5696.14|5696.14|5695.09|5695.09|5696.14|5696.14|5695.09|5695.09|0
1637769200000|2021-11-24 15:53:20|5693.32|5693.32|5693.67|5693.67|5693.67|5693.67|5693.32|5693.32|0
1637769210000|2021-11-24 15:53:30|5694.03|5694.03|5694.03|5694.03|5694.03|5694.03|5694.03|5694.03|0
1637769220000|2021-11-24 15:53:40|5694.38|5694.38|5694.38|5694.38|5694.38|5694.38|5694.38|5694.38|0
1637769240000|2021-11-24 15:54:00|5694.73|5694.73|5694.26|5694.26|5694.73|5694.73|5694.26|5694.26|0
1637769250000|2021-11-24 15:54:10|5693.91|5693.91|5694.16|5694.16|5694.16|5694.16|5693.91|5693.91|0
1637769260000|2021-11-24 15:54:20|5693.91|5693.91|5693.57|5693.57|5693.91|5693.91|5693.57|5693.57|0
1637769270000|2021-11-24 15:54:30|5693.92|5693.92|5694.26|5694.26|5694.26|5694.26|5693.92|5693.92|0
1637769280000|2021-11-24 15:54:40|5694.61|5694.61|5694.61|5694.61|5694.61|5694.61|5694.61|5694.61|0
1637769290000|2021-11-24 15:54:50|5695.57|5695.57|5695.92|5695.92|5695.92|5695.92|5695.57|5695.57|0
1637769300000|2021-11-24 15:55:00|5696.26|5696.26|5701.24|5701.24|5701.24|5701.24|5696.26|5696.26|0
1637769310000|2021-11-24 15:55:10|5700.89|5700.89|5700.89|5700.89|5700.89|5700.89|5700.89|5700.89|0
1637769320000|2021-11-24 15:55:20|5701.6|5701.6|5701.84|5701.84|5701.84|5701.84|5701.6|5701.6|0
1637769330000|2021-11-24 15:55:30|5701.49|5701.49|5700.78|5700.78|5701.49|5701.49|5700.43|5700.43|0
1637769340000|2021-11-24 15:55:40|5701.25|5701.25|5701.25|5701.25|5701.25|5701.25|5701.25|5701.25|0
1637769350000|2021-11-24 15:55:50|5700.9|5700.9|5700.54|5700.54|5701.25|5701.25|5700.54|5700.54|0
1637769360000|2021-11-24 15:56:00|5699.87|5699.87|5699.62|5699.62|5699.87|5699.87|5699.26|5699.26|0
1637769370000|2021-11-24 15:56:10|5699.37|5699.37|5698.97|5698.97|5699.37|5699.37|5698.97|5698.97|0
1637769390000|2021-11-24 15:56:30|5698.72|5698.72|5696.46|5696.46|5698.72|5698.72|5696.46|5696.46|0
1637769430000|2021-11-24 15:57:10|5696.81|5696.81|5696.33|5696.33|5696.81|5696.81|5696.33|5696.33|0
1637769440000|2021-11-24 15:57:20|5696.44|5696.44|5699.16|5699.16|5699.16|5699.16|5696.44|5696.44|0
1637769510000|2021-11-24 15:58:30|5699.52|5699.52|5699.52|5699.52|5699.52|5699.52|5699.52|5699.52|0
1637769540000|2021-11-24 15:59:00|5699.16|5699.16|5699.16|5699.16|5699.16|5699.16|5699.16|5699.16|0
1637769570000|2021-11-24 15:59:30|5699.05|5699.05|5698.93|5698.93|5699.05|5699.05|5698.93|5698.93|0
1637769590000|2021-11-24 15:59:50|5698.68|5698.68|5698.93|5698.93|5698.93|5698.93|5698.68|5698.68|0
1637769610000|2021-11-24 16:00:10|5698.59|5698.59|5699.61|5699.61|5699.61|5699.61|5698.59|5698.59|0
1637769620000|2021-11-24 16:00:20|5699.96|5699.96|5699.96|5699.96|5699.96|5699.96|5699.96|5699.96|0
1637769640000|2021-11-24 16:00:40|5700.31|5700.31|5699.96|5699.96|5700.31|5700.31|5699.96|5699.96|0
1637769650000|2021-11-24 16:00:50|5699.71|5699.71|5699.47|5699.47|5699.71|5699.71|5699.36|5699.36|0
1637769670000|2021-11-24 16:01:10|5699.14|5699.14|5702.67|5702.67|5702.67|5702.67|5699.14|5699.14|0
1637769680000|2021-11-24 16:01:20|5702.31|5702.31|5700.9|5700.9|5702.31|5702.31|5700.9|5700.9|0
1637769690000|2021-11-24 16:01:30|5700.55|5700.55|5700.55|5700.55|5700.55|5700.55|5700.55|5700.55|0
1637769700000|2021-11-24 16:01:40|5701.96|5701.96|5703.37|5703.37|5703.37|5703.37|5701.96|5701.96|0
1637769710000|2021-11-24 16:01:50|5702.67|5702.67|5702.67|5702.67|5702.67|5702.67|5702.67|5702.67|0
1637769780000|2021-11-24 16:03:00|5702.39|5702.39|5702.39|5702.39|5702.39|5702.39|5702.39|5702.39|0
1637769790000|2021-11-24 16:03:10|5702.64|5702.64|5702.88|5702.88|5702.88|5702.88|5702.64|5702.64|0
1637769800000|2021-11-24 16:03:20|5703.59|5703.59|5702.88|5702.88|5703.59|5703.59|5702.88|5702.88|0
1637769850000|2021-11-24 16:04:10|5702.55|5702.55|5702.55|5702.55|5702.55|5702.55|5702.55|5702.55|0
1637769860000|2021-11-24 16:04:20|5702.3|5702.3|5702.3|5702.3|5702.3|5702.3|5702.3|5702.3|0
1637769870000|2021-11-24 16:04:30|5702.18|5702.18|5702.18|5702.18|5702.18|5702.18|5702.18|5702.18|0
1637769900000|2021-11-24 16:05:00|5702.06|5702.06|5702.06|5702.06|5702.06|5702.06|5702.06|5702.06|0
1637769950000|2021-11-24 16:05:50|5702.77|5702.77|5703|5703|5703|5703|5702.77|5702.77|0
1637769960000|2021-11-24 16:06:00|5702.3|5702.3|5702.3|5702.3|5702.3|5702.3|5702.3|5702.3|0
1637770000000|2021-11-24 16:06:40|5702.41|5702.41|5702.41|5702.41|5702.41|5702.41|5702.41|5702.41|0
1637770060000|2021-11-24 16:07:40|5703.12|5703.12|5703.12|5703.12|5703.12|5703.12|5703.12|5703.12|0
1637770070000|2021-11-24 16:07:50|5703|5703|5703|5703|5703|5703|5703|5703|0
1637770080000|2021-11-24 16:08:00|5702.66|5702.66|5701.99|5701.99|5702.66|5702.66|5701.99|5701.99|0
1637770090000|2021-11-24 16:08:10|5701.74|5701.74|5701.4|5701.4|5701.74|5701.74|5701.4|5701.4|0
1637770110000|2021-11-24 16:08:30|5701.06|5701.06|5701.06|5701.06|5701.06|5701.06|5701.06|5701.06|0
1637770140000|2021-11-24 16:09:00|5700.35|5700.35|5700.35|5700.35|5700.35|5700.35|5700.35|5700.35|0
1637770160000|2021-11-24 16:09:20|5700.6|5700.6|5701.56|5701.56|5701.56|5701.56|5700.51|5700.51|0
1637770170000|2021-11-24 16:09:30|5701.9|5701.9|5701.9|5701.9|5701.9|5701.9|5701.9|5701.9|0
1637770190000|2021-11-24 16:09:50|5702.6|5702.6|5701.9|5701.9|5702.6|5702.6|5701.9|5701.9|0
1637770200000|2021-11-24 16:10:00|5702.23|5702.23|5702.23|5702.23|5702.23|5702.23|5702.23|5702.23|0
1637770230000|2021-11-24 16:10:30|5702.94|5702.94|5702.94|5702.94|5702.94|5702.94|5702.94|5702.94|0
1637770260000|2021-11-24 16:11:00|5702.66|5702.66|5702.66|5702.66|5702.66|5702.66|5702.66|5702.66|0
1637770310000|2021-11-24 16:11:50|5703.37|5703.37|5703.37|5703.37|5703.37|5703.37|5703.37|5703.37|0
1637770320000|2021-11-24 16:12:00|5703.6|5703.6|5703.5|5703.5|5703.6|5703.6|5703.25|5703.25|0
1637770330000|2021-11-24 16:12:10|5702.09|5702.09|5701.72|5701.72|5702.09|5702.09|5701.38|5701.38|0
1637770370000|2021-11-24 16:12:50|5702.06|5702.06|5702.77|5702.77|5702.77|5702.77|5702.06|5702.06|0
1637770380000|2021-11-24 16:13:00|5702.43|5702.43|5702.43|5702.43|5702.43|5702.43|5702.43|5702.43|0
1637770390000|2021-11-24 16:13:10|5702.08|5702.08|5702.08|5702.08|5702.08|5702.08|5702.08|5702.08|0
1637770400000|2021-11-24 16:13:20|5702.19|5702.19|5701.72|5701.72|5702.43|5702.43|5701.72|5701.72|0
1637770420000|2021-11-24 16:13:40|5702|5702|5702|5702|5702|5702|5702|5702|0
1637770450000|2021-11-24 16:14:10|5702.34|5702.34|5702.34|5702.34|5702.34|5702.34|5702.34|5702.34|0
1637770460000|2021-11-24 16:14:20|5703.04|5703.04|5703.04|5703.04|5703.04|5703.04|5703.04|5703.04|0
1637770480000|2021-11-24 16:14:40|5703.16|5703.16|5703.16|5703.16|5703.16|5703.16|5703.16|5703.16|0
1637770540000|2021-11-24 16:15:40|5702.46|5702.46|5702.46|5702.46|5702.46|5702.46|5702.46|5702.46|0
1637770560000|2021-11-24 16:16:00|5701.96|5701.96|5701.96|5701.96|5701.96|5701.96|5701.96|5701.96|0
1637770580000|2021-11-24 16:16:20|5702.21|5702.21|5702.91|5702.91|5702.91|5702.91|5702.21|5702.21|0
1637770590000|2021-11-24 16:16:30|5703.03|5703.03|5703.03|5703.03|5703.03|5703.03|5703.03|5703.03|0
1637770600000|2021-11-24 16:16:40|5703.31|5703.31|5704.01|5704.01|5704.01|5704.01|5703.31|5703.31|0
1637770650000|2021-11-24 16:17:30|5704.72|5704.72|5704.72|5704.72|5704.72|5704.72|5704.72|5704.72|0
1637770660000|2021-11-24 16:17:40|5704.97|5704.97|5703.81|5703.81|5705.22|5705.22|5703.81|5703.81|0
1637770670000|2021-11-24 16:17:50|5703.92|5703.92|5703.81|5703.81|5703.92|5703.92|5703.81|5703.81|0
1637770690000|2021-11-24 16:18:10|5703.47|5703.47|5703.47|5703.47|5703.47|5703.47|5703.47|5703.47|0
1637770720000|2021-11-24 16:18:40|5703.22|5703.22|5703.22|5703.22|5703.22|5703.22|5703.22|5703.22|0
1637770740000|2021-11-24 16:19:00|5703.33|5703.33|5703.33|5703.33|5703.33|5703.33|5703.33|5703.33|0
1637770770000|2021-11-24 16:19:30|5703.45|5703.45|5703.57|5703.57|5703.57|5703.57|5703.45|5703.45|0
1637770780000|2021-11-24 16:19:40|5703.32|5703.32|5703.07|5703.07|5703.32|5703.32|5703.07|5703.07|0
1637770800000|2021-11-24 16:20:00|5703.57|5703.57|5702.86|5702.86|5703.57|5703.57|5702.86|5702.86|0
1637770810000|2021-11-24 16:20:10|5703.57|5703.57|5703.57|5703.57|5703.57|5703.57|5703.57|5703.57|0
1637770820000|2021-11-24 16:20:20|5702.86|5702.86|5702.86|5702.86|5702.86|5702.86|5702.86|5702.86|0
1637770830000|2021-11-24 16:20:30|5702.98|5702.98|5702.98|5702.98|5702.98|5702.98|5702.98|5702.98|0
1637770850000|2021-11-24 16:20:50|5703.32|5703.32|5704.61|5704.61|5705.32|5705.32|5703.32|5703.32|0
1637770860000|2021-11-24 16:21:00|5704.89|5704.89|5704.43|5704.43|5704.89|5704.89|5704.43|5704.43|0
1637770870000|2021-11-24 16:21:10|5703.73|5703.73|5703.73|5703.73|5703.73|5703.73|5703.73|5703.73|0
1637770930000|2021-11-24 16:22:10|5704.07|5704.07|5704.77|5704.77|5704.77|5704.77|5704.07|5704.07|0
1637770950000|2021-11-24 16:22:30|5704.07|5704.07|5704.07|5704.07|5704.07|5704.07|5704.07|5704.07|0
1637770960000|2021-11-24 16:22:40|5704.77|5704.77|5704.77|5704.77|5704.77|5704.77|5704.77|5704.77|0
1637770980000|2021-11-24 16:23:00|5704.07|5704.07|5704.07|5704.07|5704.07|5704.07|5704.07|5704.07|0
1637770990000|2021-11-24 16:23:10|5704.35|5704.35|5704.35|5704.35|5704.35|5704.35|5704.35|5704.35|0
1637771000000|2021-11-24 16:23:20|5705.05|5705.05|5705.05|5705.05|5705.05|5705.05|5705.05|5705.05|0
1637771050000|2021-11-24 16:24:10|5704.71|5704.71|5704.71|5704.71|5704.71|5704.71|5704.71|5704.71|0
1637771080000|2021-11-24 16:24:40|5704.01|5704.01|5704.01|5704.01|5704.26|5704.26|5704.01|5704.01|0
1637771090000|2021-11-24 16:24:50|5703.76|5703.76|5703.76|5703.76|5703.76|5703.76|5703.76|5703.76|0
1637771100000|2021-11-24 16:25:00|5704.01|5704.01|5704.01|5704.01|5704.71|5704.71|5704.01|5704.01|0
1637771110000|2021-11-24 16:25:10|5704.12|5704.12|5704.12|5704.12|5704.12|5704.12|5704.12|5704.12|0
1637771140000|2021-11-24 16:25:40|5704.01|5704.01|5704.01|5704.01|5704.01|5704.01|5704.01|5704.01|0
1637771180000|2021-11-24 16:26:20|5704.71|5704.71|5705.42|5705.42|5705.42|5705.42|5704.71|5704.71|0
1637771210000|2021-11-24 16:26:50|5706.13|5706.13|5706.13|5706.13|5706.13|5706.13|5706.13|5706.13|0
1637771220000|2021-11-24 16:27:00|5706.01|5706.01|5705.5|5705.5|5706.01|5706.01|5705.5|5705.5|0
1637771230000|2021-11-24 16:27:10|5706.2|5706.2|5706.32|5706.32|5706.32|5706.32|5705.5|5705.5|0
1637771240000|2021-11-24 16:27:20|5706.07|5706.07|5706.07|5706.07|5706.07|5706.07|5706.07|5706.07|0
1637771250000|2021-11-24 16:27:30|5705.95|5705.95|5705.95|5705.95|5705.95|5705.95|5705.95|5705.95|0
1637771260000|2021-11-24 16:27:40|5706.66|5706.66|5705.25|5705.25|5706.66|5706.66|5705.25|5705.25|0
1637771270000|2021-11-24 16:27:50|5705.95|5705.95|5705.95|5705.95|5705.95|5705.95|5705.95|5705.95|0
1637771280000|2021-11-24 16:28:00|5706.2|5706.2|5706.2|5706.2|5706.91|5706.91|5706.2|5706.2|0
1637771290000|2021-11-24 16:28:10|5706.91|5706.91|5706.2|5706.2|5706.91|5706.91|5706.2|5706.2|0
1637771300000|2021-11-24 16:28:20|5706.91|5706.91|5707.19|5707.19|5707.19|5707.19|5706.79|5706.79|0
1637771310000|2021-11-24 16:28:30|5706.48|5706.48|5706.23|5706.23|5706.48|5706.48|5706.23|5706.23|0
1637771320000|2021-11-24 16:28:40|5706.94|5706.94|5706.23|5706.23|5706.94|5706.94|5706.23|5706.23|0
1637771330000|2021-11-24 16:28:50|5706.91|5706.91|5706.91|5706.91|5706.91|5706.91|5706.91|5706.91|0
1637771340000|2021-11-24 16:29:00|5706.57|5706.57|5706.22|5706.22|5706.92|5706.92|5706.22|5706.22|0
1637771350000|2021-11-24 16:29:10|5705.51|5705.51|5705.51|5705.51|5705.51|5705.51|5705.51|5705.51|0
1637771360000|2021-11-24 16:29:20|5706.22|5706.22|5706.22|5706.22|5706.22|5706.22|5706.22|5706.22|0
1637771370000|2021-11-24 16:29:30|5706.71|5706.71|5706.37|5706.37|5706.71|5706.71|5706.37|5706.37|0
1637771380000|2021-11-24 16:29:40|5706.04|5706.04|5705.24|5705.24|5706.65|5706.65|5705.24|5705.24|0
1637771390000|2021-11-24 16:29:50|5705.58|5705.58|5706.99|5706.99|5706.99|5706.99|5705.58|5705.58|0
1637828100000|2021-11-25 08:15:00|5714.13|5714.13|5712.84|5712.84|5714.13|5714.13|5712.84|5712.84|0
1637828110000|2021-11-25 08:15:10|5712.13|5712.13|5710.74|5710.74|5712.13|5712.13|5710.74|5710.74|0
1637828130000|2021-11-25 08:15:30|5710.46|5710.46|5710.46|5710.46|5710.46|5710.46|5710.46|5710.46|0
1637828140000|2021-11-25 08:15:40|5710.74|5710.74|5710.74|5710.74|5710.74|5710.74|5710.74|5710.74|0
1637828160000|2021-11-25 08:16:00|5712.15|5712.15|5710.74|5710.74|5712.15|5712.15|5710.74|5710.74|0
1637828180000|2021-11-25 08:16:20|5710.04|5710.04|5711.45|5711.45|5711.45|5711.45|5710.04|5710.04|0
1637828200000|2021-11-25 08:16:40|5710.04|5710.04|5710.04|5710.04|5710.04|5710.04|5710.04|5710.04|0
1637828230000|2021-11-25 08:17:10|5710.74|5710.74|5710.74|5710.74|5710.74|5710.74|5710.74|5710.74|0
1637828240000|2021-11-25 08:17:20|5709.76|5709.76|5709.05|5709.05|5709.76|5709.76|5709.05|5709.05|0
1637828250000|2021-11-25 08:17:30|5708.58|5708.58|5708.58|5708.58|5708.58|5708.58|5708.58|5708.58|0
1637828290000|2021-11-25 08:18:10|5708.86|5708.86|5708.86|5708.86|5708.86|5708.86|5708.86|5708.86|0
1637828330000|2021-11-25 08:18:50|5709.11|5709.11|5709.11|5709.11|5709.11|5709.11|5709.11|5709.11|0
1637828340000|2021-11-25 08:19:00|5708.76|5708.76|5708.76|5708.76|5708.76|5708.76|5708.76|5708.76|0
1637828380000|2021-11-25 08:19:40|5709.44|5709.44|5709.78|5709.78|5709.78|5709.78|5709.44|5709.44|0
1637828400000|2021-11-25 08:20:00|5710.06|5710.06|5710.06|5710.06|5710.06|5710.06|5710.06|5710.06|0
1637828410000|2021-11-25 08:20:10|5710.3|5710.3|5710.3|5710.3|5710.3|5710.3|5710.3|5710.3|0
1637828440000|2021-11-25 08:20:40|5708.89|5708.89|5709.6|5709.6|5709.6|5709.6|5708.19|5708.19|0
1637828470000|2021-11-25 08:21:10|5711.72|5711.72|5711.72|5711.72|5711.72|5711.72|5711.72|5711.72|0
1637828510000|2021-11-25 08:21:50|5712.06|5712.06|5712.06|5712.06|5712.06|5712.06|5712.06|5712.06|0
1637828520000|2021-11-25 08:22:00|5712.76|5712.76|5712.76|5712.76|5712.76|5712.76|5712.76|5712.76|0
1637828580000|2021-11-25 08:23:00|5713.23|5713.23|5714.98|5714.98|5714.98|5714.98|5713.23|5713.23|0
1637828590000|2021-11-25 08:23:10|5715.26|5715.26|5716.03|5716.03|5716.03|5716.03|5715.26|5715.26|0
1637828660000|2021-11-25 08:24:20|5717.45|5717.45|5717.45|5717.45|5717.45|5717.45|5717.45|5717.45|0
1637828670000|2021-11-25 08:24:30|5718.15|5718.15|5721.05|5721.05|5721.05|5721.05|5718.15|5718.15|0
1637828690000|2021-11-25 08:24:50|5720.34|5720.34|5720.34|5720.34|5720.34|5720.34|5720.34|5720.34|0
1637828700000|2021-11-25 08:25:00|5720.81|5720.81|5720.81|5720.81|5720.81|5720.81|5720.81|5720.81|0
1637828710000|2021-11-25 08:25:10|5719.4|5719.4|5719.4|5719.4|5719.4|5719.4|5719.4|5719.4|0
1637828720000|2021-11-25 08:25:20|5718.69|5718.69|5718.69|5718.69|5718.69|5718.69|5718.69|5718.69|0
1637828760000|2021-11-25 08:26:00|5717.98|5717.98|5716.59|5716.59|5717.98|5717.98|5714.14|5714.14|0
1637828780000|2021-11-25 08:26:20|5717.3|5717.3|5717.3|5717.3|5717.3|5717.3|5717.3|5717.3|0
1637828800000|2021-11-25 08:26:40|5717.53|5717.53|5717.53|5717.53|5717.53|5717.53|5717.53|5717.53|0
1637828820000|2021-11-25 08:27:00|5718.24|5718.24|5718.24|5718.24|5718.24|5718.24|5718.24|5718.24|0
1637828830000|2021-11-25 08:27:10|5718.94|5718.94|5718.94|5718.94|5718.94|5718.94|5718.94|5718.94|0
1637828840000|2021-11-25 08:27:20|5719.62|5719.62|5719.9|5719.9|5719.9|5719.9|5719.62|5719.62|0
1637828850000|2021-11-25 08:27:30|5720.13|5720.13|5721.07|5721.07|5721.07|5721.07|5720.13|5720.13|0
1637828860000|2021-11-25 08:27:40|5722.49|5722.49|5722.76|5722.76|5722.76|5722.76|5722.49|5722.49|0
1637828900000|2021-11-25 08:28:20|5723|5723|5722.76|5722.76|5723|5723|5722.76|5722.76|0
1637828930000|2021-11-25 08:28:50|5723.23|5723.23|5723.23|5723.23|5723.23|5723.23|5723.23|5723.23|0
1637828940000|2021-11-25 08:29:00|5723.91|5723.91|5723.91|5723.91|5723.91|5723.91|5723.91|5723.91|0
1637828960000|2021-11-25 08:29:20|5723.79|5723.79|5723.68|5723.68|5723.79|5723.79|5723.68|5723.68|0
1637828970000|2021-11-25 08:29:30|5723.4|5723.4|5723.4|5723.4|5723.4|5723.4|5723.4|5723.4|0
1637828980000|2021-11-25 08:29:40|5723.63|5723.63|5723.63|5723.63|5723.63|5723.63|5723.63|5723.63|0
1637828990000|2021-11-25 08:29:50|5727.16|5727.16|5727.16|5727.16|5727.16|5727.16|5727.16|5727.16|0
1637829000000|2021-11-25 08:30:00|5726.93|5726.93|5730.4|5730.4|5731.11|5731.11|5726.93|5726.93|0
1637829020000|2021-11-25 08:30:20|5730.29|5730.29|5729.94|5729.94|5730.29|5730.29|5729.94|5729.94|0
1637829040000|2021-11-25 08:30:40|5728.53|5728.53|5728.53|5728.53|5728.53|5728.53|5728.53|5728.53|0
1637829050000|2021-11-25 08:30:50|5728.99|5728.99|5728.53|5728.53|5728.99|5728.99|5728.53|5728.53|0
1637829080000|2021-11-25 08:31:20|5728.88|5728.88|5729.58|5729.58|5729.58|5729.58|5728.88|5728.88|0
1637829110000|2021-11-25 08:31:50|5728.88|5728.88|5728.88|5728.88|5728.88|5728.88|5728.88|5728.88|0
1637829120000|2021-11-25 08:32:00|5729.23|5729.23|5729.23|5729.23|5729.23|5729.23|5729.23|5729.23|0
1637829170000|2021-11-25 08:32:50|5729.46|5729.46|5727|5727|5729.46|5729.46|5727|5727|0
1637829190000|2021-11-25 08:33:10|5727.12|5727.12|5727.12|5727.12|5727.12|5727.12|5727.12|5727.12|0
1637829220000|2021-11-25 08:33:40|5727.47|5727.47|5727.47|5727.47|5727.47|5727.47|5727.47|5727.47|0
1637829250000|2021-11-25 08:34:10|5727.13|5727.13|5727.13|5727.13|5727.13|5727.13|5727.13|5727.13|0
1637829260000|2021-11-25 08:34:20|5726.85|5726.85|5726.85|5726.85|5726.85|5726.85|5726.85|5726.85|0
1637829290000|2021-11-25 08:34:50|5726.15|5726.15|5720.71|5720.71|5726.26|5726.26|5720.71|5720.71|0
1637829300000|2021-11-25 08:35:00|5720.59|5720.59|5720.59|5720.59|5720.59|5720.59|5720.59|5720.59|0
1637829320000|2021-11-25 08:35:20|5722.71|5722.71|5722.71|5722.71|5722.71|5722.71|5722.71|5722.71|0
1637829330000|2021-11-25 08:35:30|5724.12|5724.12|5723.42|5723.42|5724.83|5724.83|5723.42|5723.42|0
1637829340000|2021-11-25 08:35:40|5723.77|5723.77|5723.77|5723.77|5723.77|5723.77|5723.77|5723.77|0
1637829360000|2021-11-25 08:36:00|5724.11|5724.11|5724.46|5724.46|5724.46|5724.46|5724.11|5724.11|0
1637829380000|2021-11-25 08:36:20|5723.99|5723.99|5723.99|5723.99|5723.99|5723.99|5723.99|5723.99|0
1637829400000|2021-11-25 08:36:40|5724.46|5724.46|5724.46|5724.46|5724.46|5724.46|5724.46|5724.46|0
1637829430000|2021-11-25 08:37:10|5724.57|5724.57|5724.57|5724.57|5724.57|5724.57|5724.57|5724.57|0
1637829450000|2021-11-25 08:37:30|5724.11|5724.11|5724.34|5724.34|5724.34|5724.34|5724.11|5724.11|0
1637829460000|2021-11-25 08:37:40|5724.68|5724.68|5724.68|5724.68|5724.68|5724.68|5724.68|5724.68|0
1637829470000|2021-11-25 08:37:50|5723.27|5723.27|5723.62|5723.62|5723.62|5723.62|5723.27|5723.27|0
1637829490000|2021-11-25 08:38:10|5723.27|5723.27|5723.62|5723.62|5723.62|5723.62|5723.27|5723.27|0
1637829510000|2021-11-25 08:38:30|5723.73|5723.73|5723.73|5723.73|5723.73|5723.73|5723.73|5723.73|0
1637829520000|2021-11-25 08:38:40|5723.27|5723.27|5723.27|5723.27|5723.27|5723.27|5723.27|5723.27|0
1637829550000|2021-11-25 08:39:10|5723.6|5723.6|5723.96|5723.96|5723.96|5723.96|5723.6|5723.6|0
1637829570000|2021-11-25 08:39:30|5724.31|5724.31|5724.31|5724.31|5724.31|5724.31|5724.31|5724.31|0
1637829580000|2021-11-25 08:39:40|5723.84|5723.84|5723.84|5723.84|5723.84|5723.84|5723.84|5723.84|0
1637829600000|2021-11-25 08:40:00|5723.13|5723.13|5723.37|5723.37|5723.37|5723.37|5723.13|5723.13|0
1637829610000|2021-11-25 08:40:10|5723.61|5723.61|5723.61|5723.61|5723.61|5723.61|5723.61|5723.61|0
1637829620000|2021-11-25 08:40:20|5723.85|5723.85|5723.85|5723.85|5723.85|5723.85|5723.85|5723.85|0
1637829650000|2021-11-25 08:40:50|5723.6|5723.6|5723.6|5723.6|5723.6|5723.6|5723.6|5723.6|0
1637829660000|2021-11-25 08:41:00|5723.72|5723.72|5723.72|5723.72|5723.72|5723.72|5723.72|5723.72|0
1637829670000|2021-11-25 08:41:10|5723.83|5723.83|5725.01|5725.01|5725.01|5725.01|5723.6|5723.6|0
1637829680000|2021-11-25 08:41:20|5725.72|5725.72|5725.72|5725.72|5725.72|5725.72|5725.72|5725.72|0
1637829710000|2021-11-25 08:41:50|5725.95|5725.95|5725.95|5725.95|5725.95|5725.95|5725.95|5725.95|0
1637829730000|2021-11-25 08:42:10|5725.83|5725.83|5725.83|5725.83|5725.83|5725.83|5725.83|5725.83|0
1637829740000|2021-11-25 08:42:20|5725.95|5725.95|5725.95|5725.95|5725.95|5725.95|5725.95|5725.95|0
1637829760000|2021-11-25 08:42:40|5726.29|5726.29|5726.51|5726.51|5726.51|5726.51|5726.06|5726.06|0
1637829770000|2021-11-25 08:42:50|5726.75|5726.75|5726.75|5726.75|5726.75|5726.75|5726.75|5726.75|0
1637829780000|2021-11-25 08:43:00|5726.04|5726.04|5726.04|5726.04|5726.04|5726.04|5725.34|5725.34|0
1637829790000|2021-11-25 08:43:10|5726.75|5726.75|5726.75|5726.75|5726.75|5726.75|5726.75|5726.75|0
1637829800000|2021-11-25 08:43:20|5726.51|5726.51|5727.22|5727.22|5727.22|5727.22|5726.51|5726.51|0
1637829870000|2021-11-25 08:44:30|5727.93|5727.93|5727.93|5727.93|5727.93|5727.93|5727.93|5727.93|0
1637829900000|2021-11-25 08:45:00|5728.48|5728.48|5729.23|5729.23|5729.23|5729.23|5728.48|5728.48|0
1637829960000|2021-11-25 08:46:00|5729.35|5729.35|5729.23|5729.23|5729.35|5729.35|5729.23|5729.23|0
1637829990000|2021-11-25 08:46:30|5728.52|5728.52|5728.52|5728.52|5728.52|5728.52|5728.52|5728.52|0
1637830020000|2021-11-25 08:47:00|5728.41|5728.41|5727.7|5727.7|5728.41|5728.41|5727.7|5727.7|0
1637830030000|2021-11-25 08:47:10|5728.41|5728.41|5728.41|5728.41|5728.41|5728.41|5728.41|5728.41|0
1637830060000|2021-11-25 08:47:40|5729.15|5729.15|5729.4|5729.4|5729.4|5729.4|5729.15|5729.15|0
1637830100000|2021-11-25 08:48:20|5729.17|5729.17|5729.05|5729.05|5729.17|5729.17|5729.05|5729.05|0
1637830110000|2021-11-25 08:48:30|5726.93|5726.93|5726.93|5726.93|5726.93|5726.93|5726.93|5726.93|0
1637830120000|2021-11-25 08:48:40|5726.7|5726.7|5726.7|5726.7|5726.7|5726.7|5726.7|5726.7|0
1637830130000|2021-11-25 08:48:50|5727.2|5727.2|5727.2|5727.2|5727.2|5727.2|5727.2|5727.2|0
1637830160000|2021-11-25 08:49:20|5727.88|5727.88|5727.88|5727.88|5727.88|5727.88|5727.88|5727.88|0
1637830170000|2021-11-25 08:49:30|5728.62|5728.62|5728.62|5728.62|5728.62|5728.62|5728.62|5728.62|0
1637830180000|2021-11-25 08:49:40|5728.5|5728.5|5728.5|5728.5|5728.5|5728.5|5728.5|5728.5|0
1637830220000|2021-11-25 08:50:20|5728.26|5728.26|5728.26|5728.26|5728.26|5728.26|5728.26|5728.26|0
1637830230000|2021-11-25 08:50:30|5726.84|5726.84|5726.84|5726.84|5726.84|5726.84|5726.84|5726.84|0
1637830240000|2021-11-25 08:50:40|5727.55|5727.55|5727.55|5727.55|5727.55|5727.55|5727.55|5727.55|0
1637830300000|2021-11-25 08:51:40|5727.21|5727.21|5727.21|5727.21|5727.21|5727.21|5727.21|5727.21|0
1637830370000|2021-11-25 08:52:50|5726.71|5726.71|5726.71|5726.71|5726.71|5726.71|5726.71|5726.71|0
1637830380000|2021-11-25 08:53:00|5726.95|5726.95|5726.95|5726.95|5726.95|5726.95|5726.95|5726.95|0
1637830420000|2021-11-25 08:53:40|5728.36|5728.36|5728.36|5728.36|5728.36|5728.36|5728.36|5728.36|0
1637830430000|2021-11-25 08:53:50|5728.11|5728.11|5727.4|5727.4|5728.11|5728.11|5727.4|5727.4|0
1637830440000|2021-11-25 08:54:00|5726.7|5726.7|5726.7|5726.7|5726.7|5726.7|5726.7|5726.7|0
1637830450000|2021-11-25 08:54:10|5726.42|5726.42|5726.42|5726.42|5726.42|5726.42|5726.42|5726.42|0
1637830460000|2021-11-25 08:54:20|5727.1|5727.1|5727.1|5727.1|5727.1|5727.1|5727.1|5727.1|0
1637830470000|2021-11-25 08:54:30|5728.51|5728.51|5728.51|5728.51|5728.51|5728.51|5728.51|5728.51|0
1637830480000|2021-11-25 08:54:40|5728.39|5728.39|5728.39|5728.39|5728.39|5728.39|5728.39|5728.39|0
1637830490000|2021-11-25 08:54:50|5728.14|5728.14|5728.14|5728.14|5728.14|5728.14|5728.14|5728.14|0
1637830530000|2021-11-25 08:55:30|5727.8|5727.8|5727.35|5727.35|5727.8|5727.8|5727.35|5727.35|0
1637830560000|2021-11-25 08:56:00|5725.94|5725.94|5725.23|5725.23|5725.94|5725.94|5725.23|5725.23|0
1637830570000|2021-11-25 08:56:10|5725.11|5725.11|5725.11|5725.11|5725.11|5725.11|5725.11|5725.11|0
1637830650000|2021-11-25 08:57:30|5726.53|5726.53|5727.23|5727.23|5727.23|5727.23|5726.53|5726.53|0
1637830670000|2021-11-25 08:57:50|5727.57|5727.57|5727.57|5727.57|5727.57|5727.57|5727.57|5727.57|0
1637830680000|2021-11-25 08:58:00|5727.34|5727.34|5726.38|5726.38|5727.34|5727.34|5726.38|5726.38|0
1637830710000|2021-11-25 08:58:30|5726.27|5726.27|5726.27|5726.27|5726.27|5726.27|5726.27|5726.27|0
1637830720000|2021-11-25 08:58:40|5726.62|5726.62|5726.62|5726.62|5726.62|5726.62|5726.62|5726.62|0
1637830730000|2021-11-25 08:58:50|5726.28|5726.28|5726.28|5726.28|5726.28|5726.28|5726.28|5726.28|0
1637830740000|2021-11-25 08:59:00|5725.94|5725.94|5725.94|5725.94|5725.94|5725.94|5725.94|5725.94|0
1637830800000|2021-11-25 09:00:00|5726.44|5726.44|5726.44|5726.44|5726.44|5726.44|5726.44|5726.44|0
1637830910000|2021-11-25 09:01:50|5726.1|5726.1|5726.1|5726.1|5726.1|5726.1|5726.1|5726.1|0
1637830930000|2021-11-25 09:02:10|5727.51|5727.51|5727.51|5727.51|5727.51|5727.51|5727.51|5727.51|0
1637830960000|2021-11-25 09:02:40|5726.8|5726.8|5727.51|5727.51|5727.51|5727.51|5726.8|5726.8|0
1637830970000|2021-11-25 09:02:50|5727.17|5727.17|5727.17|5727.17|5727.17|5727.17|5727.17|5727.17|0
1637830980000|2021-11-25 09:03:00|5727.88|5727.88|5727.88|5727.88|5727.88|5727.88|5727.88|5727.88|0
1637830990000|2021-11-25 09:03:10|5729.29|5729.29|5729.29|5729.29|5729.29|5729.29|5729.29|5729.29|0
1637831020000|2021-11-25 09:03:40|5727.88|5727.88|5727.88|5727.88|5727.88|5727.88|5727.88|5727.88|0
1637831030000|2021-11-25 09:03:50|5727.76|5727.76|5727.76|5727.76|5727.76|5727.76|5727.76|5727.76|0
1637831040000|2021-11-25 09:04:00|5726.35|5726.35|5726.35|5726.35|5726.35|5726.35|5726.35|5726.35|0
1637831080000|2021-11-25 09:04:40|5726.1|5726.1|5725.85|5725.85|5726.1|5726.1|5725.85|5725.85|0
1637831110000|2021-11-25 09:05:10|5725.51|5725.51|5725.51|5725.51|5725.51|5725.51|5725.51|5725.51|0
1637831170000|2021-11-25 09:06:10|5725.04|5725.04|5725.04|5725.04|5725.04|5725.04|5725.04|5725.04|0
1637831190000|2021-11-25 09:06:30|5724.93|5724.93|5724.69|5724.69|5724.93|5724.93|5724.69|5724.69|0
1637831200000|2021-11-25 09:06:40|5724.58|5724.58|5724.58|5724.58|5724.58|5724.58|5724.58|5724.58|0
1637831210000|2021-11-25 09:06:50|5723.87|5723.87|5723.87|5723.87|5723.87|5723.87|5723.87|5723.87|0
1637831230000|2021-11-25 09:07:10|5723.52|5723.52|5723.52|5723.52|5723.52|5723.52|5723.52|5723.52|0
1637831260000|2021-11-25 09:07:40|5723.18|5723.18|5723.18|5723.18|5723.18|5723.18|5723.18|5723.18|0
1637831270000|2021-11-25 09:07:50|5723.68|5723.68|5724.38|5724.38|5724.38|5724.38|5723.68|5723.68|0
1637831280000|2021-11-25 09:08:00|5724.5|5724.5|5724.5|5724.5|5724.5|5724.5|5724.5|5724.5|0
1637831290000|2021-11-25 09:08:10|5724.62|5724.62|5724.74|5724.74|5724.74|5724.74|5724.62|5724.62|0
1637831300000|2021-11-25 09:08:20|5724.62|5724.62|5724.62|5724.62|5724.62|5724.62|5724.62|5724.62|0
1637831310000|2021-11-25 09:08:30|5724.38|5724.38|5724.38|5724.38|5724.38|5724.38|5724.38|5724.38|0
1637831320000|2021-11-25 09:08:40|5724.27|5724.27|5724.27|5724.27|5724.27|5724.27|5724.27|5724.27|0
1637831330000|2021-11-25 09:08:50|5724.38|5724.38|5724.38|5724.38|5724.38|5724.38|5724.38|5724.38|0
1637831350000|2021-11-25 09:09:10|5724.27|5724.27|5724.15|5724.15|5724.27|5724.27|5724.15|5724.15|0
1637831360000|2021-11-25 09:09:20|5723.9|5723.9|5723.31|5723.31|5723.9|5723.9|5723.2|5723.2|0
1637831370000|2021-11-25 09:09:30|5724.02|5724.02|5723.52|5723.52|5724.02|5724.02|5723.52|5723.52|0
1637831380000|2021-11-25 09:09:40|5723.77|5723.77|5723.77|5723.77|5723.77|5723.77|5723.77|5723.77|0
1637831390000|2021-11-25 09:09:50|5723.65|5723.65|5723.65|5723.65|5723.65|5723.65|5723.65|5723.65|0
1637831470000|2021-11-25 09:11:10|5724.67|5724.67|5724.67|5724.67|5724.67|5724.67|5724.67|5724.67|0
1637831540000|2021-11-25 09:12:20|5724.79|5724.79|5724.79|5724.79|5724.79|5724.79|5724.79|5724.79|0
1637831550000|2021-11-25 09:12:30|5724.44|5724.44|5724.44|5724.44|5724.44|5724.44|5724.44|5724.44|0
1637831560000|2021-11-25 09:12:40|5724.72|5724.72|5724.72|5724.72|5724.72|5724.72|5724.72|5724.72|0
1637831600000|2021-11-25 09:13:20|5724.6|5724.6|5724.72|5724.72|5724.72|5724.72|5724.6|5724.6|0
1637831610000|2021-11-25 09:13:30|5724.6|5724.6|5724.6|5724.6|5724.6|5724.6|5724.6|5724.6|0
1637831650000|2021-11-25 09:14:10|5724.48|5724.48|5724.48|5724.48|5724.48|5724.48|5724.48|5724.48|0
1637831660000|2021-11-25 09:14:20|5724.72|5724.72|5724.95|5724.95|5724.95|5724.95|5724.72|5724.72|0
1637831680000|2021-11-25 09:14:40|5726.36|5726.36|5726.36|5726.36|5726.36|5726.36|5726.36|5726.36|0
1637831690000|2021-11-25 09:14:50|5727.77|5727.77|5727.77|5727.77|5727.77|5727.77|5727.77|5727.77|0
1637831740000|2021-11-25 09:15:40|5727.07|5727.07|5727.79|5727.79|5727.79|5727.79|5726.13|5726.13|0
1637831760000|2021-11-25 09:16:00|5728.13|5728.13|5729.08|5729.08|5729.08|5729.08|5728.13|5728.13|0
1637831790000|2021-11-25 09:16:30|5729.2|5729.2|5729.2|5729.2|5729.2|5729.2|5729.2|5729.2|0
1637831820000|2021-11-25 09:17:00|5728.97|5728.97|5728.97|5728.97|5728.97|5728.97|5728.97|5728.97|0
1637831850000|2021-11-25 09:17:30|5729.24|5729.24|5729.24|5729.24|5729.24|5729.24|5729.24|5729.24|0
1637831870000|2021-11-25 09:17:50|5729.59|5729.59|5729.59|5729.59|5729.59|5729.59|5729.59|5729.59|0
1637831900000|2021-11-25 09:18:20|5729.71|5729.71|5729.71|5729.71|5729.71|5729.71|5729.71|5729.71|0
1637831930000|2021-11-25 09:18:50|5730.06|5730.06|5730.31|5730.31|5730.31|5730.31|5730.06|5730.06|0
1637831950000|2021-11-25 09:19:10|5730.08|5730.08|5729.96|5729.96|5730.08|5730.08|5729.96|5729.96|0
1637832010000|2021-11-25 09:20:10|5730.08|5730.08|5730.08|5730.08|5730.08|5730.08|5730.08|5730.08|0
1637832020000|2021-11-25 09:20:20|5729.96|5729.96|5729.96|5729.96|5729.96|5729.96|5729.96|5729.96|0
1637832030000|2021-11-25 09:20:30|5730.3|5730.3|5730.3|5730.3|5730.3|5730.3|5730.3|5730.3|0
1637832070000|2021-11-25 09:21:10|5730.53|5730.53|5730.53|5730.53|5730.53|5730.53|5730.53|5730.53|0
1637832210000|2021-11-25 09:23:30|5730.78|5730.78|5730.78|5730.78|5730.78|5730.78|5730.78|5730.78|0
1637832230000|2021-11-25 09:23:50|5730.08|5730.08|5730.08|5730.08|5730.08|5730.08|5730.08|5730.08|0
1637832240000|2021-11-25 09:24:00|5729.84|5729.84|5728.31|5728.31|5729.84|5729.84|5728.31|5728.31|0
1637832300000|2021-11-25 09:25:00|5728.2|5728.2|5728.2|5728.2|5728.2|5728.2|5728.2|5728.2|0
1637832310000|2021-11-25 09:25:10|5728.9|5728.9|5730.56|5730.56|5730.56|5730.56|5728.9|5728.9|0
1637832320000|2021-11-25 09:25:20|5730.45|5730.45|5730.45|5730.45|5730.45|5730.45|5730.45|5730.45|0
1637832350000|2021-11-25 09:25:50|5730.56|5730.56|5730.56|5730.56|5730.56|5730.56|5730.56|5730.56|0
1637832360000|2021-11-25 09:26:00|5730.68|5730.68|5730.68|5730.68|5730.68|5730.68|5730.68|5730.68|0
1637832370000|2021-11-25 09:26:10|5730.56|5730.56|5730.56|5730.56|5730.56|5730.56|5730.56|5730.56|0
1637832390000|2021-11-25 09:26:30|5729.86|5729.86|5729.86|5729.86|5729.86|5729.86|5729.86|5729.86|0
1637832400000|2021-11-25 09:26:40|5729.15|5729.15|5727.74|5727.74|5729.15|5729.15|5727.74|5727.74|0
1637832410000|2021-11-25 09:26:50|5727.86|5727.86|5727.86|5727.86|5727.86|5727.86|5727.86|5727.86|0
1637832430000|2021-11-25 09:27:10|5727.62|5727.62|5727.37|5727.37|5727.62|5727.62|5727.37|5727.37|0
1637832460000|2021-11-25 09:27:40|5727.26|5727.26|5727.26|5727.26|5727.26|5727.26|5727.26|5727.26|0
1637832490000|2021-11-25 09:28:10|5725.84|5725.84|5725.84|5725.84|5725.84|5725.84|5725.84|5725.84|0
1637832510000|2021-11-25 09:28:30|5725.57|5725.57|5725.57|5725.57|5725.57|5725.57|5725.57|5725.57|0
1637832520000|2021-11-25 09:28:40|5725.45|5725.45|5725.45|5725.45|5725.45|5725.45|5725.45|5725.45|0
1637832560000|2021-11-25 09:29:20|5725.22|5725.22|5725.22|5725.22|5725.22|5725.22|5725.22|5725.22|0
1637832570000|2021-11-25 09:29:30|5725.33|5725.33|5725.33|5725.33|5725.33|5725.33|5725.33|5725.33|0
1637832580000|2021-11-25 09:29:40|5725.83|5725.83|5725.12|5725.12|5725.83|5725.83|5725.12|5725.12|0
1637832620000|2021-11-25 09:30:20|5725.83|5725.83|5725.83|5725.83|5725.83|5725.83|5725.83|5725.83|0
1637832630000|2021-11-25 09:30:30|5725.49|5725.49|5725.49|5725.49|5725.49|5725.49|5725.49|5725.49|0
1637832650000|2021-11-25 09:30:50|5725.72|5725.72|5726.06|5726.06|5726.06|5726.06|5725.72|5725.72|0
1637832690000|2021-11-25 09:31:30|5726.3|5726.3|5725.71|5725.71|5726.3|5726.3|5725.71|5725.71|0
1637832750000|2021-11-25 09:32:30|5726.06|5726.06|5725.71|5725.71|5726.06|5726.06|5725.71|5725.71|0
1637832770000|2021-11-25 09:32:50|5725.01|5725.01|5725.01|5725.01|5725.01|5725.01|5725.01|5725.01|0
1637832810000|2021-11-25 09:33:30|5725.36|5725.36|5725.36|5725.36|5725.36|5725.36|5725.36|5725.36|0
1637832840000|2021-11-25 09:34:00|5726.06|5726.06|5726.06|5726.06|5726.06|5726.06|5726.06|5726.06|0
1637832890000|2021-11-25 09:34:50|5726.41|5726.41|5726.41|5726.41|5726.41|5726.41|5726.41|5726.41|0
1637832900000|2021-11-25 09:35:00|5726.18|5726.18|5726.18|5726.18|5726.18|5726.18|5726.18|5726.18|0
1637832910000|2021-11-25 09:35:10|5726.89|5726.89|5727|5727|5727|5727|5726.89|5726.89|0
1637832940000|2021-11-25 09:35:40|5727.71|5727.71|5727.71|5727.71|5727.71|5727.71|5727.71|5727.71|0
1637832950000|2021-11-25 09:35:50|5727.21|5727.21|5727.21|5727.21|5727.21|5727.21|5727.21|5727.21|0
1637832970000|2021-11-25 09:36:10|5727.92|5727.92|5727.92|5727.92|5727.92|5727.92|5727.92|5727.92|0
1637832990000|2021-11-25 09:36:30|5727.68|5727.68|5727.68|5727.68|5727.68|5727.68|5727.68|5727.68|0
1637833010000|2021-11-25 09:36:50|5726.98|5726.98|5726.27|5726.27|5726.98|5726.98|5726.27|5726.27|0
1637833050000|2021-11-25 09:37:30|5726.51|5726.51|5726.51|5726.51|5726.51|5726.51|5726.51|5726.51|0
1637833080000|2021-11-25 09:38:00|5725.8|5725.8|5725.8|5725.8|5725.8|5725.8|5725.8|5725.8|0
1637833140000|2021-11-25 09:39:00|5725.68|5725.68|5725.68|5725.68|5725.68|5725.68|5725.68|5725.68|0
1637833160000|2021-11-25 09:39:20|5725.45|5725.45|5725.68|5725.68|5725.68|5725.68|5725.45|5725.45|0
1637833180000|2021-11-25 09:39:40|5726.43|5726.43|5726.43|5726.43|5726.43|5726.43|5726.43|5726.43|0
1637833190000|2021-11-25 09:39:50|5727.13|5727.13|5727.13|5727.13|5727.13|5727.13|5727.13|5727.13|0
1637833240000|2021-11-25 09:40:40|5727.25|5727.25|5727.25|5727.25|5727.25|5727.25|5727.25|5727.25|0
1637833330000|2021-11-25 09:42:10|5727.59|5727.59|5726.88|5726.88|5727.59|5727.59|5726.88|5726.88|0
1637833360000|2021-11-25 09:42:40|5727.38|5727.38|5727.38|5727.38|5727.38|5727.38|5727.38|5727.38|0
1637833370000|2021-11-25 09:42:50|5726.8|5726.8|5726.8|5726.8|5726.8|5726.8|5726.8|5726.8|0
1637833460000|2021-11-25 09:44:20|5726.09|5726.09|5725.86|5725.86|5726.09|5726.09|5725.86|5725.86|0
1637833480000|2021-11-25 09:44:40|5725.97|5725.97|5727.39|5727.39|5727.39|5727.39|5725.97|5725.97|0
1637833530000|2021-11-25 09:45:30|5726.68|5726.68|5726.68|5726.68|5726.68|5726.68|5726.68|5726.68|0
1637833560000|2021-11-25 09:46:00|5726.96|5726.96|5726.96|5726.96|5726.96|5726.96|5726.96|5726.96|0
1637833570000|2021-11-25 09:46:10|5727.64|5727.64|5727.64|5727.64|5727.64|5727.64|5727.64|5727.64|0
1637833580000|2021-11-25 09:46:20|5727.87|5727.87|5727.87|5727.87|5727.87|5727.87|5727.87|5727.87|0
1637833700000|2021-11-25 09:48:20|5728.58|5728.58|5728.58|5728.58|5728.58|5728.58|5728.58|5728.58|0
1637833800000|2021-11-25 09:50:00|5728.69|5728.69|5728.81|5728.81|5728.81|5728.81|5728.69|5728.69|0
1637833810000|2021-11-25 09:50:10|5728.06|5728.06|5728.06|5728.06|5728.06|5728.06|5728.06|5728.06|0
1637833860000|2021-11-25 09:51:00|5727.73|5727.73|5727.73|5727.73|5727.73|5727.73|5727.73|5727.73|0
1637833870000|2021-11-25 09:51:10|5727.39|5727.39|5727.39|5727.39|5727.39|5727.39|5727.39|5727.39|0
1637833920000|2021-11-25 09:52:00|5728.09|5728.09|5728.09|5728.09|5728.09|5728.09|5728.09|5728.09|0
1637833930000|2021-11-25 09:52:10|5728.34|5728.34|5728.34|5728.34|5728.34|5728.34|5728.34|5728.34|0
1637833940000|2021-11-25 09:52:20|5728.68|5728.68|5729.73|5729.73|5729.73|5729.73|5728.68|5728.68|0
1637834050000|2021-11-25 09:54:10|5730.43|5730.43|5730.43|5730.43|5730.43|5730.43|5730.43|5730.43|0
1637834060000|2021-11-25 09:54:20|5730.66|5730.66|5730.9|5730.9|5731.02|5731.02|5730.66|5730.66|0
1637834100000|2021-11-25 09:55:00|5731.48|5731.48|5732.77|5732.77|5732.77|5732.77|5731.48|5731.48|0
1637834110000|2021-11-25 09:55:10|5732.88|5732.88|5732.81|5732.81|5733.16|5733.16|5732.81|5732.81|0
1637834120000|2021-11-25 09:55:20|5732.7|5732.7|5732.7|5732.7|5732.7|5732.7|5732.7|5732.7|0
1637834160000|2021-11-25 09:56:00|5732.81|5732.81|5732.7|5732.7|5732.81|5732.81|5732.7|5732.7|0
1637834170000|2021-11-25 09:56:10|5732.58|5732.58|5732.81|5732.81|5732.81|5732.81|5732.58|5732.58|0
1637834200000|2021-11-25 09:56:40|5734.22|5734.22|5734.22|5734.22|5734.22|5734.22|5734.22|5734.22|0
1637834210000|2021-11-25 09:56:50|5734.93|5734.93|5738.59|5738.59|5738.59|5738.59|5734.93|5734.93|0
1637834220000|2021-11-25 09:57:00|5739.3|5739.3|5739.3|5739.3|5739.3|5739.3|5739.3|5739.3|0
1637834240000|2021-11-25 09:57:20|5739.58|5739.58|5740.99|5740.99|5740.99|5740.99|5739.58|5739.58|0
1637834250000|2021-11-25 09:57:30|5740.28|5740.28|5740.28|5740.28|5740.28|5740.28|5740.28|5740.28|0
1637834260000|2021-11-25 09:57:40|5741.03|5741.03|5741.03|5741.03|5741.03|5741.03|5741.03|5741.03|0
1637834270000|2021-11-25 09:57:50|5741.73|5741.73|5741.85|5741.85|5741.85|5741.85|5741.73|5741.73|0
1637834280000|2021-11-25 09:58:00|5742.56|5742.56|5742.56|5742.56|5742.56|5742.56|5742.56|5742.56|0
1637834290000|2021-11-25 09:58:10|5742.44|5742.44|5742.44|5742.44|5742.44|5742.44|5742.44|5742.44|0
1637834300000|2021-11-25 09:58:20|5741.73|5741.73|5741.03|5741.03|5741.73|5741.73|5741.03|5741.03|0
1637834320000|2021-11-25 09:58:40|5740.79|5740.79|5739.38|5739.38|5740.79|5740.79|5739.38|5739.38|0
1637834360000|2021-11-25 09:59:20|5738.68|5738.68|5738.68|5738.68|5738.68|5738.68|5738.68|5738.68|0
1637834410000|2021-11-25 10:00:10|5739.38|5739.38|5740.09|5740.09|5740.09|5740.09|5739.38|5739.38|0
1637834430000|2021-11-25 10:00:30|5740.79|5740.79|5739.38|5739.38|5740.79|5740.79|5739.38|5739.38|0
1637834450000|2021-11-25 10:00:50|5740.79|5740.79|5740.79|5740.79|5740.79|5740.79|5740.79|5740.79|0
1637834460000|2021-11-25 10:01:00|5740.91|5740.91|5740.91|5740.91|5740.91|5740.91|5740.91|5740.91|0
1637834510000|2021-11-25 10:01:50|5741.25|5741.25|5741.96|5741.96|5741.96|5741.96|5741.25|5741.25|0
1637834520000|2021-11-25 10:02:00|5742.45|5742.45|5742.45|5742.45|5742.45|5742.45|5742.45|5742.45|0
1637834530000|2021-11-25 10:02:10|5742.2|5742.2|5742.2|5742.2|5742.2|5742.2|5742.2|5742.2|0
1637834560000|2021-11-25 10:02:40|5741.5|5741.5|5742.2|5742.2|5742.2|5742.2|5741.5|5741.5|0
1637834590000|2021-11-25 10:03:10|5741.96|5741.96|5741.71|5741.71|5741.96|5741.96|5741.71|5741.71|0
1637834600000|2021-11-25 10:03:20|5741.59|5741.59|5740.87|5740.87|5741.59|5741.59|5740.87|5740.87|0
1637834640000|2021-11-25 10:04:00|5739.46|5739.46|5739.11|5739.11|5739.46|5739.46|5739.11|5739.11|0
1637834650000|2021-11-25 10:04:10|5739.79|5739.79|5740.63|5740.63|5740.63|5740.63|5739.79|5739.79|0
1637834690000|2021-11-25 10:04:50|5739.92|5739.92|5739.21|5739.21|5739.92|5739.92|5739.21|5739.21|0
1637834700000|2021-11-25 10:05:00|5738.51|5738.51|5737.8|5737.8|5738.51|5738.51|5737.8|5737.8|0
1637834720000|2021-11-25 10:05:20|5737.52|5737.52|5737.52|5737.52|5737.52|5737.52|5737.52|5737.52|0
1637834800000|2021-11-25 10:06:40|5738.23|5738.23|5738.23|5738.23|5738.94|5738.94|5738.23|5738.23|0
1637834850000|2021-11-25 10:07:30|5738.35|5738.35|5738.35|5738.35|5738.35|5738.35|5738.35|5738.35|0
1637834870000|2021-11-25 10:07:50|5739.76|5739.76|5739.76|5739.76|5739.76|5739.76|5739.76|5739.76|0
1637834880000|2021-11-25 10:08:00|5738.35|5738.35|5738.35|5738.35|5738.35|5738.35|5738.35|5738.35|0
1637834900000|2021-11-25 10:08:20|5740.46|5740.46|5740.46|5740.46|5740.46|5740.46|5740.46|5740.46|0
1637835030000|2021-11-25 10:10:30|5740.21|5740.21|5740.33|5740.33|5740.33|5740.33|5740.21|5740.21|0
1637835040000|2021-11-25 10:10:40|5740.08|5740.08|5738.42|5738.42|5740.08|5740.08|5738.42|5738.42|0
1637835080000|2021-11-25 10:11:20|5738.31|5738.31|5738.31|5738.31|5738.31|5738.31|5738.31|5738.31|0
1637835090000|2021-11-25 10:11:30|5738.19|5738.19|5738.19|5738.19|5738.19|5738.19|5738.19|5738.19|0
1637835110000|2021-11-25 10:11:50|5737.48|5737.48|5737.48|5737.48|5737.48|5737.48|5737.48|5737.48|0
1637835120000|2021-11-25 10:12:00|5737.23|5737.23|5735.85|5735.85|5737.47|5737.47|5735.85|5735.85|0
1637835160000|2021-11-25 10:12:40|5735.62|5735.62|5735.62|5735.62|5735.62|5735.62|5735.62|5735.62|0
1637835180000|2021-11-25 10:13:00|5735.9|5735.9|5735.62|5735.62|5735.9|5735.9|5735.62|5735.62|0
1637835270000|2021-11-25 10:14:30|5735.28|5735.28|5735.78|5735.78|5735.78|5735.78|5735.28|5735.28|0
1637835300000|2021-11-25 10:15:00|5736.03|5736.03|5736.03|5736.03|5736.03|5736.03|5736.03|5736.03|0
1637835310000|2021-11-25 10:15:10|5735.78|5735.78|5733.2|5733.2|5735.78|5735.78|5732.95|5732.95|0
1637835330000|2021-11-25 10:15:30|5733.45|5733.45|5733.45|5733.45|5733.45|5733.45|5733.45|5733.45|0
1637835340000|2021-11-25 10:15:40|5734.86|5734.86|5735.33|5735.33|5735.33|5735.33|5734.86|5734.86|0
1637835350000|2021-11-25 10:15:50|5733.67|5733.67|5733.67|5733.67|5733.67|5733.67|5733.67|5733.67|0
1637835360000|2021-11-25 10:16:00|5733.92|5733.92|5733.69|5733.69|5733.92|5733.92|5733.69|5733.69|0
1637835370000|2021-11-25 10:16:10|5733.45|5733.45|5733.45|5733.45|5733.45|5733.45|5733.45|5733.45|0
1637835380000|2021-11-25 10:16:20|5733.2|5733.2|5733.2|5733.2|5733.2|5733.2|5733.2|5733.2|0
1637835400000|2021-11-25 10:16:40|5732.5|5732.5|5732.5|5732.5|5732.5|5732.5|5732.5|5732.5|0
1637835410000|2021-11-25 10:16:50|5732.61|5732.61|5732.61|5732.61|5732.61|5732.61|5732.61|5732.61|0
1637835440000|2021-11-25 10:17:20|5732.85|5732.85|5735.67|5735.67|5735.67|5735.67|5732.85|5732.85|0
1637835460000|2021-11-25 10:17:40|5735.92|5735.92|5735.92|5735.92|5735.92|5735.92|5735.92|5735.92|0
1637835470000|2021-11-25 10:17:50|5736.17|5736.17|5736.42|5736.42|5736.42|5736.42|5736.17|5736.17|0
1637835480000|2021-11-25 10:18:00|5736.67|5736.67|5736.67|5736.67|5736.67|5736.67|5736.67|5736.67|0
1637835500000|2021-11-25 10:18:20|5737.01|5737.01|5737.25|5737.25|5737.25|5737.25|5737.01|5737.01|0
1637835510000|2021-11-25 10:18:30|5737.37|5737.37|5737.37|5737.37|5737.37|5737.37|5737.37|5737.37|0
1637835520000|2021-11-25 10:18:40|5737.65|5737.65|5738.11|5738.11|5738.11|5738.11|5737.4|5737.4|0
1637835550000|2021-11-25 10:19:10|5739.52|5739.52|5740.02|5740.02|5740.02|5740.02|5739.52|5739.52|0
1637835560000|2021-11-25 10:19:20|5740.27|5740.27|5740.27|5740.27|5740.27|5740.27|5740.27|5740.27|0
1637835570000|2021-11-25 10:19:30|5739.93|5739.93|5740.63|5740.63|5740.63|5740.63|5739.93|5739.93|0
1637835590000|2021-11-25 10:19:50|5740.13|5740.13|5740.13|5740.13|5740.13|5740.13|5740.13|5740.13|0
1637835600000|2021-11-25 10:20:00|5739.43|5739.43|5739.43|5739.43|5739.43|5739.43|5739.43|5739.43|0
1637835630000|2021-11-25 10:20:30|5739.09|5739.09|5737.64|5737.64|5739.09|5739.09|5737.64|5737.64|0
1637835650000|2021-11-25 10:20:50|5737.39|5737.39|5737.39|5737.39|5737.39|5737.39|5737.39|5737.39|0
1637835680000|2021-11-25 10:21:20|5737.89|5737.89|5738.14|5738.14|5738.14|5738.14|5737.89|5737.89|0
1637835690000|2021-11-25 10:21:30|5738.38|5738.38|5738.63|5738.63|5738.63|5738.63|5738.38|5738.38|0
1637835700000|2021-11-25 10:21:40|5739.34|5739.34|5739.59|5739.59|5739.59|5739.59|5739.34|5739.34|0
1637835720000|2021-11-25 10:22:00|5739.93|5739.93|5740.18|5740.18|5740.18|5740.18|5739.93|5739.93|0
1637835750000|2021-11-25 10:22:30|5739.93|5739.93|5739.93|5739.93|5739.93|5739.93|5739.93|5739.93|0
1637835820000|2021-11-25 10:23:40|5739.68|5739.68|5739.79|5739.79|5739.79|5739.79|5739.68|5739.68|0
1637835830000|2021-11-25 10:23:50|5739.68|5739.68|5739.68|5739.68|5739.68|5739.68|5739.68|5739.68|0
1637835840000|2021-11-25 10:24:00|5739.96|5739.96|5739.96|5739.96|5739.96|5739.96|5739.96|5739.96|0
1637835870000|2021-11-25 10:24:30|5739.71|5739.71|5739.71|5739.71|5739.71|5739.71|5739.71|5739.71|0
1637835880000|2021-11-25 10:24:40|5740.41|5740.41|5740.41|5740.41|5740.41|5740.41|5740.41|5740.41|0
1637835900000|2021-11-25 10:25:00|5741.12|5741.12|5742.07|5742.07|5742.53|5742.53|5741.12|5741.12|0
1637835910000|2021-11-25 10:25:10|5740.66|5740.66|5740.66|5740.66|5740.66|5740.66|5740.66|5740.66|0
1637835920000|2021-11-25 10:25:20|5739.96|5739.96|5738.54|5738.54|5739.96|5739.96|5738.54|5738.54|0
1637835950000|2021-11-25 10:25:50|5739.04|5739.04|5739.29|5739.29|5739.29|5739.29|5738.79|5738.79|0
1637835960000|2021-11-25 10:26:00|5739.54|5739.54|5738.56|5738.56|5739.54|5739.54|5738.56|5738.56|0
1637835970000|2021-11-25 10:26:10|5738.81|5738.81|5739.06|5739.06|5739.06|5739.06|5738.81|5738.81|0
1637835980000|2021-11-25 10:26:20|5738.81|5738.81|5738.81|5738.81|5738.81|5738.81|5738.56|5738.56|0
1637835990000|2021-11-25 10:26:30|5738.53|5738.53|5739.12|5739.12|5739.12|5739.12|5738.53|5738.53|0
1637836000000|2021-11-25 10:26:40|5738.84|5738.84|5739.3|5739.3|5739.3|5739.3|5738.59|5738.59|0
1637836010000|2021-11-25 10:26:50|5739.05|5739.05|5739.05|5739.05|5739.05|5739.05|5739.05|5739.05|0
1637836020000|2021-11-25 10:27:00|5739.3|5739.3|5739.54|5739.54|5739.54|5739.54|5739.06|5739.06|0
1637836030000|2021-11-25 10:27:10|5739.43|5739.43|5739.43|5739.43|5739.43|5739.43|5739.43|5739.43|0
1637836060000|2021-11-25 10:27:40|5739.18|5739.18|5738.22|5738.22|5739.18|5739.18|5738.22|5738.22|0
1637836070000|2021-11-25 10:27:50|5737.89|5737.89|5737.89|5737.89|5737.89|5737.89|5737.89|5737.89|0
1637836110000|2021-11-25 10:28:30|5737.14|5737.14|5737.14|5737.14|5737.14|5737.14|5737.14|5737.14|0
1637836130000|2021-11-25 10:28:50|5737.89|5737.89|5737.37|5737.37|5738|5738|5737.26|5737.26|0
1637836140000|2021-11-25 10:29:00|5738.05|5738.05|5738.05|5738.05|5738.05|5738.05|5738.05|5738.05|0
1637836150000|2021-11-25 10:29:10|5738.76|5738.76|5739.25|5739.25|5739.25|5739.25|5738.76|5738.76|0
1637836200000|2021-11-25 10:30:00|5739.49|5739.49|5739.49|5739.49|5739.49|5739.49|5739.49|5739.49|0
1637836220000|2021-11-25 10:30:20|5739.24|5739.24|5739.24|5739.24|5739.24|5739.24|5739.24|5739.24|0
1637836330000|2021-11-25 10:32:10|5739.74|5739.74|5739.47|5739.47|5739.74|5739.74|5739.24|5739.24|0
1637836340000|2021-11-25 10:32:20|5739.97|5739.97|5740.5|5740.5|5740.5|5740.5|5739.47|5739.47|0
1637836350000|2021-11-25 10:32:30|5740.75|5740.75|5740.75|5740.75|5740.75|5740.75|5740.75|5740.75|0
1637836370000|2021-11-25 10:32:50|5740.51|5740.51|5740.51|5740.51|5740.51|5740.51|5740.51|5740.51|0
1637836400000|2021-11-25 10:33:20|5741.22|5741.22|5741.22|5741.22|5741.22|5741.22|5741.22|5741.22|0
1637836430000|2021-11-25 10:33:50|5740.47|5740.47|5740.47|5740.47|5740.47|5740.47|5740.47|5740.47|0
1637836440000|2021-11-25 10:34:00|5740.36|5740.36|5737.99|5737.99|5740.36|5740.36|5737.99|5737.99|0
1637836500000|2021-11-25 10:35:00|5737.87|5737.87|5737.87|5737.87|5737.87|5737.87|5737.87|5737.87|0
1637836540000|2021-11-25 10:35:40|5737.53|5737.53|5737.53|5737.53|5737.53|5737.53|5737.53|5737.53|0
1637836560000|2021-11-25 10:36:00|5737.25|5737.25|5737.25|5737.25|5737.25|5737.25|5737.25|5737.25|0
1637836570000|2021-11-25 10:36:10|5737.75|5737.75|5739.16|5739.16|5739.16|5739.16|5737.75|5737.75|0
1637836610000|2021-11-25 10:36:50|5738.81|5738.81|5738.81|5738.81|5738.81|5738.81|5738.81|5738.81|0
1637836640000|2021-11-25 10:37:20|5738.58|5738.58|5738.35|5738.35|5738.58|5738.58|5738.35|5738.35|0
1637836730000|2021-11-25 10:38:50|5738.1|5738.1|5738.1|5738.1|5738.1|5738.1|5738.1|5738.1|0
1637836790000|2021-11-25 10:39:50|5737.75|5737.75|5737.4|5737.4|5737.75|5737.75|5737.4|5737.4|0
1637836810000|2021-11-25 10:40:10|5737.06|5737.06|5737.06|5737.06|5737.06|5737.06|5737.06|5737.06|0
1637836830000|2021-11-25 10:40:30|5737.76|5737.76|5737.06|5737.06|5737.76|5737.76|5737.06|5737.06|0
1637836840000|2021-11-25 10:40:40|5736.35|5736.35|5737.06|5737.06|5737.06|5737.06|5736.35|5736.35|0
1637836850000|2021-11-25 10:40:50|5736.81|5736.81|5737.98|5737.98|5737.98|5737.98|5736.81|5736.81|0
1637836860000|2021-11-25 10:41:00|5738.69|5738.69|5738.69|5738.69|5738.69|5738.69|5738.69|5738.69|0
1637836870000|2021-11-25 10:41:10|5737.28|5737.28|5737.28|5737.28|5737.28|5737.28|5737.28|5737.28|0
1637836950000|2021-11-25 10:42:30|5737.52|5737.52|5737.52|5737.52|5737.52|5737.52|5737.52|5737.52|0
1637837040000|2021-11-25 10:44:00|5737.64|5737.64|5737.88|5737.88|5737.88|5737.88|5737.64|5737.64|0
1637837080000|2021-11-25 10:44:40|5737.99|5737.99|5738.7|5738.7|5738.7|5738.7|5737.99|5737.99|0
1637837090000|2021-11-25 10:44:50|5739.4|5739.4|5739.4|5739.4|5739.4|5739.4|5739.4|5739.4|0
1637837170000|2021-11-25 10:46:10|5739.52|5739.52|5739.52|5739.52|5739.52|5739.52|5739.52|5739.52|0
1637837180000|2021-11-25 10:46:20|5739.4|5739.4|5739.4|5739.4|5739.4|5739.4|5739.4|5739.4|0
1637837190000|2021-11-25 10:46:30|5739.16|5739.16|5739.16|5739.16|5739.16|5739.16|5739.16|5739.16|0
1637837250000|2021-11-25 10:47:30|5739.86|5739.86|5739.86|5739.86|5739.86|5739.86|5739.86|5739.86|0
1637837280000|2021-11-25 10:48:00|5739.98|5739.98|5739.98|5739.98|5739.98|5739.98|5739.98|5739.98|0
1637837300000|2021-11-25 10:48:20|5740.32|5740.32|5741.73|5741.73|5741.73|5741.73|5740.32|5740.32|0
1637837320000|2021-11-25 10:48:40|5742.43|5742.43|5742.43|5742.43|5742.43|5742.43|5742.43|5742.43|0
1637837340000|2021-11-25 10:49:00|5743.85|5743.85|5743.85|5743.85|5743.85|5743.85|5743.85|5743.85|0
1637837350000|2021-11-25 10:49:10|5742.43|5742.43|5742.43|5742.43|5742.43|5742.43|5742.43|5742.43|0
1637837370000|2021-11-25 10:49:30|5742.68|5742.68|5742.68|5742.68|5742.68|5742.68|5742.68|5742.68|0
1637837380000|2021-11-25 10:49:40|5743.39|5743.39|5743.67|5743.67|5743.67|5743.67|5743.39|5743.39|0
1637837400000|2021-11-25 10:50:00|5743.9|5743.9|5743.9|5743.9|5743.9|5743.9|5743.9|5743.9|0
1637837430000|2021-11-25 10:50:30|5744.65|5744.65|5744.65|5744.65|5744.65|5744.65|5744.65|5744.65|0
1637837450000|2021-11-25 10:50:50|5744.41|5744.41|5744.41|5744.41|5744.41|5744.41|5744.41|5744.41|0
1637837460000|2021-11-25 10:51:00|5744.3|5744.3|5744.41|5744.41|5744.41|5744.41|5744.3|5744.3|0
1637837480000|2021-11-25 10:51:20|5744.66|5744.66|5744.91|5744.91|5744.91|5744.91|5744.66|5744.66|0
1637837500000|2021-11-25 10:51:40|5746.32|5746.32|5746.32|5746.32|5746.32|5746.32|5746.32|5746.32|0
1637837520000|2021-11-25 10:52:00|5745.62|5745.62|5745.62|5745.62|5745.62|5745.62|5745.62|5745.62|0
1637837590000|2021-11-25 10:53:10|5744.91|5744.91|5744.91|5744.91|5744.91|5744.91|5744.91|5744.91|0
1637837600000|2021-11-25 10:53:20|5745.62|5745.62|5745.62|5745.62|5745.62|5745.62|5745.62|5745.62|0
1637837630000|2021-11-25 10:53:50|5745.12|5745.12|5745.12|5745.12|5745.12|5745.12|5745.12|5745.12|0
1637837650000|2021-11-25 10:54:10|5744.41|5744.41|5744.41|5744.41|5744.41|5744.41|5744.41|5744.41|0
1637837700000|2021-11-25 10:55:00|5745.12|5745.12|5745.12|5745.12|5745.12|5745.12|5745.12|5745.12|0
1637837710000|2021-11-25 10:55:10|5744.41|5744.41|5744.41|5744.41|5744.41|5744.41|5744.41|5744.41|0
1637837740000|2021-11-25 10:55:40|5744.76|5744.76|5744.3|5744.3|5744.76|5744.76|5744.3|5744.3|0
1637837760000|2021-11-25 10:56:00|5744.39|5744.39|5744.39|5744.39|5744.39|5744.39|5744.39|5744.39|0
1637837860000|2021-11-25 10:57:40|5743.68|5743.68|5743.68|5743.68|5743.68|5743.68|5743.68|5743.68|0
1637837870000|2021-11-25 10:57:50|5744.39|5744.39|5745.09|5745.09|5745.09|5745.09|5744.39|5744.39|0
1637837880000|2021-11-25 10:58:00|5744.39|5744.39|5742.98|5742.98|5744.39|5744.39|5742.98|5742.98|0
1637837930000|2021-11-25 10:58:50|5742.27|5742.27|5741.52|5741.52|5742.27|5742.27|5741.52|5741.52|0
1637838050000|2021-11-25 11:00:50|5741.03|5741.03|5741.03|5741.03|5741.03|5741.03|5741.03|5741.03|0
1637838060000|2021-11-25 11:01:00|5741.73|5741.73|5741.73|5741.73|5741.73|5741.73|5741.73|5741.73|0
1637838090000|2021-11-25 11:01:30|5742.23|5742.23|5742.23|5742.23|5742.23|5742.23|5742.23|5742.23|0
1637838100000|2021-11-25 11:01:40|5742.93|5742.93|5742.93|5742.93|5742.93|5742.93|5742.93|5742.93|0
1637838110000|2021-11-25 11:01:50|5743.16|5743.16|5743.16|5743.16|5743.16|5743.16|5743.16|5743.16|0
1637838150000|2021-11-25 11:02:30|5743.4|5743.4|5743.4|5743.4|5743.4|5743.4|5743.4|5743.4|0
1637838170000|2021-11-25 11:02:50|5743.16|5743.16|5743.16|5743.16|5743.16|5743.16|5743.16|5743.16|0
1637838180000|2021-11-25 11:03:00|5742.83|5742.83|5742.83|5742.83|5742.83|5742.83|5742.83|5742.83|0
1637838240000|2021-11-25 11:04:00|5743.53|5743.53|5743.53|5743.53|5743.53|5743.53|5743.53|5743.53|0
1637838280000|2021-11-25 11:04:40|5743.65|5743.65|5743.65|5743.65|5743.65|5743.65|5743.65|5743.65|0
1637838290000|2021-11-25 11:04:50|5743.76|5743.76|5743.76|5743.76|5743.76|5743.76|5743.76|5743.76|0
1637838320000|2021-11-25 11:05:20|5743.06|5743.06|5744.04|5744.04|5744.04|5744.04|5743.06|5743.06|0
1637838340000|2021-11-25 11:05:40|5743.7|5743.7|5744.04|5744.04|5744.04|5744.04|5743.7|5743.7|0
1637838350000|2021-11-25 11:05:50|5744.38|5744.38|5744.38|5744.38|5744.38|5744.38|5744.38|5744.38|0
1637838360000|2021-11-25 11:06:00|5744.72|5744.72|5744.72|5744.72|5744.72|5744.72|5744.72|5744.72|0
1637838440000|2021-11-25 11:07:20|5746.13|5746.13|5748.04|5748.04|5748.04|5748.04|5746.13|5746.13|0
1637838450000|2021-11-25 11:07:30|5747.34|5747.34|5747.34|5747.34|5748.75|5748.75|5747.34|5747.34|0
1637838460000|2021-11-25 11:07:40|5747.68|5747.68|5747.68|5747.68|5747.68|5747.68|5747.68|5747.68|0
1637838550000|2021-11-25 11:09:10|5746.74|5746.74|5746.74|5746.74|5746.74|5746.74|5746.74|5746.74|0
1637838580000|2021-11-25 11:09:40|5747.44|5747.44|5747.44|5747.44|5747.44|5747.44|5747.44|5747.44|0
1637838670000|2021-11-25 11:11:10|5747.1|5747.1|5746.4|5746.4|5747.1|5747.1|5746.4|5746.4|0
1637838700000|2021-11-25 11:11:40|5745.69|5745.69|5745.44|5745.44|5745.69|5745.69|5745.44|5745.44|0
1637838710000|2021-11-25 11:11:50|5744.74|5744.74|5744.74|5744.74|5744.74|5744.74|5744.74|5744.74|0
1637838720000|2021-11-25 11:12:00|5744.03|5744.03|5743.35|5743.35|5744.03|5744.03|5743.35|5743.35|0
1637838760000|2021-11-25 11:12:40|5743.7|5743.7|5743.7|5743.7|5743.7|5743.7|5743.7|5743.7|0
1637838860000|2021-11-25 11:14:20|5743.42|5743.42|5743.42|5743.42|5743.42|5743.42|5743.42|5743.42|0
1637838880000|2021-11-25 11:14:40|5742.72|5742.72|5741.76|5741.76|5742.72|5742.72|5741.76|5741.76|0
1637838890000|2021-11-25 11:14:50|5741.27|5741.27|5741.27|5741.27|5741.27|5741.27|5741.27|5741.27|0
1637838900000|2021-11-25 11:15:00|5740.56|5740.56|5740.56|5740.56|5740.56|5740.56|5740.56|5740.56|0
1637838970000|2021-11-25 11:16:10|5742.68|5742.68|5742.68|5742.68|5742.68|5742.68|5742.68|5742.68|0
1637839000000|2021-11-25 11:16:40|5743.02|5743.02|5743.02|5743.02|5743.02|5743.02|5743.02|5743.02|0
1637839020000|2021-11-25 11:17:00|5743.72|5743.72|5743.02|5743.02|5743.72|5743.72|5743.02|5743.02|0
1637839040000|2021-11-25 11:17:20|5742.78|5742.78|5742.55|5742.55|5742.78|5742.78|5742.55|5742.55|0
1637839050000|2021-11-25 11:17:30|5742.2|5742.2|5742.2|5742.2|5742.2|5742.2|5742.2|5742.2|0
1637839060000|2021-11-25 11:17:40|5742.95|5742.95|5742.95|5742.95|5742.95|5742.95|5742.95|5742.95|0
1637839070000|2021-11-25 11:17:50|5743.18|5743.18|5743.18|5743.18|5743.18|5743.18|5743.18|5743.18|0
1637839090000|2021-11-25 11:18:10|5743.3|5743.3|5743.3|5743.3|5743.3|5743.3|5743.3|5743.3|0
1637839140000|2021-11-25 11:19:00|5743.65|5743.65|5743.65|5743.65|5743.65|5743.65|5743.65|5743.65|0
1637839220000|2021-11-25 11:20:20|5744.35|5744.35|5744.35|5744.35|5744.35|5744.35|5744.35|5744.35|0
1637839230000|2021-11-25 11:20:30|5745.76|5745.76|5745.76|5745.76|5745.76|5745.76|5745.76|5745.76|0
1637839300000|2021-11-25 11:21:40|5746.01|5746.01|5746.26|5746.26|5746.26|5746.26|5745.31|5745.31|0
1637839350000|2021-11-25 11:22:30|5745.92|5745.92|5745.92|5745.92|5745.92|5745.92|5745.92|5745.92|0
1637839520000|2021-11-25 11:25:20|5746.16|5746.16|5746.16|5746.16|5746.16|5746.16|5746.16|5746.16|0
1637839540000|2021-11-25 11:25:40|5746.28|5746.28|5746.28|5746.28|5746.28|5746.28|5746.28|5746.28|0
1637839570000|2021-11-25 11:26:10|5746.98|5746.98|5746.98|5746.98|5746.98|5746.98|5746.98|5746.98|0
1637839590000|2021-11-25 11:26:30|5745.57|5745.57|5744.86|5744.86|5745.57|5745.57|5744.86|5744.86|0
1637839650000|2021-11-25 11:27:30|5744.75|5744.75|5744.99|5744.99|5744.99|5744.99|5744.28|5744.28|0
1637839690000|2021-11-25 11:28:10|5744.28|5744.28|5744.28|5744.28|5744.28|5744.28|5744.28|5744.28|0
1637839710000|2021-11-25 11:28:30|5743.57|5743.57|5743.57|5743.57|5743.57|5743.57|5743.57|5743.57|0
1637839740000|2021-11-25 11:29:00|5743.81|5743.81|5743.81|5743.81|5743.81|5743.81|5743.81|5743.81|0
1637839780000|2021-11-25 11:29:40|5744.51|5744.51|5744.51|5744.51|5744.51|5744.51|5744.51|5744.51|0
1637839790000|2021-11-25 11:29:50|5745.92|5745.92|5745.92|5745.92|5745.92|5745.92|5745.92|5745.92|0
1637839800000|2021-11-25 11:30:00|5744.51|5744.51|5743.81|5743.81|5744.51|5744.51|5743.81|5743.81|0
1637839850000|2021-11-25 11:30:50|5745.22|5745.22|5745.22|5745.22|5745.22|5745.22|5745.22|5745.22|0
1637839920000|2021-11-25 11:32:00|5745.45|5745.45|5745.45|5745.45|5745.45|5745.45|5745.45|5745.45|0
1637839950000|2021-11-25 11:32:30|5745.11|5745.11|5745.11|5745.11|5745.11|5745.11|5745.11|5745.11|0
1637840040000|2021-11-25 11:34:00|5744.41|5744.41|5744.41|5744.41|5744.41|5744.41|5744.41|5744.41|0
1637840050000|2021-11-25 11:34:10|5743.7|5743.7|5743.7|5743.7|5743.7|5743.7|5743.7|5743.7|0
1637840110000|2021-11-25 11:35:10|5743.98|5743.98|5743.7|5743.7|5743.98|5743.98|5743.7|5743.7|0
1637840120000|2021-11-25 11:35:20|5743.58|5743.58|5743.58|5743.58|5743.58|5743.58|5743.58|5743.58|0
1637840260000|2021-11-25 11:37:40|5743.92|5743.92|5745.36|5745.36|5745.83|5745.83|5743.92|5743.92|0
1637840300000|2021-11-25 11:38:20|5745.83|5745.83|5746.3|5746.3|5746.3|5746.3|5745.83|5745.83|0
1637840310000|2021-11-25 11:38:30|5746.41|5746.41|5746.41|5746.41|5746.41|5746.41|5746.41|5746.41|0
1637840340000|2021-11-25 11:39:00|5746.53|5746.53|5746.53|5746.53|5746.53|5746.53|5746.53|5746.53|0
1637840400000|2021-11-25 11:40:00|5746.3|5746.3|5746.3|5746.3|5746.3|5746.3|5746.3|5746.3|0
1637840410000|2021-11-25 11:40:10|5745.59|5745.59|5745.59|5745.59|5746.3|5746.3|5744.88|5744.88|0
1637840430000|2021-11-25 11:40:30|5746.3|5746.3|5745.59|5745.59|5746.3|5746.3|5745.59|5745.59|0
1637840470000|2021-11-25 11:41:10|5745.71|5745.71|5745.71|5745.71|5745.71|5745.71|5745.71|5745.71|0
1637840520000|2021-11-25 11:42:00|5746.41|5746.41|5746.16|5746.16|5746.41|5746.41|5746.16|5746.16|0
1637840530000|2021-11-25 11:42:10|5745.88|5745.88|5746.16|5746.16|5746.16|5746.16|5745.88|5745.88|0
1637840540000|2021-11-25 11:42:20|5745.82|5745.82|5745.82|5745.82|5745.82|5745.82|5745.82|5745.82|0
1637840550000|2021-11-25 11:42:30|5745.55|5745.55|5744.84|5744.84|5745.55|5745.55|5744.84|5744.84|0
1637840600000|2021-11-25 11:43:20|5745.55|5745.55|5745.2|5745.2|5745.55|5745.55|5745.2|5745.2|0
1637840610000|2021-11-25 11:43:30|5745.08|5745.08|5745.08|5745.08|5745.08|5745.08|5745.08|5745.08|0
1637840620000|2021-11-25 11:43:40|5744.84|5744.84|5744.84|5744.84|5744.84|5744.84|5744.84|5744.84|0
1637840640000|2021-11-25 11:44:00|5744.14|5744.14|5743.3|5743.3|5744.14|5744.14|5743.3|5743.3|0
1637840690000|2021-11-25 11:44:50|5743.19|5743.19|5743.19|5743.19|5743.19|5743.19|5743.19|5743.19|0
1637840700000|2021-11-25 11:45:00|5743.07|5743.07|5743.07|5743.07|5743.07|5743.07|5743.07|5743.07|0
1637840710000|2021-11-25 11:45:10|5743.77|5743.77|5743.77|5743.77|5743.77|5743.77|5743.77|5743.77|0
1637840730000|2021-11-25 11:45:30|5743.07|5743.07|5741.84|5741.84|5743.07|5743.07|5741.84|5741.84|0
1637840760000|2021-11-25 11:46:00|5741.48|5741.48|5741.48|5741.48|5741.48|5741.48|5741.48|5741.48|0
1637840820000|2021-11-25 11:47:00|5742.19|5742.19|5741.96|5741.96|5742.19|5742.19|5741.96|5741.96|0
1637840830000|2021-11-25 11:47:10|5742.21|5742.21|5742.21|5742.21|5742.21|5742.21|5742.21|5742.21|0
1637840870000|2021-11-25 11:47:50|5742.56|5742.56|5742.56|5742.56|5742.56|5742.56|5742.56|5742.56|0
1637841000000|2021-11-25 11:50:00|5743.26|5743.26|5742.56|5742.56|5743.26|5743.26|5742.56|5742.56|0
1637841070000|2021-11-25 11:51:10|5742.9|5742.9|5742.9|5742.9|5742.9|5742.9|5742.9|5742.9|0
1637841080000|2021-11-25 11:51:20|5743.6|5743.6|5743.6|5743.6|5743.6|5743.6|5743.6|5743.6|0
1637841100000|2021-11-25 11:51:40|5742.9|5742.9|5742.19|5742.19|5742.9|5742.9|5742.19|5742.19|0
1637841120000|2021-11-25 11:52:00|5742.53|5742.53|5743.94|5743.94|5743.94|5743.94|5742.53|5742.53|0
1637841230000|2021-11-25 11:53:50|5744.06|5744.06|5744.06|5744.06|5744.06|5744.06|5744.06|5744.06|0
1637841270000|2021-11-25 11:54:30|5743.94|5743.94|5744.65|5744.65|5745.35|5745.35|5743.94|5743.94|0
1637841280000|2021-11-25 11:54:40|5743.94|5743.94|5743.94|5743.94|5743.94|5743.94|5743.94|5743.94|0
1637841300000|2021-11-25 11:55:00|5743.82|5743.82|5743.82|5743.82|5743.82|5743.82|5743.82|5743.82|0
1637841310000|2021-11-25 11:55:10|5743.71|5743.71|5743.71|5743.71|5743.71|5743.71|5743.71|5743.71|0
1637841340000|2021-11-25 11:55:40|5744.41|5744.41|5744.41|5744.41|5744.41|5744.41|5744.41|5744.41|0
1637841370000|2021-11-25 11:56:10|5743.71|5743.71|5743.37|5743.37|5743.71|5743.71|5743.37|5743.37|0
1637841420000|2021-11-25 11:57:00|5744.07|5744.07|5743.37|5743.37|5744.07|5744.07|5743.37|5743.37|0
1637841440000|2021-11-25 11:57:20|5744.07|5744.07|5743.37|5743.37|5744.07|5744.07|5743.37|5743.37|0
1637841490000|2021-11-25 11:58:10|5741.96|5741.96|5741.96|5741.96|5741.96|5741.96|5741.96|5741.96|0
1637841520000|2021-11-25 11:58:40|5742.07|5742.07|5742.07|5742.07|5742.07|5742.07|5742.07|5742.07|0
1637841530000|2021-11-25 11:58:50|5741.37|5741.37|5741.37|5741.37|5741.37|5741.37|5741.37|5741.37|0
1637841550000|2021-11-25 11:59:10|5741.13|5741.13|5741.13|5741.13|5741.13|5741.13|5741.13|5741.13|0
1637841570000|2021-11-25 11:59:30|5740.79|5740.79|5740.79|5740.79|5740.79|5740.79|5740.79|5740.79|0
1637841580000|2021-11-25 11:59:40|5742.21|5742.21|5741.5|5741.5|5742.21|5742.21|5741.5|5741.5|0
1637841600000|2021-11-25 12:00:00|5742.21|5742.21|5741.5|5741.5|5742.21|5742.21|5741.5|5741.5|0
1637841640000|2021-11-25 12:00:40|5741.78|5741.78|5741.78|5741.78|5741.78|5741.78|5741.78|5741.78|0
1637841750000|2021-11-25 12:02:30|5742.01|5742.01|5742.01|5742.01|5742.35|5742.35|5742.01|5742.01|0
1637841780000|2021-11-25 12:03:00|5743.42|5743.42|5743.42|5743.42|5743.42|5743.42|5743.42|5743.42|0
1637841810000|2021-11-25 12:03:30|5744.13|5744.13|5744.13|5744.13|5744.13|5744.13|5744.13|5744.13|0
1637841930000|2021-11-25 12:05:30|5744.41|5744.41|5744.41|5744.41|5744.41|5744.41|5744.41|5744.41|0
1637841950000|2021-11-25 12:05:50|5745.83|5745.83|5747.34|5747.34|5748.04|5748.04|5745.83|5745.83|0
1637841960000|2021-11-25 12:06:00|5746.63|5746.63|5746.29|5746.29|5746.63|5746.63|5746.29|5746.29|0
1637841990000|2021-11-25 12:06:30|5746.52|5746.52|5746.52|5746.52|5746.52|5746.52|5746.52|5746.52|0
1637842050000|2021-11-25 12:07:30|5747.23|5747.23|5747.94|5747.94|5747.94|5747.94|5747.23|5747.23|0
1637842070000|2021-11-25 12:07:50|5749.35|5749.35|5748.64|5748.64|5749.35|5749.35|5748.64|5748.64|0
1637842080000|2021-11-25 12:08:00|5747.94|5747.94|5747.98|5747.98|5747.98|5747.98|5747.7|5747.7|0
1637842090000|2021-11-25 12:08:10|5748.26|5748.26|5748.26|5748.26|5748.26|5748.26|5748.26|5748.26|0
1637842120000|2021-11-25 12:08:40|5748.14|5748.14|5748.14|5748.14|5748.14|5748.14|5748.14|5748.14|0
1637842140000|2021-11-25 12:09:00|5747.44|5747.44|5747.44|5747.44|5747.44|5747.44|5747.44|5747.44|0
1637842170000|2021-11-25 12:09:30|5747.69|5747.69|5747.69|5747.69|5747.69|5747.69|5747.69|5747.69|0
1637842180000|2021-11-25 12:09:40|5747.93|5747.93|5747.93|5747.93|5747.93|5747.93|5747.93|5747.93|0
1637842190000|2021-11-25 12:09:50|5748.64|5748.64|5748.64|5748.64|5748.64|5748.64|5748.64|5748.64|0
1637842200000|2021-11-25 12:10:00|5748.99|5748.99|5748.99|5748.99|5748.99|5748.99|5748.99|5748.99|0
1637842240000|2021-11-25 12:10:40|5748.74|5748.74|5748.49|5748.49|5748.74|5748.74|5748.49|5748.49|0
1637842260000|2021-11-25 12:11:00|5747.79|5747.79|5747.08|5747.08|5747.79|5747.79|5747.08|5747.08|0
1637842270000|2021-11-25 12:11:10|5747.2|5747.2|5747.2|5747.2|5747.2|5747.2|5747.2|5747.2|0
1637842290000|2021-11-25 12:11:30|5746.86|5746.86|5746.86|5746.86|5746.86|5746.86|5746.86|5746.86|0
1637842330000|2021-11-25 12:12:10|5746.52|5746.52|5746.52|5746.52|5746.52|5746.52|5746.52|5746.52|0
1637842400000|2021-11-25 12:13:20|5746.18|5746.18|5745.84|5745.84|5746.18|5746.18|5745.84|5745.84|0
1637842460000|2021-11-25 12:14:20|5745.56|5745.56|5745.56|5745.56|5745.56|5745.56|5745.56|5745.56|0
1637842470000|2021-11-25 12:14:30|5744.86|5744.86|5744.86|5744.86|5744.86|5744.86|5744.86|5744.86|0
1637842510000|2021-11-25 12:15:10|5744.33|5744.33|5744.33|5744.33|5744.33|5744.33|5744.33|5744.33|0
1637842560000|2021-11-25 12:16:00|5744.56|5744.56|5745.03|5745.03|5745.03|5745.03|5744.56|5744.56|0
1637842600000|2021-11-25 12:16:40|5745.15|5745.15|5743.63|5743.63|5745.38|5745.38|5743.63|5743.63|0
1637842630000|2021-11-25 12:17:10|5744.34|5744.34|5744.45|5744.45|5744.45|5744.45|5744.34|5744.34|0
1637842640000|2021-11-25 12:17:20|5744.79|5744.79|5745.47|5745.47|5745.47|5745.47|5744.79|5744.79|0
1637842650000|2021-11-25 12:17:30|5745.35|5745.35|5745.94|5745.94|5745.94|5745.94|5745.24|5745.24|0
1637842680000|2021-11-25 12:18:00|5745.71|5745.71|5745.71|5745.71|5745.71|5745.71|5745.71|5745.71|0
1637842690000|2021-11-25 12:18:10|5745.37|5745.37|5745.37|5745.37|5745.37|5745.37|5745.37|5745.37|0
1637842770000|2021-11-25 12:19:30|5745.49|5745.49|5745.49|5745.49|5745.49|5745.49|5745.49|5745.49|0
1637842780000|2021-11-25 12:19:40|5745.77|5745.77|5745.77|5745.77|5745.77|5745.77|5745.77|5745.77|0
1637842820000|2021-11-25 12:20:20|5744.35|5744.35|5745.06|5745.06|5745.06|5745.06|5744.35|5744.35|0
1637842830000|2021-11-25 12:20:30|5745.41|5745.41|5745.41|5745.41|5745.41|5745.41|5745.29|5745.29|0
1637842840000|2021-11-25 12:20:40|5745.91|5745.91|5745.91|5745.91|5745.91|5745.91|5745.91|5745.91|0
1637842850000|2021-11-25 12:20:50|5746.61|5746.61|5746.61|5746.61|5746.61|5746.61|5746.61|5746.61|0
1637842960000|2021-11-25 12:22:40|5745.91|5745.91|5745.91|5745.91|5745.91|5745.91|5745.91|5745.91|0
1637842990000|2021-11-25 12:23:10|5745.79|5745.79|5746.49|5746.49|5746.49|5746.49|5745.79|5745.79|0
1637843010000|2021-11-25 12:23:30|5746.84|5746.84|5746.84|5746.84|5746.84|5746.84|5746.84|5746.84|0
1637843020000|2021-11-25 12:23:40|5747.08|5747.08|5746.37|5746.37|5747.08|5747.08|5746.37|5746.37|0
1637843050000|2021-11-25 12:24:10|5747.08|5747.08|5747.08|5747.08|5747.08|5747.08|5747.08|5747.08|0
1637843060000|2021-11-25 12:24:20|5747.78|5747.78|5747.78|5747.78|5747.78|5747.78|5747.78|5747.78|0
1637843090000|2021-11-25 12:24:50|5748.06|5748.06|5748.06|5748.06|5748.06|5748.06|5748.06|5748.06|0
1637843100000|2021-11-25 12:25:00|5748.18|5748.18|5748.18|5748.18|5748.18|5748.18|5748.18|5748.18|0
1637843110000|2021-11-25 12:25:10|5748.29|5748.29|5748.29|5748.29|5748.29|5748.29|5748.29|5748.29|0
1637843120000|2021-11-25 12:25:20|5749.71|5749.71|5748.88|5748.88|5749.71|5749.71|5748.88|5748.88|0
1637843140000|2021-11-25 12:25:40|5748.77|5748.77|5748.77|5748.77|5748.77|5748.77|5748.77|5748.77|0
1637843210000|2021-11-25 12:26:50|5749.72|5749.72|5749.72|5749.72|5749.72|5749.72|5749.72|5749.72|0
1637843220000|2021-11-25 12:27:00|5749.97|5749.97|5749.97|5749.97|5749.97|5749.97|5749.97|5749.97|0
1637843230000|2021-11-25 12:27:10|5749.26|5749.26|5749.26|5749.26|5749.26|5749.26|5749.26|5749.26|0
1637843320000|2021-11-25 12:28:40|5749.97|5749.97|5749.97|5749.97|5749.97|5749.97|5749.97|5749.97|0
1637843360000|2021-11-25 12:29:20|5750.09|5750.09|5749.97|5749.97|5750.2|5750.2|5749.97|5749.97|0
1637843380000|2021-11-25 12:29:40|5749.26|5749.26|5749.97|5749.97|5749.97|5749.97|5748.56|5748.56|0
1637843410000|2021-11-25 12:30:10|5749.72|5749.72|5749.72|5749.72|5749.72|5749.72|5749.72|5749.72|0
1637843420000|2021-11-25 12:30:20|5751.13|5751.13|5752.54|5752.54|5752.54|5752.54|5750.43|5750.43|0
1637843460000|2021-11-25 12:31:00|5751.84|5751.84|5751.84|5751.84|5751.84|5751.84|5751.13|5751.13|0
1637843530000|2021-11-25 12:32:10|5751.13|5751.13|5751.13|5751.13|5752.54|5752.54|5751.13|5751.13|0
1637843540000|2021-11-25 12:32:20|5750.67|5750.67|5750.67|5750.67|5750.67|5750.67|5750.67|5750.67|0
1637843560000|2021-11-25 12:32:40|5751|5751|5751.71|5751.71|5752.42|5752.42|5751|5751|0
1637843570000|2021-11-25 12:32:50|5752.05|5752.05|5752.05|5752.05|5752.05|5752.05|5752.05|5752.05|0
1637843580000|2021-11-25 12:33:00|5751.34|5751.34|5752.05|5752.05|5752.05|5752.05|5751.34|5751.34|0
1637843600000|2021-11-25 12:33:20|5752.55|5752.55|5752.55|5752.55|5752.55|5752.55|5752.55|5752.55|0
1637843610000|2021-11-25 12:33:30|5752.43|5752.43|5752.43|5752.43|5752.43|5752.43|5752.43|5752.43|0
1637843680000|2021-11-25 12:34:40|5751.72|5751.72|5751.72|5751.72|5751.72|5751.72|5751.72|5751.72|0
1637843720000|2021-11-25 12:35:20|5751.48|5751.48|5752.89|5752.89|5752.89|5752.89|5751.48|5751.48|0
1637843730000|2021-11-25 12:35:30|5752.18|5752.18|5752.18|5752.18|5752.18|5752.18|5752.18|5752.18|0
1637843830000|2021-11-25 12:37:10|5752.89|5752.89|5752.89|5752.89|5752.89|5752.89|5752.18|5752.18|0
1637843840000|2021-11-25 12:37:20|5753.59|5753.59|5752.89|5752.89|5753.59|5753.59|5752.89|5752.89|0
1637843860000|2021-11-25 12:37:40|5754.3|5754.3|5752.89|5752.89|5754.3|5754.3|5752.89|5752.89|0
1637843920000|2021-11-25 12:38:40|5753.59|5753.59|5752.89|5752.89|5753.59|5753.59|5752.89|5752.89|0
1637843940000|2021-11-25 12:39:00|5752.77|5752.77|5753.27|5753.27|5753.27|5753.27|5752.77|5752.77|0
1637843980000|2021-11-25 12:39:40|5752.56|5752.56|5752.56|5752.56|5752.56|5752.56|5752.56|5752.56|0
1637844040000|2021-11-25 12:40:40|5753.97|5753.97|5754.2|5754.2|5754.31|5754.31|5753.97|5753.97|0
1637844070000|2021-11-25 12:41:10|5753.49|5753.49|5754.2|5754.2|5754.2|5754.2|5753.49|5753.49|0
1637844080000|2021-11-25 12:41:20|5753.49|5753.49|5752.78|5752.78|5753.49|5753.49|5752.78|5752.78|0
1637844120000|2021-11-25 12:42:00|5752.08|5752.08|5751.37|5751.37|5752.08|5752.08|5751.37|5751.37|0
1637844180000|2021-11-25 12:43:00|5750.67|5750.67|5749.96|5749.96|5750.67|5750.67|5749.96|5749.96|0
1637844250000|2021-11-25 12:44:10|5750.31|5750.31|5749.97|5749.97|5750.31|5750.31|5749.97|5749.97|0
1637844270000|2021-11-25 12:44:30|5749.27|5749.27|5748.56|5748.56|5749.27|5749.27|5748.56|5748.56|0
1637844300000|2021-11-25 12:45:00|5747.85|5747.85|5747.85|5747.85|5747.85|5747.85|5747.85|5747.85|0
1637844320000|2021-11-25 12:45:20|5747.61|5747.61|5747.61|5747.61|5747.61|5747.61|5747.61|5747.61|0
1637844340000|2021-11-25 12:45:40|5747.37|5747.37|5747.37|5747.37|5747.37|5747.37|5747.37|5747.37|0
1637844360000|2021-11-25 12:46:00|5748.78|5748.78|5748.78|5748.78|5749.49|5749.49|5748.78|5748.78|0
1637844380000|2021-11-25 12:46:20|5748.67|5748.67|5748.67|5748.67|5748.67|5748.67|5748.67|5748.67|0
1637844400000|2021-11-25 12:46:40|5750.08|5750.08|5750.78|5750.78|5750.78|5750.78|5750.08|5750.08|0
1637844480000|2021-11-25 12:48:00|5751.12|5751.12|5751.12|5751.12|5751.12|5751.12|5751.12|5751.12|0
1637844510000|2021-11-25 12:48:30|5751.83|5751.83|5751.83|5751.83|5751.83|5751.83|5751.83|5751.83|0
1637844520000|2021-11-25 12:48:40|5751.12|5751.12|5751.12|5751.12|5751.12|5751.12|5751.12|5751.12|0
1637844530000|2021-11-25 12:48:50|5751.01|5751.01|5751.01|5751.01|5751.01|5751.01|5751.01|5751.01|0
1637844560000|2021-11-25 12:49:20|5751.71|5751.71|5751.95|5751.95|5751.95|5751.95|5751.71|5751.71|0
1637844580000|2021-11-25 12:49:40|5752.65|5752.65|5752.65|5752.65|5752.65|5752.65|5752.65|5752.65|0
1637844610000|2021-11-25 12:50:10|5751.95|5751.95|5751.95|5751.95|5751.95|5751.95|5751.95|5751.95|0
1637844690000|2021-11-25 12:51:30|5751.24|5751.24|5751.24|5751.24|5751.24|5751.24|5751.24|5751.24|0
1637844710000|2021-11-25 12:51:50|5751.47|5751.47|5751.72|5751.72|5751.72|5751.72|5751.47|5751.47|0
1637844720000|2021-11-25 12:52:00|5751.49|5751.49|5752.19|5752.19|5752.19|5752.19|5751.49|5751.49|0
1637844800000|2021-11-25 12:53:20|5752.44|5752.44|5752.44|5752.44|5752.44|5752.44|5752.44|5752.44|0
1637844840000|2021-11-25 12:54:00|5751.74|5751.74|5751.74|5751.74|5751.74|5751.74|5751.74|5751.74|0
1637844930000|2021-11-25 12:55:30|5751.49|5751.49|5750.53|5750.53|5751.49|5751.49|5750.53|5750.53|0
1637844960000|2021-11-25 12:56:00|5749.83|5749.83|5749.55|5749.55|5749.83|5749.83|5749.55|5749.55|0
1637845020000|2021-11-25 12:57:00|5749.67|5749.67|5749.67|5749.67|5749.67|5749.67|5749.67|5749.67|0
1637845080000|2021-11-25 12:58:00|5748.96|5748.96|5750.37|5750.37|5750.37|5750.37|5748.96|5748.96|0
1637845140000|2021-11-25 12:59:00|5751.08|5751.08|5751.08|5751.08|5751.08|5751.08|5751.08|5751.08|0
1637845180000|2021-11-25 12:59:40|5751.19|5751.19|5751.59|5751.59|5751.59|5751.59|5751.19|5751.19|0
1637845210000|2021-11-25 13:00:10|5751.93|5751.93|5751.93|5751.93|5751.93|5751.93|5751.93|5751.93|0
1637845260000|2021-11-25 13:01:00|5752.64|5752.64|5752.64|5752.64|5752.64|5752.64|5752.64|5752.64|0
1637845360000|2021-11-25 13:02:40|5752.3|5752.3|5753.71|5753.71|5753.71|5753.71|5752.3|5752.3|0
1637845390000|2021-11-25 13:03:10|5752.3|5752.3|5751.96|5751.96|5752.3|5752.3|5751.96|5751.96|0
1637845440000|2021-11-25 13:04:00|5751.61|5751.61|5751.49|5751.49|5751.61|5751.61|5751.49|5751.49|0
1637845450000|2021-11-25 13:04:10|5751.61|5751.61|5751.61|5751.61|5751.61|5751.61|5751.61|5751.61|0
1637845500000|2021-11-25 13:05:00|5751.72|5751.72|5751.72|5751.72|5751.72|5751.72|5751.72|5751.72|0
1637845640000|2021-11-25 13:07:20|5751.49|5751.49|5751.61|5751.61|5751.61|5751.61|5751.49|5751.49|0
1637845790000|2021-11-25 13:09:50|5751.84|5751.84|5751.84|5751.84|5751.84|5751.84|5751.84|5751.84|0
1637845860000|2021-11-25 13:11:00|5751.61|5751.61|5751.49|5751.49|5751.61|5751.61|5751.49|5751.49|0
1637846080000|2021-11-25 13:14:40|5752.2|5752.2|5752.2|5752.2|5752.2|5752.2|5752.2|5752.2|0
1637846090000|2021-11-25 13:14:50|5751.49|5751.49|5751.15|5751.15|5751.49|5751.49|5751.15|5751.15|0
1637846190000|2021-11-25 13:16:30|5751.27|5751.27|5751.27|5751.27|5751.27|5751.27|5751.27|5751.27|0
1637846220000|2021-11-25 13:17:00|5751.97|5751.97|5751.97|5751.97|5751.97|5751.97|5751.97|5751.97|0
1637846300000|2021-11-25 13:18:20|5752.09|5752.09|5752.09|5752.09|5752.09|5752.09|5752.09|5752.09|0
1637846340000|2021-11-25 13:19:00|5751.81|5751.81|5751.81|5751.81|5751.81|5751.81|5751.81|5751.81|0
1637846440000|2021-11-25 13:20:40|5751.56|5751.56|5751.56|5751.56|5751.56|5751.56|5751.56|5751.56|0
1637846460000|2021-11-25 13:21:00|5750.15|5750.15|5751.56|5751.56|5751.56|5751.56|5750.15|5750.15|0
1637846480000|2021-11-25 13:21:20|5752.27|5752.27|5753.22|5753.22|5753.22|5753.22|5752.27|5752.27|0
1637846510000|2021-11-25 13:21:50|5753.11|5753.11|5752.4|5752.4|5753.11|5753.11|5752.4|5752.4|0
1637846600000|2021-11-25 13:23:20|5751.7|5751.7|5751.7|5751.7|5751.7|5751.7|5751.7|5751.7|0
1637846620000|2021-11-25 13:23:40|5750.99|5750.99|5750.99|5750.99|5750.99|5750.99|5750.99|5750.99|0
1637846630000|2021-11-25 13:23:50|5750.87|5750.87|5750.87|5750.87|5750.87|5750.87|5750.87|5750.87|0
1637846690000|2021-11-25 13:24:50|5751.58|5751.58|5751.58|5751.58|5751.58|5751.58|5751.58|5751.58|0
1637846750000|2021-11-25 13:25:50|5751.7|5751.7|5751.7|5751.7|5751.7|5751.7|5751.7|5751.7|0
1637846840000|2021-11-25 13:27:20|5751.46|5751.46|5751.46|5751.46|5751.46|5751.46|5751.46|5751.46|0
1637846910000|2021-11-25 13:28:30|5752.17|5752.17|5752.17|5752.17|5752.17|5752.17|5752.17|5752.17|0
1637846960000|2021-11-25 13:29:20|5752.28|5752.28|5752.28|5752.28|5752.28|5752.28|5752.28|5752.28|0
1637847040000|2021-11-25 13:30:40|5752.52|5752.52|5752.52|5752.52|5752.52|5752.52|5752.52|5752.52|0
1637847070000|2021-11-25 13:31:10|5751.81|5751.81|5751.81|5751.81|5751.81|5751.81|5751.81|5751.81|0
1637847110000|2021-11-25 13:31:50|5751.7|5751.7|5751.7|5751.7|5751.7|5751.7|5751.7|5751.7|0
1637847240000|2021-11-25 13:34:00|5751.81|5751.81|5751.81|5751.81|5751.81|5751.81|5751.81|5751.81|0
1637847260000|2021-11-25 13:34:20|5752.06|5752.06|5752.06|5752.06|5752.06|5752.06|5752.06|5752.06|0
1637847270000|2021-11-25 13:34:30|5752.4|5752.4|5752.65|5752.65|5752.65|5752.65|5752.4|5752.4|0
1637847390000|2021-11-25 13:36:30|5752.9|5752.9|5752.9|5752.9|5752.9|5752.9|5752.9|5752.9|0
1637847440000|2021-11-25 13:37:20|5753.18|5753.18|5753.18|5753.18|5753.18|5753.18|5753.18|5753.18|0
1637847450000|2021-11-25 13:37:30|5753.88|5753.88|5753.88|5753.88|5753.88|5753.88|5753.88|5753.88|0
1637847460000|2021-11-25 13:37:40|5753.18|5753.18|5753.18|5753.18|5753.18|5753.18|5753.18|5753.18|0
1637847490000|2021-11-25 13:38:10|5752.68|5752.68|5752.68|5752.68|5752.68|5752.68|5752.68|5752.68|0
1637847500000|2021-11-25 13:38:20|5751.97|5751.97|5750.56|5750.56|5751.97|5751.97|5750.56|5750.56|0
1637847540000|2021-11-25 13:39:00|5750.31|5750.31|5750.31|5750.31|5750.31|5750.31|5750.31|5750.31|0
1637847570000|2021-11-25 13:39:30|5750.2|5750.2|5750.2|5750.2|5750.2|5750.2|5750.2|5750.2|0
1637847660000|2021-11-25 13:41:00|5750.55|5750.55|5750.55|5750.55|5750.55|5750.55|5750.55|5750.55|0
1637847690000|2021-11-25 13:41:30|5750.43|5750.43|5750.43|5750.43|5750.43|5750.43|5750.43|5750.43|0
1637847720000|2021-11-25 13:42:00|5750.31|5750.31|5750.31|5750.31|5750.31|5750.31|5750.31|5750.31|0
1637847760000|2021-11-25 13:42:40|5749.61|5749.61|5749.61|5749.61|5749.61|5749.61|5749.61|5749.61|0
1637847770000|2021-11-25 13:42:50|5749.49|5749.49|5749.49|5749.49|5749.49|5749.49|5749.49|5749.49|0
1637847790000|2021-11-25 13:43:10|5749.15|5749.15|5749.15|5749.15|5749.15|5749.15|5749.15|5749.15|0
1637847850000|2021-11-25 13:44:10|5748.92|5748.92|5748.92|5748.92|5748.92|5748.92|5748.92|5748.92|0
1637847870000|2021-11-25 13:44:30|5747.51|5747.51|5747.51|5747.51|5747.51|5747.51|5747.51|5747.51|0
1637847890000|2021-11-25 13:44:50|5748.21|5748.21|5748.21|5748.21|5748.21|5748.21|5748.21|5748.21|0
1637848020000|2021-11-25 13:47:00|5747.98|5747.98|5747.98|5747.98|5747.98|5747.98|5747.98|5747.98|0
1637848080000|2021-11-25 13:48:00|5748.21|5748.21|5748.21|5748.21|5748.21|5748.21|5748.21|5748.21|0
1637848230000|2021-11-25 13:50:30|5747.96|5747.96|5747.96|5747.96|5747.96|5747.96|5747.96|5747.96|0
1637848240000|2021-11-25 13:50:40|5747.71|5747.71|5747.71|5747.71|5747.71|5747.71|5747.71|5747.71|0
1637848270000|2021-11-25 13:51:10|5747.83|5747.83|5747.95|5747.95|5747.95|5747.95|5747.83|5747.83|0
1637848340000|2021-11-25 13:52:20|5747.71|5747.71|5747.71|5747.71|5747.71|5747.71|5747.71|5747.71|0
1637848410000|2021-11-25 13:53:30|5746.3|5746.3|5746.3|5746.3|5746.3|5746.3|5746.3|5746.3|0
1637848420000|2021-11-25 13:53:40|5746.02|5746.02|5745.63|5745.63|5746.02|5746.02|5745.63|5745.63|0
1637848430000|2021-11-25 13:53:50|5745.38|5745.38|5745.38|5745.38|5745.38|5745.38|5745.04|5745.04|0
1637848440000|2021-11-25 13:54:00|5744.7|5744.7|5744.7|5744.7|5744.7|5744.7|5744.7|5744.7|0
1637848470000|2021-11-25 13:54:30|5744.95|5744.95|5744.95|5744.95|5744.95|5744.95|5744.95|5744.95|0
1637848510000|2021-11-25 13:55:10|5745.66|5745.66|5745.66|5745.66|5745.66|5745.66|5745.66|5745.66|0
1637848520000|2021-11-25 13:55:20|5745.3|5745.3|5745.3|5745.3|5745.3|5745.3|5745.3|5745.3|0
1637848550000|2021-11-25 13:55:50|5745.42|5745.42|5745.42|5745.42|5745.42|5745.42|5745.42|5745.42|0
1637848560000|2021-11-25 13:56:00|5744.01|5744.01|5744.01|5744.01|5744.01|5744.01|5744.01|5744.01|0
1637848580000|2021-11-25 13:56:20|5744.72|5744.72|5744.72|5744.72|5744.72|5744.72|5744.72|5744.72|0
1637848590000|2021-11-25 13:56:30|5744.01|5744.01|5744.01|5744.01|5744.01|5744.01|5744.01|5744.01|0
1637848610000|2021-11-25 13:56:50|5744.13|5744.13|5744.13|5744.13|5744.13|5744.13|5744.13|5744.13|0
1637848650000|2021-11-25 13:57:30|5743.63|5743.63|5743.63|5743.63|5743.63|5743.63|5743.63|5743.63|0
1637848780000|2021-11-25 13:59:40|5744.34|5744.34|5744.34|5744.34|5744.34|5744.34|5744.34|5744.34|0
1637848800000|2021-11-25 14:00:00|5744.22|5744.22|5744.22|5744.22|5744.22|5744.22|5744.22|5744.22|0
1637848810000|2021-11-25 14:00:10|5744.34|5744.34|5744.22|5744.22|5744.34|5744.34|5744.22|5744.22|0
1637848870000|2021-11-25 14:01:10|5744.45|5744.45|5743.47|5743.47|5744.45|5744.45|5743.47|5743.47|0
1637848910000|2021-11-25 14:01:50|5744.88|5744.88|5744.88|5744.88|5744.88|5744.88|5744.88|5744.88|0
1637848970000|2021-11-25 14:02:50|5744.76|5744.76|5744.76|5744.76|5744.76|5744.76|5744.76|5744.76|0
1637849030000|2021-11-25 14:03:50|5744.06|5744.06|5744.06|5744.06|5744.06|5744.06|5744.06|5744.06|0
1637849130000|2021-11-25 14:05:30|5744.17|5744.17|5744.17|5744.17|5744.17|5744.17|5744.17|5744.17|0
1637849150000|2021-11-25 14:05:50|5743.92|5743.92|5743.92|5743.92|5743.92|5743.92|5743.92|5743.92|0
1637849170000|2021-11-25 14:06:10|5744.17|5744.17|5744.17|5744.17|5744.17|5744.17|5744.17|5744.17|0
1637849190000|2021-11-25 14:06:30|5744.42|5744.42|5744.42|5744.42|5744.42|5744.42|5744.42|5744.42|0
1637849200000|2021-11-25 14:06:40|5744.67|5744.67|5744.67|5744.67|5744.67|5744.67|5744.67|5744.67|0
1637849220000|2021-11-25 14:07:00|5745.38|5745.38|5745.63|5745.63|5745.63|5745.63|5745.38|5745.38|0
1637849230000|2021-11-25 14:07:10|5745.87|5745.87|5746.58|5746.58|5746.58|5746.58|5745.87|5745.87|0
1637849240000|2021-11-25 14:07:20|5746.83|5746.83|5746.45|5746.45|5746.95|5746.95|5746.45|5746.45|0
1637849250000|2021-11-25 14:07:30|5745.74|5745.74|5745.74|5745.74|5745.74|5745.74|5745.74|5745.74|0
1637849260000|2021-11-25 14:07:40|5746.24|5746.24|5746.12|5746.12|5746.24|5746.24|5746.12|5746.12|0
1637849280000|2021-11-25 14:08:00|5745.87|5745.87|5745.87|5745.87|5745.87|5745.87|5745.87|5745.87|0
1637849370000|2021-11-25 14:09:30|5745.63|5745.63|5745.63|5745.63|5745.63|5745.63|5745.63|5745.63|0
1637849410000|2021-11-25 14:10:10|5745.38|5745.38|5745.38|5745.38|5745.38|5745.38|5745.38|5745.38|0
1637849420000|2021-11-25 14:10:20|5744.67|5744.67|5744.67|5744.67|5744.67|5744.67|5744.67|5744.67|0
1637849500000|2021-11-25 14:11:40|5744.92|5744.92|5744.92|5744.92|5744.92|5744.92|5744.92|5744.92|0
1637849510000|2021-11-25 14:11:50|5744.21|5744.21|5742.8|5742.8|5744.21|5744.21|5742.8|5742.8|0
1637849540000|2021-11-25 14:12:20|5742.57|5742.57|5742.57|5742.57|5742.57|5742.57|5742.57|5742.57|0
1637849550000|2021-11-25 14:12:30|5742.82|5742.82|5744.93|5744.93|5744.93|5744.93|5742.82|5742.82|0
1637849580000|2021-11-25 14:13:00|5745.21|5745.21|5745.21|5745.21|5745.21|5745.21|5745.21|5745.21|0
1637849590000|2021-11-25 14:13:10|5744.51|5744.51|5744.51|5744.51|5744.51|5744.51|5744.51|5744.51|0
1637849750000|2021-11-25 14:15:50|5743.8|5743.8|5743.8|5743.8|5743.8|5743.8|5743.8|5743.8|0
1637849760000|2021-11-25 14:16:00|5744.05|5744.05|5744.05|5744.05|5744.05|5744.05|5744.05|5744.05|0
1637849770000|2021-11-25 14:16:10|5744.39|5744.39|5744.39|5744.39|5744.39|5744.39|5744.39|5744.39|0
1637849850000|2021-11-25 14:17:30|5744.62|5744.62|5745.33|5745.33|5745.33|5745.33|5744.62|5744.62|0
1637849880000|2021-11-25 14:18:00|5745.21|5745.21|5745.21|5745.21|5745.21|5745.21|5745.21|5745.21|0
1637849950000|2021-11-25 14:19:10|5745.33|5745.33|5745.33|5745.33|5745.33|5745.33|5745.33|5745.33|0
1637849980000|2021-11-25 14:19:40|5745.08|5745.08|5745.08|5745.08|5745.08|5745.08|5745.08|5745.08|0
1637850020000|2021-11-25 14:20:20|5745.79|5745.79|5745.79|5745.79|5745.79|5745.79|5745.79|5745.79|0
1637850030000|2021-11-25 14:20:30|5745.67|5745.67|5745.67|5745.67|5745.67|5745.67|5745.67|5745.67|0
1637850080000|2021-11-25 14:21:20|5745.17|5745.17|5745.17|5745.17|5745.17|5745.17|5745.17|5745.17|0
1637850090000|2021-11-25 14:21:30|5744.92|5744.92|5744.92|5744.92|5744.92|5744.92|5744.92|5744.92|0
1637850120000|2021-11-25 14:22:00|5744.58|5744.58|5744.58|5744.58|5744.58|5744.58|5744.58|5744.58|0
1637850140000|2021-11-25 14:22:20|5744.7|5744.7|5744.7|5744.7|5744.7|5744.7|5744.7|5744.7|0
1637850180000|2021-11-25 14:23:00|5745.2|5745.2|5745.2|5745.2|5745.2|5745.2|5745.2|5745.2|0
1637850190000|2021-11-25 14:23:10|5744.49|5744.49|5744.49|5744.49|5744.49|5744.49|5744.49|5744.49|0
1637850290000|2021-11-25 14:24:50|5745.9|5745.9|5745.9|5745.9|5745.9|5745.9|5745.9|5745.9|0
1637850300000|2021-11-25 14:25:00|5746.15|5746.15|5746.52|5746.52|5746.52|5746.52|5746.15|5746.15|0
1637850320000|2021-11-25 14:25:20|5747.93|5747.93|5747.93|5747.93|5747.93|5747.93|5747.93|5747.93|0
1637850400000|2021-11-25 14:26:40|5747.81|5747.81|5747.81|5747.81|5747.81|5747.81|5747.81|5747.81|0
1637850410000|2021-11-25 14:26:50|5747.56|5747.56|5747.68|5747.68|5747.68|5747.68|5747.56|5747.56|0
1637850420000|2021-11-25 14:27:00|5747.43|5747.43|5747.43|5747.43|5747.55|5747.55|5747.43|5747.43|0
1637850430000|2021-11-25 14:27:10|5746.02|5746.02|5746.02|5746.02|5746.02|5746.02|5746.02|5746.02|0
1637850460000|2021-11-25 14:27:40|5745.79|5745.79|5745.79|5745.79|5745.79|5745.79|5745.79|5745.79|0
1637850480000|2021-11-25 14:28:00|5744.83|5744.83|5744.83|5744.83|5744.83|5744.83|5744.83|5744.83|0
1637850540000|2021-11-25 14:29:00|5744.13|5744.13|5744.13|5744.13|5744.13|5744.13|5744.13|5744.13|0
1637850550000|2021-11-25 14:29:10|5744.83|5744.83|5744.83|5744.83|5744.83|5744.83|5744.83|5744.83|0
1637850580000|2021-11-25 14:29:40|5744.58|5744.58|5744.34|5744.34|5744.58|5744.58|5744.34|5744.34|0
1637850600000|2021-11-25 14:30:00|5744.22|5744.22|5744.92|5744.92|5744.92|5744.92|5744.22|5744.22|0
1637850670000|2021-11-25 14:31:10|5744.47|5744.47|5744.47|5744.47|5744.47|5744.47|5744.47|5744.47|0
1637850680000|2021-11-25 14:31:20|5744.58|5744.58|5745.29|5745.29|5745.29|5745.29|5744.58|5744.58|0
1637850720000|2021-11-25 14:32:00|5745.04|5745.04|5745.79|5745.79|5745.79|5745.79|5745.04|5745.04|0
1637850730000|2021-11-25 14:32:10|5746.04|5746.04|5746.04|5746.04|5746.04|5746.04|5746.04|5746.04|0
1637850740000|2021-11-25 14:32:20|5745.54|5745.54|5745.54|5745.54|5745.54|5745.54|5745.54|5745.54|0
1637850810000|2021-11-25 14:33:30|5745.79|5745.79|5745.54|5745.54|5745.79|5745.79|5745.54|5745.54|0
1637850840000|2021-11-25 14:34:00|5744.83|5744.83|5744.83|5744.83|5744.83|5744.83|5744.83|5744.83|0
1637850870000|2021-11-25 14:34:30|5745.54|5745.54|5745.54|5745.54|5745.54|5745.54|5745.54|5745.54|0
1637850940000|2021-11-25 14:35:40|5745.89|5745.89|5745.89|5745.89|5745.89|5745.89|5745.89|5745.89|0
1637850950000|2021-11-25 14:35:50|5745.18|5745.18|5745.18|5745.18|5745.18|5745.18|5745.18|5745.18|0
1637851060000|2021-11-25 14:37:40|5744.48|5744.48|5744.48|5744.48|5744.48|5744.48|5744.48|5744.48|0
1637851100000|2021-11-25 14:38:20|5744.13|5744.13|5744.13|5744.13|5744.13|5744.13|5744.13|5744.13|0
1637851260000|2021-11-25 14:41:00|5744.83|5744.83|5745.08|5745.08|5745.08|5745.08|5744.83|5744.83|0
1637851270000|2021-11-25 14:41:10|5745.79|5745.79|5746.49|5746.49|5746.49|5746.49|5745.79|5745.79|0
1637851290000|2021-11-25 14:41:30|5746.38|5746.38|5746.6|5746.6|5746.6|5746.6|5746.26|5746.26|0
1637851320000|2021-11-25 14:42:00|5745.89|5745.89|5745.89|5745.89|5745.89|5745.89|5745.89|5745.89|0
1637851350000|2021-11-25 14:42:30|5745.78|5745.78|5745.89|5745.89|5745.89|5745.89|5745.78|5745.78|0
1637851370000|2021-11-25 14:42:50|5746.23|5746.23|5746.23|5746.23|5746.23|5746.23|5746.23|5746.23|0
1637851380000|2021-11-25 14:43:00|5746.57|5746.57|5746.57|5746.57|5746.57|5746.57|5746.57|5746.57|0
1637851430000|2021-11-25 14:43:50|5746.69|5746.69|5746.8|5746.8|5746.8|5746.8|5746.69|5746.69|0
1637851440000|2021-11-25 14:44:00|5747.14|5747.14|5746.8|5746.8|5747.14|5747.14|5746.8|5746.8|0
1637851460000|2021-11-25 14:44:20|5746.69|5746.69|5746.69|5746.69|5746.69|5746.69|5746.69|5746.69|0
1637851500000|2021-11-25 14:45:00|5747.18|5747.18|5747.3|5747.3|5747.3|5747.3|5747.18|5747.18|0
1637851510000|2021-11-25 14:45:10|5746.6|5746.6|5746.6|5746.6|5747.3|5747.3|5746.6|5746.6|0
1637851520000|2021-11-25 14:45:20|5746.71|5746.71|5746.71|5746.71|5746.71|5746.71|5746.71|5746.71|0
1637851530000|2021-11-25 14:45:30|5744.8|5744.8|5744.1|5744.1|5744.8|5744.8|5744.1|5744.1|0
1637851540000|2021-11-25 14:45:40|5744.21|5744.21|5744.33|5744.33|5744.33|5744.33|5744.21|5744.21|0
1637851550000|2021-11-25 14:45:50|5744.45|5744.45|5744.45|5744.45|5744.45|5744.45|5744.45|5744.45|0
1637851580000|2021-11-25 14:46:20|5745.15|5745.15|5745.15|5745.15|5745.15|5745.15|5745.15|5745.15|0
1637851590000|2021-11-25 14:46:30|5745.86|5745.86|5745.86|5745.86|5745.86|5745.86|5745.86|5745.86|0
1637851600000|2021-11-25 14:46:40|5745.52|5745.52|5745.52|5745.52|5745.52|5745.52|5745.52|5745.52|0
1637851620000|2021-11-25 14:47:00|5744.7|5744.7|5745.4|5745.4|5745.4|5745.4|5744.7|5744.7|0
1637851680000|2021-11-25 14:48:00|5744.7|5744.7|5745.4|5745.4|5745.4|5745.4|5744.7|5744.7|0
1637851770000|2021-11-25 14:49:30|5744.7|5744.7|5744.7|5744.7|5744.7|5744.7|5744.7|5744.7|0
1637851800000|2021-11-25 14:50:00|5745.4|5745.4|5744.11|5744.11|5745.4|5745.4|5744.11|5744.11|0
1637851830000|2021-11-25 14:50:30|5744.82|5744.82|5744.82|5744.82|5744.82|5744.82|5744.82|5744.82|0
1637851860000|2021-11-25 14:51:00|5745.4|5745.4|5746.11|5746.11|5746.11|5746.11|5745.4|5745.4|0
1637851890000|2021-11-25 14:51:30|5746.36|5746.36|5746.36|5746.36|5746.36|5746.36|5746.36|5746.36|0
1637851920000|2021-11-25 14:52:00|5745.65|5745.65|5745.65|5745.65|5745.65|5745.65|5745.65|5745.65|0
1637851950000|2021-11-25 14:52:30|5745.54|5745.54|5745.54|5745.54|5745.54|5745.54|5745.54|5745.54|0
1637851970000|2021-11-25 14:52:50|5745.3|5745.3|5745.3|5745.3|5745.3|5745.3|5745.3|5745.3|0
1637852030000|2021-11-25 14:53:50|5745.18|5745.18|5745.18|5745.18|5745.18|5745.18|5745.18|5745.18|0
1637852100000|2021-11-25 14:55:00|5744.91|5744.91|5744.91|5744.91|5744.91|5744.91|5744.91|5744.91|0
1637852110000|2021-11-25 14:55:10|5745.02|5745.02|5745.02|5745.02|5745.02|5745.02|5745.02|5745.02|0
1637852130000|2021-11-25 14:55:30|5744.91|5744.91|5745.61|5745.61|5745.61|5745.61|5744.91|5744.91|0
1637852170000|2021-11-25 14:56:10|5746.32|5746.32|5746.43|5746.43|5746.43|5746.43|5746.32|5746.32|0
1637852190000|2021-11-25 14:56:30|5747.14|5747.14|5747.14|5747.14|5747.14|5747.14|5747.14|5747.14|0
1637852210000|2021-11-25 14:56:50|5747.85|5747.85|5747.85|5747.85|5747.85|5747.85|5747.85|5747.85|0
1637852300000|2021-11-25 14:58:20|5748.55|5748.55|5748.55|5748.55|5748.55|5748.55|5748.55|5748.55|0
1637852320000|2021-11-25 14:58:40|5748.44|5748.44|5748.44|5748.44|5748.44|5748.44|5748.44|5748.44|0
1637852330000|2021-11-25 14:58:50|5749.14|5749.14|5749.14|5749.14|5749.14|5749.14|5749.14|5749.14|0
1637852340000|2021-11-25 14:59:00|5749.39|5749.39|5749.39|5749.39|5749.39|5749.39|5749.39|5749.39|0
1637852360000|2021-11-25 14:59:20|5750.14|5750.14|5750.14|5750.14|5750.14|5750.14|5750.14|5750.14|0
1637852370000|2021-11-25 14:59:30|5750.39|5750.39|5751.09|5751.09|5751.09|5751.09|5750.39|5750.39|0
1637852390000|2021-11-25 14:59:50|5751.34|5751.34|5751.34|5751.34|5751.34|5751.34|5751.34|5751.34|0
1637852400000|2021-11-25 15:00:00|5751.09|5751.09|5751.21|5751.21|5751.21|5751.21|5751.09|5751.09|0
1637852410000|2021-11-25 15:00:10|5749.8|5749.8|5749.8|5749.8|5749.8|5749.8|5749.8|5749.8|0
1637852420000|2021-11-25 15:00:20|5750.75|5750.75|5751|5751|5751|5751|5750.75|5750.75|0
1637852430000|2021-11-25 15:00:30|5751.25|5751.25|5751.25|5751.25|5751.25|5751.25|5751.25|5751.25|0
1637852470000|2021-11-25 15:01:10|5751.59|5751.59|5751.59|5751.59|5751.59|5751.59|5751.59|5751.59|0
1637852490000|2021-11-25 15:01:30|5750.88|5750.88|5751.7|5751.7|5751.7|5751.7|5750.88|5750.88|0
1637852500000|2021-11-25 15:01:40|5751.82|5751.82|5751.82|5751.82|5751.82|5751.82|5751.82|5751.82|0
1637852550000|2021-11-25 15:02:30|5751.7|5751.7|5751.7|5751.7|5751.7|5751.7|5751.7|5751.7|0
1637852570000|2021-11-25 15:02:50|5751.98|5751.98|5751.98|5751.98|5751.98|5751.98|5751.98|5751.98|0
1637852590000|2021-11-25 15:03:10|5752.22|5752.22|5752.22|5752.22|5752.22|5752.22|5752.22|5752.22|0
1637852600000|2021-11-25 15:03:20|5751.97|5751.97|5750.73|5750.73|5751.97|5751.97|5750.73|5750.73|0
1637852610000|2021-11-25 15:03:30|5751.44|5751.44|5751.44|5751.44|5751.44|5751.44|5751.44|5751.44|0
1637852670000|2021-11-25 15:04:30|5750.73|5750.73|5750.73|5750.73|5750.73|5750.73|5750.73|5750.73|0
1637852690000|2021-11-25 15:04:50|5752.15|5752.15|5752.15|5752.15|5752.15|5752.15|5752.15|5752.15|0
1637852730000|2021-11-25 15:05:30|5752.39|5752.39|5752.67|5752.67|5752.67|5752.67|5752.39|5752.39|0
1637852750000|2021-11-25 15:05:50|5752.56|5752.56|5752.56|5752.56|5752.56|5752.56|5752.56|5752.56|0
1637852760000|2021-11-25 15:06:00|5753.26|5753.26|5752.56|5752.56|5753.26|5753.26|5752.56|5752.56|0
1637852810000|2021-11-25 15:06:50|5751.85|5751.85|5751.85|5751.85|5751.85|5751.85|5751.85|5751.85|0
1637852820000|2021-11-25 15:07:00|5752.56|5752.56|5751.85|5751.85|5752.56|5752.56|5751.85|5751.85|0
1637852830000|2021-11-25 15:07:10|5751.62|5751.62|5750.66|5750.66|5751.62|5751.62|5750.66|5750.66|0
1637852870000|2021-11-25 15:07:50|5749.96|5749.96|5749.96|5749.96|5749.96|5749.96|5749.96|5749.96|0
1637852920000|2021-11-25 15:08:40|5749.71|5749.71|5748.47|5748.47|5749.71|5749.71|5748.47|5748.47|0
1637853040000|2021-11-25 15:10:40|5748.36|5748.36|5748.36|5748.36|5748.36|5748.36|5748.36|5748.36|0
1637853060000|2021-11-25 15:11:00|5748.59|5748.59|5748.59|5748.59|5748.59|5748.59|5748.59|5748.59|0
1637853090000|2021-11-25 15:11:30|5748.36|5748.36|5748.36|5748.36|5748.36|5748.36|5748.36|5748.36|0
1637853120000|2021-11-25 15:12:00|5749.06|5749.06|5748.36|5748.36|5749.06|5749.06|5748.36|5748.36|0
1637853140000|2021-11-25 15:12:20|5748.59|5748.59|5748.59|5748.59|5748.59|5748.59|5748.59|5748.59|0
1637853200000|2021-11-25 15:13:20|5748.84|5748.84|5748.84|5748.84|5748.84|5748.84|5748.84|5748.84|0
1637853240000|2021-11-25 15:14:00|5749.12|5749.12|5749.12|5749.12|5749.12|5749.12|5749.12|5749.12|0
1637853360000|2021-11-25 15:16:00|5749.82|5749.82|5749.82|5749.82|5749.82|5749.82|5749.82|5749.82|0
1637853370000|2021-11-25 15:16:10|5750.16|5750.16|5750.16|5750.16|5750.16|5750.16|5750.16|5750.16|0
1637853420000|2021-11-25 15:17:00|5750.05|5750.05|5749.22|5749.22|5750.05|5750.05|5749.22|5749.22|0
1637853430000|2021-11-25 15:17:10|5748.95|5748.95|5748.95|5748.95|5748.95|5748.95|5748.95|5748.95|0
1637853440000|2021-11-25 15:17:20|5748.7|5748.7|5748.36|5748.36|5748.7|5748.7|5748.36|5748.36|0
1637853510000|2021-11-25 15:18:30|5748.47|5748.47|5748.47|5748.47|5748.47|5748.47|5748.47|5748.47|0
1637853580000|2021-11-25 15:19:40|5748.72|5748.72|5748.72|5748.72|5748.72|5748.72|5748.72|5748.72|0
1637853700000|2021-11-25 15:21:40|5748.84|5748.84|5748.84|5748.84|5748.84|5748.84|5748.84|5748.84|0
1637853760000|2021-11-25 15:22:40|5749.09|5749.09|5749.09|5749.09|5749.09|5749.09|5749.09|5749.09|0
1637853780000|2021-11-25 15:23:00|5748.97|5748.97|5748.97|5748.97|5748.97|5748.97|5748.97|5748.97|0
1637853810000|2021-11-25 15:23:30|5749.22|5749.22|5749.22|5749.22|5749.22|5749.22|5749.22|5749.22|0
1637853840000|2021-11-25 15:24:00|5749.34|5749.34|5749.34|5749.34|5749.34|5749.34|5749.34|5749.34|0
1637853900000|2021-11-25 15:25:00|5749.22|5749.22|5749.22|5749.22|5749.22|5749.22|5749.22|5749.22|0
1637853930000|2021-11-25 15:25:30|5749.34|5749.34|5749.34|5749.34|5749.34|5749.34|5749.34|5749.34|0
1637853950000|2021-11-25 15:25:50|5749.45|5749.45|5749.45|5749.45|5749.45|5749.45|5749.45|5749.45|0
1637853990000|2021-11-25 15:26:30|5749.21|5749.21|5749.21|5749.21|5749.21|5749.21|5749.21|5749.21|0
1637854020000|2021-11-25 15:27:00|5749.09|5749.09|5749.09|5749.09|5749.09|5749.09|5749.09|5749.09|0
1637854030000|2021-11-25 15:27:10|5748.81|5748.81|5748.93|5748.93|5748.93|5748.93|5748.81|5748.81|0
1637854090000|2021-11-25 15:28:10|5748.81|5748.81|5748.81|5748.81|5748.81|5748.81|5748.81|5748.81|0
1637854130000|2021-11-25 15:28:50|5748.56|5748.56|5748.56|5748.56|5748.56|5748.56|5748.56|5748.56|0
1637854140000|2021-11-25 15:29:00|5748.68|5748.68|5749.15|5749.15|5749.38|5749.38|5748.68|5748.68|0
1637854190000|2021-11-25 15:29:50|5748.91|5748.91|5748.91|5748.91|5748.91|5748.91|5748.91|5748.91|0
1637854210000|2021-11-25 15:30:10|5748.79|5748.79|5748.79|5748.79|5748.79|5748.79|5748.79|5748.79|0
1637854240000|2021-11-25 15:30:40|5748.68|5748.68|5748.56|5748.56|5748.68|5748.68|5748.56|5748.56|0
1637854260000|2021-11-25 15:31:00|5748.68|5748.68|5748.68|5748.68|5748.68|5748.68|5748.68|5748.68|0
1637854270000|2021-11-25 15:31:10|5749.38|5749.38|5748.68|5748.68|5749.38|5749.38|5748.68|5748.68|0
1637854310000|2021-11-25 15:31:50|5749.38|5749.38|5749.38|5749.38|5749.38|5749.38|5749.38|5749.38|0
1637854320000|2021-11-25 15:32:00|5749.63|5749.63|5749.63|5749.63|5749.63|5749.63|5749.63|5749.63|0
1637854400000|2021-11-25 15:33:20|5749.75|5749.75|5749.75|5749.75|5749.75|5749.75|5749.75|5749.75|0
1637854480000|2021-11-25 15:34:40|5749.41|5749.41|5749.07|5749.07|5749.41|5749.41|5749.07|5749.07|0
1637854490000|2021-11-25 15:34:50|5749.19|5749.19|5749.19|5749.19|5749.19|5749.19|5749.19|5749.19|0
1637854500000|2021-11-25 15:35:00|5748.48|5748.48|5748.48|5748.48|5748.48|5748.48|5748.48|5748.48|0
1637854520000|2021-11-25 15:35:20|5748.73|5748.73|5748.73|5748.73|5748.73|5748.73|5748.73|5748.73|0
1637854550000|2021-11-25 15:35:50|5749.07|5749.07|5749.07|5749.07|5749.07|5749.07|5749.07|5749.07|0
1637854560000|2021-11-25 15:36:00|5749.78|5749.78|5749.78|5749.78|5749.78|5749.78|5749.78|5749.78|0
1637854620000|2021-11-25 15:37:00|5749.53|5749.53|5749.53|5749.53|5749.53|5749.53|5749.53|5749.53|0
1637854630000|2021-11-25 15:37:10|5749.78|5749.78|5749.78|5749.78|5749.78|5749.78|5749.78|5749.78|0
1637854670000|2021-11-25 15:37:50|5749.53|5749.53|5749.53|5749.53|5749.53|5749.53|5749.53|5749.53|0
1637854710000|2021-11-25 15:38:30|5749.41|5749.41|5749.66|5749.66|5749.66|5749.66|5749.41|5749.41|0
1637854730000|2021-11-25 15:38:50|5748.95|5748.95|5748.95|5748.95|5748.95|5748.95|5748.95|5748.95|0
1637854740000|2021-11-25 15:39:00|5749.07|5749.07|5749.41|5749.41|5749.41|5749.41|5749.07|5749.07|0
1637854750000|2021-11-25 15:39:10|5748.7|5748.7|5748.7|5748.7|5748.7|5748.7|5748.7|5748.7|0
1637854760000|2021-11-25 15:39:20|5748.82|5748.82|5748.82|5748.82|5748.82|5748.82|5748.82|5748.82|0
1637854920000|2021-11-25 15:42:00|5749.53|5749.53|5749.77|5749.77|5749.77|5749.77|5749.53|5749.53|0
1637854930000|2021-11-25 15:42:10|5749.07|5749.07|5749.07|5749.07|5749.07|5749.07|5749.07|5749.07|0
1637854960000|2021-11-25 15:42:40|5749.3|5749.3|5749.3|5749.3|5749.3|5749.3|5749.3|5749.3|0
1637854980000|2021-11-25 15:43:00|5748.6|5748.6|5748.6|5748.6|5748.6|5748.6|5748.6|5748.6|0
1637854990000|2021-11-25 15:43:10|5748.48|5748.48|5748.48|5748.48|5748.48|5748.48|5748.48|5748.48|0
1637855020000|2021-11-25 15:43:40|5748.6|5748.6|5748.6|5748.6|5748.6|5748.6|5748.6|5748.6|0
1637855040000|2021-11-25 15:44:00|5748.83|5748.83|5748.83|5748.83|5748.83|5748.83|5748.83|5748.83|0
1637855070000|2021-11-25 15:44:30|5748.71|5748.71|5748.71|5748.71|5748.71|5748.71|5748.71|5748.71|0
1637855100000|2021-11-25 15:45:00|5748.46|5748.46|5747.76|5747.76|5748.46|5748.46|5747.76|5747.76|0
1637855120000|2021-11-25 15:45:20|5747.99|5747.99|5747.99|5747.99|5747.99|5747.99|5747.99|5747.99|0
1637855130000|2021-11-25 15:45:30|5747.88|5747.88|5747.88|5747.88|5747.88|5747.88|5747.88|5747.88|0
1637855140000|2021-11-25 15:45:40|5748.21|5748.21|5748.55|5748.55|5748.55|5748.55|5748.21|5748.21|0
1637855160000|2021-11-25 15:46:00|5749.23|5749.23|5749.23|5749.23|5749.23|5749.23|5749.23|5749.23|0
1637855170000|2021-11-25 15:46:10|5749.57|5749.57|5749.57|5749.57|5749.57|5749.57|5749.57|5749.57|0
1637855180000|2021-11-25 15:46:20|5750.28|5750.28|5750.52|5750.52|5750.52|5750.52|5750.28|5750.28|0
1637855210000|2021-11-25 15:46:50|5749.82|5749.82|5749.82|5749.82|5749.82|5749.82|5749.82|5749.82|0
1637855250000|2021-11-25 15:47:30|5750.07|5750.07|5750.07|5750.07|5750.07|5750.07|5750.07|5750.07|0
1637855260000|2021-11-25 15:47:40|5749.95|5749.95|5749.83|5749.83|5749.95|5749.95|5749.83|5749.83|0
1637855270000|2021-11-25 15:47:50|5749.95|5749.95|5749.95|5749.95|5749.95|5749.95|5749.95|5749.95|0
1637855330000|2021-11-25 15:48:50|5750.66|5750.66|5750.66|5750.66|5750.66|5750.66|5750.66|5750.66|0
1637855370000|2021-11-25 15:49:30|5750.42|5750.42|5750.42|5750.42|5750.42|5750.42|5750.42|5750.42|0
1637855390000|2021-11-25 15:49:50|5750.31|5750.31|5750.42|5750.42|5750.42|5750.42|5750.31|5750.31|0
1637855410000|2021-11-25 15:50:10|5750.08|5750.08|5749.8|5749.8|5750.08|5750.08|5749.8|5749.8|0
1637855510000|2021-11-25 15:51:50|5749.57|5749.57|5749.57|5749.57|5749.57|5749.57|5749.57|5749.57|0
1637855520000|2021-11-25 15:52:00|5749.45|5749.45|5749.69|5749.69|5749.69|5749.69|5749.45|5749.45|0
1637855560000|2021-11-25 15:52:40|5749.57|5749.57|5749.57|5749.57|5749.57|5749.57|5749.57|5749.57|0
1637855610000|2021-11-25 15:53:30|5749.69|5749.69|5749.69|5749.69|5749.69|5749.69|5749.69|5749.69|0
1637855640000|2021-11-25 15:54:00|5749.57|5749.57|5749.57|5749.57|5749.57|5749.57|5749.57|5749.57|0
1637855660000|2021-11-25 15:54:20|5749.45|5749.45|5750.16|5750.16|5750.16|5750.16|5749.45|5749.45|0
1637855700000|2021-11-25 15:55:00|5749.82|5749.82|5749.82|5749.82|5749.82|5749.82|5749.82|5749.82|0
1637855770000|2021-11-25 15:56:10|5749.94|5749.94|5749.94|5749.94|5749.94|5749.94|5749.94|5749.94|0
1637855820000|2021-11-25 15:57:00|5750.19|5750.19|5749.94|5749.94|5750.19|5750.19|5749.94|5749.94|0
1637855840000|2021-11-25 15:57:20|5750.19|5750.19|5750.19|5750.19|5750.19|5750.19|5750.19|5750.19|0
1637855860000|2021-11-25 15:57:40|5750.89|5750.89|5750.89|5750.89|5750.89|5750.89|5750.89|5750.89|0
1637855890000|2021-11-25 15:58:10|5751.01|5751.01|5751.01|5751.01|5751.13|5751.13|5751.01|5751.01|0
1637855910000|2021-11-25 15:58:30|5751.72|5751.72|5751.72|5751.72|5751.72|5751.72|5751.72|5751.72|0
1637855920000|2021-11-25 15:58:40|5751.6|5751.6|5752.54|5752.54|5752.54|5752.54|5751.6|5751.6|0
1637855980000|2021-11-25 15:59:40|5752.88|5752.88|5752.88|5752.88|5752.88|5752.88|5752.88|5752.88|0
1637855990000|2021-11-25 15:59:50|5753.13|5753.13|5753.13|5753.13|5753.13|5753.13|5753.13|5753.13|0
1637856000000|2021-11-25 16:00:00|5753.01|5753.01|5753.01|5753.01|5753.01|5753.01|5753.01|5753.01|0
1637856010000|2021-11-25 16:00:10|5753.13|5753.13|5753.01|5753.01|5753.13|5753.13|5753.01|5753.01|0
1637856020000|2021-11-25 16:00:20|5753.26|5753.26|5753.26|5753.26|5753.26|5753.26|5753.26|5753.26|0
1637856040000|2021-11-25 16:00:40|5753.01|5753.01|5753.01|5753.01|5753.01|5753.01|5753.01|5753.01|0
1637856060000|2021-11-25 16:01:00|5753.13|5753.13|5753.13|5753.13|5753.13|5753.13|5753.13|5753.13|0
1637856090000|2021-11-25 16:01:30|5751.71|5751.71|5751.71|5751.71|5751.71|5751.71|5751.71|5751.71|0
1637856110000|2021-11-25 16:01:50|5751.95|5751.95|5751.95|5751.95|5751.95|5751.95|5751.95|5751.95|0
1637856170000|2021-11-25 16:02:50|5751.83|5751.83|5751.83|5751.83|5751.83|5751.83|5751.83|5751.83|0
1637856220000|2021-11-25 16:03:40|5752.06|5752.06|5752.06|5752.06|5752.06|5752.06|5752.06|5752.06|0
1637856330000|2021-11-25 16:05:30|5751.95|5751.95|5751.95|5751.95|5751.95|5751.95|5751.95|5751.95|0
1637856370000|2021-11-25 16:06:10|5752.65|5752.65|5751.73|5751.73|5752.68|5752.68|5751.73|5751.73|0
1637856400000|2021-11-25 16:06:40|5752.43|5752.43|5751.48|5751.48|5752.43|5752.43|5751.48|5751.48|0
1637856410000|2021-11-25 16:06:50|5751.6|5751.6|5751.35|5751.35|5751.6|5751.6|5751.35|5751.35|0
1637856420000|2021-11-25 16:07:00|5751.1|5751.1|5751.1|5751.1|5751.1|5751.1|5751.1|5751.1|0
1637856430000|2021-11-25 16:07:10|5750.76|5750.76|5750.76|5750.76|5750.76|5750.76|5750.76|5750.76|0
1637856460000|2021-11-25 16:07:40|5750.53|5750.53|5750.64|5750.64|5750.64|5750.64|5750.53|5750.53|0
1637856500000|2021-11-25 16:08:20|5751.23|5751.23|5751.23|5751.23|5751.23|5751.23|5751.23|5751.23|0
1637856550000|2021-11-25 16:09:10|5751.94|5751.94|5752.17|5752.17|5752.17|5752.17|5751.94|5751.94|0
1637856590000|2021-11-25 16:09:50|5752.88|5752.88|5753.58|5753.58|5753.58|5753.58|5752.88|5752.88|0
1637856600000|2021-11-25 16:10:00|5752.88|5752.88|5752.88|5752.88|5752.88|5752.88|5752.88|5752.88|0
1637856610000|2021-11-25 16:10:10|5752.17|5752.17|5752.17|5752.17|5752.17|5752.17|5752.17|5752.17|0
1637856660000|2021-11-25 16:11:00|5752.88|5752.88|5752.88|5752.88|5752.88|5752.88|5752.88|5752.88|0
1637856720000|2021-11-25 16:12:00|5753.11|5753.11|5753.11|5753.11|5753.11|5753.11|5753.11|5753.11|0
1637856770000|2021-11-25 16:12:50|5753.23|5753.23|5753.23|5753.23|5753.23|5753.23|5753.23|5753.23|0
1637856800000|2021-11-25 16:13:20|5753.56|5753.56|5753.56|5753.56|5753.56|5753.56|5753.56|5753.56|0
1637856840000|2021-11-25 16:14:00|5753.33|5753.33|5753.21|5753.21|5753.33|5753.33|5753.21|5753.21|0
1637856870000|2021-11-25 16:14:30|5752.51|5752.51|5752.51|5752.51|5752.51|5752.51|5752.51|5752.51|0
1637856900000|2021-11-25 16:15:00|5752.26|5752.26|5750.7|5750.7|5752.26|5752.26|5750.7|5750.7|0
1637856910000|2021-11-25 16:15:10|5750.36|5750.36|5749.54|5749.54|5750.36|5750.36|5749.54|5749.54|0
1637856960000|2021-11-25 16:16:00|5749.82|5749.82|5749.82|5749.82|5749.82|5749.82|5749.82|5749.82|0
1637856970000|2021-11-25 16:16:10|5750.16|5750.16|5750.16|5750.16|5750.16|5750.16|5750.16|5750.16|0
1637856990000|2021-11-25 16:16:30|5749.45|5749.45|5749.11|5749.11|5749.45|5749.45|5749.11|5749.11|0
1637857030000|2021-11-25 16:17:10|5749.35|5749.35|5749.35|5749.35|5749.35|5749.35|5749.35|5749.35|0
1637857060000|2021-11-25 16:17:40|5748.64|5748.64|5748.64|5748.64|5748.64|5748.64|5748.64|5748.64|0
1637857090000|2021-11-25 16:18:10|5748.39|5748.39|5748.39|5748.39|5748.39|5748.39|5748.39|5748.39|0
1637857100000|2021-11-25 16:18:20|5748.04|5748.04|5748.04|5748.04|5748.04|5748.04|5748.04|5748.04|0
1637857110000|2021-11-25 16:18:30|5748.29|5748.29|5748.29|5748.29|5748.29|5748.29|5748.29|5748.29|0
1637857200000|2021-11-25 16:20:00|5747.58|5747.58|5747.58|5747.58|5747.58|5747.58|5747.58|5747.58|0
1637857260000|2021-11-25 16:21:00|5748.29|5748.29|5748.29|5748.29|5748.29|5748.29|5748.29|5748.29|0
1637857270000|2021-11-25 16:21:10|5748.54|5748.54|5748.54|5748.54|5748.54|5748.54|5748.54|5748.54|0
1637857290000|2021-11-25 16:21:30|5748.2|5748.2|5748.2|5748.2|5748.2|5748.2|5748.2|5748.2|0
1637857340000|2021-11-25 16:22:20|5748.91|5748.91|5748.74|5748.74|5748.91|5748.91|5748.63|5748.63|0
1637857350000|2021-11-25 16:22:30|5749.45|5749.45|5749.45|5749.45|5749.45|5749.45|5749.45|5749.45|0
1637857370000|2021-11-25 16:22:50|5750.16|5750.16|5750.16|5750.16|5750.16|5750.16|5750.16|5750.16|0
1637857380000|2021-11-25 16:23:00|5750.44|5750.44|5750.44|5750.44|5750.44|5750.44|5750.44|5750.44|0
1637857390000|2021-11-25 16:23:10|5751.14|5751.14|5749.73|5749.73|5751.14|5751.14|5749.73|5749.73|0
1637857440000|2021-11-25 16:24:00|5749.48|5749.48|5749.48|5749.48|5749.48|5749.48|5749.48|5749.48|0
1637857460000|2021-11-25 16:24:20|5749.6|5749.6|5750.3|5750.3|5750.3|5750.3|5749.6|5749.6|0
1637857470000|2021-11-25 16:24:30|5751.01|5751.01|5751.35|5751.35|5751.35|5751.35|5751.01|5751.01|0
1637857500000|2021-11-25 16:25:00|5750.64|5750.64|5750.64|5750.64|5750.64|5750.64|5750.64|5750.64|0
1637857560000|2021-11-25 16:26:00|5751.35|5751.35|5751.35|5751.35|5751.35|5751.35|5751.35|5751.35|0
1637857570000|2021-11-25 16:26:10|5751.46|5751.46|5752.29|5752.29|5752.29|5752.29|5751.46|5751.46|0
1637857580000|2021-11-25 16:26:20|5752.99|5752.99|5752.17|5752.17|5752.99|5752.99|5752.17|5752.17|0
1637857590000|2021-11-25 16:26:30|5752.51|5752.51|5753.46|5753.46|5753.46|5753.46|5752.51|5752.51|0
1637857620000|2021-11-25 16:27:00|5753.58|5753.58|5753.58|5753.58|5753.58|5753.58|5753.58|5753.58|0
1637857630000|2021-11-25 16:27:10|5754.29|5754.29|5754.29|5754.29|5754.29|5754.29|5754.29|5754.29|0
1637857640000|2021-11-25 16:27:20|5754.99|5754.99|5754.29|5754.29|5754.99|5754.99|5754.29|5754.29|0
1637857650000|2021-11-25 16:27:30|5754.99|5754.99|5754.4|5754.4|5754.99|5754.99|5754.29|5754.29|0
1637857660000|2021-11-25 16:27:40|5754.16|5754.16|5754.16|5754.16|5754.86|5754.86|5754.16|5754.16|0
1637857710000|2021-11-25 16:28:30|5754.86|5754.86|5754.86|5754.86|5754.86|5754.86|5754.86|5754.86|0
1637857740000|2021-11-25 16:29:00|5754.74|5754.74|5752.54|5752.54|5754.74|5754.74|5751.83|5751.83|0
1637857750000|2021-11-25 16:29:10|5751.83|5751.83|5752.41|5752.41|5752.54|5752.54|5751.83|5751.83|0
1637857760000|2021-11-25 16:29:20|5751.7|5751.7|5751.42|5751.42|5751.82|5751.82|5751.42|5751.42|0
1637857770000|2021-11-25 16:29:30|5751.54|5751.54|5751.54|5751.54|5751.54|5751.54|5751.54|5751.54|0
1637857780000|2021-11-25 16:29:40|5752.25|5752.25|5752.95|5752.95|5752.95|5752.95|5752.25|5752.25|0
1637857790000|2021-11-25 16:29:50|5753.66|5753.66|5755.35|5755.35|5755.35|5755.35|5753.66|5753.66|0
1637914500000|2021-11-26 08:15:00|5693.58|5693.58|5687.08|5687.08|5693.58|5693.58|5687.08|5687.08|0
1637914510000|2021-11-26 08:15:10|5686.74|5686.74|5685.75|5685.75|5686.74|5686.74|5685.75|5685.75|0
1637914520000|2021-11-26 08:15:20|5682.58|5682.58|5682.58|5682.58|5682.58|5682.58|5682.58|5682.58|0
1637914530000|2021-11-26 08:15:30|5681.76|5681.76|5673.98|5673.98|5682.23|5682.23|5673.98|5673.98|0
1637914540000|2021-11-26 08:15:40|5673.28|5673.28|5669.88|5669.88|5673.63|5673.63|5669.88|5669.88|0
1637914550000|2021-11-26 08:15:50|5670.11|5670.11|5669.64|5669.64|5670.23|5670.23|5669.64|5669.64|0
1637914560000|2021-11-26 08:16:00|5670.23|5670.23|5674.11|5674.11|5674.11|5674.11|5670.23|5670.23|0
1637914580000|2021-11-26 08:16:20|5674.36|5674.36|5678.23|5678.23|5678.23|5678.23|5674.36|5674.36|0
1637914590000|2021-11-26 08:16:30|5676.46|5676.46|5676.12|5676.12|5676.46|5676.46|5676.12|5676.12|0
1637914600000|2021-11-26 08:16:40|5675.42|5675.42|5674.5|5674.5|5675.42|5675.42|5674.5|5674.5|0
1637914620000|2021-11-26 08:17:00|5674.83|5674.83|5678.6|5678.6|5678.6|5678.6|5674.25|5674.25|0
1637914630000|2021-11-26 08:17:10|5678.48|5678.48|5679.06|5679.06|5679.06|5679.06|5678.48|5678.48|0
1637914650000|2021-11-26 08:17:30|5678.39|5678.39|5677.92|5677.92|5678.39|5678.39|5677.1|5677.1|0
1637914660000|2021-11-26 08:17:40|5678.26|5678.26|5678.26|5678.26|5678.26|5678.26|5678.26|5678.26|0
1637914680000|2021-11-26 08:18:00|5678.03|5678.03|5678.03|5678.03|5678.03|5678.03|5678.03|5678.03|0
1637914710000|2021-11-26 08:18:30|5677.32|5677.32|5676.27|5676.27|5677.32|5677.32|5676.27|5676.27|0
1637914720000|2021-11-26 08:18:40|5675.21|5675.21|5674.63|5674.63|5675.21|5675.21|5673.81|5673.81|0
1637914730000|2021-11-26 08:18:50|5674.97|5674.97|5674.97|5674.97|5674.97|5674.97|5674.97|5674.97|0
1637914740000|2021-11-26 08:19:00|5675.21|5675.21|5678.54|5678.54|5678.54|5678.54|5675.21|5675.21|0
1637914760000|2021-11-26 08:19:20|5678.77|5678.77|5678.77|5678.77|5678.77|5678.77|5678.77|5678.77|0
1637914780000|2021-11-26 08:19:40|5678.52|5678.52|5678.24|5678.24|5678.52|5678.52|5678.24|5678.24|0
1637914790000|2021-11-26 08:19:50|5676.83|5676.83|5679.65|5679.65|5679.65|5679.65|5676.83|5676.83|0
1637914800000|2021-11-26 08:20:00|5680.36|5680.36|5682.12|5682.12|5682.12|5682.12|5679.65|5679.65|0
1637914810000|2021-11-26 08:20:10|5682.01|5682.01|5684.23|5684.23|5684.48|5684.48|5682.01|5682.01|0
1637914820000|2021-11-26 08:20:20|5684.94|5684.94|5684.6|5684.6|5684.94|5684.94|5684.6|5684.6|0
1637914830000|2021-11-26 08:20:30|5684.94|5684.94|5684.94|5684.94|5684.94|5684.94|5684.94|5684.94|0
1637914840000|2021-11-26 08:20:40|5684|5684|5684.7|5684.7|5684.7|5684.7|5684|5684|0
1637914860000|2021-11-26 08:21:00|5684.35|5684.35|5686.82|5686.82|5686.82|5686.82|5684.35|5684.35|0
1637914870000|2021-11-26 08:21:10|5686.7|5686.7|5687.05|5687.05|5687.05|5687.05|5686.7|5686.7|0
1637914900000|2021-11-26 08:21:40|5687.29|5687.29|5689.53|5689.53|5689.53|5689.53|5687.29|5687.29|0
1637914910000|2021-11-26 08:21:50|5689.78|5689.78|5689.78|5689.78|5689.78|5689.78|5689.78|5689.78|0
1637914920000|2021-11-26 08:22:00|5690.12|5690.12|5690.84|5690.84|5690.84|5690.84|5690.01|5690.01|0
1637914930000|2021-11-26 08:22:10|5690.96|5690.96|5693.42|5693.42|5693.42|5693.42|5690.96|5690.96|0
1637914940000|2021-11-26 08:22:20|5695.18|5695.18|5693.54|5693.54|5695.18|5695.18|5693.54|5693.54|0
1637914970000|2021-11-26 08:22:50|5692.48|5692.48|5692.38|5692.38|5693.79|5693.79|5691.68|5691.68|0
1637914980000|2021-11-26 08:23:00|5689.21|5689.21|5691.21|5691.21|5691.21|5691.21|5688.03|5688.03|0
1637914990000|2021-11-26 08:23:10|5690.96|5690.96|5690.96|5690.96|5690.96|5690.96|5690.96|5690.96|0
1637915020000|2021-11-26 08:23:40|5690.6|5690.6|5688.49|5688.49|5690.6|5690.6|5688.49|5688.49|0
1637915030000|2021-11-26 08:23:50|5687.79|5687.79|5686.81|5686.81|5687.79|5687.79|5686.81|5686.81|0
1637915040000|2021-11-26 08:24:00|5685.39|5685.39|5686.17|5686.17|5686.8|5686.8|5685.11|5685.11|0
1637915050000|2021-11-26 08:24:10|5686.51|5686.51|5687.92|5687.92|5687.92|5687.92|5686.51|5686.51|0
1637915060000|2021-11-26 08:24:20|5686.15|5686.15|5686.15|5686.15|5686.15|5686.15|5686.15|5686.15|0
1637915070000|2021-11-26 08:24:30|5686.65|5686.65|5686.65|5686.65|5686.65|5686.65|5686.65|5686.65|0
1637915080000|2021-11-26 08:24:40|5686.3|5686.3|5692.99|5692.99|5692.99|5692.99|5686.3|5686.3|0
1637915090000|2021-11-26 08:24:50|5692.64|5692.64|5692.64|5692.64|5692.64|5692.64|5692.64|5692.64|0
1637915100000|2021-11-26 08:25:00|5694.05|5694.05|5691.93|5691.93|5694.05|5694.05|5691.93|5691.93|0
1637915110000|2021-11-26 08:25:10|5690.87|5690.87|5690.87|5690.87|5690.87|5690.87|5690.87|5690.87|0
1637915130000|2021-11-26 08:25:30|5693.34|5693.34|5695.66|5695.66|5695.66|5695.66|5693.34|5693.34|0
1637915160000|2021-11-26 08:26:00|5695.38|5695.38|5692.91|5692.91|5695.38|5695.38|5692.91|5692.91|0
1637915170000|2021-11-26 08:26:10|5692.63|5692.63|5692.63|5692.63|5692.63|5692.63|5692.63|5692.63|0
1637915190000|2021-11-26 08:26:30|5692.4|5692.4|5692.86|5692.86|5692.86|5692.86|5692.4|5692.4|0
1637915200000|2021-11-26 08:26:40|5690.75|5690.75|5690.98|5690.98|5690.98|5690.98|5690.75|5690.75|0
1637915220000|2021-11-26 08:27:00|5690.63|5690.63|5691.69|5691.69|5691.69|5691.69|5690.39|5690.39|0
1637915240000|2021-11-26 08:27:20|5689.57|5689.57|5690.63|5690.63|5690.63|5690.63|5689.22|5689.22|0
1637915250000|2021-11-26 08:27:30|5690.29|5690.29|5692.52|5692.52|5692.52|5692.52|5690.29|5690.29|0
1637915260000|2021-11-26 08:27:40|5693.23|5693.23|5691.99|5691.99|5693.23|5693.23|5691.99|5691.99|0
1637915270000|2021-11-26 08:27:50|5690.22|5690.22|5690.22|5690.22|5690.22|5690.22|5690.22|5690.22|0
1637915280000|2021-11-26 08:28:00|5691.28|5691.28|5693.55|5693.55|5693.55|5693.55|5691.28|5691.28|0
1637915290000|2021-11-26 08:28:10|5693.2|5693.2|5693.52|5693.52|5694.02|5694.02|5693.2|5693.2|0
1637915300000|2021-11-26 08:28:20|5694.1|5694.1|5697.04|5697.04|5697.99|5697.99|5694.1|5694.1|0
1637915310000|2021-11-26 08:28:30|5699.51|5699.51|5700.19|5700.19|5700.19|5700.19|5699.51|5699.51|0
1637915320000|2021-11-26 08:28:40|5699.84|5699.84|5700.77|5700.77|5700.77|5700.77|5699.49|5699.49|0
1637915330000|2021-11-26 08:28:50|5701.26|5701.26|5698.89|5698.89|5701.36|5701.36|5698.89|5698.89|0
1637915340000|2021-11-26 08:29:00|5699.6|5699.6|5699.48|5699.48|5699.6|5699.6|5698.43|5698.43|0
1637915350000|2021-11-26 08:29:10|5698.43|5698.43|5702.39|5702.39|5702.39|5702.39|5698.43|5698.43|0
1637915360000|2021-11-26 08:29:20|5704.16|5704.16|5704.16|5704.16|5704.16|5704.16|5704.16|5704.16|0
1637915370000|2021-11-26 08:29:30|5703.45|5703.45|5705.51|5705.51|5705.86|5705.86|5703.45|5703.45|0
1637915380000|2021-11-26 08:29:40|5703.04|5703.04|5703.04|5703.04|5703.04|5703.04|5703.04|5703.04|0
1637915390000|2021-11-26 08:29:50|5701.61|5701.61|5701.61|5701.61|5701.61|5701.61|5701.61|5701.61|0
1637915400000|2021-11-26 08:30:00|5701.38|5701.38|5703.95|5703.95|5703.95|5703.95|5701.38|5701.38|0
1637915410000|2021-11-26 08:30:10|5704.18|5704.18|5707.36|5707.36|5707.36|5707.36|5704.18|5704.18|0
1637915420000|2021-11-26 08:30:20|5707.7|5707.7|5707.58|5707.58|5707.95|5707.95|5707.24|5707.24|0
1637915430000|2021-11-26 08:30:30|5707.24|5707.24|5707.24|5707.24|5707.24|5707.24|5707.24|5707.24|0
1637915440000|2021-11-26 08:30:40|5706.54|5706.54|5707.24|5707.24|5707.24|5707.24|5706.54|5706.54|0
1637915460000|2021-11-26 08:31:00|5707.01|5707.01|5703.85|5703.85|5707.01|5707.01|5703.85|5703.85|0
1637915470000|2021-11-26 08:31:10|5704.55|5704.55|5703.7|5703.7|5704.55|5704.55|5703.7|5703.7|0
1637915480000|2021-11-26 08:31:20|5703.23|5703.23|5701.93|5701.93|5703.7|5703.7|5700.88|5700.88|0
1637915500000|2021-11-26 08:31:40|5702.29|5702.29|5702.27|5702.27|5702.63|5702.63|5702.27|5702.27|0
1637915510000|2021-11-26 08:31:50|5701.92|5701.92|5701.58|5701.58|5701.92|5701.92|5701.58|5701.58|0
1637915520000|2021-11-26 08:32:00|5704.41|5704.41|5706.16|5706.16|5706.16|5706.16|5704.41|5704.41|0
1637915530000|2021-11-26 08:32:10|5704.75|5704.75|5704.75|5704.75|5704.75|5704.75|5704.75|5704.75|0
1637915540000|2021-11-26 08:32:20|5703.69|5703.69|5704.27|5704.27|5704.27|5704.27|5703.69|5703.69|0
1637915550000|2021-11-26 08:32:30|5704.95|5704.95|5704.95|5704.95|5705.31|5705.31|5704.25|5704.25|0
1637915560000|2021-11-26 08:32:40|5704.25|5704.25|5703.91|5703.91|5704.25|5704.25|5703.91|5703.91|0
1637915570000|2021-11-26 08:32:50|5702.14|5702.14|5702.14|5702.14|5702.14|5702.14|5702.14|5702.14|0
1637915580000|2021-11-26 08:33:00|5701.79|5701.79|5700.73|5700.73|5701.79|5701.79|5700.38|5700.38|0
1637915590000|2021-11-26 08:33:10|5702.14|5702.14|5702.86|5702.86|5702.86|5702.86|5700.74|5700.74|0
1637915600000|2021-11-26 08:33:20|5702.51|5702.51|5695.82|5695.82|5702.51|5702.51|5695.82|5695.82|0
1637915610000|2021-11-26 08:33:30|5695.48|5695.48|5691.79|5691.79|5695.48|5695.48|5691.67|5691.67|0
1637915620000|2021-11-26 08:33:40|5691.04|5691.04|5691.4|5691.4|5691.4|5691.4|5691.04|5691.04|0
1637915630000|2021-11-26 08:33:50|5692.45|5692.45|5691.4|5691.4|5692.45|5692.45|5691.4|5691.4|0
1637915650000|2021-11-26 08:34:10|5690.78|5690.78|5690.78|5690.78|5690.78|5690.78|5690.78|5690.78|0
1637915660000|2021-11-26 08:34:20|5690.19|5690.19|5689.16|5689.16|5690.19|5690.19|5689.16|5689.16|0
1637915670000|2021-11-26 08:34:30|5689.87|5689.87|5687.69|5687.69|5690.22|5690.22|5687.69|5687.69|0
1637915680000|2021-11-26 08:34:40|5688.04|5688.04|5688.74|5688.74|5688.74|5688.74|5687.69|5687.69|0
1637915690000|2021-11-26 08:34:50|5687.69|5687.69|5687.69|5687.69|5688.04|5688.04|5687.69|5687.69|0
1637915700000|2021-11-26 08:35:00|5687.34|5687.34|5688.04|5688.04|5688.04|5688.04|5686.63|5686.63|0
1637915710000|2021-11-26 08:35:10|5687.34|5687.34|5684.47|5684.47|5687.34|5687.34|5684.47|5684.47|0
1637915720000|2021-11-26 08:35:20|5684.12|5684.12|5679.14|5679.14|5684.12|5684.12|5679.14|5679.14|0
1637915730000|2021-11-26 08:35:30|5678.79|5678.79|5678.79|5678.79|5678.79|5678.79|5678.79|5678.79|0
1637915740000|2021-11-26 08:35:40|5678.51|5678.51|5678.51|5678.51|5678.51|5678.51|5678.51|5678.51|0
1637915760000|2021-11-26 08:36:00|5678.76|5678.76|5678.87|5678.87|5678.87|5678.87|5678.76|5678.76|0
1637915770000|2021-11-26 08:36:10|5679.58|5679.58|5679.11|5679.11|5679.58|5679.58|5679.11|5679.11|0
1637915780000|2021-11-26 08:36:20|5678.88|5678.88|5678.76|5678.76|5678.88|5678.88|5678.76|5678.76|0
1637915790000|2021-11-26 08:36:30|5678.53|5678.53|5678.29|5678.29|5678.53|5678.53|5678.29|5678.29|0
1637915800000|2021-11-26 08:36:40|5678.63|5678.63|5679.76|5679.76|5679.76|5679.76|5678.4|5678.4|0
1637915810000|2021-11-26 08:36:50|5683.64|5683.64|5683.41|5683.41|5683.64|5683.64|5683.41|5683.41|0
1637915820000|2021-11-26 08:37:00|5683.17|5683.17|5682.22|5682.22|5683.17|5683.17|5682.22|5682.22|0
1637915830000|2021-11-26 08:37:10|5681.88|5681.88|5680.47|5680.47|5681.88|5681.88|5680.47|5680.47|0
1637915840000|2021-11-26 08:37:20|5680.19|5680.19|5677.26|5677.26|5680.19|5680.19|5677.26|5677.26|0
1637915860000|2021-11-26 08:37:40|5677.01|5677.01|5678.78|5678.78|5678.78|5678.78|5677.01|5677.01|0
1637915870000|2021-11-26 08:37:50|5677.72|5677.72|5678.06|5678.06|5678.06|5678.06|5677.72|5677.72|0
1637915880000|2021-11-26 08:38:00|5677.78|5677.78|5681.36|5681.36|5681.36|5681.36|5677.44|5677.44|0
1637915890000|2021-11-26 08:38:10|5682.04|5682.04|5682.04|5682.04|5682.04|5682.04|5682.04|5682.04|0
1637915900000|2021-11-26 08:38:20|5682.6|5682.6|5682.6|5682.6|5682.6|5682.6|5682.6|5682.6|0
1637915920000|2021-11-26 08:38:40|5686.83|5686.83|5686.6|5686.6|5687.19|5687.19|5686.6|5686.6|0
1637915930000|2021-11-26 08:38:50|5687.31|5687.31|5686.84|5686.84|5688.72|5688.72|5686.84|5686.84|0
1637915940000|2021-11-26 08:39:00|5687.18|5687.18|5687.65|5687.65|5687.65|5687.65|5687.18|5687.18|0
1637915950000|2021-11-26 08:39:10|5689.06|5689.06|5690.72|5690.72|5690.72|5690.72|5689.06|5689.06|0
1637915960000|2021-11-26 08:39:20|5691|5691|5691.58|5691.58|5691.58|5691.58|5691|5691|0
1637915980000|2021-11-26 08:39:40|5692.29|5692.29|5692.79|5692.79|5692.79|5692.79|5692.29|5692.29|0
1637915990000|2021-11-26 08:39:50|5693.85|5693.85|5695.23|5695.23|5695.23|5695.23|5693.85|5693.85|0
1637916000000|2021-11-26 08:40:00|5695.58|5695.58|5697.46|5697.46|5697.46|5697.46|5695.58|5695.58|0
1637916010000|2021-11-26 08:40:10|5697.22|5697.22|5698.13|5698.13|5698.13|5698.13|5697.22|5697.22|0
1637916030000|2021-11-26 08:40:30|5697.77|5697.77|5698.33|5698.33|5698.33|5698.33|5697.77|5697.77|0
1637916040000|2021-11-26 08:40:40|5697.98|5697.98|5698.92|5698.92|5699.27|5699.27|5696.68|5696.68|0
1637916050000|2021-11-26 08:40:50|5698.56|5698.56|5697.39|5697.39|5698.56|5698.56|5697.39|5697.39|0
1637916060000|2021-11-26 08:41:00|5697.03|5697.03|5697.03|5697.03|5697.03|5697.03|5697.03|5697.03|0
1637916070000|2021-11-26 08:41:10|5696.68|5696.68|5696.68|5696.68|5696.68|5696.68|5696.68|5696.68|0
1637916080000|2021-11-26 08:41:20|5698.42|5698.42|5700.78|5700.78|5700.78|5700.78|5698.42|5698.42|0
1637916090000|2021-11-26 08:41:30|5701.01|5701.01|5701.24|5701.24|5701.24|5701.24|5701.01|5701.01|0
1637916100000|2021-11-26 08:41:40|5700.54|5700.54|5699.19|5699.19|5700.54|5700.54|5699.19|5699.19|0
1637916110000|2021-11-26 08:41:50|5697.78|5697.78|5697.66|5697.66|5697.78|5697.78|5697.66|5697.66|0
1637916130000|2021-11-26 08:42:10|5699.43|5699.43|5699.43|5699.43|5699.43|5699.43|5699.43|5699.43|0
1637916140000|2021-11-26 08:42:20|5699.19|5699.19|5698.6|5698.6|5699.19|5699.19|5698.6|5698.6|0
1637916150000|2021-11-26 08:42:30|5698.96|5698.96|5697.66|5697.66|5699.07|5699.07|5696.25|5696.25|0
1637916160000|2021-11-26 08:42:40|5697.41|5697.41|5697.41|5697.41|5697.41|5697.41|5697.41|5697.41|0
1637916170000|2021-11-26 08:42:50|5695.29|5695.29|5694.94|5694.94|5695.29|5695.29|5694.94|5694.94|0
1637916180000|2021-11-26 08:43:00|5695.65|5695.65|5696.79|5696.79|5696.79|5696.79|5695.65|5695.65|0
1637916190000|2021-11-26 08:43:10|5694.68|5694.68|5695.38|5695.38|5695.38|5695.38|5694.68|5694.68|0
1637916200000|2021-11-26 08:43:20|5696.09|5696.09|5697.49|5697.49|5697.49|5697.49|5696.09|5696.09|0
1637916210000|2021-11-26 08:43:30|5694.66|5694.66|5695.74|5695.74|5696.07|5696.07|5694.66|5694.66|0
1637916220000|2021-11-26 08:43:40|5695.46|5695.46|5691.93|5691.93|5695.46|5695.46|5691.93|5691.93|0
1637916240000|2021-11-26 08:44:00|5691.69|5691.69|5691.69|5691.69|5691.69|5691.69|5691.69|5691.69|0
1637916250000|2021-11-26 08:44:10|5691.97|5691.97|5690.56|5690.56|5691.97|5691.97|5690.56|5690.56|0
1637916260000|2021-11-26 08:44:20|5690.9|5690.9|5690.91|5690.91|5691.15|5691.15|5689.72|5689.72|0
1637916270000|2021-11-26 08:44:30|5692.33|5692.33|5692.33|5692.33|5692.33|5692.33|5692.33|5692.33|0
1637916280000|2021-11-26 08:44:40|5693.74|5693.74|5693.74|5693.74|5693.74|5693.74|5693.74|5693.74|0
1637916290000|2021-11-26 08:44:50|5693.85|5693.85|5693.5|5693.5|5693.85|5693.85|5693.5|5693.5|0
1637916300000|2021-11-26 08:45:00|5694.21|5694.21|5695.19|5695.19|5695.19|5695.19|5694.21|5694.21|0
1637916320000|2021-11-26 08:45:20|5696.01|5696.01|5693.19|5693.19|5696.01|5696.01|5693.19|5693.19|0
1637916330000|2021-11-26 08:45:30|5692.83|5692.83|5692.6|5692.6|5692.83|5692.83|5692.6|5692.6|0
1637916340000|2021-11-26 08:45:40|5692.48|5692.48|5692.48|5692.48|5692.48|5692.48|5692.48|5692.48|0
1637916350000|2021-11-26 08:45:50|5692.37|5692.37|5692|5692|5692.37|5692.37|5692|5692|0
1637916390000|2021-11-26 08:46:30|5690.96|5690.96|5690.96|5690.96|5690.96|5690.96|5690.96|5690.96|0
1637916400000|2021-11-26 08:46:40|5690.25|5690.25|5690.25|5690.25|5690.25|5690.25|5690.25|5690.25|0
1637916410000|2021-11-26 08:46:50|5690.53|5690.53|5690.53|5690.53|5690.53|5690.53|5690.53|5690.53|0
1637916420000|2021-11-26 08:47:00|5691.94|5691.94|5691.59|5691.59|5691.94|5691.94|5690.88|5690.88|0
1637916430000|2021-11-26 08:47:10|5689.47|5689.47|5689|5689|5690.88|5690.88|5689|5689|0
1637916440000|2021-11-26 08:47:20|5690.06|5690.06|5689.35|5689.35|5690.06|5690.06|5689.35|5689.35|0
1637916450000|2021-11-26 08:47:30|5688.65|5688.65|5688.65|5688.65|5688.65|5688.65|5688.65|5688.65|0
1637916460000|2021-11-26 08:47:40|5689|5689|5689.28|5689.28|5689.51|5689.51|5687.94|5687.94|0
1637916470000|2021-11-26 08:47:50|5687.16|5687.16|5686.81|5686.81|5687.16|5687.16|5686.81|5686.81|0
1637916480000|2021-11-26 08:48:00|5687.51|5687.51|5687.16|5687.16|5688.57|5688.57|5687.16|5687.16|0
1637916490000|2021-11-26 08:48:10|5686.88|5686.88|5685.7|5685.7|5687.11|5687.11|5685.7|5685.7|0
1637916500000|2021-11-26 08:48:20|5685.35|5685.35|5684.6|5684.6|5685.35|5685.35|5684.6|5684.6|0
1637916510000|2021-11-26 08:48:30|5684.49|5684.49|5685.19|5685.19|5685.19|5685.19|5684.49|5684.49|0
1637916520000|2021-11-26 08:48:40|5685.43|5685.43|5687.19|5687.19|5687.19|5687.19|5685.43|5685.43|0
1637916530000|2021-11-26 08:48:50|5687.54|5687.54|5687.54|5687.54|5687.54|5687.54|5687.54|5687.54|0
1637916540000|2021-11-26 08:49:00|5687.29|5687.29|5687.29|5687.29|5687.29|5687.29|5687.29|5687.29|0
1637916550000|2021-11-26 08:49:10|5687.41|5687.41|5686.73|5686.73|5687.41|5687.41|5686.73|5686.73|0
1637916560000|2021-11-26 08:49:20|5685.32|5685.32|5685.57|5685.57|5685.57|5685.57|5685.32|5685.32|0
1637916580000|2021-11-26 08:49:40|5684.86|5684.86|5684.16|5684.16|5684.86|5684.86|5684.16|5684.16|0
1637916590000|2021-11-26 08:49:50|5684.39|5684.39|5684.39|5684.39|5684.39|5684.39|5684.39|5684.39|0
1637916610000|2021-11-26 08:50:10|5684.14|5684.14|5685.2|5685.2|5685.2|5685.2|5684.14|5684.14|0
1637916620000|2021-11-26 08:50:20|5684.5|5684.5|5684.5|5684.5|5684.5|5684.5|5684.5|5684.5|0
1637916630000|2021-11-26 08:50:30|5685.55|5685.55|5685.55|5685.55|5685.55|5685.55|5685.55|5685.55|0
1637916640000|2021-11-26 08:50:40|5685.8|5685.8|5685.1|5685.1|5685.8|5685.8|5685.1|5685.1|0
1637916660000|2021-11-26 08:51:00|5685.78|5685.78|5682.5|5682.5|5685.78|5685.78|5681.08|5681.08|0
1637916690000|2021-11-26 08:51:30|5682.22|5682.22|5681.97|5681.97|5682.22|5682.22|5681.97|5681.97|0
1637916700000|2021-11-26 08:51:40|5680.2|5680.2|5680.2|5680.2|5680.2|5680.2|5680.2|5680.2|0
1637916710000|2021-11-26 08:51:50|5680.32|5680.32|5680.09|5680.09|5680.32|5680.32|5680.09|5680.09|0
1637916720000|2021-11-26 08:52:00|5681.85|5681.85|5680.91|5680.91|5681.85|5681.85|5679.85|5679.85|0
1637916730000|2021-11-26 08:52:10|5679.5|5679.5|5679.16|5679.16|5679.5|5679.5|5679.16|5679.16|0
1637916740000|2021-11-26 08:52:20|5679.5|5679.5|5682.32|5682.32|5682.32|5682.32|5679.5|5679.5|0
1637916760000|2021-11-26 08:52:40|5680.56|5680.56|5679.85|5679.85|5680.56|5680.56|5679.85|5679.85|0
1637916770000|2021-11-26 08:52:50|5679.6|5679.6|5682.07|5682.07|5682.07|5682.07|5679.6|5679.6|0
1637916780000|2021-11-26 08:53:00|5682.78|5682.78|5682.78|5682.78|5682.78|5682.78|5682.78|5682.78|0
1637916790000|2021-11-26 08:53:10|5685.6|5685.6|5685.6|5685.6|5685.6|5685.6|5685.6|5685.6|0
1637916800000|2021-11-26 08:53:20|5685.25|5685.25|5687.35|5687.35|5687.35|5687.35|5685.25|5685.25|0
1637916830000|2021-11-26 08:53:50|5688.03|5688.03|5687.34|5687.34|5688.03|5688.03|5687.34|5687.34|0
1637916840000|2021-11-26 08:54:00|5685.26|5685.26|5685.26|5685.26|5685.26|5685.26|5685.26|5685.26|0
1637916850000|2021-11-26 08:54:10|5685.96|5685.96|5682.06|5682.06|5685.96|5685.96|5682.06|5682.06|0
1637916860000|2021-11-26 08:54:20|5684.17|5684.17|5684.17|5684.17|5684.17|5684.17|5684.17|5684.17|0
1637916870000|2021-11-26 08:54:30|5684.06|5684.06|5684.06|5684.06|5684.06|5684.06|5684.06|5684.06|0
1637916880000|2021-11-26 08:54:40|5684.76|5684.76|5685|5685|5685|5685|5684.76|5684.76|0
1637916890000|2021-11-26 08:54:50|5684.95|5684.95|5684.95|5684.95|5684.95|5684.95|5684.95|5684.95|0
1637916900000|2021-11-26 08:55:00|5684.72|5684.72|5684.72|5684.72|5684.72|5684.72|5684.72|5684.72|0
1637916940000|2021-11-26 08:55:40|5687.89|5687.89|5688.95|5688.95|5688.95|5688.95|5687.89|5687.89|0
1637916950000|2021-11-26 08:55:50|5689.19|5689.19|5690.51|5690.51|5691.22|5691.22|5689.19|5689.19|0
1637916960000|2021-11-26 08:56:00|5690.87|5690.87|5690.87|5690.87|5690.87|5690.87|5690.87|5690.87|0
1637916980000|2021-11-26 08:56:20|5691.21|5691.21|5691.21|5691.21|5691.21|5691.21|5691.21|5691.21|0
1637917010000|2021-11-26 08:56:50|5691.79|5691.79|5691.79|5691.79|5691.79|5691.79|5691.79|5691.79|0
1637917020000|2021-11-26 08:57:00|5694.26|5694.26|5694.97|5694.97|5694.97|5694.97|5694.26|5694.26|0
1637917050000|2021-11-26 08:57:30|5695.46|5695.46|5695.22|5695.22|5695.46|5695.46|5695.22|5695.22|0
1637917060000|2021-11-26 08:57:40|5696.63|5696.63|5697.49|5697.49|5697.49|5697.49|5696.63|5696.63|0
1637917070000|2021-11-26 08:57:50|5697.83|5697.83|5697.12|5697.12|5697.83|5697.83|5697.12|5697.12|0
1637917080000|2021-11-26 08:58:00|5696.89|5696.89|5696.89|5696.89|5696.89|5696.89|5696.89|5696.89|0
1637917110000|2021-11-26 08:58:30|5696.77|5696.77|5696.77|5696.77|5696.77|5696.77|5696.77|5696.77|0
1637917130000|2021-11-26 08:58:50|5698.89|5698.89|5698.89|5698.89|5698.89|5698.89|5698.89|5698.89|0
1637917150000|2021-11-26 08:59:10|5697.48|5697.48|5695.73|5695.73|5697.48|5697.48|5695.73|5695.73|0
1637917170000|2021-11-26 08:59:30|5696.2|5696.2|5693.01|5693.01|5696.31|5696.31|5692.85|5692.85|0
1637917180000|2021-11-26 08:59:40|5691.24|5691.24|5692.37|5692.37|5692.37|5692.37|5690.96|5690.96|0
1637917190000|2021-11-26 08:59:50|5692.12|5692.12|5692.12|5692.12|5692.12|5692.12|5692.12|5692.12|0
1637917220000|2021-11-26 09:00:20|5692.83|5692.83|5693.08|5693.08|5693.08|5693.08|5692.83|5692.83|0
1637917230000|2021-11-26 09:00:30|5692.96|5692.96|5692.96|5692.96|5692.96|5692.96|5692.96|5692.96|0
1637917240000|2021-11-26 09:00:40|5691.55|5691.55|5691.8|5691.8|5691.8|5691.8|5691.55|5691.55|0
1637917250000|2021-11-26 09:00:50|5692.14|5692.14|5692.14|5692.14|5692.14|5692.14|5692.14|5692.14|0
1637917260000|2021-11-26 09:01:00|5694.96|5694.96|5696.73|5696.73|5696.73|5696.73|5694.96|5694.96|0
1637917270000|2021-11-26 09:01:10|5696.14|5696.14|5699.54|5699.54|5699.54|5699.54|5695.64|5695.64|0
1637917280000|2021-11-26 09:01:20|5697.07|5697.07|5699.89|5699.89|5699.89|5699.89|5697.07|5697.07|0
1637917290000|2021-11-26 09:01:30|5700.23|5700.23|5697.89|5697.89|5700.23|5700.23|5694.01|5694.01|0
1637917300000|2021-11-26 09:01:40|5698.6|5698.6|5698.24|5698.24|5698.6|5698.6|5697.89|5697.89|0
1637917310000|2021-11-26 09:01:50|5697.89|5697.89|5695.18|5695.18|5698.26|5698.26|5695.18|5695.18|0
1637917330000|2021-11-26 09:02:10|5695.43|5695.43|5695.08|5695.08|5695.43|5695.43|5695.08|5695.08|0
1637917340000|2021-11-26 09:02:20|5696.85|5696.85|5698.05|5698.05|5699.81|5699.81|5696.85|5696.85|0
1637917370000|2021-11-26 09:02:50|5698.4|5698.4|5697.69|5697.69|5698.4|5698.4|5697.69|5697.69|0
1637917380000|2021-11-26 09:03:00|5699.81|5699.81|5699.81|5699.81|5699.81|5699.81|5699.81|5699.81|0
1637917390000|2021-11-26 09:03:10|5700.15|5700.15|5700.99|5700.99|5700.99|5700.99|5700.15|5700.15|0
1637917400000|2021-11-26 09:03:20|5701.1|5701.1|5701.34|5701.34|5701.34|5701.34|5701.1|5701.1|0
1637917410000|2021-11-26 09:03:30|5701.45|5701.45|5702.45|5702.45|5702.45|5702.45|5701.45|5701.45|0
1637917420000|2021-11-26 09:03:40|5702.8|5702.8|5701.38|5701.38|5702.8|5702.8|5700.76|5700.76|0
1637917430000|2021-11-26 09:03:50|5701.88|5701.88|5701.88|5701.88|5701.88|5701.88|5701.88|5701.88|0
1637917450000|2021-11-26 09:04:10|5701.54|5701.54|5700.68|5700.68|5701.54|5701.54|5700.68|5700.68|0
1637917460000|2021-11-26 09:04:20|5700.32|5700.32|5700.32|5700.32|5700.32|5700.32|5700.32|5700.32|0
1637917470000|2021-11-26 09:04:30|5700.56|5700.56|5698.44|5698.44|5700.56|5700.56|5698.44|5698.44|0
1637917500000|2021-11-26 09:05:00|5699.18|5699.18|5697.42|5697.42|5699.18|5699.18|5697.42|5697.42|0
1637917510000|2021-11-26 09:05:10|5697.07|5697.07|5699.29|5699.29|5699.29|5699.29|5696.82|5696.82|0
1637917540000|2021-11-26 09:05:40|5698.44|5698.44|5701.61|5701.61|5701.61|5701.61|5698.44|5698.44|0
1637917550000|2021-11-26 09:05:50|5702.11|5702.11|5703.21|5703.21|5703.67|5703.67|5702.11|5702.11|0
1637917560000|2021-11-26 09:06:00|5701.8|5701.8|5701.45|5701.45|5701.8|5701.8|5701.45|5701.45|0
1637917580000|2021-11-26 09:06:20|5700.74|5700.74|5699.89|5699.89|5701.77|5701.77|5699.89|5699.89|0
1637917590000|2021-11-26 09:06:30|5700.23|5700.23|5700.48|5700.48|5703.76|5703.76|5700.23|5700.23|0
1637917600000|2021-11-26 09:06:40|5699.98|5699.98|5699.98|5699.98|5699.98|5699.98|5699.98|5699.98|0
1637917610000|2021-11-26 09:06:50|5699.63|5699.63|5699.63|5699.63|5699.63|5699.63|5699.63|5699.63|0
1637917620000|2021-11-26 09:07:00|5699.29|5699.29|5699.29|5699.29|5699.29|5699.29|5699.29|5699.29|0
1637917630000|2021-11-26 09:07:10|5699.18|5699.18|5697.66|5697.66|5699.18|5699.18|5697.41|5697.41|0
1637917640000|2021-11-26 09:07:20|5697.31|5697.31|5697.31|5697.31|5697.31|5697.31|5697.31|5697.31|0
1637917650000|2021-11-26 09:07:30|5699.78|5699.78|5699.62|5699.62|5699.9|5699.9|5699.55|5699.55|0
1637917660000|2021-11-26 09:07:40|5701.38|5701.38|5701.74|5701.74|5701.74|5701.74|5701.38|5701.38|0
1637917670000|2021-11-26 09:07:50|5701.5|5701.5|5701.5|5701.5|5701.5|5701.5|5701.5|5701.5|0
1637917680000|2021-11-26 09:08:00|5699.74|5699.74|5699.03|5699.03|5699.74|5699.74|5699.03|5699.03|0
1637917690000|2021-11-26 09:08:10|5698.8|5698.8|5698.57|5698.57|5698.8|5698.8|5698.57|5698.57|0
1637917720000|2021-11-26 09:08:40|5699.27|5699.27|5698.92|5698.92|5699.27|5699.27|5698.92|5698.92|0
1637917730000|2021-11-26 09:08:50|5698.42|5698.42|5698.42|5698.42|5698.42|5698.42|5698.42|5698.42|0
1637917740000|2021-11-26 09:09:00|5697.37|5697.37|5697.84|5697.84|5698.54|5698.54|5696.42|5696.42|0
1637917770000|2021-11-26 09:09:30|5695.32|5695.32|5694.62|5694.62|5695.32|5695.32|5694.62|5694.62|0
1637917780000|2021-11-26 09:09:40|5697.09|5697.09|5697.09|5697.09|5697.09|5697.09|5697.09|5697.09|0
1637917790000|2021-11-26 09:09:50|5696.74|5696.74|5696.85|5696.85|5696.85|5696.85|5696.74|5696.74|0
1637917800000|2021-11-26 09:10:00|5696.63|5696.63|5694.76|5694.76|5696.88|5696.88|5694.76|5694.76|0
1637917820000|2021-11-26 09:10:20|5695.11|5695.11|5695.11|5695.11|5695.11|5695.11|5695.11|5695.11|0
1637917840000|2021-11-26 09:10:40|5694.78|5694.78|5696.19|5696.19|5696.19|5696.19|5694.42|5694.42|0
1637917850000|2021-11-26 09:10:50|5697.95|5697.95|5701.48|5701.48|5701.48|5701.48|5697.95|5697.95|0
1637917860000|2021-11-26 09:11:00|5699.72|5699.72|5700.69|5700.69|5700.69|5700.69|5699.72|5699.72|0
1637917870000|2021-11-26 09:11:10|5701.19|5701.19|5703.99|5703.99|5703.99|5703.99|5700.94|5700.94|0
1637917880000|2021-11-26 09:11:20|5704.69|5704.69|5703.99|5703.99|5704.69|5704.69|5703.99|5703.99|0
1637917890000|2021-11-26 09:11:30|5703.63|5703.63|5701.16|5701.16|5703.63|5703.63|5701.16|5701.16|0
1637917900000|2021-11-26 09:11:40|5701.52|5701.52|5702.22|5702.22|5702.57|5702.57|5700.81|5700.81|0
1637917910000|2021-11-26 09:11:50|5701.52|5701.52|5702.93|5702.93|5702.93|5702.93|5701.52|5701.52|0
1637917920000|2021-11-26 09:12:00|5701.87|5701.87|5702.47|5702.47|5702.47|5702.47|5700.47|5700.47|0
1637917950000|2021-11-26 09:12:30|5702.7|5702.7|5703.41|5703.41|5703.76|5703.76|5702.7|5702.7|0
1637917960000|2021-11-26 09:12:40|5702.85|5702.85|5702.61|5702.61|5702.85|5702.85|5702.61|5702.61|0
1637917980000|2021-11-26 09:13:00|5703.67|5703.67|5703.67|5703.67|5703.67|5703.67|5703.67|5703.67|0
1637917990000|2021-11-26 09:13:10|5704.73|5704.73|5706.69|5706.69|5706.69|5706.69|5704.73|5704.73|0
1637918000000|2021-11-26 09:13:20|5707.04|5707.04|5707.82|5707.82|5707.82|5707.82|5707.04|5707.04|0
1637918010000|2021-11-26 09:13:30|5710.64|5710.64|5710.92|5710.92|5710.92|5710.92|5710.64|5710.64|0
1637918030000|2021-11-26 09:13:50|5710.69|5710.69|5710.69|5710.69|5710.69|5710.69|5710.69|5710.69|0
1637918040000|2021-11-26 09:14:00|5710.8|5710.8|5710.8|5710.8|5710.8|5710.8|5710.8|5710.8|0
1637918050000|2021-11-26 09:14:10|5706.1|5706.1|5706.1|5706.1|5706.1|5706.1|5706.1|5706.1|0
1637918060000|2021-11-26 09:14:20|5705.82|5705.82|5705.82|5705.82|5705.82|5705.82|5705.82|5705.82|0
1637918080000|2021-11-26 09:14:40|5706.88|5706.88|5705.82|5705.82|5706.88|5706.88|5705.82|5705.82|0
1637918100000|2021-11-26 09:15:00|5706.88|5706.88|5704.54|5704.54|5706.88|5706.88|5704.2|5704.2|0
1637918110000|2021-11-26 09:15:10|5704.43|5704.43|5705.13|5705.13|5705.13|5705.13|5704.43|5704.43|0
1637918120000|2021-11-26 09:15:20|5705.25|5705.25|5705.25|5705.25|5705.25|5705.25|5705.25|5705.25|0
1637918130000|2021-11-26 09:15:30|5705.48|5705.48|5705.37|5705.37|5705.48|5705.48|5704.66|5704.66|0
1637918140000|2021-11-26 09:15:40|5703.6|5703.6|5703.6|5703.6|5703.6|5703.6|5703.6|5703.6|0
1637918150000|2021-11-26 09:15:50|5702.9|5702.9|5702.9|5702.9|5702.9|5702.9|5702.9|5702.9|0
1637918160000|2021-11-26 09:16:00|5702.4|5702.4|5697.5|5697.5|5702.4|5702.4|5697.5|5697.5|0
1637918170000|2021-11-26 09:16:10|5695.74|5695.74|5698.21|5698.21|5698.21|5698.21|5695.74|5695.74|0
1637918180000|2021-11-26 09:16:20|5698.56|5698.56|5698.56|5698.56|5698.56|5698.56|5698.56|5698.56|0
1637918190000|2021-11-26 09:16:30|5697.52|5697.52|5697.5|5697.5|5697.85|5697.85|5697.5|5697.5|0
1637918200000|2021-11-26 09:16:40|5696.76|5696.76|5696.74|5696.74|5697.61|5697.61|5696.74|5696.74|0
1637918210000|2021-11-26 09:16:50|5696.72|5696.72|5696.48|5696.48|5696.72|5696.72|5696.48|5696.48|0
1637918220000|2021-11-26 09:17:00|5697.48|5697.48|5699.24|5699.24|5699.24|5699.24|5697.48|5697.48|0
1637918250000|2021-11-26 09:17:30|5702.07|5702.07|5699.6|5699.6|5702.07|5702.07|5699.6|5699.6|0
1637918270000|2021-11-26 09:17:50|5699.85|5699.85|5700.46|5700.46|5700.46|5700.46|5699.85|5699.85|0
1637918280000|2021-11-26 09:18:00|5701.88|5701.88|5701.88|5701.88|5701.88|5701.88|5701.88|5701.88|0
1637918290000|2021-11-26 09:18:10|5701.17|5701.17|5701.17|5701.17|5701.17|5701.17|5701.17|5701.17|0
1637918300000|2021-11-26 09:18:20|5699.76|5699.76|5700.46|5700.46|5700.46|5700.46|5699.76|5699.76|0
1637918320000|2021-11-26 09:18:40|5701.88|5701.88|5702.93|5702.93|5702.93|5702.93|5701.88|5701.88|0
1637918350000|2021-11-26 09:19:10|5703.99|5703.99|5703.99|5703.99|5703.99|5703.99|5703.99|5703.99|0
1637918360000|2021-11-26 09:19:20|5705.09|5705.09|5705.09|5705.09|5705.09|5705.09|5705.09|5705.09|0
1637918370000|2021-11-26 09:19:30|5705.37|5705.37|5705.37|5705.37|5705.37|5705.37|5705.37|5705.37|0
1637918380000|2021-11-26 09:19:40|5703.96|5703.96|5703.96|5703.96|5703.96|5703.96|5703.96|5703.96|0
1637918390000|2021-11-26 09:19:50|5706.08|5706.08|5706.78|5706.78|5706.78|5706.78|5706.08|5706.08|0
1637918400000|2021-11-26 09:20:00|5705.87|5705.87|5705.87|5705.87|5705.87|5705.87|5705.87|5705.87|0
1637918430000|2021-11-26 09:20:30|5706.23|5706.23|5706.23|5706.23|5706.23|5706.23|5706.23|5706.23|0
1637918440000|2021-11-26 09:20:40|5703.05|5703.05|5703.05|5703.05|5703.05|5703.05|5703.05|5703.05|0
1637918450000|2021-11-26 09:20:50|5704.07|5704.07|5703.73|5703.73|5704.07|5704.07|5703.73|5703.73|0
1637918470000|2021-11-26 09:21:10|5704.08|5704.08|5704.08|5704.08|5704.08|5704.08|5704.08|5704.08|0
1637918480000|2021-11-26 09:21:20|5704.83|5704.83|5705.78|5705.78|5705.78|5705.78|5704.83|5704.83|0
1637918520000|2021-11-26 09:22:00|5707.55|5707.55|5706.14|5706.14|5707.55|5707.55|5706.14|5706.14|0
1637918540000|2021-11-26 09:22:20|5705.43|5705.43|5704.74|5704.74|5705.43|5705.43|5704.74|5704.74|0
1637918550000|2021-11-26 09:22:30|5705.42|5705.42|5704.33|5704.33|5705.42|5705.42|5704.33|5704.33|0
1637918560000|2021-11-26 09:22:40|5704.1|5704.1|5704.1|5704.1|5704.1|5704.1|5704.1|5704.1|0
1637918580000|2021-11-26 09:23:00|5704.6|5704.6|5704.6|5704.6|5704.6|5704.6|5704.6|5704.6|0
1637918610000|2021-11-26 09:23:30|5704.88|5704.88|5705.11|5705.11|5705.11|5705.11|5704.88|5704.88|0
1637918620000|2021-11-26 09:23:40|5707.93|5707.93|5707.93|5707.93|5707.93|5707.93|5707.93|5707.93|0
1637918630000|2021-11-26 09:23:50|5708.17|5708.17|5708.17|5708.17|5708.17|5708.17|5708.17|5708.17|0
1637918680000|2021-11-26 09:24:40|5708.66|5708.66|5707.11|5707.11|5708.66|5708.66|5707.11|5707.11|0
1637918700000|2021-11-26 09:25:00|5707.46|5707.46|5707.46|5707.46|5707.46|5707.46|5707.46|5707.46|0
1637918710000|2021-11-26 09:25:10|5707.11|5707.11|5707.11|5707.11|5707.11|5707.11|5707.11|5707.11|0
1637918720000|2021-11-26 09:25:20|5706.75|5706.75|5706.75|5706.75|5706.75|5706.75|5706.75|5706.75|0
1637918750000|2021-11-26 09:25:50|5706.4|5706.4|5705.2|5705.2|5706.4|5706.4|5705.2|5705.2|0
1637918760000|2021-11-26 09:26:00|5705.53|5705.53|5707.18|5707.18|5707.18|5707.18|5705.53|5705.53|0
1637918780000|2021-11-26 09:26:20|5706.47|5706.47|5706.47|5706.47|5706.47|5706.47|5706.47|5706.47|0
1637918800000|2021-11-26 09:26:40|5708.24|5708.24|5708.92|5708.92|5708.92|5708.92|5708.24|5708.24|0
1637918810000|2021-11-26 09:26:50|5709.2|5709.2|5709.2|5709.2|5709.2|5709.2|5709.2|5709.2|0
1637918830000|2021-11-26 09:27:10|5708.84|5708.84|5708.5|5708.5|5708.84|5708.84|5708.5|5708.5|0
1637918840000|2021-11-26 09:27:20|5707.8|5707.8|5709.44|5709.44|5709.44|5709.44|5707.8|5707.8|0
1637918850000|2021-11-26 09:27:30|5710.15|5710.15|5710.15|5710.15|5710.15|5710.15|5710.15|5710.15|0
1637918870000|2021-11-26 09:27:50|5709.73|5709.73|5710.44|5710.44|5710.44|5710.44|5709.73|5709.73|0
1637918880000|2021-11-26 09:28:00|5713.26|5713.26|5713.26|5713.26|5713.62|5713.62|5713.26|5713.26|0
1637918890000|2021-11-26 09:28:10|5714.32|5714.32|5714.32|5714.32|5714.32|5714.32|5714.32|5714.32|0
1637918920000|2021-11-26 09:28:40|5712.91|5712.91|5711.85|5711.85|5712.91|5712.91|5711.85|5711.85|0
1637918930000|2021-11-26 09:28:50|5710.79|5710.79|5712.56|5712.56|5713.26|5713.26|5710.79|5710.79|0
1637918950000|2021-11-26 09:29:10|5711.5|5711.5|5713.62|5713.62|5713.62|5713.62|5711.5|5711.5|0
1637918970000|2021-11-26 09:29:30|5713.95|5713.95|5714.66|5714.66|5714.66|5714.66|5713.95|5713.95|0
1637918980000|2021-11-26 09:29:40|5714.91|5714.91|5716.32|5716.32|5717.03|5717.03|5714.91|5714.91|0
1637919000000|2021-11-26 09:30:00|5716.35|5716.35|5716.35|5716.35|5716.35|5716.35|5716.35|5716.35|0
1637919010000|2021-11-26 09:30:10|5715.65|5715.65|5715.76|5715.76|5715.76|5715.76|5715.65|5715.65|0
1637919020000|2021-11-26 09:30:20|5719.29|5719.29|5719.53|5719.53|5719.53|5719.53|5717.88|5717.88|0
1637919030000|2021-11-26 09:30:30|5720.23|5720.23|5719.53|5719.53|5720.23|5720.23|5719.53|5719.53|0
1637919050000|2021-11-26 09:30:50|5719.64|5719.64|5719.64|5719.64|5719.64|5719.64|5719.64|5719.64|0
1637919060000|2021-11-26 09:31:00|5719.76|5719.76|5720.37|5720.37|5720.62|5720.62|5719.76|5719.76|0
1637919070000|2021-11-26 09:31:10|5721.05|5721.05|5721.05|5721.05|5721.05|5721.05|5721.05|5721.05|0
1637919080000|2021-11-26 09:31:20|5720.71|5720.71|5720.95|5720.95|5720.95|5720.95|5720.71|5720.71|0
1637919090000|2021-11-26 09:31:30|5721.18|5721.18|5721.18|5721.18|5721.18|5721.18|5721.18|5721.18|0
1637919110000|2021-11-26 09:31:50|5720.95|5720.95|5722.36|5722.36|5722.36|5722.36|5720.95|5720.95|0
1637919120000|2021-11-26 09:32:00|5720.95|5720.95|5719.86|5719.86|5720.95|5720.95|5719.86|5719.86|0
1637919130000|2021-11-26 09:32:10|5719.15|5719.15|5720.57|5720.57|5720.57|5720.57|5719.15|5719.15|0
1637919140000|2021-11-26 09:32:20|5721.98|5721.98|5721.98|5721.98|5721.98|5721.98|5721.98|5721.98|0
1637919150000|2021-11-26 09:32:30|5722.68|5722.68|5722.22|5722.22|5722.68|5722.68|5722.22|5722.22|0
1637919160000|2021-11-26 09:32:40|5721.87|5721.87|5722.1|5722.1|5722.1|5722.1|5721.87|5721.87|0
1637919170000|2021-11-26 09:32:50|5722.81|5722.81|5722.81|5722.81|5722.81|5722.81|5722.81|5722.81|0
1637919180000|2021-11-26 09:33:00|5723.15|5723.15|5723.85|5723.85|5723.85|5723.85|5723.15|5723.15|0
1637919190000|2021-11-26 09:33:10|5724.56|5724.56|5725.26|5725.26|5725.26|5725.26|5724.56|5724.56|0
1637919200000|2021-11-26 09:33:20|5725.38|5725.38|5726.09|5726.09|5726.09|5726.09|5725.38|5725.38|0
1637919210000|2021-11-26 09:33:30|5726.83|5726.83|5726.83|5726.83|5726.83|5726.83|5726.83|5726.83|0
1637919230000|2021-11-26 09:33:50|5726.58|5726.58|5726.58|5726.58|5726.58|5726.58|5726.58|5726.58|0
1637919240000|2021-11-26 09:34:00|5725.17|5725.17|5725.17|5725.17|5725.17|5725.17|5725.17|5725.17|0
1637919270000|2021-11-26 09:34:30|5723.76|5723.76|5723.64|5723.64|5723.76|5723.76|5723.64|5723.64|0
1637919300000|2021-11-26 09:35:00|5723.41|5723.41|5723.41|5723.41|5723.41|5723.41|5723.41|5723.41|0
1637919320000|2021-11-26 09:35:20|5723.29|5723.29|5723.29|5723.29|5723.29|5723.29|5723.29|5723.29|0
1637919360000|2021-11-26 09:36:00|5719.76|5719.76|5719.08|5719.08|5719.76|5719.76|5719.08|5719.08|0
1637919370000|2021-11-26 09:36:10|5720.5|5720.5|5720.5|5720.5|5720.5|5720.5|5720.5|5720.5|0
1637919390000|2021-11-26 09:36:30|5719.79|5719.79|5719.79|5719.79|5719.79|5719.79|5719.79|5719.79|0
1637919400000|2021-11-26 09:36:40|5718.8|5718.8|5718.09|5718.09|5718.8|5718.8|5718.09|5718.09|0
1637919420000|2021-11-26 09:37:00|5717.86|5717.86|5717.86|5717.86|5717.86|5717.86|5717.86|5717.86|0
1637919430000|2021-11-26 09:37:10|5718.35|5718.35|5720.94|5720.94|5720.94|5720.94|5718.35|5718.35|0
1637919450000|2021-11-26 09:37:30|5723.06|5723.06|5723.06|5723.06|5723.06|5723.06|5723.06|5723.06|0
1637919460000|2021-11-26 09:37:40|5722.35|5722.35|5722.35|5722.35|5722.35|5722.35|5722.35|5722.35|0
1637919480000|2021-11-26 09:38:00|5721.65|5721.65|5722.1|5722.1|5722.1|5722.1|5721.4|5721.4|0
1637919500000|2021-11-26 09:38:20|5722.44|5722.44|5722.44|5722.44|5722.68|5722.68|5722.44|5722.44|0
1637919510000|2021-11-26 09:38:30|5724.56|5724.56|5724.9|5724.9|5724.9|5724.9|5724.56|5724.56|0
1637919540000|2021-11-26 09:39:00|5727.02|5727.02|5723.49|5723.49|5727.02|5727.02|5723.49|5723.49|0
1637919580000|2021-11-26 09:39:40|5723.83|5723.83|5723.83|5723.83|5723.83|5723.83|5723.83|5723.83|0
1637919590000|2021-11-26 09:39:50|5724.17|5724.17|5724.17|5724.17|5724.17|5724.17|5724.17|5724.17|0
1637919600000|2021-11-26 09:40:00|5725.58|5725.58|5725.58|5725.58|5725.58|5725.58|5725.58|5725.58|0
1637919610000|2021-11-26 09:40:10|5725.46|5725.46|5724.78|5724.78|5725.46|5725.46|5724.78|5724.78|0
1637919620000|2021-11-26 09:40:20|5721.68|5721.68|5721.68|5721.68|5721.68|5721.68|5721.68|5721.68|0
1637919630000|2021-11-26 09:40:30|5720.97|5720.97|5719.34|5719.34|5720.97|5720.97|5719.34|5719.34|0
1637919650000|2021-11-26 09:40:50|5716.94|5716.94|5716.7|5716.7|5716.94|5716.94|5716.7|5716.7|0
1637919680000|2021-11-26 09:41:20|5717.4|5717.4|5718.11|5718.11|5718.11|5718.11|5717.4|5717.4|0
1637919700000|2021-11-26 09:41:40|5717.4|5717.4|5717.4|5717.4|5717.4|5717.4|5717.4|5717.4|0
1637919710000|2021-11-26 09:41:50|5717.29|5717.29|5717.52|5717.52|5717.52|5717.52|5717.29|5717.29|0
1637919720000|2021-11-26 09:42:00|5717.77|5717.77|5715.77|5715.77|5717.88|5717.88|5715.77|5715.77|0
1637919730000|2021-11-26 09:42:10|5715.06|5715.06|5715.06|5715.06|5715.06|5715.06|5715.06|5715.06|0
1637919740000|2021-11-26 09:42:20|5715.77|5715.77|5716.47|5716.47|5716.47|5716.47|5715.77|5715.77|0
1637919750000|2021-11-26 09:42:30|5717.18|5717.18|5716.47|5716.47|5717.18|5717.18|5716.47|5716.47|0
1637919770000|2021-11-26 09:42:50|5718.59|5718.59|5718.59|5718.59|5718.59|5718.59|5718.59|5718.59|0
1637919790000|2021-11-26 09:43:10|5717.18|5717.18|5717.18|5717.18|5717.18|5717.18|5717.18|5717.18|0
1637919840000|2021-11-26 09:44:00|5715.77|5715.77|5713|5713|5715.77|5715.77|5711.94|5711.94|0
1637919850000|2021-11-26 09:44:10|5712.66|5712.66|5712.66|5712.66|5712.66|5712.66|5712.66|5712.66|0
1637919860000|2021-11-26 09:44:20|5712.31|5712.31|5711.96|5711.96|5712.31|5712.31|5711.96|5711.96|0
1637919870000|2021-11-26 09:44:30|5712.66|5712.66|5711.96|5711.96|5712.66|5712.66|5711.96|5711.96|0
1637919880000|2021-11-26 09:44:40|5711.46|5711.46|5711.46|5711.46|5711.46|5711.46|5711.46|5711.46|0
1637919890000|2021-11-26 09:44:50|5711.93|5711.93|5711.93|5711.93|5711.93|5711.93|5711.93|5711.93|0
1637919900000|2021-11-26 09:45:00|5714.65|5714.65|5715.14|5715.14|5715.14|5715.14|5714.65|5714.65|0
1637919910000|2021-11-26 09:45:10|5714.44|5714.44|5714.44|5714.44|5714.44|5714.44|5714.44|5714.44|0
1637919920000|2021-11-26 09:45:20|5714.55|5714.55|5714.9|5714.9|5714.9|5714.9|5714.55|5714.55|0
1637919950000|2021-11-26 09:45:50|5717.02|5717.02|5717.61|5717.61|5717.61|5717.61|5716.91|5716.91|0
1637919960000|2021-11-26 09:46:00|5716.9|5716.9|5716.9|5716.9|5716.9|5716.9|5716.9|5716.9|0
1637919970000|2021-11-26 09:46:10|5716.56|5716.56|5716.56|5716.56|5716.56|5716.56|5716.56|5716.56|0
1637919980000|2021-11-26 09:46:20|5715.86|5715.86|5715.86|5715.86|5715.86|5715.86|5715.86|5715.86|0
1637920000000|2021-11-26 09:46:40|5716.56|5716.56|5716.9|5716.9|5716.9|5716.9|5716.56|5716.56|0
1637920030000|2021-11-26 09:47:10|5716.56|5716.56|5716.56|5716.56|5716.56|5716.56|5716.56|5716.56|0
1637920040000|2021-11-26 09:47:20|5716.31|5716.31|5716.31|5716.31|5716.31|5716.31|5716.31|5716.31|0
1637920060000|2021-11-26 09:47:40|5712.78|5712.78|5712.78|5712.78|5712.78|5712.78|5712.78|5712.78|0
1637920070000|2021-11-26 09:47:50|5712.55|5712.55|5712.65|5712.65|5712.67|5712.67|5711.24|5711.24|0
1637920080000|2021-11-26 09:48:00|5713.36|5713.36|5713.37|5713.37|5713.37|5713.37|5711.96|5711.96|0
1637920090000|2021-11-26 09:48:10|5712.32|5712.32|5712.32|5712.32|5712.32|5712.32|5712.32|5712.32|0
1637920110000|2021-11-26 09:48:30|5711.61|5711.61|5711.61|5711.61|5711.61|5711.61|5711.61|5711.61|0
1637920120000|2021-11-26 09:48:40|5712.67|5712.67|5712.67|5712.67|5712.67|5712.67|5712.67|5712.67|0
1637920140000|2021-11-26 09:49:00|5711.96|5711.96|5711.6|5711.6|5711.96|5711.96|5711.26|5711.26|0
1637920150000|2021-11-26 09:49:10|5712.66|5712.66|5712.66|5712.66|5712.66|5712.66|5712.66|5712.66|0
1637920190000|2021-11-26 09:49:50|5710.89|5710.89|5709.92|5709.92|5710.89|5710.89|5709.91|5709.91|0
1637920200000|2021-11-26 09:50:00|5709.1|5709.1|5709.34|5709.34|5709.34|5709.34|5708.98|5708.98|0
1637920210000|2021-11-26 09:50:10|5708.63|5708.63|5708.63|5708.63|5708.63|5708.63|5708.63|5708.63|0
1637920220000|2021-11-26 09:50:20|5708.98|5708.98|5708.98|5708.98|5708.98|5708.98|5708.98|5708.98|0
1637920260000|2021-11-26 09:51:00|5708.25|5708.25|5707.67|5707.67|5708.25|5708.25|5707.67|5707.67|0
1637920280000|2021-11-26 09:51:20|5707.42|5707.42|5707.42|5707.42|5707.42|5707.42|5707.42|5707.42|0
1637920290000|2021-11-26 09:51:30|5707.3|5707.3|5704.83|5704.83|5707.3|5707.3|5704.83|5704.83|0
1637920300000|2021-11-26 09:51:40|5704.58|5704.58|5703.87|5703.87|5704.58|5704.58|5703.87|5703.87|0
1637920330000|2021-11-26 09:52:10|5704.62|5704.62|5707.9|5707.9|5707.9|5707.9|5704.62|5704.62|0
1637920340000|2021-11-26 09:52:20|5707.2|5707.2|5706.86|5706.86|5707.2|5707.2|5706.86|5706.86|0
1637920370000|2021-11-26 09:52:50|5708.62|5708.62|5707.94|5707.94|5708.97|5708.97|5707.21|5707.21|0
1637920380000|2021-11-26 09:53:00|5708.06|5708.06|5708.06|5708.06|5708.06|5708.06|5708.06|5708.06|0
1637920390000|2021-11-26 09:53:10|5707.35|5707.35|5707.35|5707.35|5707.35|5707.35|5707.35|5707.35|0
1637920410000|2021-11-26 09:53:30|5707.47|5707.47|5707.47|5707.47|5707.47|5707.47|5707.47|5707.47|0
1637920480000|2021-11-26 09:54:40|5707.82|5707.82|5707.82|5707.82|5707.82|5707.82|5707.82|5707.82|0
1637920490000|2021-11-26 09:54:50|5707.12|5707.12|5707.12|5707.12|5707.12|5707.12|5707.12|5707.12|0
1637920500000|2021-11-26 09:55:00|5706.84|5706.84|5706.84|5706.84|5706.84|5706.84|5706.84|5706.84|0
1637920520000|2021-11-26 09:55:20|5707.09|5707.09|5707.09|5707.09|5707.09|5707.09|5707.09|5707.09|0
1637920570000|2021-11-26 09:56:10|5707.79|5707.79|5707.79|5707.79|5707.79|5707.79|5707.79|5707.79|0
1637920600000|2021-11-26 09:56:40|5706.73|5706.73|5709.56|5709.56|5709.56|5709.56|5706.73|5706.73|0
1637920610000|2021-11-26 09:56:50|5708.85|5708.85|5708.85|5708.85|5708.85|5708.85|5708.85|5708.85|0
1637920630000|2021-11-26 09:57:10|5708.5|5708.5|5708.5|5708.5|5708.5|5708.5|5708.5|5708.5|0
1637920650000|2021-11-26 09:57:30|5707.79|5707.79|5706.56|5706.56|5707.79|5707.79|5706.56|5706.56|0
1637920670000|2021-11-26 09:57:50|5705.5|5705.5|5705.5|5705.5|5705.5|5705.5|5705.5|5705.5|0
1637920680000|2021-11-26 09:58:00|5705.85|5705.85|5705.85|5705.85|5705.85|5705.85|5705.85|5705.85|0
1637920690000|2021-11-26 09:58:10|5705.5|5705.5|5705.5|5705.5|5705.5|5705.5|5705.5|5705.5|0
1637920700000|2021-11-26 09:58:20|5705.25|5705.25|5705.25|5705.25|5705.25|5705.25|5705.25|5705.25|0
1637920710000|2021-11-26 09:58:30|5705.02|5705.02|5704.43|5704.43|5705.02|5705.02|5704.19|5704.19|0
1637920760000|2021-11-26 09:59:20|5704.19|5704.19|5703.13|5703.13|5704.19|5704.19|5703.13|5703.13|0
1637920770000|2021-11-26 09:59:30|5703.48|5703.48|5701.47|5701.47|5703.48|5703.48|5701.47|5701.47|0
1637920790000|2021-11-26 09:59:50|5701.7|5701.7|5701.36|5701.36|5701.7|5701.7|5701.36|5701.36|0
1637920810000|2021-11-26 10:00:10|5702.07|5702.07|5701.82|5701.82|5702.07|5702.07|5701.82|5701.82|0
1637920820000|2021-11-26 10:00:20|5701.47|5701.47|5702.24|5702.24|5702.24|5702.24|5701.35|5701.35|0
1637920860000|2021-11-26 10:01:00|5702.01|5702.01|5701.89|5701.89|5702.01|5702.01|5701.89|5701.89|0
1637920880000|2021-11-26 10:01:20|5705.78|5705.78|5705.78|5705.78|5705.78|5705.78|5705.78|5705.78|0
1637920890000|2021-11-26 10:01:30|5707.19|5707.19|5707.19|5707.19|5707.19|5707.19|5707.19|5707.19|0
1637920910000|2021-11-26 10:01:50|5706.96|5706.96|5706.96|5706.96|5706.96|5706.96|5706.96|5706.96|0
1637920920000|2021-11-26 10:02:00|5706.84|5706.84|5707.19|5707.19|5707.31|5707.31|5706.84|5706.84|0
1637920950000|2021-11-26 10:02:30|5706.84|5706.84|5707.54|5707.54|5707.54|5707.54|5706.84|5706.84|0
1637920960000|2021-11-26 10:02:40|5708.29|5708.29|5708.99|5708.99|5708.99|5708.99|5708.29|5708.29|0
1637920970000|2021-11-26 10:02:50|5708.75|5708.75|5708.75|5708.75|5708.75|5708.75|5708.75|5708.75|0
1637920980000|2021-11-26 10:03:00|5709.45|5709.45|5709.21|5709.21|5709.45|5709.45|5709.21|5709.21|0
1637921030000|2021-11-26 10:03:50|5712.04|5712.04|5711.33|5711.33|5712.04|5712.04|5711.33|5711.33|0
1637921040000|2021-11-26 10:04:00|5712.04|5712.04|5712.04|5712.04|5712.04|5712.04|5712.04|5712.04|0
1637921060000|2021-11-26 10:04:20|5712.32|5712.32|5713.84|5713.84|5715.26|5715.26|5712.32|5712.32|0
1637921080000|2021-11-26 10:04:40|5713.49|5713.49|5713.49|5713.49|5713.49|5713.49|5713.49|5713.49|0
1637921100000|2021-11-26 10:05:00|5714.91|5714.91|5714.91|5714.91|5714.91|5714.91|5714.91|5714.91|0
1637921130000|2021-11-26 10:05:30|5715.02|5715.02|5712.9|5712.9|5715.02|5715.02|5712.9|5712.9|0
1637921170000|2021-11-26 10:06:10|5712.2|5712.2|5712.2|5712.2|5712.2|5712.2|5712.2|5712.2|0
1637921190000|2021-11-26 10:06:30|5710.79|5710.79|5710.79|5710.79|5710.79|5710.79|5710.79|5710.79|0
1637921200000|2021-11-26 10:06:40|5710.51|5710.51|5711.21|5711.21|5711.21|5711.21|5710.51|5710.51|0
1637921220000|2021-11-26 10:07:00|5710.86|5710.86|5711.2|5711.2|5711.2|5711.2|5710.86|5710.86|0
1637921290000|2021-11-26 10:08:10|5711.48|5711.48|5711.48|5711.48|5711.48|5711.48|5711.48|5711.48|0
1637921320000|2021-11-26 10:08:40|5711.23|5711.23|5711.23|5711.23|5711.23|5711.23|5711.23|5711.23|0
1637921340000|2021-11-26 10:09:00|5711.12|5711.12|5711.12|5711.12|5711.12|5711.12|5711.12|5711.12|0
1637921350000|2021-11-26 10:09:10|5712.53|5712.53|5713.12|5713.12|5713.12|5713.12|5712.41|5712.41|0
1637921360000|2021-11-26 10:09:20|5712.41|5712.41|5712.41|5712.41|5712.41|5712.41|5712.41|5712.41|0
1637921370000|2021-11-26 10:09:30|5712.88|5712.88|5712.88|5712.88|5712.88|5712.88|5712.88|5712.88|0
1637921420000|2021-11-26 10:10:20|5712.38|5712.38|5712.38|5712.38|5712.38|5712.38|5712.38|5712.38|0
1637921430000|2021-11-26 10:10:30|5711.91|5711.91|5711.8|5711.8|5711.91|5711.91|5711.8|5711.8|0
1637921500000|2021-11-26 10:11:40|5712.5|5712.5|5712.5|5712.5|5712.5|5712.5|5712.5|5712.5|0
1637921540000|2021-11-26 10:12:20|5712.62|5712.62|5712.62|5712.62|5712.62|5712.62|5712.62|5712.62|0
1637921560000|2021-11-26 10:12:40|5714.03|5714.03|5714.03|5714.03|5714.03|5714.03|5714.03|5714.03|0
1637921570000|2021-11-26 10:12:50|5714.74|5714.74|5714.74|5714.74|5714.74|5714.74|5714.74|5714.74|0
1637921620000|2021-11-26 10:13:40|5715.2|5715.2|5715.2|5715.2|5715.2|5715.2|5715.2|5715.2|0
1637921630000|2021-11-26 10:13:50|5715.91|5715.91|5715.2|5715.2|5715.91|5715.91|5715.2|5715.2|0
1637921640000|2021-11-26 10:14:00|5716.62|5716.62|5719.69|5719.69|5719.69|5719.69|5716.62|5716.62|0
1637921650000|2021-11-26 10:14:10|5719.93|5719.93|5719.93|5719.93|5719.93|5719.93|5719.93|5719.93|0
1637921670000|2021-11-26 10:14:30|5719.82|5719.82|5719.82|5719.82|5719.82|5719.82|5719.82|5719.82|0
1637921710000|2021-11-26 10:15:10|5721.93|5721.93|5721.93|5721.93|5721.93|5721.93|5721.93|5721.93|0
1637921720000|2021-11-26 10:15:20|5719.82|5719.82|5719.57|5719.57|5719.82|5719.82|5719.57|5719.57|0
1637921750000|2021-11-26 10:15:50|5718.86|5718.86|5718.86|5718.86|5718.86|5718.86|5718.86|5718.86|0
1637921760000|2021-11-26 10:16:00|5718.16|5718.16|5716.51|5716.51|5718.16|5718.16|5716.51|5716.51|0
1637921800000|2021-11-26 10:16:40|5716.26|5716.26|5716.26|5716.26|5716.26|5716.26|5716.26|5716.26|0
1637921830000|2021-11-26 10:17:10|5716.97|5716.97|5716.97|5716.97|5716.97|5716.97|5716.97|5716.97|0
1637921860000|2021-11-26 10:17:40|5716.72|5716.72|5716.72|5716.72|5716.72|5716.72|5716.72|5716.72|0
1637921880000|2021-11-26 10:18:00|5716.01|5716.01|5716.01|5716.01|5716.01|5716.01|5716.01|5716.01|0
1637921920000|2021-11-26 10:18:40|5713.9|5713.9|5714.6|5714.6|5714.6|5714.6|5713.9|5713.9|0
1637921940000|2021-11-26 10:19:00|5714.88|5714.88|5715.84|5715.84|5715.84|5715.84|5714.88|5714.88|0
1637921960000|2021-11-26 10:19:20|5716.54|5716.54|5716.54|5716.54|5716.54|5716.54|5716.54|5716.54|0
1637921980000|2021-11-26 10:19:40|5715.13|5715.13|5715.84|5715.84|5716.54|5716.54|5715.13|5715.13|0
1637922000000|2021-11-26 10:20:00|5715.72|5715.72|5715.72|5715.72|5715.72|5715.72|5715.72|5715.72|0
1637922060000|2021-11-26 10:21:00|5717.84|5717.84|5718.09|5718.09|5718.09|5718.09|5717.84|5717.84|0
1637922070000|2021-11-26 10:21:10|5719.5|5719.5|5719.73|5719.73|5719.73|5719.73|5719.5|5719.5|0
1637922100000|2021-11-26 10:21:40|5720.41|5720.41|5720.69|5720.69|5720.69|5720.69|5720.41|5720.41|0
1637922110000|2021-11-26 10:21:50|5720.94|5720.94|5720.94|5720.94|5720.94|5720.94|5720.94|5720.94|0
1637922120000|2021-11-26 10:22:00|5721.05|5721.05|5721.05|5721.05|5721.05|5721.05|5721.05|5721.05|0
1637922130000|2021-11-26 10:22:10|5721.3|5721.3|5721.3|5721.3|5721.3|5721.3|5721.3|5721.3|0
1637922150000|2021-11-26 10:22:30|5721.05|5721.05|5721.05|5721.05|5721.05|5721.05|5721.05|5721.05|0
1637922170000|2021-11-26 10:22:50|5725.29|5725.29|5725.29|5725.29|5725.29|5725.29|5725.29|5725.29|0
1637922190000|2021-11-26 10:23:10|5725.63|5725.63|5725.63|5725.63|5725.63|5725.63|5725.63|5725.63|0
1637922330000|2021-11-26 10:25:30|5726.19|5726.19|5726.19|5726.19|5726.19|5726.19|5726.19|5726.19|0
1637922340000|2021-11-26 10:25:40|5726.68|5726.68|5726.68|5726.68|5726.68|5726.68|5726.68|5726.68|0
1637922360000|2021-11-26 10:26:00|5725.98|5725.98|5725.98|5725.98|5725.98|5725.98|5725.98|5725.98|0
1637922390000|2021-11-26 10:26:30|5724.56|5724.56|5724.32|5724.32|5724.56|5724.56|5724.32|5724.32|0
1637922410000|2021-11-26 10:26:50|5724.07|5724.07|5724.07|5724.07|5724.07|5724.07|5724.07|5724.07|0
1637922420000|2021-11-26 10:27:00|5723.36|5723.36|5723.36|5723.36|5723.36|5723.36|5723.36|5723.36|0
1637922460000|2021-11-26 10:27:40|5724.07|5724.07|5724.07|5724.07|5724.07|5724.07|5724.07|5724.07|0
1637922470000|2021-11-26 10:27:50|5724.81|5724.81|5725.06|5725.06|5725.06|5725.06|5724.81|5724.81|0
1637922540000|2021-11-26 10:29:00|5725.31|5725.31|5725.31|5725.31|5725.31|5725.31|5725.31|5725.31|0
1637922550000|2021-11-26 10:29:10|5727.43|5727.43|5727.43|5727.43|5727.43|5727.43|5727.43|5727.43|0
1637922560000|2021-11-26 10:29:20|5728.13|5728.13|5728.13|5728.13|5728.13|5728.13|5728.13|5728.13|0
1637922580000|2021-11-26 10:29:40|5728.47|5728.47|5728.47|5728.47|5728.47|5728.47|5728.47|5728.47|0
1637922610000|2021-11-26 10:30:10|5728.71|5728.71|5728.71|5728.71|5728.71|5728.71|5728.71|5728.71|0
1637922620000|2021-11-26 10:30:20|5729.66|5729.66|5730.22|5730.22|5730.22|5730.22|5729.66|5729.66|0
1637922630000|2021-11-26 10:30:30|5729.94|5729.94|5730.22|5730.22|5730.22|5730.22|5729.94|5729.94|0
1637922650000|2021-11-26 10:30:50|5729.51|5729.51|5729.51|5729.51|5729.86|5729.86|5729.16|5729.16|0
1637922660000|2021-11-26 10:31:00|5727.12|5727.12|5726.03|5726.03|5727.12|5727.12|5726.03|5726.03|0
1637922680000|2021-11-26 10:31:20|5726.53|5726.53|5727.48|5727.48|5727.48|5727.48|5726.53|5726.53|0
1637922690000|2021-11-26 10:31:30|5727.73|5727.73|5727.73|5727.73|5727.73|5727.73|5727.73|5727.73|0
1637922700000|2021-11-26 10:31:40|5728.07|5728.07|5727.14|5727.14|5728.07|5728.07|5727.14|5727.14|0
1637922710000|2021-11-26 10:31:50|5727.84|5727.84|5727.84|5727.84|5727.84|5727.84|5727.84|5727.84|0
1637922720000|2021-11-26 10:32:00|5727.59|5727.59|5727.59|5727.59|5727.59|5727.59|5727.59|5727.59|0
1637922750000|2021-11-26 10:32:30|5728.09|5728.09|5729.5|5729.5|5729.5|5729.5|5728.09|5728.09|0
1637922770000|2021-11-26 10:32:50|5730|5730|5728.59|5728.59|5730|5730|5728.59|5728.59|0
1637922780000|2021-11-26 10:33:00|5727.88|5727.88|5727.88|5727.88|5727.88|5727.88|5727.88|5727.88|0
1637922800000|2021-11-26 10:33:20|5727.42|5727.42|5727.42|5727.42|5727.42|5727.42|5727.42|5727.42|0
1637922810000|2021-11-26 10:33:30|5727.3|5727.3|5727.3|5727.3|5727.3|5727.3|5727.3|5727.3|0
1637922820000|2021-11-26 10:33:40|5725.89|5725.89|5725.36|5725.36|5725.89|5725.89|5725.36|5725.36|0
1637922830000|2021-11-26 10:33:50|5725.24|5725.24|5723.83|5723.83|5725.24|5725.24|5723.83|5723.83|0
1637922850000|2021-11-26 10:34:10|5724.54|5724.54|5725.24|5725.24|5725.24|5725.24|5724.54|5724.54|0
1637922870000|2021-11-26 10:34:30|5724.43|5724.43|5724.66|5724.66|5724.66|5724.66|5724.43|5724.43|0
1637922880000|2021-11-26 10:34:40|5726.07|5726.07|5726.07|5726.07|5726.07|5726.07|5726.07|5726.07|0
1637922900000|2021-11-26 10:35:00|5725.84|5725.84|5725.84|5725.84|5725.84|5725.84|5725.84|5725.84|0
1637922930000|2021-11-26 10:35:30|5722.31|5722.31|5721.01|5721.01|5722.31|5722.31|5721.01|5721.01|0
1637922940000|2021-11-26 10:35:40|5721.25|5721.25|5720.54|5720.54|5721.25|5721.25|5720.54|5720.54|0
1637922960000|2021-11-26 10:36:00|5721|5721|5720.75|5720.75|5721|5721|5720.75|5720.75|0
1637922990000|2021-11-26 10:36:30|5720.52|5720.52|5721.46|5721.46|5721.46|5721.46|5720.52|5720.52|0
1637923000000|2021-11-26 10:36:40|5722.87|5722.87|5721.21|5721.21|5722.87|5722.87|5721.21|5721.21|0
1637923040000|2021-11-26 10:37:20|5720.5|5720.5|5721.21|5721.21|5721.21|5721.21|5720.5|5720.5|0
1637923050000|2021-11-26 10:37:30|5723.32|5723.32|5723.32|5723.32|5723.32|5723.32|5723.32|5723.32|0
1637923070000|2021-11-26 10:37:50|5721.21|5721.21|5721.21|5721.21|5721.21|5721.21|5721.21|5721.21|0
1637923080000|2021-11-26 10:38:00|5722.62|5722.62|5722.62|5722.62|5722.62|5722.62|5722.62|5722.62|0
1637923090000|2021-11-26 10:38:10|5721.91|5721.91|5721.91|5721.91|5721.91|5721.91|5721.91|5721.91|0
1637923120000|2021-11-26 10:38:40|5721.33|5721.33|5721.33|5721.33|5721.33|5721.33|5721.33|5721.33|0
1637923160000|2021-11-26 10:39:20|5720.62|5720.62|5720.62|5720.62|5720.62|5720.62|5720.62|5720.62|0
1637923210000|2021-11-26 10:40:10|5719.92|5719.92|5719.92|5719.92|5719.92|5719.92|5719.92|5719.92|0
1637923230000|2021-11-26 10:40:30|5719.42|5719.42|5719.42|5719.42|5719.42|5719.42|5719.42|5719.42|0
1637923240000|2021-11-26 10:40:40|5719.07|5719.07|5717.31|5717.31|5719.07|5719.07|5717.31|5717.31|0
1637923270000|2021-11-26 10:41:10|5717.06|5717.06|5717.06|5717.06|5717.06|5717.06|5717.06|5717.06|0
1637923330000|2021-11-26 10:42:10|5716.94|5716.94|5716.43|5716.43|5716.94|5716.94|5716.43|5716.43|0
1637923360000|2021-11-26 10:42:40|5715.13|5715.13|5716.21|5716.21|5716.55|5716.55|5715.13|5715.13|0
1637923370000|2021-11-26 10:42:50|5715.5|5715.5|5716.21|5716.21|5716.21|5716.21|5715.5|5715.5|0
1637923380000|2021-11-26 10:43:00|5716.7|5716.7|5716|5716|5716.7|5716.7|5716|5716|0
1637923400000|2021-11-26 10:43:20|5716.23|5716.23|5716.23|5716.23|5716.23|5716.23|5716.23|5716.23|0
1637923430000|2021-11-26 10:43:50|5715.98|5715.98|5716.23|5716.23|5716.23|5716.23|5715.98|5715.98|0
1637923450000|2021-11-26 10:44:10|5716.7|5716.7|5716.7|5716.7|5716.7|5716.7|5716.7|5716.7|0
1637923470000|2021-11-26 10:44:30|5716.98|5716.98|5717.68|5717.68|5718.39|5718.39|5716.98|5716.98|0
1637923480000|2021-11-26 10:44:40|5717.57|5717.57|5717.57|5717.57|5717.57|5717.57|5717.57|5717.57|0
1637923500000|2021-11-26 10:45:00|5715.91|5715.91|5716.33|5716.33|5717.04|5717.04|5715.91|5715.91|0
1637923520000|2021-11-26 10:45:20|5714.92|5714.92|5714.92|5714.92|5714.92|5714.92|5714.92|5714.92|0
1637923540000|2021-11-26 10:45:40|5714.57|5714.57|5714.57|5714.57|5714.57|5714.57|5714.57|5714.57|0
1637923560000|2021-11-26 10:46:00|5713.87|5713.87|5713.87|5713.87|5713.87|5713.87|5713.87|5713.87|0
1637923570000|2021-11-26 10:46:10|5713.75|5713.75|5713.75|5713.75|5713.75|5713.75|5713.75|5713.75|0
1637923590000|2021-11-26 10:46:30|5715.87|5715.87|5715.87|5715.87|5715.87|5715.87|5715.87|5715.87|0
1637923600000|2021-11-26 10:46:40|5713.25|5713.25|5713.5|5713.5|5713.5|5713.5|5713.25|5713.25|0
1637923610000|2021-11-26 10:46:50|5713.75|5713.75|5716.43|5716.43|5716.43|5716.43|5713.75|5713.75|0
1637923650000|2021-11-26 10:47:30|5716.09|5716.09|5716.09|5716.09|5716.09|5716.09|5716.09|5716.09|0
1637923660000|2021-11-26 10:47:40|5715.85|5715.85|5716.91|5716.91|5716.91|5716.91|5715.5|5715.5|0
1637923670000|2021-11-26 10:47:50|5716.21|5716.21|5716.21|5716.21|5716.21|5716.21|5716.21|5716.21|0
1637923680000|2021-11-26 10:48:00|5714.8|5714.8|5714.09|5714.09|5714.8|5714.8|5714.09|5714.09|0
1637923690000|2021-11-26 10:48:10|5714.8|5714.8|5714.56|5714.56|5714.8|5714.8|5714.56|5714.56|0
1637923700000|2021-11-26 10:48:20|5714.68|5714.68|5714.8|5714.8|5714.8|5714.8|5714.68|5714.68|0
1637923710000|2021-11-26 10:48:30|5714.56|5714.56|5714.07|5714.07|5714.56|5714.56|5714.07|5714.07|0
1637923750000|2021-11-26 10:49:10|5713.73|5713.73|5713.73|5713.73|5713.73|5713.73|5713.73|5713.73|0
1637923760000|2021-11-26 10:49:20|5713.45|5713.45|5713.45|5713.45|5713.45|5713.45|5713.45|5713.45|0
1637923780000|2021-11-26 10:49:40|5713.33|5713.33|5714.01|5714.01|5714.01|5714.01|5713.33|5713.33|0
1637923820000|2021-11-26 10:50:20|5714.48|5714.48|5715.18|5715.18|5715.18|5715.18|5714.48|5714.48|0
1637923830000|2021-11-26 10:50:30|5715.89|5715.89|5715.46|5715.46|5716.17|5716.17|5715.46|5715.46|0
1637923850000|2021-11-26 10:50:50|5716.87|5716.87|5717.11|5717.11|5717.11|5717.11|5716.87|5716.87|0
1637923870000|2021-11-26 10:51:10|5716.77|5716.77|5716.77|5716.77|5716.77|5716.77|5716.77|5716.77|0
1637923880000|2021-11-26 10:51:20|5716.06|5716.06|5715.32|5715.32|5716.06|5716.06|5715.32|5715.32|0
1637923900000|2021-11-26 10:51:40|5715.08|5715.08|5715.08|5715.08|5715.08|5715.08|5715.08|5715.08|0
1637923920000|2021-11-26 10:52:00|5714.03|5714.03|5711.91|5711.91|5714.03|5714.03|5711.91|5711.91|0
1637923930000|2021-11-26 10:52:10|5712.61|5712.61|5710.98|5710.98|5712.61|5712.61|5710.98|5710.98|0
1637923940000|2021-11-26 10:52:20|5708.86|5708.86|5708.86|5708.86|5708.86|5708.86|5708.86|5708.86|0
1637923960000|2021-11-26 10:52:40|5707.45|5707.45|5707.45|5707.45|5707.45|5707.45|5707.45|5707.45|0
1637923980000|2021-11-26 10:53:00|5708.86|5708.86|5709.11|5709.11|5709.11|5709.11|5708.86|5708.86|0
1637924020000|2021-11-26 10:53:40|5709.35|5709.35|5709.35|5709.35|5709.35|5709.35|5709.35|5709.35|0
1637924030000|2021-11-26 10:53:50|5712.17|5712.17|5712.17|5712.17|5712.17|5712.17|5712.17|5712.17|0
1637924040000|2021-11-26 10:54:00|5712.4|5712.4|5712.4|5712.4|5712.4|5712.4|5712.4|5712.4|0
1637924050000|2021-11-26 10:54:10|5713.11|5713.11|5713.11|5713.11|5713.11|5713.11|5713.11|5713.11|0
1637924070000|2021-11-26 10:54:30|5714.86|5714.86|5715.57|5715.57|5716.27|5716.27|5714.86|5714.86|0
1637924100000|2021-11-26 10:55:00|5714.15|5714.15|5714.15|5714.15|5714.15|5714.15|5714.15|5714.15|0
1637924170000|2021-11-26 10:56:10|5713.45|5713.45|5713.45|5713.45|5713.45|5713.45|5713.45|5713.45|0
1637924180000|2021-11-26 10:56:20|5713.8|5713.8|5714.41|5714.41|5714.41|5714.41|5713.8|5713.8|0
1637924200000|2021-11-26 10:56:40|5713.71|5713.71|5713.09|5713.09|5713.71|5713.71|5713.09|5713.09|0
1637924240000|2021-11-26 10:57:20|5710.27|5710.27|5710.27|5710.27|5710.27|5710.27|5710.27|5710.27|0
1637924250000|2021-11-26 10:57:30|5710.97|5710.97|5710.97|5710.97|5710.97|5710.97|5710.97|5710.97|0
1637924280000|2021-11-26 10:58:00|5711.22|5711.22|5711.22|5711.22|5711.22|5711.22|5711.22|5711.22|0
1637924300000|2021-11-26 10:58:20|5711.47|5711.47|5711.47|5711.47|5711.47|5711.47|5711.47|5711.47|0
1637924330000|2021-11-26 10:58:50|5711.75|5711.75|5711.75|5711.75|5711.75|5711.75|5711.75|5711.75|0
1637924360000|2021-11-26 10:59:20|5711.63|5711.63|5711.98|5711.98|5711.98|5711.98|5711.63|5711.63|0
1637924370000|2021-11-26 10:59:30|5711.87|5711.87|5711.87|5711.87|5711.87|5711.87|5711.87|5711.87|0
1637924400000|2021-11-26 11:00:00|5713.99|5713.99|5712.81|5712.81|5713.99|5713.99|5712.57|5712.57|0
1637924410000|2021-11-26 11:00:10|5713.49|5713.49|5713.49|5713.49|5713.49|5713.49|5713.49|5713.49|0
1637924420000|2021-11-26 11:00:20|5713.15|5713.15|5713.85|5713.85|5713.85|5713.85|5713.15|5713.15|0
1637924430000|2021-11-26 11:00:30|5713.74|5713.74|5713.74|5713.74|5713.74|5713.74|5713.74|5713.74|0
1637924470000|2021-11-26 11:01:10|5716.56|5716.56|5716.56|5716.56|5716.56|5716.56|5716.56|5716.56|0
1637924500000|2021-11-26 11:01:40|5716.44|5716.44|5717.15|5717.15|5717.15|5717.15|5716.44|5716.44|0
1637924510000|2021-11-26 11:01:50|5716.44|5716.44|5716.44|5716.44|5716.44|5716.44|5716.44|5716.44|0
1637924540000|2021-11-26 11:02:20|5715.03|5715.03|5714.91|5714.91|5715.03|5715.03|5714.91|5714.91|0
1637924550000|2021-11-26 11:02:30|5714.8|5714.8|5714.55|5714.55|5714.8|5714.8|5714.55|5714.55|0
1637924580000|2021-11-26 11:03:00|5712.43|5712.43|5714.08|5714.08|5714.08|5714.08|5712.43|5712.43|0
1637924590000|2021-11-26 11:03:10|5712.66|5712.66|5713.37|5713.37|5713.37|5713.37|5712.66|5712.66|0
1637924630000|2021-11-26 11:03:50|5714.78|5714.78|5717.36|5717.36|5717.36|5717.36|5714.78|5714.78|0
1637924640000|2021-11-26 11:04:00|5718.1|5718.1|5718.38|5718.38|5718.38|5718.38|5718.1|5718.1|0
1637924650000|2021-11-26 11:04:10|5718.63|5718.63|5718.97|5718.97|5718.97|5718.97|5718.63|5718.63|0
1637924660000|2021-11-26 11:04:20|5721.09|5721.09|5720.01|5720.01|5721.42|5721.42|5720.01|5720.01|0
1637924680000|2021-11-26 11:04:40|5720.29|5720.29|5720.29|5720.29|5720.29|5720.29|5720.29|5720.29|0
1637924690000|2021-11-26 11:04:50|5720.63|5720.63|5721.38|5721.38|5721.38|5721.38|5720.63|5720.63|0
1637924700000|2021-11-26 11:05:00|5721.49|5721.49|5721.49|5721.49|5721.49|5721.49|5721.49|5721.49|0
1637924720000|2021-11-26 11:05:20|5723.61|5723.61|5724.32|5724.32|5724.32|5724.32|5723.61|5723.61|0
1637924760000|2021-11-26 11:06:00|5724.6|5724.6|5726.58|5726.58|5726.58|5726.58|5724.6|5724.6|0
1637924790000|2021-11-26 11:06:30|5725.87|5725.87|5726.35|5726.35|5726.58|5726.58|5725.87|5725.87|0
1637924810000|2021-11-26 11:06:50|5724.94|5724.94|5726.46|5726.46|5726.46|5726.46|5724.94|5724.94|0
1637924820000|2021-11-26 11:07:00|5727.17|5727.17|5727.17|5727.17|5727.17|5727.17|5727.17|5727.17|0
1637924840000|2021-11-26 11:07:20|5726.46|5726.46|5724.35|5724.35|5726.46|5726.46|5724.35|5724.35|0
1637924860000|2021-11-26 11:07:40|5724.68|5724.68|5724.68|5724.68|5724.68|5724.68|5724.68|5724.68|0
1637924910000|2021-11-26 11:08:30|5724.22|5724.22|5724.57|5724.57|5724.57|5724.57|5724.22|5724.22|0
1637924940000|2021-11-26 11:09:00|5723.86|5723.86|5723.86|5723.86|5723.86|5723.86|5723.86|5723.86|0
1637924970000|2021-11-26 11:09:30|5724.57|5724.57|5725.14|5725.14|5725.14|5725.14|5724.57|5724.57|0
1637925060000|2021-11-26 11:11:00|5727.26|5727.26|5727.6|5727.6|5727.6|5727.6|5727.14|5727.14|0
1637925110000|2021-11-26 11:11:50|5726.89|5726.89|5726.89|5726.89|5726.89|5726.89|5726.89|5726.89|0
1637925120000|2021-11-26 11:12:00|5726.64|5726.64|5725.94|5725.94|5726.64|5726.64|5725.94|5725.94|0
1637925130000|2021-11-26 11:12:10|5725.6|5725.6|5728.33|5728.33|5728.33|5728.33|5725.6|5725.6|0
1637925140000|2021-11-26 11:12:20|5726.92|5726.92|5726.21|5726.21|5726.92|5726.92|5726.21|5726.21|0
1637925150000|2021-11-26 11:12:30|5725.51|5725.51|5725.51|5725.51|5725.51|5725.51|5725.51|5725.51|0
1637925160000|2021-11-26 11:12:40|5725.16|5725.16|5725.16|5725.16|5725.16|5725.16|5725.16|5725.16|0
1637925180000|2021-11-26 11:13:00|5725.04|5725.04|5725.27|5725.27|5725.27|5725.27|5725.04|5725.04|0
1637925240000|2021-11-26 11:14:00|5725.52|5725.52|5725.52|5725.52|5725.52|5725.52|5725.52|5725.52|0
1637925260000|2021-11-26 11:14:20|5726.23|5726.23|5726.57|5726.57|5726.57|5726.57|5726.23|5726.23|0
1637925270000|2021-11-26 11:14:30|5726.84|5726.84|5728.75|5728.75|5728.75|5728.75|5726.84|5726.84|0
1637925300000|2021-11-26 11:15:00|5729.22|5729.22|5729.73|5729.73|5729.73|5729.73|5729.22|5729.22|0
1637925310000|2021-11-26 11:15:10|5731.85|5731.85|5731.48|5731.48|5732.19|5732.19|5731.48|5731.48|0
1637925380000|2021-11-26 11:16:20|5731.13|5731.13|5731.13|5731.13|5731.13|5731.13|5731.13|5731.13|0
1637925410000|2021-11-26 11:16:50|5731.25|5731.25|5732.16|5732.16|5732.16|5732.16|5731.25|5731.25|0
1637925480000|2021-11-26 11:18:00|5734.28|5734.28|5734.28|5734.28|5734.28|5734.28|5734.28|5734.28|0
1637925490000|2021-11-26 11:18:10|5734.63|5734.63|5734.63|5734.63|5734.63|5734.63|5734.63|5734.63|0
1637925560000|2021-11-26 11:19:20|5733.92|5733.92|5734.88|5734.88|5734.88|5734.88|5733.92|5733.92|0
1637925570000|2021-11-26 11:19:30|5735.59|5735.59|5735.59|5735.59|5735.59|5735.59|5735.59|5735.59|0
1637925620000|2021-11-26 11:20:20|5736.29|5736.29|5736.29|5736.29|5736.29|5736.29|5736.29|5736.29|0
1637925640000|2021-11-26 11:20:40|5736.79|5736.79|5737.13|5737.13|5737.13|5737.13|5736.79|5736.79|0
1637925650000|2021-11-26 11:20:50|5736.79|5736.79|5738.91|5738.91|5738.91|5738.91|5736.79|5736.79|0
1637925670000|2021-11-26 11:21:10|5739.19|5739.19|5739.43|5739.43|5739.43|5739.43|5739.19|5739.19|0
1637925680000|2021-11-26 11:21:20|5739.67|5739.67|5739.67|5739.67|5739.67|5739.67|5739.67|5739.67|0
1637925700000|2021-11-26 11:21:40|5738.26|5738.26|5738.26|5738.26|5738.26|5738.26|5738.26|5738.26|0
1637925720000|2021-11-26 11:22:00|5737.55|5737.55|5736.8|5736.8|5737.55|5737.55|5736.8|5736.8|0
1637925730000|2021-11-26 11:22:10|5736.69|5736.69|5736.17|5736.17|5736.69|5736.69|5736.17|5736.17|0
1637925740000|2021-11-26 11:22:20|5735.84|5735.84|5735.84|5735.84|5735.84|5735.84|5735.84|5735.84|0
1637925790000|2021-11-26 11:23:10|5736.17|5736.17|5737.35|5737.35|5737.94|5737.94|5736.17|5736.17|0
1637925820000|2021-11-26 11:23:40|5736.65|5736.65|5736.65|5736.65|5736.65|5736.65|5736.65|5736.65|0
1637925830000|2021-11-26 11:23:50|5736.9|5736.9|5736.9|5736.9|5736.9|5736.9|5736.9|5736.9|0
1637925840000|2021-11-26 11:24:00|5737.13|5737.13|5737.13|5737.13|5737.13|5737.13|5737.13|5737.13|0
1637925880000|2021-11-26 11:24:40|5735.01|5735.01|5737.13|5737.13|5737.84|5737.84|5735.01|5735.01|0
1637925890000|2021-11-26 11:24:50|5738.54|5738.54|5738.54|5738.54|5738.54|5738.54|5738.54|5738.54|0
1637925900000|2021-11-26 11:25:00|5739.25|5739.25|5740.89|5740.89|5740.89|5740.89|5739.25|5739.25|0
1637925920000|2021-11-26 11:25:20|5739.48|5739.48|5739.48|5739.48|5739.48|5739.48|5739.48|5739.48|0
1637926000000|2021-11-26 11:26:40|5738.77|5738.77|5738.77|5738.77|5738.77|5738.77|5738.77|5738.77|0
1637926020000|2021-11-26 11:27:00|5738.28|5738.28|5736.87|5736.87|5738.28|5738.28|5736.87|5736.87|0
1637926040000|2021-11-26 11:27:20|5736.16|5736.16|5735.82|5735.82|5736.16|5736.16|5735.82|5735.82|0
1637926050000|2021-11-26 11:27:30|5736.53|5736.53|5737.23|5737.23|5737.23|5737.23|5736.53|5736.53|0
1637926060000|2021-11-26 11:27:40|5738.98|5738.98|5738.98|5738.98|5738.98|5738.98|5738.98|5738.98|0
1637926130000|2021-11-26 11:28:50|5739.69|5739.69|5739.69|5739.69|5739.69|5739.69|5739.69|5739.69|0
1637926140000|2021-11-26 11:29:00|5740.4|5740.4|5736.62|5736.62|5740.4|5740.4|5736.16|5736.16|0
1637926170000|2021-11-26 11:29:30|5736.15|5736.15|5736.02|5736.02|5736.27|5736.27|5736.02|5736.02|0
1637926190000|2021-11-26 11:29:50|5736.27|5736.27|5735.56|5735.56|5736.27|5736.27|5735.56|5735.56|0
1637926200000|2021-11-26 11:30:00|5735.44|5735.44|5736.86|5736.86|5736.86|5736.86|5735.44|5735.44|0
1637926210000|2021-11-26 11:30:10|5736.62|5736.62|5736.62|5736.62|5736.62|5736.62|5736.62|5736.62|0
1637926220000|2021-11-26 11:30:20|5738.03|5738.03|5738.03|5738.03|5738.03|5738.03|5738.03|5738.03|0
1637926230000|2021-11-26 11:30:30|5738.27|5738.27|5738.52|5738.52|5738.52|5738.52|5738.27|5738.27|0
1637926260000|2021-11-26 11:31:00|5738.27|5738.27|5737.56|5737.56|5738.27|5738.27|5737.56|5737.56|0
1637926300000|2021-11-26 11:31:40|5738.97|5738.97|5740.39|5740.39|5740.39|5740.39|5738.97|5738.97|0
1637926310000|2021-11-26 11:31:50|5739.68|5739.68|5739.68|5739.68|5739.68|5739.68|5739.68|5739.68|0
1637926320000|2021-11-26 11:32:00|5741.09|5741.09|5739.68|5739.68|5741.09|5741.09|5739.68|5739.68|0
1637926330000|2021-11-26 11:32:10|5739.34|5739.34|5739.22|5739.22|5739.34|5739.34|5738.99|5738.99|0
1637926340000|2021-11-26 11:32:20|5739.93|5739.93|5739.68|5739.68|5739.93|5739.93|5739.68|5739.68|0
1637926350000|2021-11-26 11:32:30|5738.97|5738.97|5738.97|5738.97|5738.97|5738.97|5738.97|5738.97|0
1637926380000|2021-11-26 11:33:00|5739.68|5739.68|5739.68|5739.68|5739.68|5739.68|5739.68|5739.68|0
1637926400000|2021-11-26 11:33:20|5739.43|5739.43|5738.87|5738.87|5739.68|5739.68|5738.87|5738.87|0
1637926410000|2021-11-26 11:33:30|5738.17|5738.17|5738.17|5738.17|5738.87|5738.87|5737.46|5737.46|0
1637926430000|2021-11-26 11:33:50|5738.87|5738.87|5738.87|5738.87|5738.87|5738.87|5738.87|5738.87|0
1637926440000|2021-11-26 11:34:00|5739.23|5739.23|5739.23|5739.23|5739.23|5739.23|5739.23|5739.23|0
1637926450000|2021-11-26 11:34:10|5739.11|5739.11|5739.11|5739.11|5739.11|5739.11|5739.11|5739.11|0
1637926460000|2021-11-26 11:34:20|5739.36|5739.36|5741.36|5741.36|5741.36|5741.36|5739.36|5739.36|0
1637926470000|2021-11-26 11:34:30|5741.02|5741.02|5741.02|5741.02|5741.02|5741.02|5741.02|5741.02|0
1637926500000|2021-11-26 11:35:00|5742.43|5742.43|5742.43|5742.43|5742.43|5742.43|5742.43|5742.43|0
1637926510000|2021-11-26 11:35:10|5741.72|5741.72|5741.72|5741.72|5741.72|5741.72|5741.72|5741.72|0
1637926520000|2021-11-26 11:35:20|5742.07|5742.07|5742.78|5742.78|5743.49|5743.49|5742.07|5742.07|0
1637926550000|2021-11-26 11:35:50|5742.55|5742.55|5742.55|5742.55|5742.55|5742.55|5742.55|5742.55|0
1637926560000|2021-11-26 11:36:00|5742.83|5742.83|5742.12|5742.12|5742.83|5742.83|5742.12|5742.12|0
1637926590000|2021-11-26 11:36:30|5742.83|5742.83|5742.05|5742.05|5742.83|5742.83|5741.09|5741.09|0
1637926610000|2021-11-26 11:36:50|5742.39|5742.39|5743.55|5743.55|5743.55|5743.55|5740.73|5740.73|0
1637926620000|2021-11-26 11:37:00|5742.85|5742.85|5743.55|5743.55|5743.55|5743.55|5742.85|5742.85|0
1637926630000|2021-11-26 11:37:10|5742.14|5742.14|5743.55|5743.55|5743.55|5743.55|5742.14|5742.14|0
1637926650000|2021-11-26 11:37:30|5742.85|5742.85|5742.85|5742.85|5742.85|5742.85|5742.85|5742.85|0
1637926660000|2021-11-26 11:37:40|5742.14|5742.14|5742.14|5742.14|5742.14|5742.14|5742.14|5742.14|0
1637926690000|2021-11-26 11:38:10|5742.85|5742.85|5744.26|5744.26|5744.26|5744.26|5742.85|5742.85|0
1637926700000|2021-11-26 11:38:20|5743.55|5743.55|5742.51|5742.51|5743.55|5743.55|5742.51|5742.51|0
1637926710000|2021-11-26 11:38:30|5742.85|5742.85|5742.85|5742.85|5742.85|5742.85|5742.85|5742.85|0
1637926720000|2021-11-26 11:38:40|5744.26|5744.26|5744.26|5744.26|5744.26|5744.26|5744.26|5744.26|0
1637926770000|2021-11-26 11:39:30|5745.67|5745.67|5745.92|5745.92|5745.92|5745.92|5745.67|5745.67|0
1637926790000|2021-11-26 11:39:50|5745.8|5745.8|5745.33|5745.33|5745.8|5745.8|5745.22|5745.22|0
1637926800000|2021-11-26 11:40:00|5745.8|5745.8|5745.8|5745.8|5745.8|5745.8|5745.8|5745.8|0
1637926820000|2021-11-26 11:40:20|5745.68|5745.68|5745.68|5745.68|5745.68|5745.68|5745.68|5745.68|0
1637926830000|2021-11-26 11:40:30|5745.8|5745.8|5744.39|5744.39|5745.8|5745.8|5744.39|5744.39|0
1637926850000|2021-11-26 11:40:50|5745.09|5745.09|5744.74|5744.74|5745.09|5745.09|5744.74|5744.74|0
1637926860000|2021-11-26 11:41:00|5744.04|5744.04|5743.92|5743.92|5744.04|5744.04|5743.92|5743.92|0
1637926890000|2021-11-26 11:41:30|5744.17|5744.17|5744.17|5744.17|5744.17|5744.17|5744.17|5744.17|0
1637926900000|2021-11-26 11:41:40|5743.92|5743.92|5743.92|5743.92|5743.92|5743.92|5743.92|5743.92|0
1637926910000|2021-11-26 11:41:50|5745.33|5745.33|5745.57|5745.57|5745.57|5745.57|5745.33|5745.33|0
1637926920000|2021-11-26 11:42:00|5745.91|5745.91|5745.91|5745.91|5745.91|5745.91|5745.91|5745.91|0
1637926930000|2021-11-26 11:42:10|5746.15|5746.15|5746.15|5746.15|5746.15|5746.15|5746.15|5746.15|0
1637927020000|2021-11-26 11:43:40|5744.74|5744.74|5744.74|5744.74|5744.74|5744.74|5744.74|5744.74|0
1637927060000|2021-11-26 11:44:20|5745.02|5745.02|5745.27|5745.27|5745.27|5745.27|5745.02|5745.02|0
1637927160000|2021-11-26 11:46:00|5746.68|5746.68|5747.39|5747.39|5747.39|5747.39|5746.68|5746.68|0
1637927170000|2021-11-26 11:46:10|5747.15|5747.15|5747.62|5747.62|5747.74|5747.74|5747.15|5747.15|0
1637927220000|2021-11-26 11:47:00|5746.92|5746.92|5746.92|5746.92|5746.92|5746.92|5746.92|5746.92|0
1637927340000|2021-11-26 11:49:00|5746.21|5746.21|5745.5|5745.5|5746.21|5746.21|5745.5|5745.5|0
1637927370000|2021-11-26 11:49:30|5744.09|5744.09|5744.09|5744.09|5744.09|5744.09|5744.09|5744.09|0
1637927390000|2021-11-26 11:49:50|5743.39|5743.39|5743.39|5743.39|5743.39|5743.39|5743.39|5743.39|0
1637927400000|2021-11-26 11:50:00|5744.09|5744.09|5744.09|5744.09|5744.09|5744.09|5744.09|5744.09|0
1637927450000|2021-11-26 11:50:50|5743.74|5743.74|5743.74|5743.74|5743.74|5743.74|5743.74|5743.74|0
1637927460000|2021-11-26 11:51:00|5743.63|5743.63|5743.51|5743.51|5743.63|5743.63|5743.51|5743.51|0
1637927490000|2021-11-26 11:51:30|5743.39|5743.39|5743.39|5743.39|5743.39|5743.39|5743.39|5743.39|0
1637927520000|2021-11-26 11:52:00|5742.69|5742.69|5740.57|5740.57|5742.69|5742.69|5740.23|5740.23|0
1637927530000|2021-11-26 11:52:10|5740.68|5740.68|5740.8|5740.8|5740.8|5740.8|5740.68|5740.68|0
1637927540000|2021-11-26 11:52:20|5740.45|5740.45|5740.45|5740.45|5740.45|5740.45|5740.45|5740.45|0
1637927560000|2021-11-26 11:52:40|5741.16|5741.16|5741.16|5741.16|5741.16|5741.16|5741.16|5741.16|0
1637927590000|2021-11-26 11:53:10|5741.51|5741.51|5741.51|5741.51|5741.51|5741.51|5741.51|5741.51|0
1637927620000|2021-11-26 11:53:40|5740.8|5740.8|5740.8|5740.8|5740.8|5740.8|5740.8|5740.8|0
1637927650000|2021-11-26 11:54:10|5740.46|5740.46|5739.87|5739.87|5740.46|5740.46|5739.87|5739.87|0
1637927660000|2021-11-26 11:54:20|5739.17|5739.17|5739.17|5739.17|5739.17|5739.17|5739.17|5739.17|0
1637927680000|2021-11-26 11:54:40|5738.46|5738.46|5739.17|5739.17|5739.17|5739.17|5738.46|5738.46|0
1637927700000|2021-11-26 11:55:00|5738.46|5738.46|5738.46|5738.46|5738.46|5738.46|5738.46|5738.46|0
1637927710000|2021-11-26 11:55:10|5739.17|5739.17|5738.71|5738.71|5739.42|5739.42|5738.71|5738.71|0
1637927770000|2021-11-26 11:56:10|5740.46|5740.46|5740.46|5740.46|5740.46|5740.46|5740.46|5740.46|0
1637927800000|2021-11-26 11:56:40|5740.8|5740.8|5740.8|5740.8|5740.8|5740.8|5740.8|5740.8|0
1637927830000|2021-11-26 11:57:10|5742.21|5742.21|5742.67|5742.67|5742.67|5742.67|5742.21|5742.21|0
1637927840000|2021-11-26 11:57:20|5742.95|5742.95|5742.95|5742.95|5742.95|5742.95|5742.95|5742.95|0
1637927860000|2021-11-26 11:57:40|5743.18|5743.18|5742.95|5742.95|5743.18|5743.18|5742.95|5742.95|0
1637927870000|2021-11-26 11:57:50|5743.65|5743.65|5742.95|5742.95|5743.65|5743.65|5742.95|5742.95|0
1637927900000|2021-11-26 11:58:20|5742.24|5742.24|5742.95|5742.95|5742.95|5742.95|5742.24|5742.24|0
1637927940000|2021-11-26 11:59:00|5743.18|5743.18|5743.3|5743.3|5743.89|5743.89|5743.18|5743.18|0
1637927960000|2021-11-26 11:59:20|5744|5744|5743.3|5743.3|5744|5744|5743.3|5743.3|0
1637927990000|2021-11-26 11:59:50|5744|5744|5744|5744|5744|5744|5744|5744|0
1637928000000|2021-11-26 12:00:00|5743.3|5743.3|5743.55|5743.55|5743.55|5743.55|5743.3|5743.3|0
1637928030000|2021-11-26 12:00:30|5744.96|5744.96|5744.96|5744.96|5744.96|5744.96|5744.96|5744.96|0
1637928050000|2021-11-26 12:00:50|5744.25|5744.25|5744.25|5744.25|5744.25|5744.25|5744.25|5744.25|0
1637928070000|2021-11-26 12:01:10|5745.27|5745.27|5748.09|5748.09|5748.09|5748.09|5745.27|5745.27|0
1637928080000|2021-11-26 12:01:20|5748.37|5748.37|5748.87|5748.87|5748.87|5748.87|5748.37|5748.37|0
1637928090000|2021-11-26 12:01:30|5749.58|5749.58|5749.58|5749.58|5749.58|5749.58|5749.58|5749.58|0
1637928100000|2021-11-26 12:01:40|5750.63|5750.63|5750.63|5750.63|5750.63|5750.63|5750.63|5750.63|0
1637928120000|2021-11-26 12:02:00|5750.74|5750.74|5750.74|5750.74|5750.74|5750.74|5750.74|5750.74|0
1637928130000|2021-11-26 12:02:10|5751.45|5751.45|5751.45|5751.45|5751.45|5751.45|5751.45|5751.45|0
1637928140000|2021-11-26 12:02:20|5750.74|5750.74|5750.04|5750.04|5750.74|5750.74|5750.04|5750.04|0
1637928200000|2021-11-26 12:03:20|5750.74|5750.74|5750.74|5750.74|5750.74|5750.74|5750.74|5750.74|0
1637928210000|2021-11-26 12:03:30|5751.24|5751.24|5751.24|5751.24|5751.24|5751.24|5751.24|5751.24|0
1637928230000|2021-11-26 12:03:50|5750.9|5750.9|5750.9|5750.9|5750.9|5750.9|5750.9|5750.9|0
1637928240000|2021-11-26 12:04:00|5751.61|5751.61|5751.61|5751.61|5751.61|5751.61|5751.61|5751.61|0
1637928260000|2021-11-26 12:04:20|5752.31|5752.31|5752.31|5752.31|5752.31|5752.31|5752.31|5752.31|0
1637928270000|2021-11-26 12:04:30|5752.99|5752.99|5753.55|5753.55|5753.55|5753.55|5752.99|5752.99|0
1637928310000|2021-11-26 12:05:10|5754.26|5754.26|5752.93|5752.93|5754.26|5754.26|5752.93|5752.93|0
1637928320000|2021-11-26 12:05:20|5752.59|5752.59|5752.59|5752.59|5752.59|5752.59|5752.59|5752.59|0
1637928340000|2021-11-26 12:05:40|5752.34|5752.34|5752.34|5752.34|5752.34|5752.34|5751.64|5751.64|0
1637928370000|2021-11-26 12:06:10|5754.46|5754.46|5754.46|5754.46|5754.46|5754.46|5754.46|5754.46|0
1637928380000|2021-11-26 12:06:20|5754.96|5754.96|5755.78|5755.78|5755.78|5755.78|5754.96|5754.96|0
1637928410000|2021-11-26 12:06:50|5756.45|5756.45|5756.45|5756.45|5756.45|5756.45|5756.45|5756.45|0
1637928420000|2021-11-26 12:07:00|5757.16|5757.16|5757.16|5757.16|5757.16|5757.16|5757.16|5757.16|0
1637928440000|2021-11-26 12:07:20|5756.45|5756.45|5755.75|5755.75|5756.45|5756.45|5755.75|5755.75|0
1637928480000|2021-11-26 12:08:00|5757.16|5757.16|5757.41|5757.41|5757.41|5757.41|5757.16|5757.16|0
1637928500000|2021-11-26 12:08:20|5756.7|5756.7|5756.7|5756.7|5756.7|5756.7|5756.7|5756.7|0
1637928520000|2021-11-26 12:08:40|5756.47|5756.47|5756.47|5756.47|5756.47|5756.47|5756.47|5756.47|0
1637928530000|2021-11-26 12:08:50|5757.18|5757.18|5757.18|5757.18|5757.18|5757.18|5757.18|5757.18|0
1637928560000|2021-11-26 12:09:20|5757.88|5757.88|5757.88|5757.88|5757.88|5757.88|5757.88|5757.88|0
1637928600000|2021-11-26 12:10:00|5757.18|5757.18|5757.45|5757.45|5757.45|5757.45|5757.18|5757.18|0
1637928620000|2021-11-26 12:10:20|5758.16|5758.16|5758.16|5758.16|5758.16|5758.16|5758.16|5758.16|0
1637928640000|2021-11-26 12:10:40|5758.75|5758.75|5758.75|5758.75|5758.75|5758.75|5758.75|5758.75|0
1637928670000|2021-11-26 12:11:10|5758.87|5758.87|5759.57|5759.57|5759.57|5759.57|5758.87|5758.87|0
1637928690000|2021-11-26 12:11:30|5760.28|5760.28|5761.94|5761.94|5761.94|5761.94|5760.28|5760.28|0
1637928780000|2021-11-26 12:13:00|5762.65|5762.65|5764.4|5764.4|5764.4|5764.4|5762.65|5762.65|0
1637928820000|2021-11-26 12:13:40|5765.81|5765.81|5765.1|5765.1|5765.81|5765.81|5765.1|5765.1|0
1637928890000|2021-11-26 12:14:50|5764.99|5764.99|5763.22|5763.22|5765.34|5765.34|5763.22|5763.22|0
1637928900000|2021-11-26 12:15:00|5762.97|5762.97|5762.97|5762.97|5762.97|5762.97|5762.97|5762.97|0
1637928930000|2021-11-26 12:15:30|5763.09|5763.09|5763.09|5763.09|5763.09|5763.09|5763.09|5763.09|0
1637928960000|2021-11-26 12:16:00|5763.58|5763.58|5763.58|5763.58|5763.58|5763.58|5763.58|5763.58|0
1637928990000|2021-11-26 12:16:30|5765|5765|5765|5765|5765|5765|5765|5765|0
1637929020000|2021-11-26 12:17:00|5765.27|5765.27|5765.27|5765.27|5765.27|5765.27|5765.27|5765.27|0
1637929050000|2021-11-26 12:17:30|5764.57|5764.57|5764.57|5764.57|5764.57|5764.57|5764.57|5764.57|0
1637929100000|2021-11-26 12:18:20|5764.69|5764.69|5764.69|5764.69|5764.69|5764.69|5764.69|5764.69|0
1637929110000|2021-11-26 12:18:30|5765.39|5765.39|5765.39|5765.39|5765.39|5765.39|5765.39|5765.39|0
1637929180000|2021-11-26 12:19:40|5765.04|5765.04|5765.39|5765.39|5765.39|5765.39|5765.04|5765.04|0
1637929200000|2021-11-26 12:20:00|5765.62|5765.62|5765.62|5765.62|5765.62|5765.62|5765.62|5765.62|0
1637929250000|2021-11-26 12:20:50|5765.74|5765.74|5765.74|5765.74|5765.74|5765.74|5765.74|5765.74|0
1637929270000|2021-11-26 12:21:10|5767.15|5767.15|5767.15|5767.15|5767.15|5767.15|5767.15|5767.15|0
1637929310000|2021-11-26 12:21:50|5767.04|5767.04|5767.04|5767.04|5767.04|5767.04|5767.04|5767.04|0
1637929320000|2021-11-26 12:22:00|5767.74|5767.74|5767.74|5767.74|5767.74|5767.74|5767.74|5767.74|0
1637929360000|2021-11-26 12:22:40|5767.04|5767.04|5767.04|5767.04|5767.04|5767.04|5767.04|5767.04|0
1637929380000|2021-11-26 12:23:00|5766.51|5766.51|5766.51|5766.51|5766.51|5766.51|5766.51|5766.51|0
1637929390000|2021-11-26 12:23:10|5765.8|5765.8|5765.55|5765.55|5765.8|5765.8|5764.85|5764.85|0
1637929400000|2021-11-26 12:23:20|5765.22|5765.22|5765.22|5765.22|5765.22|5765.22|5765.22|5765.22|0
1637929420000|2021-11-26 12:23:40|5764.86|5764.86|5764.86|5764.86|5764.86|5764.86|5764.86|5764.86|0
1637929440000|2021-11-26 12:24:00|5765.57|5765.57|5765.45|5765.45|5765.57|5765.57|5765.45|5765.45|0
1637929470000|2021-11-26 12:24:30|5765.12|5765.12|5765.12|5765.12|5765.12|5765.12|5765.12|5765.12|0
1637929480000|2021-11-26 12:24:40|5765|5765|5765|5765|5765|5765|5765|5765|0
1637929490000|2021-11-26 12:24:50|5764.29|5764.29|5764.29|5764.29|5764.29|5764.29|5764.29|5764.29|0
1637929500000|2021-11-26 12:25:00|5765|5765|5765|5765|5765|5765|5765|5765|0
1637929530000|2021-11-26 12:25:30|5767.12|5767.12|5767.43|5767.43|5767.79|5767.79|5767.09|5767.09|0
1637929540000|2021-11-26 12:25:40|5767.77|5767.77|5767.77|5767.77|5767.77|5767.77|5767.77|5767.77|0
1637929550000|2021-11-26 12:25:50|5768.47|5768.47|5768.47|5768.47|5768.47|5768.47|5768.47|5768.47|0
1637929560000|2021-11-26 12:26:00|5768.71|5768.71|5767.41|5767.41|5768.82|5768.82|5767.41|5767.41|0
1637929570000|2021-11-26 12:26:10|5767.66|5767.66|5767.66|5767.66|5767.66|5767.66|5767.66|5767.66|0
1637929600000|2021-11-26 12:26:40|5766.95|5766.95|5766.95|5766.95|5766.95|5766.95|5766.95|5766.95|0
1637929620000|2021-11-26 12:27:00|5766.6|5766.6|5766.6|5766.6|5766.6|5766.6|5766.6|5766.6|0
1637929630000|2021-11-26 12:27:10|5765.19|5765.19|5765.19|5765.19|5765.19|5765.19|5765.19|5765.19|0
1637929640000|2021-11-26 12:27:20|5764.94|5764.94|5764.94|5764.94|5764.94|5764.94|5764.94|5764.94|0
1637929670000|2021-11-26 12:27:50|5765.65|5765.65|5765.65|5765.65|5765.65|5765.65|5765.65|5765.65|0
1637929680000|2021-11-26 12:28:00|5765.9|5765.9|5765.9|5765.9|5765.9|5765.9|5765.9|5765.9|0
1637929690000|2021-11-26 12:28:10|5766.24|5766.24|5766.94|5766.94|5766.94|5766.94|5766.24|5766.24|0
1637929700000|2021-11-26 12:28:20|5767.65|5767.65|5766.6|5766.6|5767.65|5767.65|5766.6|5766.6|0
1637929710000|2021-11-26 12:28:30|5766.94|5766.94|5766.94|5766.94|5766.94|5766.94|5766.94|5766.94|0
1637929740000|2021-11-26 12:29:00|5767.65|5767.65|5767.65|5767.65|5767.65|5767.65|5767.65|5767.65|0
1637929770000|2021-11-26 12:29:30|5768|5768|5768|5768|5768|5768|5768|5768|0
1637929790000|2021-11-26 12:29:50|5768.7|5768.7|5768.7|5768.7|5768.7|5768.7|5768.7|5768.7|0
1637929800000|2021-11-26 12:30:00|5768|5768|5768|5768|5768|5768|5768|5768|0
1637929840000|2021-11-26 12:30:40|5767.76|5767.76|5767.76|5767.76|5767.76|5767.76|5767.76|5767.76|0
1637929850000|2021-11-26 12:30:50|5768.47|5768.47|5768.47|5768.47|5768.47|5768.47|5768.47|5768.47|0
1637929860000|2021-11-26 12:31:00|5768.7|5768.7|5768.7|5768.7|5768.7|5768.7|5768.7|5768.7|0
1637929890000|2021-11-26 12:31:30|5769.41|5769.41|5769.41|5769.41|5769.41|5769.41|5769.41|5769.41|0
1637929900000|2021-11-26 12:31:40|5770.12|5770.12|5770.36|5770.36|5770.36|5770.36|5770.12|5770.12|0
1637929930000|2021-11-26 12:32:10|5769.66|5769.66|5768.95|5768.95|5769.66|5769.66|5768.95|5768.95|0
1637929940000|2021-11-26 12:32:20|5768.7|5768.7|5767.29|5767.29|5768.7|5768.7|5767.29|5767.29|0
1637929950000|2021-11-26 12:32:30|5767.64|5767.64|5767.64|5767.64|5767.64|5767.64|5767.64|5767.64|0
1637929970000|2021-11-26 12:32:50|5767.88|5767.88|5768.7|5768.7|5768.7|5768.7|5767.88|5767.88|0
1637929980000|2021-11-26 12:33:00|5769.04|5769.04|5769.04|5769.04|5769.04|5769.04|5769.04|5769.04|0
1637930060000|2021-11-26 12:34:20|5768.33|5768.33|5768.33|5768.33|5768.33|5768.33|5768.33|5768.33|0
1637930090000|2021-11-26 12:34:50|5767.59|5767.59|5765.28|5765.28|5767.59|5767.59|5765.28|5765.28|0
1637930110000|2021-11-26 12:35:10|5763.87|5763.87|5763.16|5763.16|5763.87|5763.87|5763.16|5763.16|0
1637930120000|2021-11-26 12:35:20|5761.04|5761.04|5760.34|5760.34|5761.04|5761.04|5760.34|5760.34|0
1637930130000|2021-11-26 12:35:30|5758.93|5758.93|5758.93|5758.93|5758.93|5758.93|5758.93|5758.93|0
1637930140000|2021-11-26 12:35:40|5759.63|5759.63|5759.63|5759.63|5759.63|5759.63|5759.63|5759.63|0
1637930180000|2021-11-26 12:36:20|5759.4|5759.4|5759.12|5759.12|5759.4|5759.4|5759.12|5759.12|0
1637930200000|2021-11-26 12:36:40|5758.78|5758.78|5759.12|5759.12|5759.12|5759.12|5758.78|5758.78|0
1637930280000|2021-11-26 12:38:00|5760.53|5760.53|5760.53|5760.53|5760.53|5760.53|5760.53|5760.53|0
1637930290000|2021-11-26 12:38:10|5760.3|5760.3|5758.14|5758.14|5760.3|5760.3|5758.14|5758.14|0
1637930320000|2021-11-26 12:38:40|5760.26|5760.26|5760.26|5760.26|5760.26|5760.26|5760.26|5760.26|0
1637930340000|2021-11-26 12:39:00|5759.92|5759.92|5759.92|5759.92|5759.92|5759.92|5759.92|5759.92|0
1637930370000|2021-11-26 12:39:30|5760.17|5760.17|5760.17|5760.17|5760.17|5760.17|5760.17|5760.17|0
1637930380000|2021-11-26 12:39:40|5760.63|5760.63|5760.28|5760.28|5760.63|5760.63|5760.28|5760.28|0
1637930410000|2021-11-26 12:40:10|5762.4|5762.4|5760.99|5760.99|5762.4|5762.4|5760.99|5760.99|0
1637930500000|2021-11-26 12:41:40|5761.34|5761.34|5761.34|5761.34|5761.34|5761.34|5761.34|5761.34|0
1637930510000|2021-11-26 12:41:50|5761.23|5761.23|5761.23|5761.23|5761.23|5761.23|5761.23|5761.23|0
1637930580000|2021-11-26 12:43:00|5761.93|5761.93|5761.93|5761.93|5761.93|5761.93|5761.93|5761.93|0
1637930590000|2021-11-26 12:43:10|5761.23|5761.23|5761.23|5761.23|5761.23|5761.23|5761.23|5761.23|0
1637930690000|2021-11-26 12:44:50|5760.52|5760.52|5760.52|5760.52|5760.52|5760.52|5760.52|5760.52|0
1637930710000|2021-11-26 12:45:10|5760.76|5760.76|5761.25|5761.25|5761.25|5761.25|5760.76|5760.76|0
1637930720000|2021-11-26 12:45:20|5761.96|5761.96|5762.3|5762.3|5762.3|5762.3|5761.96|5761.96|0
1637930730000|2021-11-26 12:45:30|5762.64|5762.64|5762.64|5762.64|5762.64|5762.64|5762.64|5762.64|0
1637930740000|2021-11-26 12:45:40|5761.93|5761.93|5761.93|5761.93|5761.93|5761.93|5761.93|5761.93|0
1637930760000|2021-11-26 12:46:00|5762.64|5762.64|5762.64|5762.64|5762.64|5762.64|5762.64|5762.64|0
1637930770000|2021-11-26 12:46:10|5762.75|5762.75|5762.75|5762.75|5762.75|5762.75|5762.75|5762.75|0
1637930840000|2021-11-26 12:47:20|5764.17|5764.17|5764.17|5764.17|5764.17|5764.17|5764.17|5764.17|0
1637930880000|2021-11-26 12:48:00|5764.5|5764.5|5764.5|5764.5|5764.5|5764.5|5764.5|5764.5|0
1637930890000|2021-11-26 12:48:10|5765.21|5765.21|5765.21|5765.21|5765.21|5765.21|5765.21|5765.21|0
1637930930000|2021-11-26 12:48:50|5763.8|5763.8|5763.8|5763.8|5763.8|5763.8|5763.8|5763.8|0
1637931020000|2021-11-26 12:50:20|5763.45|5763.45|5763.45|5763.45|5763.45|5763.45|5763.45|5763.45|0
1637931030000|2021-11-26 12:50:30|5763.17|5763.17|5763.17|5763.17|5763.17|5763.17|5763.17|5763.17|0
1637931060000|2021-11-26 12:51:00|5762.46|5762.46|5760.79|5760.79|5762.46|5762.46|5760.79|5760.79|0
1637931070000|2021-11-26 12:51:10|5761.5|5761.5|5761.5|5761.5|5761.5|5761.5|5761.5|5761.5|0
1637931090000|2021-11-26 12:51:30|5761.26|5761.26|5761.26|5761.26|5761.26|5761.26|5761.26|5761.26|0
1637931140000|2021-11-26 12:52:20|5760.56|5760.56|5757.99|5757.99|5760.56|5760.56|5757.28|5757.28|0
1637931180000|2021-11-26 12:53:00|5757.28|5757.28|5758.58|5758.58|5758.69|5758.69|5757.28|5757.28|0
1637931190000|2021-11-26 12:53:10|5757.16|5757.16|5757.16|5757.16|5757.16|5757.16|5757.16|5757.16|0
1637931200000|2021-11-26 12:53:20|5756.92|5756.92|5756.92|5756.92|5756.92|5756.92|5756.92|5756.92|0
1637931240000|2021-11-26 12:54:00|5757.62|5757.62|5758.32|5758.32|5758.32|5758.32|5757.62|5757.62|0
1637931260000|2021-11-26 12:54:20|5757.98|5757.98|5757.31|5757.31|5757.98|5757.98|5757.31|5757.31|0
1637931270000|2021-11-26 12:54:30|5756.6|5756.6|5756.6|5756.6|5756.6|5756.6|5756.6|5756.6|0
1637931280000|2021-11-26 12:54:40|5757.31|5757.31|5757.31|5757.31|5757.31|5757.31|5757.31|5757.31|0
1637931370000|2021-11-26 12:56:10|5755.89|5755.89|5755.89|5755.89|5755.89|5755.89|5755.89|5755.89|0
1637931380000|2021-11-26 12:56:20|5755.19|5755.19|5753.78|5753.78|5755.19|5755.19|5753.78|5753.78|0
1637931390000|2021-11-26 12:56:30|5751.87|5751.87|5751.87|5751.87|5751.87|5751.87|5751.87|5751.87|0
1637931410000|2021-11-26 12:56:50|5752.57|5752.57|5751.17|5751.17|5752.57|5752.57|5751.17|5751.17|0
1637931430000|2021-11-26 12:57:10|5750.3|5750.3|5749.59|5749.59|5750.3|5750.3|5749.59|5749.59|0
1637931440000|2021-11-26 12:57:20|5749.25|5749.25|5749.59|5749.59|5749.59|5749.59|5749.25|5749.25|0
1637931480000|2021-11-26 12:58:00|5751.01|5751.01|5751.34|5751.34|5751.34|5751.34|5751.01|5751.01|0
1637931490000|2021-11-26 12:58:10|5750.64|5750.64|5749.34|5749.34|5750.64|5750.64|5749.23|5749.23|0
1637931500000|2021-11-26 12:58:20|5749.23|5749.23|5747.11|5747.11|5749.23|5749.23|5747.11|5747.11|0
1637931510000|2021-11-26 12:58:30|5746.77|5746.77|5746.77|5746.77|5746.77|5746.77|5746.77|5746.77|0
1637931520000|2021-11-26 12:58:40|5746.49|5746.49|5746.15|5746.15|5746.49|5746.49|5746.15|5746.15|0
1637931530000|2021-11-26 12:58:50|5745.9|5745.9|5746.49|5746.49|5746.49|5746.49|5745.9|5745.9|0
1637931540000|2021-11-26 12:59:00|5746.74|5746.74|5747.58|5747.58|5747.58|5747.58|5746.74|5746.74|0
1637931550000|2021-11-26 12:59:10|5747.46|5747.46|5747.46|5747.46|5747.46|5747.46|5747.46|5747.46|0
1637931580000|2021-11-26 12:59:40|5747.35|5747.35|5747.35|5747.35|5747.35|5747.35|5747.35|5747.35|0
1637931590000|2021-11-26 12:59:50|5748.05|5748.05|5748.76|5748.76|5748.76|5748.76|5748.05|5748.05|0
1637931610000|2021-11-26 13:00:10|5749.04|5749.04|5749.04|5749.04|5749.04|5749.04|5749.04|5749.04|0
1637931620000|2021-11-26 13:00:20|5749.74|5749.74|5749.74|5749.74|5749.74|5749.74|5749.74|5749.74|0
1637931630000|2021-11-26 13:00:30|5749.18|5749.18|5748.48|5748.48|5749.18|5749.18|5748.48|5748.48|0
1637931660000|2021-11-26 13:01:00|5749.18|5749.18|5749.18|5749.18|5749.18|5749.18|5749.18|5749.18|0
1637931680000|2021-11-26 13:01:20|5748.48|5748.48|5748.48|5748.48|5748.48|5748.48|5748.48|5748.48|0
1637931690000|2021-11-26 13:01:30|5749.18|5749.18|5749.18|5749.18|5749.18|5749.18|5749.18|5749.18|0
1637931710000|2021-11-26 13:01:50|5749.53|5749.53|5749.53|5749.53|5749.53|5749.53|5749.53|5749.53|0
1637931740000|2021-11-26 13:02:20|5749.77|5749.77|5749.3|5749.3|5749.77|5749.77|5749.06|5749.06|0
1637931760000|2021-11-26 13:02:40|5749.18|5749.18|5749.18|5749.18|5749.18|5749.18|5749.18|5749.18|0
1637931770000|2021-11-26 13:02:50|5748.47|5748.47|5748.47|5748.47|5748.47|5748.47|5748.47|5748.47|0
1637931780000|2021-11-26 13:03:00|5749.18|5749.18|5749.18|5749.18|5749.18|5749.18|5749.18|5749.18|0
1637931810000|2021-11-26 13:03:30|5749.52|5749.52|5749.52|5749.52|5749.52|5749.52|5749.52|5749.52|0
1637931830000|2021-11-26 13:03:50|5750.22|5750.22|5750.22|5750.22|5750.22|5750.22|5750.22|5750.22|0
1637931840000|2021-11-26 13:04:00|5751.21|5751.21|5751.21|5751.21|5751.21|5751.21|5751.21|5751.21|0
1637931880000|2021-11-26 13:04:40|5751.33|5751.33|5751.33|5751.33|5751.33|5751.33|5751.33|5751.33|0
1637931910000|2021-11-26 13:05:10|5750.99|5750.99|5750.99|5750.99|5750.99|5750.99|5750.99|5750.99|0
1637931920000|2021-11-26 13:05:20|5750.87|5750.87|5751.24|5751.24|5751.58|5751.58|5750.87|5750.87|0
1637931930000|2021-11-26 13:05:30|5751.94|5751.94|5751.94|5751.94|5751.94|5751.94|5751.94|5751.94|0
1637931950000|2021-11-26 13:05:50|5752.65|5752.65|5751.94|5751.94|5752.65|5752.65|5751.94|5751.94|0
1637932000000|2021-11-26 13:06:40|5753.15|5753.15|5753.15|5753.15|5753.15|5753.15|5753.15|5753.15|0
1637932030000|2021-11-26 13:07:10|5754.16|5754.16|5754.72|5754.72|5754.72|5754.72|5754.16|5754.16|0
1637932090000|2021-11-26 13:08:10|5754.97|5754.97|5755.2|5755.2|5755.2|5755.2|5754.97|5754.97|0
1637932110000|2021-11-26 13:08:30|5754.5|5754.5|5754.5|5754.5|5754.5|5754.5|5754.5|5754.5|0
1637932120000|2021-11-26 13:08:40|5754.16|5754.16|5754.16|5754.16|5754.16|5754.16|5754.16|5754.16|0
1637932130000|2021-11-26 13:08:50|5753.45|5753.45|5753.45|5753.45|5753.45|5753.45|5753.45|5753.45|0
1637932140000|2021-11-26 13:09:00|5753.2|5753.2|5752.5|5752.5|5753.2|5753.2|5751.79|5751.79|0
1637932150000|2021-11-26 13:09:10|5751.88|5751.88|5751.54|5751.54|5751.88|5751.88|5751.54|5751.54|0
1637932160000|2021-11-26 13:09:20|5751.88|5751.88|5751.76|5751.76|5751.88|5751.88|5751.76|5751.76|0
1637932180000|2021-11-26 13:09:40|5752.47|5752.47|5752.47|5752.47|5752.47|5752.47|5752.47|5752.47|0
1637932200000|2021-11-26 13:10:00|5752.35|5752.35|5752.35|5752.35|5752.35|5752.35|5752.35|5752.35|0
1637932230000|2021-11-26 13:10:30|5752|5752|5752|5752|5752|5752|5752|5752|0
1637932320000|2021-11-26 13:12:00|5752.34|5752.34|5753.03|5753.03|5753.03|5753.03|5752.34|5752.34|0
1637932370000|2021-11-26 13:12:50|5753.26|5753.26|5753.26|5753.26|5753.26|5753.26|5753.26|5753.26|0
1637932410000|2021-11-26 13:13:30|5752.56|5752.56|5754.68|5754.68|5754.68|5754.68|5752.56|5752.56|0
1637932450000|2021-11-26 13:14:10|5753.97|5753.97|5753.97|5753.97|5753.97|5753.97|5753.97|5753.97|0
1637932460000|2021-11-26 13:14:20|5753.72|5753.72|5753.72|5753.72|5753.72|5753.72|5753.72|5753.72|0
1637932470000|2021-11-26 13:14:30|5753.01|5753.01|5753.01|5753.01|5753.01|5753.01|5753.01|5753.01|0
1637932480000|2021-11-26 13:14:40|5753.72|5753.72|5753.72|5753.72|5753.72|5753.72|5753.72|5753.72|0
1637932490000|2021-11-26 13:14:50|5753.01|5753.01|5752.31|5752.31|5753.01|5753.01|5752.31|5752.31|0
1637932500000|2021-11-26 13:15:00|5751.84|5751.84|5751.84|5751.84|5751.84|5751.84|5751.84|5751.84|0
1637932510000|2021-11-26 13:15:10|5752.55|5752.55|5752.55|5752.55|5752.55|5752.55|5752.55|5752.55|0
1637932520000|2021-11-26 13:15:20|5751.84|5751.84|5751.84|5751.84|5751.84|5751.84|5751.84|5751.84|0
1637932530000|2021-11-26 13:15:30|5752.55|5752.55|5752.55|5752.55|5752.55|5752.55|5752.55|5752.55|0
1637932580000|2021-11-26 13:16:20|5752.89|5752.89|5752.55|5752.55|5752.89|5752.89|5752.55|5752.55|0
1637932620000|2021-11-26 13:17:00|5753.25|5753.25|5753.25|5753.25|5753.25|5753.25|5753.25|5753.25|0
1637932630000|2021-11-26 13:17:10|5752.55|5752.55|5753.25|5753.25|5753.25|5753.25|5752.55|5752.55|0
1637932640000|2021-11-26 13:17:20|5753.37|5753.37|5753.37|5753.37|5753.37|5753.37|5753.37|5753.37|0
1637932650000|2021-11-26 13:17:30|5753.25|5753.25|5754.19|5754.19|5754.19|5754.19|5753.25|5753.25|0
1637932680000|2021-11-26 13:18:00|5754.94|5754.94|5754.23|5754.23|5754.94|5754.94|5754.23|5754.23|0
1637932710000|2021-11-26 13:18:30|5752.12|5752.12|5752.12|5752.12|5752.12|5752.12|5752.12|5752.12|0
1637932720000|2021-11-26 13:18:40|5752|5752|5752.7|5752.7|5752.7|5752.7|5752|5752|0
1637932750000|2021-11-26 13:19:10|5752.21|5752.21|5751.5|5751.5|5752.21|5752.21|5751.5|5751.5|0
1637932770000|2021-11-26 13:19:30|5752.21|5752.21|5752.21|5752.21|5752.21|5752.21|5752.21|5752.21|0
1637932780000|2021-11-26 13:19:40|5751.86|5751.86|5752.32|5752.32|5752.32|5752.32|5751.86|5751.86|0
1637932800000|2021-11-26 13:20:00|5753|5753|5753.34|5753.34|5753.34|5753.34|5753|5753|0
1637932840000|2021-11-26 13:20:40|5753.11|5753.11|5753.34|5753.34|5753.34|5753.34|5753.11|5753.11|0
1637932850000|2021-11-26 13:20:50|5752.63|5752.63|5752.63|5752.63|5752.63|5752.63|5752.63|5752.63|0
1637932860000|2021-11-26 13:21:00|5752.4|5752.4|5752.63|5752.63|5752.63|5752.63|5752.4|5752.4|0
1637932870000|2021-11-26 13:21:10|5752.4|5752.4|5752.97|5752.97|5752.97|5752.97|5752.17|5752.17|0
1637932920000|2021-11-26 13:22:00|5753.09|5753.09|5754.82|5754.82|5754.82|5754.82|5753.09|5753.09|0
1637932960000|2021-11-26 13:22:40|5756.23|5756.23|5756.23|5756.23|5756.23|5756.23|5756.23|5756.23|0
1637932970000|2021-11-26 13:22:50|5756.94|5756.94|5756.94|5756.94|5756.94|5756.94|5756.94|5756.94|0
1637933010000|2021-11-26 13:23:30|5757.06|5757.06|5757.06|5757.06|5757.06|5757.06|5757.06|5757.06|0
1637933040000|2021-11-26 13:24:00|5756.35|5756.35|5756.35|5756.35|5756.35|5756.35|5756.35|5756.35|0
1637933110000|2021-11-26 13:25:10|5755.64|5755.64|5755.64|5755.64|5755.64|5755.64|5755.64|5755.64|0
1637933130000|2021-11-26 13:25:30|5755.41|5755.41|5755.29|5755.29|5755.41|5755.41|5755.29|5755.29|0
1637933180000|2021-11-26 13:26:20|5754.95|5754.95|5753.54|5753.54|5754.95|5754.95|5753.54|5753.54|0
1637933220000|2021-11-26 13:27:00|5753.88|5753.88|5753.88|5753.88|5753.88|5753.88|5753.88|5753.88|0
1637933240000|2021-11-26 13:27:20|5752.84|5752.84|5752.84|5752.84|5752.84|5752.84|5752.84|5752.84|0
1637933260000|2021-11-26 13:27:40|5752.34|5752.34|5752.34|5752.34|5752.34|5752.34|5752.34|5752.34|0
1637933270000|2021-11-26 13:27:50|5752.46|5752.46|5752.46|5752.46|5752.46|5752.46|5752.46|5752.46|0
1637933280000|2021-11-26 13:28:00|5751.75|5751.75|5751.75|5751.75|5751.75|5751.75|5751.75|5751.75|0
1637933340000|2021-11-26 13:29:00|5751.87|5751.87|5751.87|5751.87|5751.87|5751.87|5751.87|5751.87|0
1637933350000|2021-11-26 13:29:10|5751.62|5751.62|5751.62|5751.62|5751.62|5751.62|5751.62|5751.62|0
1637933360000|2021-11-26 13:29:20|5751.38|5751.38|5749.27|5749.27|5751.38|5751.38|5749.27|5749.27|0
1637933380000|2021-11-26 13:29:40|5750.68|5750.68|5752.09|5752.09|5752.09|5752.09|5750.68|5750.68|0
1637933390000|2021-11-26 13:29:50|5751.38|5751.38|5751.38|5751.38|5751.38|5751.38|5751.38|5751.38|0
1637933400000|2021-11-26 13:30:00|5751.27|5751.27|5751.5|5751.5|5751.5|5751.5|5751.27|5751.27|0
1637933410000|2021-11-26 13:30:10|5751.27|5751.27|5751.27|5751.27|5751.27|5751.27|5751.27|5751.27|0
1637933440000|2021-11-26 13:30:40|5751.77|5751.77|5751.77|5751.77|5751.77|5751.77|5751.77|5751.77|0
1637933460000|2021-11-26 13:31:00|5751.52|5751.52|5751.52|5751.52|5751.52|5751.52|5751.52|5751.52|0
1637933470000|2021-11-26 13:31:10|5750.81|5750.81|5750.44|5750.44|5750.81|5750.81|5750.1|5750.1|0
1637933480000|2021-11-26 13:31:20|5749.74|5749.74|5749.74|5749.74|5749.74|5749.74|5749.74|5749.74|0
1637933520000|2021-11-26 13:32:00|5751.15|5751.15|5751.15|5751.15|5751.15|5751.15|5751.15|5751.15|0
1637933570000|2021-11-26 13:32:50|5751.86|5751.86|5751.86|5751.86|5751.86|5751.86|5751.86|5751.86|0
1637933590000|2021-11-26 13:33:10|5751.15|5751.15|5752.35|5752.35|5752.35|5752.35|5751.15|5751.15|0
1637933610000|2021-11-26 13:33:30|5752.24|5752.24|5752.47|5752.47|5752.47|5752.47|5752.24|5752.24|0
1637933670000|2021-11-26 13:34:30|5752.24|5752.24|5751.89|5751.89|5752.24|5752.24|5751.89|5751.89|0
1637933680000|2021-11-26 13:34:40|5751.64|5751.64|5751.64|5751.64|5751.64|5751.64|5751.64|5751.64|0
1637933740000|2021-11-26 13:35:40|5751.87|5751.87|5751.4|5751.4|5751.87|5751.87|5751.4|5751.4|0
1637933760000|2021-11-26 13:36:00|5751.12|5751.12|5751.12|5751.12|5751.12|5751.12|5751.12|5751.12|0
1637933790000|2021-11-26 13:36:30|5752.07|5752.07|5752.07|5752.07|5752.07|5752.07|5752.07|5752.07|0
1637933850000|2021-11-26 13:37:30|5753.48|5753.48|5753.48|5753.48|5753.48|5753.48|5753.48|5753.48|0
1637933870000|2021-11-26 13:37:50|5753.76|5753.76|5753.76|5753.76|5753.76|5753.76|5753.76|5753.76|0
1637933890000|2021-11-26 13:38:10|5754.47|5754.47|5754.13|5754.13|5754.47|5754.47|5754.13|5754.13|0
1637933920000|2021-11-26 13:38:40|5754.8|5754.8|5754.8|5754.8|5754.8|5754.8|5754.8|5754.8|0
1637933930000|2021-11-26 13:38:50|5755.14|5755.14|5755.14|5755.14|5755.14|5755.14|5755.14|5755.14|0
1637933950000|2021-11-26 13:39:10|5755.89|5755.89|5755.89|5755.89|5755.89|5755.89|5755.89|5755.89|0
1637933970000|2021-11-26 13:39:30|5756.6|5756.6|5756.6|5756.6|5756.6|5756.6|5756.6|5756.6|0
1637933990000|2021-11-26 13:39:50|5757.3|5757.3|5757.3|5757.3|5757.3|5757.3|5757.3|5757.3|0
1637934000000|2021-11-26 13:40:00|5756.6|5756.6|5756.6|5756.6|5756.6|5756.6|5756.6|5756.6|0
1637934020000|2021-11-26 13:40:20|5757.3|5757.3|5757.3|5757.3|5757.3|5757.3|5757.3|5757.3|0
1637934050000|2021-11-26 13:40:50|5757.55|5757.55|5757.55|5757.55|5757.55|5757.55|5757.55|5757.55|0
1637934060000|2021-11-26 13:41:00|5758.26|5758.26|5758.26|5758.26|5758.26|5758.26|5758.26|5758.26|0
1637934070000|2021-11-26 13:41:10|5757.55|5757.55|5757.55|5757.55|5758.26|5758.26|5757.55|5757.55|0
1637934080000|2021-11-26 13:41:20|5757.89|5757.89|5757.89|5757.89|5757.89|5757.89|5757.89|5757.89|0
1637934090000|2021-11-26 13:41:30|5758.6|5758.6|5759.3|5759.3|5759.3|5759.3|5758.6|5758.6|0
1637934110000|2021-11-26 13:41:50|5760.01|5760.01|5760.01|5760.01|5760.01|5760.01|5760.01|5760.01|0
1637934140000|2021-11-26 13:42:20|5759.76|5759.76|5759.3|5759.3|5760.01|5760.01|5759.3|5759.3|0
1637934160000|2021-11-26 13:42:40|5760.01|5760.01|5759.3|5759.3|5760.01|5760.01|5759.3|5759.3|0
1637934170000|2021-11-26 13:42:50|5759.18|5759.18|5759.53|5759.53|5759.53|5759.53|5759.18|5759.18|0
1637934190000|2021-11-26 13:43:10|5760.24|5760.24|5760.59|5760.59|5760.59|5760.59|5760.24|5760.24|0
1637934200000|2021-11-26 13:43:20|5760.34|5760.34|5760.34|5760.34|5760.34|5760.34|5760.34|5760.34|0
1637934240000|2021-11-26 13:44:00|5761.05|5761.05|5761.75|5761.75|5761.75|5761.75|5761.05|5761.05|0
1637934260000|2021-11-26 13:44:20|5761.05|5761.05|5761.75|5761.75|5761.75|5761.75|5761.05|5761.05|0
1637934270000|2021-11-26 13:44:30|5762.46|5762.46|5762.46|5762.46|5762.46|5762.46|5762.46|5762.46|0
1637934280000|2021-11-26 13:44:40|5761.75|5761.75|5762.09|5762.09|5762.09|5762.09|5761.75|5761.75|0
1637934300000|2021-11-26 13:45:00|5761.39|5761.39|5762.59|5762.59|5762.59|5762.59|5761.39|5761.39|0
1637934310000|2021-11-26 13:45:10|5762.34|5762.34|5762.34|5762.34|5762.34|5762.34|5762.34|5762.34|0
1637934320000|2021-11-26 13:45:20|5762.09|5762.09|5762.09|5762.09|5762.09|5762.09|5762.09|5762.09|0
1637934340000|2021-11-26 13:45:40|5761.39|5761.39|5761.39|5761.39|5761.39|5761.39|5761.39|5761.39|0
1637934350000|2021-11-26 13:45:50|5760.37|5760.37|5759.78|5759.78|5760.37|5760.37|5759.78|5759.78|0
1637934360000|2021-11-26 13:46:00|5760.06|5760.06|5760.06|5760.06|5760.06|5760.06|5760.06|5760.06|0
1637934370000|2021-11-26 13:46:10|5761.24|5761.24|5763.47|5763.47|5763.47|5763.47|5761.24|5761.24|0
1637934400000|2021-11-26 13:46:40|5763.75|5763.75|5763.75|5763.75|5763.75|5763.75|5763.75|5763.75|0
1637934410000|2021-11-26 13:46:50|5764.46|5764.46|5764.71|5764.71|5764.71|5764.71|5764.46|5764.46|0
1637934440000|2021-11-26 13:47:20|5765.41|5765.41|5764.71|5764.71|5765.41|5765.41|5764.71|5764.71|0
1637934450000|2021-11-26 13:47:30|5764.82|5764.82|5765.06|5765.06|5765.06|5765.06|5764.82|5764.82|0
1637934460000|2021-11-26 13:47:40|5765.29|5765.29|5765.29|5765.29|5765.29|5765.29|5765.29|5765.29|0
1637934480000|2021-11-26 13:48:00|5765.63|5765.63|5765.29|5765.29|5765.63|5765.63|5765.29|5765.29|0
1637934500000|2021-11-26 13:48:20|5768.82|5768.82|5769.16|5769.16|5769.16|5769.16|5768.82|5768.82|0
1637934520000|2021-11-26 13:48:40|5769.41|5769.41|5769.41|5769.41|5769.41|5769.41|5769.41|5769.41|0
1637934540000|2021-11-26 13:49:00|5769.64|5769.64|5769.64|5769.64|5769.64|5769.64|5769.64|5769.64|0
1637934550000|2021-11-26 13:49:10|5769.76|5769.76|5769.76|5769.76|5769.76|5769.76|5769.76|5769.76|0
1637934580000|2021-11-26 13:49:40|5770.46|5770.46|5770.46|5770.46|5770.46|5770.46|5770.46|5770.46|0
1637934600000|2021-11-26 13:50:00|5770.93|5770.93|5770.93|5770.93|5770.93|5770.93|5770.93|5770.93|0
1637934610000|2021-11-26 13:50:10|5771.64|5771.64|5772.34|5772.34|5772.34|5772.34|5771.64|5771.64|0
1637934620000|2021-11-26 13:50:20|5773.75|5773.75|5773.75|5773.75|5773.75|5773.75|5773.75|5773.75|0
1637934640000|2021-11-26 13:50:40|5774.09|5774.09|5773.39|5773.39|5774.09|5774.09|5773.39|5773.39|0
1637934650000|2021-11-26 13:50:50|5774.8|5774.8|5773.74|5773.74|5774.8|5774.8|5773.74|5773.74|0
1637934670000|2021-11-26 13:51:10|5774.24|5774.24|5774.24|5774.24|5774.24|5774.24|5774.24|5774.24|0
1637934680000|2021-11-26 13:51:20|5774.58|5774.58|5774.92|5774.92|5774.92|5774.92|5774.58|5774.58|0
1637934690000|2021-11-26 13:51:30|5775.2|5775.2|5775.2|5775.2|5775.2|5775.2|5775.2|5775.2|0
1637934700000|2021-11-26 13:51:40|5775.48|5775.48|5775.48|5775.48|5775.48|5775.48|5775.48|5775.48|0
1637934710000|2021-11-26 13:51:50|5776.89|5776.89|5776.89|5776.89|5776.89|5776.89|5776.89|5776.89|0
1637934720000|2021-11-26 13:52:00|5777.23|5777.23|5778.43|5778.43|5778.43|5778.43|5777.23|5777.23|0
1637934750000|2021-11-26 13:52:30|5778.09|5778.09|5778.43|5778.43|5778.43|5778.43|5778.09|5778.09|0
1637934770000|2021-11-26 13:52:50|5779.14|5779.14|5779.14|5779.14|5779.14|5779.14|5779.14|5779.14|0
1637934780000|2021-11-26 13:53:00|5778.43|5778.43|5779.14|5779.14|5779.25|5779.25|5778.43|5778.43|0
1637934790000|2021-11-26 13:53:10|5778.43|5778.43|5778.43|5778.43|5778.43|5778.43|5778.43|5778.43|0
1637934800000|2021-11-26 13:53:20|5779.14|5779.14|5779.14|5779.14|5779.14|5779.14|5779.14|5779.14|0
1637934810000|2021-11-26 13:53:30|5779.84|5779.84|5779.84|5779.84|5779.84|5779.84|5779.84|5779.84|0
1637934820000|2021-11-26 13:53:40|5779.73|5779.73|5779.73|5779.73|5779.73|5779.73|5779.73|5779.73|0
1637934830000|2021-11-26 13:53:50|5779.49|5779.49|5779.49|5779.49|5779.49|5779.49|5779.49|5779.49|0
1637934850000|2021-11-26 13:54:10|5779.73|5779.73|5780.06|5780.06|5780.06|5780.06|5779.73|5779.73|0
1637934880000|2021-11-26 13:54:40|5780.77|5780.77|5780.77|5780.77|5781.48|5781.48|5780.77|5780.77|0
1637934900000|2021-11-26 13:55:00|5781.05|5781.05|5781.75|5781.75|5781.75|5781.75|5781.05|5781.05|0
1637934910000|2021-11-26 13:55:10|5782.46|5782.46|5782.46|5782.46|5782.46|5782.46|5782.46|5782.46|0
1637934920000|2021-11-26 13:55:20|5782.71|5782.71|5782.71|5782.71|5782.71|5782.71|5782.71|5782.71|0
1637934930000|2021-11-26 13:55:30|5784.12|5784.12|5784.83|5784.83|5784.83|5784.83|5784.12|5784.12|0
1637934950000|2021-11-26 13:55:50|5784.59|5784.59|5785.3|5785.3|5785.3|5785.3|5784.59|5784.59|0
1637934970000|2021-11-26 13:56:10|5783.3|5783.3|5781.18|5781.18|5783.3|5783.3|5781.18|5781.18|0
1637934980000|2021-11-26 13:56:20|5780.48|5780.48|5780.48|5780.48|5780.48|5780.48|5780.48|5780.48|0
1637934990000|2021-11-26 13:56:30|5780.14|5780.14|5780.14|5780.14|5780.14|5780.14|5780.14|5780.14|0
1637935000000|2021-11-26 13:56:40|5780.25|5780.25|5780.25|5780.25|5780.25|5780.25|5780.25|5780.25|0
1637935010000|2021-11-26 13:56:50|5778.84|5778.84|5778.84|5778.84|5778.84|5778.84|5778.84|5778.84|0
1637935020000|2021-11-26 13:57:00|5778.5|5778.5|5778.5|5778.5|5778.5|5778.5|5778.5|5778.5|0
1637935030000|2021-11-26 13:57:10|5778.84|5778.84|5778.84|5778.84|5778.84|5778.84|5778.5|5778.5|0
1637935040000|2021-11-26 13:57:20|5778.61|5778.61|5778.61|5778.61|5778.61|5778.61|5778.61|5778.61|0
1637935060000|2021-11-26 13:57:40|5775.78|5775.78|5775.78|5775.78|5775.78|5775.78|5775.78|5775.78|0
1637935090000|2021-11-26 13:58:10|5774.37|5774.37|5774.12|5774.12|5774.37|5774.37|5774.12|5774.12|0
1637935120000|2021-11-26 13:58:40|5774.83|5774.83|5775.54|5775.54|5775.54|5775.54|5774.83|5774.83|0
1637935160000|2021-11-26 13:59:20|5776.95|5776.95|5774.12|5774.12|5776.95|5776.95|5773.79|5773.79|0
1637935170000|2021-11-26 13:59:30|5773.42|5773.42|5774.01|5774.01|5774.01|5774.01|5773.3|5773.3|0
1637935190000|2021-11-26 13:59:50|5774.71|5774.71|5774.71|5774.71|5774.71|5774.71|5774.71|5774.71|0
1637935200000|2021-11-26 14:00:00|5775.42|5775.42|5774.01|5774.01|5775.42|5775.42|5774.01|5774.01|0
1637935210000|2021-11-26 14:00:10|5774.35|5774.35|5774.35|5774.35|5774.35|5774.35|5774.35|5774.35|0
1637935220000|2021-11-26 14:00:20|5772.93|5772.93|5772.93|5772.93|5772.93|5772.93|5772.93|5772.93|0
1637935230000|2021-11-26 14:00:30|5773.18|5773.18|5773.18|5773.18|5773.18|5773.18|5773.18|5773.18|0
1637935240000|2021-11-26 14:00:40|5772.48|5772.48|5772.48|5772.48|5772.48|5772.48|5772.48|5772.48|0
1637935250000|2021-11-26 14:00:50|5772.2|5772.2|5769.49|5769.49|5772.2|5772.2|5769.49|5769.49|0
1637935260000|2021-11-26 14:01:00|5770.9|5770.9|5770.9|5770.9|5770.9|5770.9|5770.9|5770.9|0
1637935290000|2021-11-26 14:01:30|5770.2|5770.2|5770.2|5770.2|5770.2|5770.2|5769.49|5769.49|0
1637935320000|2021-11-26 14:02:00|5769.52|5769.52|5769.52|5769.52|5769.52|5769.52|5769.52|5769.52|0
1637935340000|2021-11-26 14:02:20|5768.11|5768.11|5767.4|5767.4|5768.11|5768.11|5767.4|5767.4|0
1637935350000|2021-11-26 14:02:30|5767.99|5767.99|5766.93|5766.93|5767.99|5767.99|5766.93|5766.93|0
1637935360000|2021-11-26 14:02:40|5766.4|5766.4|5765.7|5765.7|5766.4|5766.4|5765.7|5765.7|0
1637935370000|2021-11-26 14:02:50|5765.46|5765.46|5765.1|5765.1|5765.46|5765.46|5765.1|5765.1|0
1637935380000|2021-11-26 14:03:00|5764.85|5764.85|5761.07|5761.07|5764.85|5764.85|5761.07|5761.07|0
1637935390000|2021-11-26 14:03:10|5760.57|5760.57|5760.57|5760.57|5760.57|5760.57|5760.57|5760.57|0
1637935440000|2021-11-26 14:04:00|5760.82|5760.82|5760.82|5760.82|5760.82|5760.82|5760.82|5760.82|0
1637935470000|2021-11-26 14:04:30|5760.71|5760.71|5760.71|5760.71|5760.71|5760.71|5760.71|5760.71|0
1637935490000|2021-11-26 14:04:50|5761.2|5761.2|5761.2|5761.2|5761.2|5761.2|5761.2|5761.2|0
1637935500000|2021-11-26 14:05:00|5763.32|5763.32|5763.91|5763.91|5763.91|5763.91|5763.2|5763.2|0
1637935580000|2021-11-26 14:06:20|5764.14|5764.14|5764.48|5764.48|5764.48|5764.48|5764.14|5764.14|0
1637935610000|2021-11-26 14:06:50|5765.41|5765.41|5765.41|5765.41|5765.41|5765.41|5765.41|5765.41|0
1637935620000|2021-11-26 14:07:00|5764.7|5764.7|5764.7|5764.7|5764.7|5764.7|5764.7|5764.7|0
1637935640000|2021-11-26 14:07:20|5764.45|5764.45|5764.48|5764.48|5764.48|5764.48|5763.78|5763.78|0
1637935650000|2021-11-26 14:07:30|5765.19|5765.19|5764.48|5764.48|5765.19|5765.19|5764.48|5764.48|0
1637935670000|2021-11-26 14:07:50|5765.19|5765.19|5764.48|5764.48|5765.19|5765.19|5764.48|5764.48|0
1637935680000|2021-11-26 14:08:00|5763.78|5763.78|5762.36|5762.36|5763.78|5763.78|5762.36|5762.36|0
1637935730000|2021-11-26 14:08:50|5762.7|5762.7|5762.7|5762.7|5762.7|5762.7|5762.7|5762.7|0
1637935750000|2021-11-26 14:09:10|5764.12|5764.12|5763.41|5763.41|5764.12|5764.12|5763.41|5763.41|0
1637935780000|2021-11-26 14:09:40|5763.29|5763.29|5763.29|5763.29|5763.29|5763.29|5763.29|5763.29|0
1637935790000|2021-11-26 14:09:50|5763.04|5763.04|5763.04|5763.04|5763.04|5763.04|5763.04|5763.04|0
1637935800000|2021-11-26 14:10:00|5762.7|5762.7|5762.46|5762.46|5762.7|5762.7|5762.46|5762.46|0
1637935810000|2021-11-26 14:10:10|5762.7|5762.7|5762.7|5762.7|5762.7|5762.7|5762.7|5762.7|0
1637935820000|2021-11-26 14:10:20|5761.29|5761.29|5759.88|5759.88|5761.29|5761.29|5759.88|5759.88|0
1637935830000|2021-11-26 14:10:30|5760.59|5760.59|5760.93|5760.93|5760.93|5760.93|5760.59|5760.59|0
1637935870000|2021-11-26 14:11:10|5760.58|5760.58|5761.39|5761.39|5761.39|5761.39|5760.58|5760.58|0
1637935900000|2021-11-26 14:11:40|5761.04|5761.04|5761.04|5761.04|5761.04|5761.04|5761.04|5761.04|0
1637935920000|2021-11-26 14:12:00|5759.63|5759.63|5759.63|5759.63|5759.63|5759.63|5759.63|5759.63|0
1637935930000|2021-11-26 14:12:10|5759.29|5759.29|5759.29|5759.29|5759.29|5759.29|5759.29|5759.29|0
1637935950000|2021-11-26 14:12:30|5758.59|5758.59|5758.59|5758.59|5759.29|5759.29|5758.59|5758.59|0
1637935960000|2021-11-26 14:12:40|5757.88|5757.88|5757.88|5757.88|5757.88|5757.88|5757.88|5757.88|0
1637935970000|2021-11-26 14:12:50|5758.59|5758.59|5758.59|5758.59|5758.59|5758.59|5758.59|5758.59|0
1637935980000|2021-11-26 14:13:00|5758.47|5758.47|5758.47|5758.47|5758.47|5758.47|5758.47|5758.47|0
1637936000000|2021-11-26 14:13:20|5757.06|5757.06|5757.42|5757.42|5757.76|5757.76|5757.06|5757.06|0
1637936010000|2021-11-26 14:13:30|5758.13|5758.13|5758.84|5758.84|5758.84|5758.84|5758.13|5758.13|0
1637936030000|2021-11-26 14:13:50|5759.08|5759.08|5759.08|5759.08|5759.08|5759.08|5759.08|5759.08|0
1637936040000|2021-11-26 14:14:00|5759.44|5759.44|5759.44|5759.44|5759.44|5759.44|5759.44|5759.44|0
1637936050000|2021-11-26 14:14:10|5758.73|5758.73|5758.5|5758.5|5758.73|5758.73|5758.5|5758.5|0
1637936060000|2021-11-26 14:14:20|5757.79|5757.79|5759.91|5759.91|5761.32|5761.32|5757.79|5757.79|0
1637936100000|2021-11-26 14:15:00|5759.67|5759.67|5759.79|5759.79|5759.79|5759.79|5758.26|5758.26|0
1637936120000|2021-11-26 14:15:20|5759.29|5759.29|5759.29|5759.29|5759.29|5759.29|5759.29|5759.29|0
1637936150000|2021-11-26 14:15:50|5759.04|5759.04|5759.04|5759.04|5759.04|5759.04|5759.04|5759.04|0
1637936160000|2021-11-26 14:16:00|5758.77|5758.77|5758.77|5758.77|5758.77|5758.77|5758.77|5758.77|0
1637936170000|2021-11-26 14:16:10|5757.35|5757.35|5757.35|5757.35|5757.35|5757.35|5757.35|5757.35|0
1637936180000|2021-11-26 14:16:20|5758.06|5758.06|5758.06|5758.06|5758.06|5758.06|5758.06|5758.06|0
1637936220000|2021-11-26 14:17:00|5757.72|5757.72|5757.47|5757.47|5757.72|5757.72|5757.47|5757.47|0
1637936230000|2021-11-26 14:17:10|5757.13|5757.13|5756.43|5756.43|5757.13|5757.13|5756.43|5756.43|0
1637936260000|2021-11-26 14:17:40|5755.72|5755.72|5755.47|5755.47|5755.72|5755.72|5754.06|5754.06|0
1637936270000|2021-11-26 14:17:50|5756.18|5756.18|5756.88|5756.88|5756.88|5756.88|5756.18|5756.18|0
1637936280000|2021-11-26 14:18:00|5756.21|5756.21|5756.21|5756.21|5756.21|5756.21|5756.21|5756.21|0
1637936290000|2021-11-26 14:18:10|5756.55|5756.55|5756.21|5756.21|5756.55|5756.55|5756.21|5756.21|0
1637936300000|2021-11-26 14:18:20|5756.55|5756.55|5755.13|5755.13|5756.55|5756.55|5755.13|5755.13|0
1637936310000|2021-11-26 14:18:30|5754.43|5754.43|5754.43|5754.43|5754.43|5754.43|5754.43|5754.43|0
1637936320000|2021-11-26 14:18:40|5754.18|5754.18|5752.89|5752.89|5754.18|5754.18|5752.89|5752.89|0
1637936350000|2021-11-26 14:19:10|5750.77|5750.77|5750.77|5750.77|5750.77|5750.77|5750.77|5750.77|0
1637936360000|2021-11-26 14:19:20|5751.47|5751.47|5750.98|5750.98|5751.47|5751.47|5750.98|5750.98|0
1637936370000|2021-11-26 14:19:30|5750.27|5750.27|5750.27|5750.27|5750.27|5750.27|5750.27|5750.27|0
1637936380000|2021-11-26 14:19:40|5750.98|5750.98|5751.68|5751.68|5751.68|5751.68|5750.98|5750.98|0
1637936400000|2021-11-26 14:20:00|5751.57|5751.57|5750.86|5750.86|5751.57|5751.57|5750.86|5750.86|0
1637936410000|2021-11-26 14:20:10|5750.15|5750.15|5748.52|5748.52|5750.15|5750.15|5748.4|5748.4|0
1637936440000|2021-11-26 14:20:40|5748.02|5748.02|5748.02|5748.02|5748.02|5748.02|5748.02|5748.02|0
1637936450000|2021-11-26 14:20:50|5749.43|5749.43|5749.43|5749.43|5749.43|5749.43|5749.43|5749.43|0
1637936460000|2021-11-26 14:21:00|5749.77|5749.77|5751.52|5751.52|5751.52|5751.52|5749.77|5749.77|0
1637936470000|2021-11-26 14:21:10|5752.94|5752.94|5752.94|5752.94|5752.94|5752.94|5752.94|5752.94|0
1637936480000|2021-11-26 14:21:20|5752.23|5752.23|5752.23|5752.23|5752.23|5752.23|5752.23|5752.23|0
1637936490000|2021-11-26 14:21:30|5752.57|5752.57|5753.56|5753.56|5753.56|5753.56|5752.57|5752.57|0
1637936500000|2021-11-26 14:21:40|5755.68|5755.68|5755.68|5755.68|5755.68|5755.68|5755.68|5755.68|0
1637936510000|2021-11-26 14:21:50|5754.27|5754.27|5754.98|5754.98|5754.98|5754.98|5754.27|5754.27|0
1637936530000|2021-11-26 14:22:10|5754.27|5754.27|5754.27|5754.27|5754.27|5754.27|5754.27|5754.27|0
1637936550000|2021-11-26 14:22:30|5754.52|5754.52|5755.93|5755.93|5755.93|5755.93|5754.52|5754.52|0
1637936610000|2021-11-26 14:23:30|5756.43|5756.43|5756.43|5756.43|5756.43|5756.43|5756.43|5756.43|0
1637936640000|2021-11-26 14:24:00|5755.72|5755.72|5755.72|5755.72|5755.72|5755.72|5755.72|5755.72|0
1637936720000|2021-11-26 14:25:20|5756.43|5756.43|5756.43|5756.43|5756.43|5756.43|5756.43|5756.43|0
1637936750000|2021-11-26 14:25:50|5757.13|5757.13|5757.84|5757.84|5758.55|5758.55|5757.13|5757.13|0
1637936770000|2021-11-26 14:26:10|5756.43|5756.43|5756.43|5756.43|5757.13|5757.13|5756.43|5756.43|0
1637936820000|2021-11-26 14:27:00|5757.13|5757.13|5757.13|5757.13|5757.13|5757.13|5755.72|5755.72|0
1637936830000|2021-11-26 14:27:10|5756.43|5756.43|5756.43|5756.43|5756.43|5756.43|5756.43|5756.43|0
1637936860000|2021-11-26 14:27:40|5756.18|5756.18|5756.92|5756.92|5756.92|5756.92|5756.18|5756.18|0
1637936870000|2021-11-26 14:27:50|5757.2|5757.2|5757.2|5757.2|5757.2|5757.2|5757.2|5757.2|0
1637936880000|2021-11-26 14:28:00|5758.62|5758.62|5757.91|5757.91|5758.62|5758.62|5757.2|5757.2|0
1637936890000|2021-11-26 14:28:10|5758.62|5758.62|5758.62|5758.62|5758.62|5758.62|5757.91|5757.91|0
1637936900000|2021-11-26 14:28:20|5758.95|5758.95|5759.07|5759.07|5759.07|5759.07|5758.95|5758.95|0
1637936920000|2021-11-26 14:28:40|5760.48|5760.48|5761.11|5761.11|5761.11|5761.11|5760.48|5760.48|0
1637936930000|2021-11-26 14:28:50|5761|5761|5761|5761|5761|5761|5761|5761|0
1637936940000|2021-11-26 14:29:00|5760.65|5760.65|5759.71|5759.71|5760.65|5760.65|5759.71|5759.71|0
1637936950000|2021-11-26 14:29:10|5760.42|5760.42|5760.42|5760.42|5760.42|5760.42|5760.42|5760.42|0
1637936960000|2021-11-26 14:29:20|5760.91|5760.91|5760.91|5760.91|5760.91|5760.91|5760.91|5760.91|0
1637936970000|2021-11-26 14:29:30|5760.58|5760.58|5762.67|5762.67|5762.67|5762.67|5760.58|5760.58|0
1637936980000|2021-11-26 14:29:40|5762.33|5762.33|5762.33|5762.33|5762.33|5762.33|5762.33|5762.33|0
1637937000000|2021-11-26 14:30:00|5763.84|5763.84|5761.33|5761.33|5763.84|5763.84|5759.58|5759.58|0
1637937010000|2021-11-26 14:30:10|5759.21|5759.21|5758.85|5758.85|5760.63|5760.63|5758.51|5758.51|0
1637937020000|2021-11-26 14:30:20|5758.51|5758.51|5756.03|5756.03|5759.21|5759.21|5754.95|5754.95|0
1637937030000|2021-11-26 14:30:30|5756.73|5756.73|5756.73|5756.73|5756.73|5756.73|5756.73|5756.73|0
1637937050000|2021-11-26 14:30:50|5758.85|5758.85|5758.85|5758.85|5758.85|5758.85|5758.85|5758.85|0
1637937070000|2021-11-26 14:31:10|5760.51|5760.51|5760.51|5760.51|5760.51|5760.51|5760.51|5760.51|0
1637937090000|2021-11-26 14:31:30|5759.8|5759.8|5759.8|5759.8|5759.8|5759.8|5759.8|5759.8|0
1637937100000|2021-11-26 14:31:40|5758.39|5758.39|5758.04|5758.04|5758.39|5758.39|5758.04|5758.04|0
1637937110000|2021-11-26 14:31:50|5757.93|5757.93|5761.34|5761.34|5761.34|5761.34|5757.93|5757.93|0
1637937130000|2021-11-26 14:32:10|5759.93|5759.93|5757.81|5757.81|5759.93|5759.93|5757.81|5757.81|0
1637937140000|2021-11-26 14:32:20|5757.57|5757.57|5757.57|5757.57|5757.57|5757.57|5756.87|5756.87|0
1637937150000|2021-11-26 14:32:30|5759.69|5759.69|5759.69|5759.69|5759.69|5759.69|5759.69|5759.69|0
1637937160000|2021-11-26 14:32:40|5758.28|5758.28|5758.28|5758.28|5758.28|5758.28|5758.28|5758.28|0
1637937190000|2021-11-26 14:33:10|5758.99|5758.99|5758.99|5758.99|5758.99|5758.99|5758.99|5758.99|0
1637937200000|2021-11-26 14:33:20|5761.1|5761.1|5761.1|5761.1|5761.1|5761.1|5761.1|5761.1|0
1637937210000|2021-11-26 14:33:30|5761.34|5761.34|5759.57|5759.57|5761.34|5761.34|5759.22|5759.22|0
1637937230000|2021-11-26 14:33:50|5762.39|5762.39|5762.39|5762.39|5762.39|5762.39|5762.39|5762.39|0
1637937240000|2021-11-26 14:34:00|5761.69|5761.69|5761.69|5761.69|5761.69|5761.69|5761.69|5761.69|0
1637937250000|2021-11-26 14:34:10|5761.22|5761.22|5762.17|5762.17|5762.17|5762.17|5760.75|5760.75|0
1637937260000|2021-11-26 14:34:20|5762.63|5762.63|5762.63|5762.63|5762.63|5762.63|5762.63|5762.63|0
1637937270000|2021-11-26 14:34:30|5763.34|5763.34|5763.34|5763.34|5763.34|5763.34|5763.34|5763.34|0
1637937280000|2021-11-26 14:34:40|5762.63|5762.63|5761.93|5761.93|5762.63|5762.63|5761.93|5761.93|0
1637937290000|2021-11-26 14:34:50|5762.63|5762.63|5764.05|5764.05|5764.05|5764.05|5762.63|5762.63|0
1637937300000|2021-11-26 14:35:00|5763.34|5763.34|5760.28|5760.28|5764.51|5764.51|5760.28|5760.28|0
1637937310000|2021-11-26 14:35:10|5759.6|5759.6|5758.53|5758.53|5759.6|5759.6|5758.53|5758.53|0
1637937320000|2021-11-26 14:35:20|5760.65|5760.65|5759.94|5759.94|5760.65|5760.65|5759.94|5759.94|0
1637937360000|2021-11-26 14:36:00|5758.53|5758.53|5758.53|5758.53|5758.53|5758.53|5758.53|5758.53|0
1637937370000|2021-11-26 14:36:10|5759.94|5759.94|5759.94|5759.94|5759.94|5759.94|5759.94|5759.94|0
1637937390000|2021-11-26 14:36:30|5760.19|5760.19|5760.19|5760.19|5760.19|5760.19|5760.19|5760.19|0
1637937420000|2021-11-26 14:37:00|5762.31|5762.31|5763.57|5763.57|5763.57|5763.57|5762.31|5762.31|0
1637937430000|2021-11-26 14:37:10|5762.16|5762.16|5762.27|5762.27|5762.86|5762.86|5762.16|5762.16|0
1637937440000|2021-11-26 14:37:20|5764.39|5764.39|5764.39|5764.39|5764.39|5764.39|5764.39|5764.39|0
1637937470000|2021-11-26 14:37:50|5762.98|5762.98|5762.98|5762.98|5762.98|5762.98|5762.98|5762.98|0
1637937480000|2021-11-26 14:38:00|5763.68|5763.68|5765.69|5765.69|5765.69|5765.69|5763.68|5763.68|0
1637937490000|2021-11-26 14:38:10|5766.18|5766.18|5766.18|5766.18|5766.18|5766.18|5766.18|5766.18|0
1637937500000|2021-11-26 14:38:20|5769.01|5769.01|5769.01|5769.01|5769.01|5769.01|5769.01|5769.01|0
1637937510000|2021-11-26 14:38:30|5769.26|5769.26|5769.53|5769.53|5769.53|5769.53|5769.26|5769.26|0
1637937520000|2021-11-26 14:38:40|5769.3|5769.3|5769.42|5769.42|5769.42|5769.42|5769.3|5769.3|0
1637937540000|2021-11-26 14:39:00|5769.3|5769.3|5769.3|5769.3|5769.3|5769.3|5769.3|5769.3|0
1637937550000|2021-11-26 14:39:10|5770.01|5770.01|5769.3|5769.3|5770.01|5770.01|5769.3|5769.3|0
1637937560000|2021-11-26 14:39:20|5768.6|5768.6|5768.6|5768.6|5768.6|5768.6|5768.6|5768.6|0
1637937570000|2021-11-26 14:39:30|5768.48|5768.48|5764.95|5764.95|5768.48|5768.48|5764.95|5764.95|0
1637937580000|2021-11-26 14:39:40|5766.36|5766.36|5766.36|5766.36|5766.36|5766.36|5766.36|5766.36|0
1637937590000|2021-11-26 14:39:50|5766.7|5766.7|5767.68|5767.68|5768.39|5768.39|5766.7|5766.7|0
1637937600000|2021-11-26 14:40:00|5768.39|5768.39|5768.39|5768.39|5769.1|5769.1|5768.39|5768.39|0
1637937620000|2021-11-26 14:40:20|5769.1|5769.1|5769.34|5769.34|5769.34|5769.34|5769.1|5769.1|0
1637937630000|2021-11-26 14:40:30|5767.93|5767.93|5767.93|5767.93|5767.93|5767.93|5767.93|5767.93|0
1637937640000|2021-11-26 14:40:40|5769.34|5769.34|5769.34|5769.34|5769.34|5769.34|5769.34|5769.34|0
1637937680000|2021-11-26 14:41:20|5770.76|5770.76|5772.05|5772.05|5772.05|5772.05|5770.64|5770.64|0
1637937690000|2021-11-26 14:41:30|5771.35|5771.35|5770.76|5770.76|5771.35|5771.35|5770.76|5770.76|0
1637937700000|2021-11-26 14:41:40|5770.42|5770.42|5770.29|5770.29|5770.99|5770.99|5770.29|5770.29|0
1637937710000|2021-11-26 14:41:50|5770.99|5770.99|5770.99|5770.99|5770.99|5770.99|5770.99|5770.99|0
1637937720000|2021-11-26 14:42:00|5770.29|5770.29|5770.29|5770.29|5770.29|5770.29|5770.29|5770.29|0
1637937730000|2021-11-26 14:42:10|5772.04|5772.04|5771.33|5771.33|5772.74|5772.74|5771.33|5771.33|0
1637937760000|2021-11-26 14:42:40|5769.92|5769.92|5769.92|5769.92|5769.92|5769.92|5769.92|5769.92|0
1637937770000|2021-11-26 14:42:50|5770.62|5770.62|5770.62|5770.62|5770.62|5770.62|5770.62|5770.62|0
1637937780000|2021-11-26 14:43:00|5771.33|5771.33|5771.33|5771.33|5771.33|5771.33|5769.92|5769.92|0
1637937790000|2021-11-26 14:43:10|5770.04|5770.04|5770.74|5770.74|5770.74|5770.74|5770.04|5770.04|0
1637937800000|2021-11-26 14:43:20|5770.04|5770.04|5770.04|5770.04|5770.04|5770.04|5770.04|5770.04|0
1637937810000|2021-11-26 14:43:30|5771.45|5771.45|5771.45|5771.45|5771.45|5771.45|5771.45|5771.45|0
1637937820000|2021-11-26 14:43:40|5772.15|5772.15|5774.68|5774.68|5774.68|5774.68|5772.15|5772.15|0
1637937840000|2021-11-26 14:44:00|5775.02|5775.02|5774.77|5774.77|5775.02|5775.02|5774.77|5774.77|0
1637937850000|2021-11-26 14:44:10|5774.06|5774.06|5774.77|5774.77|5774.77|5774.77|5774.06|5774.06|0
1637937880000|2021-11-26 14:44:40|5775.12|5775.12|5774.89|5774.89|5775.12|5775.12|5774.89|5774.89|0
1637937890000|2021-11-26 14:44:50|5777.01|5777.01|5776.89|5776.89|5778.3|5778.3|5776.89|5776.89|0
1637937900000|2021-11-26 14:45:00|5777.59|5777.59|5777.59|5777.59|5777.59|5777.59|5777.59|5777.59|0
1637937910000|2021-11-26 14:45:10|5778.3|5778.3|5778.3|5778.3|5778.3|5778.3|5778.3|5778.3|0
1637937920000|2021-11-26 14:45:20|5777.59|5777.59|5775.47|5775.47|5777.59|5777.59|5775.47|5775.47|0
1637937930000|2021-11-26 14:45:30|5775.13|5775.13|5773.47|5773.47|5775.13|5775.13|5773.47|5773.47|0
1637937950000|2021-11-26 14:45:50|5771.35|5771.35|5771.35|5771.35|5771.35|5771.35|5771.35|5771.35|0
1637937960000|2021-11-26 14:46:00|5771.01|5771.01|5771.13|5771.13|5771.13|5771.13|5770.42|5770.42|0
1637937980000|2021-11-26 14:46:20|5772.54|5772.54|5771.83|5771.83|5772.54|5772.54|5771.83|5771.83|0
1637937990000|2021-11-26 14:46:30|5772.33|5772.33|5772.33|5772.33|5772.33|5772.33|5772.33|5772.33|0
1637938010000|2021-11-26 14:46:50|5774.45|5774.45|5774.45|5774.45|5774.45|5774.45|5774.45|5774.45|0
1637938030000|2021-11-26 14:47:10|5773.04|5773.04|5772.33|5772.33|5773.04|5773.04|5772.33|5772.33|0
1637938040000|2021-11-26 14:47:20|5772.67|5772.67|5774.08|5774.08|5774.08|5774.08|5772.67|5772.67|0
1637938060000|2021-11-26 14:47:40|5773.74|5773.74|5771.01|5771.01|5773.74|5773.74|5771.01|5771.01|0
1637938070000|2021-11-26 14:47:50|5770.3|5770.3|5770.03|5770.03|5771.44|5771.44|5770.03|5770.03|0
1637938080000|2021-11-26 14:48:00|5770.27|5770.27|5770.27|5770.27|5770.27|5770.27|5770.27|5770.27|0
1637938100000|2021-11-26 14:48:20|5770.98|5770.98|5772.03|5772.03|5772.03|5772.03|5770.98|5770.98|0
1637938110000|2021-11-26 14:48:30|5772.3|5772.3|5772.8|5772.8|5772.8|5772.8|5772.3|5772.3|0
1637938140000|2021-11-26 14:49:00|5774.92|5774.92|5774.92|5774.92|5774.92|5774.92|5774.92|5774.92|0
1637938150000|2021-11-26 14:49:10|5773.51|5773.51|5773.51|5773.51|5773.51|5773.51|5773.51|5773.51|0
1637938170000|2021-11-26 14:49:30|5772.8|5772.8|5772.8|5772.8|5772.8|5772.8|5772.8|5772.8|0
1637938180000|2021-11-26 14:49:40|5772.68|5772.68|5772.68|5772.68|5772.68|5772.68|5772.68|5772.68|0
1637938190000|2021-11-26 14:49:50|5771.98|5771.98|5771.98|5771.98|5771.98|5771.98|5771.98|5771.98|0
1637938220000|2021-11-26 14:50:20|5772.68|5772.68|5772.68|5772.68|5772.68|5772.68|5772.68|5772.68|0
1637938230000|2021-11-26 14:50:30|5773.39|5773.39|5773.39|5773.39|5773.39|5773.39|5773.39|5773.39|0
1637938240000|2021-11-26 14:50:40|5773.89|5773.89|5776.54|5776.54|5777.36|5777.36|5773.89|5773.89|0
1637938260000|2021-11-26 14:51:00|5777.95|5777.95|5777.95|5777.95|5777.95|5777.95|5777.95|5777.95|0
1637938270000|2021-11-26 14:51:10|5779.36|5779.36|5779.36|5779.36|5779.36|5779.36|5779.36|5779.36|0
1637938280000|2021-11-26 14:51:20|5779.24|5779.24|5778.06|5778.06|5779.48|5779.48|5778.06|5778.06|0
1637938290000|2021-11-26 14:51:30|5778.77|5778.77|5779.59|5779.59|5779.59|5779.59|5778.77|5778.77|0
1637938300000|2021-11-26 14:51:40|5778.89|5778.89|5778.89|5778.89|5778.89|5778.89|5778.89|5778.89|0
1637938320000|2021-11-26 14:52:00|5778.18|5778.18|5778.18|5778.18|5778.41|5778.41|5778.18|5778.18|0
1637938330000|2021-11-26 14:52:10|5778.06|5778.06|5778.06|5778.06|5778.06|5778.06|5778.06|5778.06|0
1637938340000|2021-11-26 14:52:20|5777.83|5777.83|5774.02|5774.02|5777.83|5777.83|5774.02|5774.02|0
1637938350000|2021-11-26 14:52:30|5773.68|5773.68|5773.43|5773.43|5773.68|5773.68|5773.1|5773.1|0
1637938390000|2021-11-26 14:53:10|5774.85|5774.85|5774.85|5774.85|5774.85|5774.85|5774.85|5774.85|0
1637938410000|2021-11-26 14:53:30|5776.26|5776.26|5776.26|5776.26|5776.26|5776.26|5776.26|5776.26|0
1637938420000|2021-11-26 14:53:40|5776.6|5776.6|5778.01|5778.01|5778.01|5778.01|5776.6|5776.6|0
1637938440000|2021-11-26 14:54:00|5776.6|5776.6|5776.6|5776.6|5776.6|5776.6|5776.6|5776.6|0
1637938490000|2021-11-26 14:54:50|5778.01|5778.01|5777.3|5777.3|5778.01|5778.01|5777.3|5777.3|0
1637938500000|2021-11-26 14:55:00|5776.6|5776.6|5776.6|5776.6|5776.6|5776.6|5776.6|5776.6|0
1637938510000|2021-11-26 14:55:10|5774.14|5774.14|5773.54|5773.54|5774.14|5774.14|5773.54|5773.54|0
1637938520000|2021-11-26 14:55:20|5772.13|5772.13|5772.13|5772.13|5772.13|5772.13|5772.13|5772.13|0
1637938530000|2021-11-26 14:55:30|5771.42|5771.42|5771.42|5771.42|5771.42|5771.42|5771.42|5771.42|0
1637938540000|2021-11-26 14:55:40|5770.01|5770.01|5770.01|5770.01|5770.01|5770.01|5770.01|5770.01|0
1637938560000|2021-11-26 14:56:00|5771.42|5771.42|5771.54|5771.54|5771.54|5771.54|5771.42|5771.42|0
1637938570000|2021-11-26 14:56:10|5770.83|5770.83|5770.83|5770.83|5770.83|5770.83|5770.83|5770.83|0
1637938580000|2021-11-26 14:56:20|5769.42|5769.42|5767.55|5767.55|5769.42|5769.42|5767.55|5767.55|0
1637938590000|2021-11-26 14:56:30|5766.85|5766.85|5766.85|5766.85|5766.85|5766.85|5766.85|5766.85|0
1637938600000|2021-11-26 14:56:40|5766.6|5766.6|5766.6|5766.6|5766.6|5766.6|5766.6|5766.6|0
1637938610000|2021-11-26 14:56:50|5766.37|5766.37|5767.78|5767.78|5767.78|5767.78|5766.37|5766.37|0
1637938620000|2021-11-26 14:57:00|5766.37|5766.37|5766.37|5766.37|5766.37|5766.37|5764.95|5764.95|0
1637938630000|2021-11-26 14:57:10|5764.95|5764.95|5767.07|5767.07|5767.07|5767.07|5764.95|5764.95|0
1637938640000|2021-11-26 14:57:20|5767.32|5767.32|5767.32|5767.32|5767.32|5767.32|5767.32|5767.32|0
1637938660000|2021-11-26 14:57:40|5768.03|5768.03|5769.44|5769.44|5769.44|5769.44|5768.03|5768.03|0
1637938670000|2021-11-26 14:57:50|5770.85|5770.85|5768.73|5768.73|5770.85|5770.85|5768.73|5768.73|0
1637938690000|2021-11-26 14:58:10|5768.48|5768.48|5768.48|5768.48|5768.48|5768.48|5768.48|5768.48|0
1637938700000|2021-11-26 14:58:20|5767.78|5767.78|5767.78|5767.78|5767.78|5767.78|5767.78|5767.78|0
1637938710000|2021-11-26 14:58:30|5768.36|5768.36|5768.72|5768.72|5769.07|5769.07|5768.36|5768.36|0
1637938720000|2021-11-26 14:58:40|5768.01|5768.01|5768.01|5768.01|5768.01|5768.01|5768.01|5768.01|0
1637938730000|2021-11-26 14:58:50|5769.06|5769.06|5769.89|5769.89|5769.89|5769.89|5769.06|5769.06|0
1637938740000|2021-11-26 14:59:00|5770.13|5770.13|5770.13|5770.13|5770.83|5770.83|5770.13|5770.13|0
1637938760000|2021-11-26 14:59:20|5769.79|5769.79|5770.45|5770.45|5771.2|5771.2|5769.79|5769.79|0
1637938770000|2021-11-26 14:59:30|5769.75|5769.75|5772.2|5772.2|5772.2|5772.2|5769.75|5769.75|0
1637938790000|2021-11-26 14:59:50|5771.87|5771.87|5771.87|5771.87|5771.87|5771.87|5771.87|5771.87|0
1637938800000|2021-11-26 15:00:00|5771.16|5771.16|5770.45|5770.45|5771.16|5771.16|5770.45|5770.45|0
1637938820000|2021-11-26 15:00:20|5770.95|5770.95|5770.95|5770.95|5770.95|5770.95|5770.95|5770.95|0
1637938830000|2021-11-26 15:00:30|5769.2|5769.2|5769.2|5769.2|5769.2|5769.2|5769.2|5769.2|0
1637938850000|2021-11-26 15:00:50|5769.32|5769.32|5767.29|5767.29|5769.32|5769.32|5767.29|5767.29|0
1637938860000|2021-11-26 15:01:00|5768|5768|5767.29|5767.29|5768|5768|5767.29|5767.29|0
1637938880000|2021-11-26 15:01:20|5768|5768|5768|5768|5768|5768|5768|5768|0
1637938890000|2021-11-26 15:01:30|5767.29|5767.29|5768|5768|5768|5768|5767.29|5767.29|0
1637938900000|2021-11-26 15:01:40|5768.7|5768.7|5768.7|5768.7|5768.7|5768.7|5768.7|5768.7|0
1637938910000|2021-11-26 15:01:50|5770.11|5770.11|5769.41|5769.41|5770.11|5770.11|5769.41|5769.41|0
1637938920000|2021-11-26 15:02:00|5768.91|5768.91|5769.41|5769.41|5769.41|5769.41|5768.91|5768.91|0
1637938940000|2021-11-26 15:02:20|5768.7|5768.7|5768.7|5768.7|5768.7|5768.7|5768.7|5768.7|0
1637938980000|2021-11-26 15:03:00|5769.41|5769.41|5770.09|5770.09|5770.09|5770.09|5769.41|5769.41|0
1637938990000|2021-11-26 15:03:10|5770.58|5770.58|5770.58|5770.58|5770.58|5770.58|5770.58|5770.58|0
1637939010000|2021-11-26 15:03:30|5770.47|5770.47|5770.22|5770.22|5770.92|5770.92|5770.22|5770.22|0
1637939020000|2021-11-26 15:03:40|5770.47|5770.47|5770.22|5770.22|5770.47|5770.47|5770.22|5770.22|0
1637939040000|2021-11-26 15:04:00|5770.92|5770.92|5770.92|5770.92|5770.92|5770.92|5770.92|5770.92|0
1637939060000|2021-11-26 15:04:20|5769.17|5769.17|5769.29|5769.29|5769.29|5769.29|5769.17|5769.17|0
1637939070000|2021-11-26 15:04:30|5768.34|5768.34|5767.97|5767.97|5768.34|5768.34|5767.97|5767.97|0
1637939080000|2021-11-26 15:04:40|5767.85|5767.85|5767.74|5767.74|5767.85|5767.85|5767.74|5767.74|0
1637939110000|2021-11-26 15:05:10|5769.85|5769.85|5767.74|5767.74|5769.85|5769.85|5767.74|5767.74|0
1637939120000|2021-11-26 15:05:20|5769.15|5769.15|5767.74|5767.74|5769.85|5769.85|5767.74|5767.74|0
1637939140000|2021-11-26 15:05:40|5768.23|5768.23|5768.23|5768.23|5768.23|5768.23|5768.23|5768.23|0
1637939150000|2021-11-26 15:05:50|5769.65|5769.65|5768.94|5768.94|5769.65|5769.65|5768.94|5768.94|0
1637939160000|2021-11-26 15:06:00|5768.23|5768.23|5767.19|5767.19|5768.23|5768.23|5767.19|5767.19|0
1637939170000|2021-11-26 15:06:10|5768.6|5768.6|5768.6|5768.6|5768.6|5768.6|5768.6|5768.6|0
1637939180000|2021-11-26 15:06:20|5769.31|5769.31|5769.31|5769.31|5769.31|5769.31|5769.31|5769.31|0
1637939190000|2021-11-26 15:06:30|5768.6|5768.6|5768.6|5768.6|5768.6|5768.6|5768.6|5768.6|0
1637939200000|2021-11-26 15:06:40|5768.94|5768.94|5768.94|5768.94|5769.28|5769.28|5768.94|5768.94|0
1637939210000|2021-11-26 15:06:50|5768.6|5768.6|5767.9|5767.9|5768.6|5768.6|5767.9|5767.9|0
1637939220000|2021-11-26 15:07:00|5769.31|5769.31|5769.31|5769.31|5769.31|5769.31|5769.31|5769.31|0
1637939230000|2021-11-26 15:07:10|5769.42|5769.42|5769.42|5769.42|5769.42|5769.42|5769.42|5769.42|0
1637939240000|2021-11-26 15:07:20|5768.72|5768.72|5768.72|5768.72|5768.72|5768.72|5768.72|5768.72|0
1637939250000|2021-11-26 15:07:30|5768.48|5768.48|5768.48|5768.48|5768.48|5768.48|5768.48|5768.48|0
1637939270000|2021-11-26 15:07:50|5769.19|5769.19|5768.48|5768.48|5769.19|5769.19|5768.48|5768.48|0
1637939280000|2021-11-26 15:08:00|5767.78|5767.78|5767.78|5767.78|5767.78|5767.78|5767.78|5767.78|0
1637939310000|2021-11-26 15:08:30|5768.48|5768.48|5766.37|5766.37|5768.48|5768.48|5766.37|5766.37|0
1637939330000|2021-11-26 15:08:50|5768.48|5768.48|5767.07|5767.07|5768.48|5768.48|5767.07|5767.07|0
1637939340000|2021-11-26 15:09:00|5767.78|5767.78|5767.78|5767.78|5767.78|5767.78|5767.78|5767.78|0
1637939350000|2021-11-26 15:09:10|5765.53|5765.53|5763.5|5763.5|5765.53|5765.53|5763.5|5763.5|0
1637939380000|2021-11-26 15:09:40|5763.75|5763.75|5762.79|5762.79|5763.75|5763.75|5762.79|5762.79|0
1637939390000|2021-11-26 15:09:50|5763.5|5763.5|5762.09|5762.09|5763.5|5763.5|5762.09|5762.09|0
1637939400000|2021-11-26 15:10:00|5763.5|5763.5|5764.88|5764.88|5764.88|5764.88|5763.5|5763.5|0
1637939410000|2021-11-26 15:10:10|5765.59|5765.59|5765.59|5765.59|5765.59|5765.59|5765.59|5765.59|0
1637939420000|2021-11-26 15:10:20|5764.88|5764.88|5763.84|5763.84|5764.88|5764.88|5763.84|5763.84|0
1637939430000|2021-11-26 15:10:30|5762.43|5762.43|5762.43|5762.43|5762.43|5762.43|5762.43|5762.43|0
1637939440000|2021-11-26 15:10:40|5763.13|5763.13|5762.64|5762.64|5763.13|5763.13|5762.64|5762.64|0
1637939460000|2021-11-26 15:11:00|5761.93|5761.93|5761.22|5761.22|5761.93|5761.93|5760.52|5760.52|0
1637939470000|2021-11-26 15:11:10|5760.52|5760.52|5760.52|5760.52|5760.52|5760.52|5760.52|5760.52|0
1637939480000|2021-11-26 15:11:20|5760.4|5760.4|5760.86|5760.86|5761.81|5761.81|5760.4|5760.4|0
1637939510000|2021-11-26 15:11:50|5761.56|5761.56|5761.56|5761.56|5761.56|5761.56|5761.56|5761.56|0
1637939520000|2021-11-26 15:12:00|5760.86|5760.86|5760.86|5760.86|5760.86|5760.86|5760.86|5760.86|0
1637939530000|2021-11-26 15:12:10|5761.11|5761.11|5760.77|5760.77|5761.11|5761.11|5760.77|5760.77|0
1637939560000|2021-11-26 15:12:40|5761.11|5761.11|5762.18|5762.18|5762.18|5762.18|5760.77|5760.77|0
1637939570000|2021-11-26 15:12:50|5761.93|5761.93|5761.57|5761.57|5761.93|5761.93|5761.57|5761.57|0
1637939580000|2021-11-26 15:13:00|5761.45|5761.45|5761.7|5761.7|5761.7|5761.7|5761.45|5761.45|0
1637939600000|2021-11-26 15:13:20|5762.04|5762.04|5762.99|5762.99|5763.7|5763.7|5760.87|5760.87|0
1637939610000|2021-11-26 15:13:30|5763.7|5763.7|5762.99|5762.99|5763.7|5763.7|5762.99|5762.99|0
1637939630000|2021-11-26 15:13:50|5761.58|5761.58|5761.58|5761.58|5761.58|5761.58|5761.58|5761.58|0
1637939640000|2021-11-26 15:14:00|5762.29|5762.29|5760.51|5760.51|5762.74|5762.74|5760.51|5760.51|0
1637939650000|2021-11-26 15:14:10|5761.21|5761.21|5761.21|5761.21|5761.21|5761.21|5761.21|5761.21|0
1637939660000|2021-11-26 15:14:20|5760.51|5760.51|5760.51|5760.51|5760.51|5760.51|5760.51|5760.51|0
1637939670000|2021-11-26 15:14:30|5759.46|5759.46|5758.64|5758.64|5759.46|5759.46|5758.64|5758.64|0
1637939680000|2021-11-26 15:14:40|5759.35|5759.35|5759.82|5759.82|5760.05|5760.05|5759.35|5759.35|0
1637939700000|2021-11-26 15:15:00|5760.52|5760.52|5760.52|5760.52|5760.52|5760.52|5760.52|5760.52|0
1637939720000|2021-11-26 15:15:20|5761.23|5761.23|5760.52|5760.52|5761.23|5761.23|5760.52|5760.52|0
1637939750000|2021-11-26 15:15:50|5761.23|5761.23|5761.23|5761.23|5761.23|5761.23|5761.23|5761.23|0
1637939760000|2021-11-26 15:16:00|5760.52|5760.52|5759.82|5759.82|5760.52|5760.52|5759.82|5759.82|0
1637939770000|2021-11-26 15:16:10|5759.23|5759.23|5759.23|5759.23|5759.23|5759.23|5759.23|5759.23|0
1637939780000|2021-11-26 15:16:20|5759.57|5759.57|5759.57|5759.57|5759.57|5759.57|5759.57|5759.57|0
1637939810000|2021-11-26 15:16:50|5759.82|5759.82|5759.94|5759.94|5760.53|5760.53|5759.82|5759.82|0
1637939820000|2021-11-26 15:17:00|5760.65|5760.65|5760.65|5760.65|5760.65|5760.65|5760.65|5760.65|0
1637939840000|2021-11-26 15:17:20|5759.94|5759.94|5758.89|5758.89|5759.94|5759.94|5758.89|5758.89|0
1637939870000|2021-11-26 15:17:50|5758.62|5758.62|5755.66|5755.66|5758.62|5758.62|5755.41|5755.41|0
1637939880000|2021-11-26 15:18:00|5757.78|5757.78|5757.78|5757.78|5757.78|5757.78|5757.78|5757.78|0
1637939900000|2021-11-26 15:18:20|5758.03|5758.03|5757.78|5757.78|5759.19|5759.19|5757.78|5757.78|0
1637939910000|2021-11-26 15:18:30|5758.49|5758.49|5756.37|5756.37|5759.19|5759.19|5756.37|5756.37|0
1637939940000|2021-11-26 15:19:00|5756.71|5756.71|5759.53|5759.53|5759.53|5759.53|5756.71|5756.71|0
1637939950000|2021-11-26 15:19:10|5759.87|5759.87|5759.87|5759.87|5760.57|5760.57|5759.87|5759.87|0
1637939980000|2021-11-26 15:19:40|5760.37|5760.37|5762.31|5762.31|5762.31|5762.31|5760.37|5760.37|0
1637939990000|2021-11-26 15:19:50|5762.54|5762.54|5762.54|5762.54|5762.54|5762.54|5762.54|5762.54|0
1637940000000|2021-11-26 15:20:00|5761.83|5761.83|5761.83|5761.83|5761.83|5761.83|5761.83|5761.83|0
1637940010000|2021-11-26 15:20:10|5762.54|5762.54|5762.54|5762.54|5762.54|5762.54|5762.54|5762.54|0
1637940020000|2021-11-26 15:20:20|5762.42|5762.42|5762.42|5762.42|5762.42|5762.42|5762.42|5762.42|0
1637940040000|2021-11-26 15:20:40|5762.67|5762.67|5762.67|5762.67|5762.67|5762.67|5762.67|5762.67|0
1637940050000|2021-11-26 15:20:50|5761.97|5761.97|5761.97|5761.97|5761.97|5761.97|5761.97|5761.97|0
1637940070000|2021-11-26 15:21:10|5762.67|5762.67|5764.67|5764.67|5764.67|5764.67|5762.67|5762.67|0
1637940100000|2021-11-26 15:21:40|5763.96|5763.96|5763.26|5763.26|5763.96|5763.96|5763.26|5763.26|0
1637940130000|2021-11-26 15:22:10|5763.96|5763.96|5763.38|5763.38|5763.96|5763.96|5763.38|5763.38|0
1637940140000|2021-11-26 15:22:20|5762.67|5762.67|5762.67|5762.67|5762.67|5762.67|5762.67|5762.67|0
1637940150000|2021-11-26 15:22:30|5762.55|5762.55|5760.44|5760.44|5762.55|5762.55|5760.44|5760.44|0
1637940170000|2021-11-26 15:22:50|5761.14|5761.14|5761.14|5761.14|5761.14|5761.14|5761.14|5761.14|0
1637940180000|2021-11-26 15:23:00|5761.85|5761.85|5761.85|5761.85|5761.85|5761.85|5761.85|5761.85|0
1637940190000|2021-11-26 15:23:10|5762.55|5762.55|5762.55|5762.55|5762.55|5762.55|5762.55|5762.55|0
1637940200000|2021-11-26 15:23:20|5761.85|5761.85|5761.85|5761.85|5761.85|5761.85|5761.85|5761.85|0
1637940220000|2021-11-26 15:23:40|5761.14|5761.14|5761.14|5761.14|5761.14|5761.14|5761.14|5761.14|0
1637940230000|2021-11-26 15:23:50|5761.49|5761.49|5762.67|5762.67|5762.79|5762.79|5761.38|5761.38|0
1637940250000|2021-11-26 15:24:10|5763.87|5763.87|5763.87|5763.87|5763.87|5763.87|5763.87|5763.87|0
1637940270000|2021-11-26 15:24:30|5764.58|5764.58|5763.87|5763.87|5764.58|5764.58|5763.87|5763.87|0
1637940280000|2021-11-26 15:24:40|5763.17|5763.17|5763.05|5763.05|5763.17|5763.17|5763.05|5763.05|0
1637940290000|2021-11-26 15:24:50|5763.76|5763.76|5763.52|5763.52|5763.76|5763.76|5763.52|5763.52|0
1637940320000|2021-11-26 15:25:20|5762.82|5762.82|5762.39|5762.39|5763.1|5763.1|5762.39|5762.39|0
1637940340000|2021-11-26 15:25:40|5762.73|5762.73|5762.73|5762.73|5762.73|5762.73|5762.73|5762.73|0
1637940350000|2021-11-26 15:25:50|5762.39|5762.39|5762.39|5762.39|5762.39|5762.39|5762.39|5762.39|0
1637940370000|2021-11-26 15:26:10|5762.11|5762.11|5762.11|5762.11|5762.11|5762.11|5762.11|5762.11|0
1637940390000|2021-11-26 15:26:30|5761.86|5761.86|5761.86|5761.86|5761.86|5761.86|5761.86|5761.86|0
1637940410000|2021-11-26 15:26:50|5761.16|5761.16|5761.16|5761.16|5761.16|5761.16|5761.16|5761.16|0
1637940420000|2021-11-26 15:27:00|5760.45|5760.45|5758.81|5758.81|5760.45|5760.45|5758.81|5758.81|0
1637940440000|2021-11-26 15:27:20|5758.1|5758.1|5757.85|5757.85|5758.1|5758.1|5757.85|5757.85|0
1637940450000|2021-11-26 15:27:30|5757.15|5757.15|5757.73|5757.73|5757.85|5757.85|5757.15|5757.15|0
1637940470000|2021-11-26 15:27:50|5757.4|5757.4|5757.4|5757.4|5757.4|5757.4|5757.4|5757.4|0
1637940480000|2021-11-26 15:28:00|5757.12|5757.12|5755.71|5755.71|5757.12|5757.12|5755.71|5755.71|0
1637940490000|2021-11-26 15:28:10|5754.29|5754.29|5754.29|5754.29|5754.29|5754.29|5754.29|5754.29|0
1637940500000|2021-11-26 15:28:20|5755|5755|5756.07|5756.07|5756.07|5756.07|5754.66|5754.66|0
1637940510000|2021-11-26 15:28:30|5756.78|5756.78|5756.78|5756.78|5756.78|5756.78|5756.78|5756.78|0
1637940520000|2021-11-26 15:28:40|5757.46|5757.46|5759.57|5759.57|5759.57|5759.57|5757.46|5757.46|0
1637940540000|2021-11-26 15:29:00|5760.98|5760.98|5760.98|5760.98|5760.98|5760.98|5760.98|5760.98|0
1637940550000|2021-11-26 15:29:10|5760.52|5760.52|5760.4|5760.4|5760.52|5760.52|5760.4|5760.4|0
1637940570000|2021-11-26 15:29:30|5760.63|5760.63|5760.63|5760.63|5760.63|5760.63|5760.63|5760.63|0
1637940600000|2021-11-26 15:30:00|5759.22|5759.22|5759.93|5759.93|5759.93|5759.93|5759.22|5759.22|0
1637940620000|2021-11-26 15:30:20|5760.63|5760.63|5759.93|5759.93|5760.63|5760.63|5759.93|5759.93|0
1637940630000|2021-11-26 15:30:30|5759.22|5759.22|5759.68|5759.68|5759.68|5759.68|5759.22|5759.22|0
1637940640000|2021-11-26 15:30:40|5759|5759|5759.34|5759.34|5760.05|5760.05|5759|5759|0
1637940650000|2021-11-26 15:30:50|5759.59|5759.59|5758.88|5758.88|5759.59|5759.59|5758.88|5758.88|0
1637940690000|2021-11-26 15:31:30|5759.13|5759.13|5759.13|5759.13|5759.13|5759.13|5759.13|5759.13|0
1637940710000|2021-11-26 15:31:50|5758.88|5758.88|5758.18|5758.18|5758.88|5758.88|5758.18|5758.18|0
1637940760000|2021-11-26 15:32:40|5758.88|5758.88|5758.88|5758.88|5758.88|5758.88|5758.88|5758.88|0
1637940770000|2021-11-26 15:32:50|5759.13|5759.13|5759.13|5759.13|5759.13|5759.13|5759.13|5759.13|0
1637940780000|2021-11-26 15:33:00|5759.84|5759.84|5760.18|5760.18|5760.18|5760.18|5759.84|5759.84|0
1637940790000|2021-11-26 15:33:10|5759.47|5759.47|5759.47|5759.47|5759.47|5759.47|5759.47|5759.47|0
1637940800000|2021-11-26 15:33:20|5760.18|5760.18|5761.48|5761.48|5761.48|5761.48|5760.18|5760.18|0
1637940820000|2021-11-26 15:33:40|5761.73|5761.73|5761.73|5761.73|5762.44|5762.44|5761.73|5761.73|0
1637940830000|2021-11-26 15:33:50|5760.78|5760.78|5760.07|5760.07|5760.78|5760.78|5760.07|5760.07|0
1637940840000|2021-11-26 15:34:00|5760.78|5760.78|5760.78|5760.78|5760.78|5760.78|5760.78|5760.78|0
1637940850000|2021-11-26 15:34:10|5760.89|5760.89|5760.89|5760.89|5760.89|5760.89|5760.89|5760.89|0
1637940860000|2021-11-26 15:34:20|5760.78|5760.78|5760.07|5760.07|5760.78|5760.78|5760.07|5760.07|0
1637940880000|2021-11-26 15:34:40|5760.78|5760.78|5761.01|5761.01|5761.72|5761.72|5760.78|5760.78|0
1637940900000|2021-11-26 15:35:00|5761.13|5761.13|5761.13|5761.13|5761.13|5761.13|5761.13|5761.13|0
1637940910000|2021-11-26 15:35:10|5761.83|5761.83|5762.54|5762.54|5762.54|5762.54|5761.83|5761.83|0
1637940940000|2021-11-26 15:35:40|5763.24|5763.24|5763.24|5763.24|5763.24|5763.24|5763.24|5763.24|0
1637940950000|2021-11-26 15:35:50|5762.54|5762.54|5762.54|5762.54|5762.54|5762.54|5762.54|5762.54|0
1637940960000|2021-11-26 15:36:00|5761.86|5761.86|5763.52|5763.52|5763.52|5763.52|5761.86|5761.86|0
1637940970000|2021-11-26 15:36:10|5763.18|5763.18|5764.23|5764.23|5764.23|5764.23|5763.18|5763.18|0
1637940990000|2021-11-26 15:36:30|5764.48|5764.48|5764.48|5764.48|5764.48|5764.48|5764.48|5764.48|0
1637941010000|2021-11-26 15:36:50|5766.6|5766.6|5766.84|5766.84|5766.84|5766.84|5766.6|5766.6|0
1637941020000|2021-11-26 15:37:00|5766.14|5766.14|5764.73|5764.73|5766.14|5766.14|5764.73|5764.73|0
1637941030000|2021-11-26 15:37:10|5764.48|5764.48|5764.48|5764.48|5764.48|5764.48|5764.48|5764.48|0
1637941040000|2021-11-26 15:37:20|5764.73|5764.73|5766.02|5766.02|5766.13|5766.13|5764.37|5764.37|0
1637941050000|2021-11-26 15:37:30|5764.6|5764.6|5764.83|5764.83|5764.83|5764.83|5764.49|5764.49|0
1637941070000|2021-11-26 15:37:50|5766.24|5766.24|5767.28|5767.28|5767.28|5767.28|5766.24|5766.24|0
1637941080000|2021-11-26 15:38:00|5766.58|5766.58|5767.63|5767.63|5767.63|5767.63|5766.58|5766.58|0
1637941090000|2021-11-26 15:38:10|5767.88|5767.88|5767.88|5767.88|5767.88|5767.88|5767.88|5767.88|0
1637941110000|2021-11-26 15:38:30|5767.18|5767.18|5766.47|5766.47|5767.18|5767.18|5766.47|5766.47|0
1637941120000|2021-11-26 15:38:40|5767.18|5767.18|5767.18|5767.18|5767.18|5767.18|5767.18|5767.18|0
1637941140000|2021-11-26 15:39:00|5766.83|5766.83|5766.71|5766.71|5766.83|5766.83|5766.71|5766.71|0
1637941150000|2021-11-26 15:39:10|5766.59|5766.59|5766.71|5766.71|5766.83|5766.83|5766.59|5766.59|0
1637941160000|2021-11-26 15:39:20|5766.83|5766.83|5766.83|5766.83|5766.83|5766.83|5766.83|5766.83|0
1637941180000|2021-11-26 15:39:40|5766.94|5766.94|5766.94|5766.94|5766.94|5766.94|5766.94|5766.94|0
1637941190000|2021-11-26 15:39:50|5766.71|5766.71|5766.71|5766.71|5766.71|5766.71|5766.71|5766.71|0
1637941200000|2021-11-26 15:40:00|5767.41|5767.41|5767.41|5767.41|5767.41|5767.41|5767.41|5767.41|0
1637941210000|2021-11-26 15:40:10|5767.66|5767.66|5766.71|5766.71|5767.66|5767.66|5766.71|5766.71|0
1637941220000|2021-11-26 15:40:20|5767.41|5767.41|5767.41|5767.41|5767.41|5767.41|5767.41|5767.41|0
1637941240000|2021-11-26 15:40:40|5767.66|5767.66|5767.66|5767.66|5767.66|5767.66|5767.66|5767.66|0
1637941250000|2021-11-26 15:40:50|5767.41|5767.41|5767.41|5767.41|5767.41|5767.41|5767.41|5767.41|0
1637941260000|2021-11-26 15:41:00|5766.71|5766.71|5766.71|5766.71|5766.71|5766.71|5766.71|5766.71|0
1637941280000|2021-11-26 15:41:20|5766|5766|5766|5766|5766|5766|5766|5766|0
1637941290000|2021-11-26 15:41:30|5765.89|5765.89|5765.77|5765.77|5765.89|5765.89|5765.77|5765.77|0
1637941300000|2021-11-26 15:41:40|5766.48|5766.48|5766.71|5766.71|5766.71|5766.71|5766.48|5766.48|0
1637941310000|2021-11-26 15:41:50|5766|5766|5766.5|5766.5|5767.21|5767.21|5766|5766|0
1637941350000|2021-11-26 15:42:30|5765.79|5765.79|5764.93|5764.93|5765.79|5765.79|5764.93|5764.93|0
1637941360000|2021-11-26 15:42:40|5764.22|5764.22|5764.22|5764.22|5764.22|5764.22|5764.22|5764.22|0
1637941370000|2021-11-26 15:42:50|5763.97|5763.97|5763.27|5763.27|5763.97|5763.97|5763.27|5763.27|0
1637941380000|2021-11-26 15:43:00|5764.68|5764.68|5763.97|5763.97|5764.68|5764.68|5763.97|5763.97|0
1637941400000|2021-11-26 15:43:20|5764.68|5764.68|5764.68|5764.68|5764.68|5764.68|5764.68|5764.68|0
1637941410000|2021-11-26 15:43:30|5765.39|5765.39|5765.63|5765.63|5765.63|5765.63|5765.39|5765.39|0
1637941420000|2021-11-26 15:43:40|5765.87|5765.87|5765.87|5765.87|5765.87|5765.87|5765.87|5765.87|0
1637941430000|2021-11-26 15:43:50|5765.62|5765.62|5764.91|5764.91|5765.62|5765.62|5764.91|5764.91|0
1637941450000|2021-11-26 15:44:10|5765.25|5765.25|5765.25|5765.25|5765.25|5765.25|5765.25|5765.25|0
1637941460000|2021-11-26 15:44:20|5765.6|5765.6|5765.6|5765.6|5765.6|5765.6|5765.6|5765.6|0
1637941470000|2021-11-26 15:44:30|5766.31|5766.31|5765.6|5765.6|5766.31|5766.31|5765.6|5765.6|0
1637941490000|2021-11-26 15:44:50|5767.01|5767.01|5766.31|5766.31|5767.01|5767.01|5766.31|5766.31|0
1637941500000|2021-11-26 15:45:00|5766.54|5766.54|5765.29|5765.29|5766.82|5766.82|5765.29|5765.29|0
1637941510000|2021-11-26 15:45:10|5766|5766|5766|5766|5766|5766|5766|5766|0
1637941520000|2021-11-26 15:45:20|5766.7|5766.7|5766.7|5766.7|5766.7|5766.7|5766.7|5766.7|0
1637941530000|2021-11-26 15:45:30|5767.41|5767.41|5768.95|5768.95|5768.95|5768.95|5767.41|5767.41|0
1637941540000|2021-11-26 15:45:40|5769.3|5769.3|5769.58|5769.58|5769.58|5769.58|5769.3|5769.3|0
1637941550000|2021-11-26 15:45:50|5769.33|5769.33|5769.33|5769.33|5769.33|5769.33|5769.33|5769.33|0
1637941560000|2021-11-26 15:46:00|5768.63|5768.63|5768.63|5768.63|5768.63|5768.63|5768.63|5768.63|0
1637941580000|2021-11-26 15:46:20|5768.51|5768.51|5768.63|5768.63|5768.63|5768.63|5768.51|5768.51|0
1637941590000|2021-11-26 15:46:30|5768.29|5768.29|5768.29|5768.29|5768.29|5768.29|5768.29|5768.29|0
1637941600000|2021-11-26 15:46:40|5768.79|5768.79|5767.33|5767.33|5768.79|5768.79|5767.12|5767.12|0
1637941610000|2021-11-26 15:46:50|5766.63|5766.63|5766.63|5766.63|5766.63|5766.63|5766.63|5766.63|0
1637941620000|2021-11-26 15:47:00|5767.33|5767.33|5767.33|5767.33|5768.04|5768.04|5767.33|5767.33|0
1637941630000|2021-11-26 15:47:10|5767.45|5767.45|5766.98|5766.98|5767.45|5767.45|5766.98|5766.98|0
1637941650000|2021-11-26 15:47:30|5766.28|5766.28|5767.69|5767.69|5767.69|5767.69|5766.28|5766.28|0
1637941670000|2021-11-26 15:47:50|5767.46|5767.46|5767.46|5767.46|5767.46|5767.46|5767.46|5767.46|0
1637941680000|2021-11-26 15:48:00|5767.34|5767.34|5767.34|5767.34|5767.34|5767.34|5767.34|5767.34|0
1637941700000|2021-11-26 15:48:20|5767.84|5767.84|5767.84|5767.84|5767.84|5767.84|5767.84|5767.84|0
1637941710000|2021-11-26 15:48:30|5769.25|5769.25|5768.54|5768.54|5769.95|5769.95|5768.54|5768.54|0
1637941720000|2021-11-26 15:48:40|5769.25|5769.25|5768.54|5768.54|5769.25|5769.25|5767.84|5767.84|0
1637941740000|2021-11-26 15:49:00|5768.88|5768.88|5769.59|5769.59|5769.59|5769.59|5768.88|5768.88|0
1637941760000|2021-11-26 15:49:20|5768.88|5768.88|5768.88|5768.88|5768.88|5768.88|5768.88|5768.88|0
1637941770000|2021-11-26 15:49:30|5769.59|5769.59|5769.59|5769.59|5769.59|5769.59|5769.59|5769.59|0
1637941780000|2021-11-26 15:49:40|5769.7|5769.7|5771.11|5771.11|5771.11|5771.11|5769.7|5769.7|0
1637941800000|2021-11-26 15:50:00|5771.82|5771.82|5772.16|5772.16|5772.16|5772.16|5771.82|5771.82|0
1637941810000|2021-11-26 15:50:10|5772.28|5772.28|5772.98|5772.98|5772.98|5772.98|5772.28|5772.28|0
1637941820000|2021-11-26 15:50:20|5772.86|5772.86|5772.16|5772.16|5772.86|5772.86|5772.16|5772.16|0
1637941830000|2021-11-26 15:50:30|5771.45|5771.45|5770.41|5770.41|5771.45|5771.45|5770.41|5770.41|0
1637941840000|2021-11-26 15:50:40|5769.7|5769.7|5769.7|5769.7|5769.7|5769.7|5769.7|5769.7|0
1637941850000|2021-11-26 15:50:50|5769.59|5769.59|5768.17|5768.17|5769.59|5769.59|5768.17|5768.17|0
1637941860000|2021-11-26 15:51:00|5768.34|5768.34|5767.52|5767.52|5768.34|5768.34|5767.52|5767.52|0
1637941870000|2021-11-26 15:51:10|5767.85|5767.85|5767.85|5767.85|5767.85|5767.85|5767.85|5767.85|0
1637941880000|2021-11-26 15:51:20|5768.56|5768.56|5768.22|5768.22|5768.56|5768.56|5768.22|5768.22|0
1637941890000|2021-11-26 15:51:30|5768.93|5768.93|5768.47|5768.47|5768.93|5768.93|5768.22|5768.22|0
1637941900000|2021-11-26 15:51:40|5768.59|5768.59|5770|5770|5770|5770|5768.59|5768.59|0
1637941930000|2021-11-26 15:52:10|5770.25|5770.25|5771.53|5771.53|5771.53|5771.53|5770.25|5770.25|0
1637941940000|2021-11-26 15:52:20|5770.94|5770.94|5770.94|5770.94|5770.94|5770.94|5770.94|5770.94|0
1637941960000|2021-11-26 15:52:40|5771.64|5771.64|5772.35|5772.35|5772.35|5772.35|5771.64|5771.64|0
1637941970000|2021-11-26 15:52:50|5772.47|5772.47|5773.64|5773.64|5773.64|5773.64|5772.47|5772.47|0
1637941980000|2021-11-26 15:53:00|5772.93|5772.93|5772.23|5772.23|5772.93|5772.93|5772.23|5772.23|0
1637941990000|2021-11-26 15:53:10|5774.35|5774.35|5774.35|5774.35|5774.35|5774.35|5774.35|5774.35|0
1637942000000|2021-11-26 15:53:20|5773.64|5773.64|5773.64|5773.64|5773.64|5773.64|5773.64|5773.64|0
1637942030000|2021-11-26 15:53:50|5773.52|5773.52|5773.52|5773.52|5773.52|5773.52|5773.52|5773.52|0
1637942060000|2021-11-26 15:54:20|5773.41|5773.41|5772.7|5772.7|5773.41|5773.41|5772.7|5772.7|0
1637942070000|2021-11-26 15:54:30|5772.58|5772.58|5771.76|5771.76|5772.58|5772.58|5771.76|5771.76|0
1637942090000|2021-11-26 15:54:50|5771.51|5771.51|5771.51|5771.51|5771.51|5771.51|5771.51|5771.51|0
1637942100000|2021-11-26 15:55:00|5770.81|5770.81|5770.56|5770.56|5770.81|5770.81|5769.85|5769.85|0
1637942110000|2021-11-26 15:55:10|5770.31|5770.31|5769.6|5769.6|5771.02|5771.02|5769.6|5769.6|0
1637942120000|2021-11-26 15:55:20|5769.37|5769.37|5769.37|5769.37|5769.37|5769.37|5769.37|5769.37|0
1637942130000|2021-11-26 15:55:30|5769.03|5769.03|5769.03|5769.03|5769.03|5769.03|5769.03|5769.03|0
1637942140000|2021-11-26 15:55:40|5768.78|5768.78|5768.78|5768.78|5768.78|5768.78|5768.78|5768.78|0
1637942150000|2021-11-26 15:55:50|5768.08|5768.08|5767.03|5767.03|5768.08|5768.08|5767.03|5767.03|0
1637942160000|2021-11-26 15:56:00|5767.74|5767.74|5768.44|5768.44|5768.44|5768.44|5767.74|5767.74|0
1637942170000|2021-11-26 15:56:10|5767.74|5767.74|5767.74|5767.74|5767.74|5767.74|5767.74|5767.74|0
1637942180000|2021-11-26 15:56:20|5767.03|5767.03|5767.03|5767.03|5767.03|5767.03|5767.03|5767.03|0
1637942190000|2021-11-26 15:56:30|5766.53|5766.53|5766.53|5766.53|5766.53|5766.53|5766.53|5766.53|0
1637942200000|2021-11-26 15:56:40|5765.83|5765.83|5765.83|5765.83|5765.83|5765.83|5765.83|5765.83|0
1637942220000|2021-11-26 15:57:00|5765.95|5765.95|5766.77|5766.77|5766.77|5766.77|5765.95|5765.95|0
1637942230000|2021-11-26 15:57:10|5767.02|5767.02|5768.43|5768.43|5768.43|5768.43|5767.02|5767.02|0
1637942240000|2021-11-26 15:57:20|5768.78|5768.78|5768.78|5768.78|5768.78|5768.78|5768.78|5768.78|0
1637942250000|2021-11-26 15:57:30|5770.19|5770.19|5768.66|5768.66|5770.19|5770.19|5768.66|5768.66|0
1637942260000|2021-11-26 15:57:40|5769.37|5769.37|5769.37|5769.37|5769.37|5769.37|5769.37|5769.37|0
1637942270000|2021-11-26 15:57:50|5769.48|5769.48|5769.37|5769.37|5769.48|5769.48|5769.37|5769.37|0
1637942290000|2021-11-26 15:58:10|5769.25|5769.25|5769.25|5769.25|5769.25|5769.25|5769.25|5769.25|0
1637942300000|2021-11-26 15:58:20|5769.96|5769.96|5768.9|5768.9|5769.96|5769.96|5768.9|5768.9|0
1637942310000|2021-11-26 15:58:30|5769.18|5769.18|5769.31|5769.31|5769.43|5769.43|5769.18|5769.18|0
1637942320000|2021-11-26 15:58:40|5769.19|5769.19|5772.85|5772.85|5772.85|5772.85|5769.19|5769.19|0
1637942340000|2021-11-26 15:59:00|5772.97|5772.97|5772.97|5772.97|5772.97|5772.97|5772.97|5772.97|0
1637942350000|2021-11-26 15:59:10|5773.47|5773.47|5775.16|5775.16|5775.16|5775.16|5773.47|5773.47|0
1637942360000|2021-11-26 15:59:20|5776.57|5776.57|5776.91|5776.91|5776.91|5776.91|5776.57|5776.57|0
1637942380000|2021-11-26 15:59:40|5777.25|5777.25|5777.95|5777.95|5777.95|5777.95|5777.25|5777.25|0
1637942400000|2021-11-26 16:00:00|5777.25|5777.25|5777.01|5777.01|5777.25|5777.25|5777.01|5777.01|0
1637942410000|2021-11-26 16:00:10|5775.97|5775.97|5775.97|5775.97|5775.97|5775.97|5775.97|5775.97|0
1637942430000|2021-11-26 16:00:30|5774.56|5774.56|5773.85|5773.85|5774.56|5774.56|5773.85|5773.85|0
1637942440000|2021-11-26 16:00:40|5773.6|5773.6|5772.93|5772.93|5773.6|5773.6|5772.93|5772.93|0
1637942460000|2021-11-26 16:01:00|5773.26|5773.26|5773.26|5773.26|5773.26|5773.26|5773.26|5773.26|0
1637942490000|2021-11-26 16:01:30|5772.56|5772.56|5772.56|5772.56|5773.26|5773.26|5772.56|5772.56|0
1637942510000|2021-11-26 16:01:50|5772.68|5772.68|5772.68|5772.68|5772.79|5772.79|5772.68|5772.68|0
1637942520000|2021-11-26 16:02:00|5771.97|5771.97|5771.26|5771.26|5772.68|5772.68|5771.26|5771.26|0
1637942530000|2021-11-26 16:02:10|5771.01|5771.01|5770.77|5770.77|5771.01|5771.01|5770.77|5770.77|0
1637942540000|2021-11-26 16:02:20|5769.81|5769.81|5768.6|5768.6|5769.81|5769.81|5768.49|5768.49|0
1637942550000|2021-11-26 16:02:30|5770.02|5770.02|5770.02|5770.02|5770.02|5770.02|5770.02|5770.02|0
1637942560000|2021-11-26 16:02:40|5769.31|5769.31|5769.31|5769.31|5769.31|5769.31|5769.31|5769.31|0
1637942590000|2021-11-26 16:03:10|5767.9|5767.9|5768.6|5768.6|5768.6|5768.6|5767.9|5767.9|0
1637942600000|2021-11-26 16:03:20|5767.56|5767.56|5766.36|5766.36|5767.56|5767.56|5766.36|5766.36|0
1637942610000|2021-11-26 16:03:30|5767.77|5767.77|5767.77|5767.77|5767.77|5767.77|5767.77|5767.77|0
1637942620000|2021-11-26 16:03:40|5768.47|5768.47|5767.77|5767.77|5768.47|5768.47|5767.77|5767.77|0
1637942630000|2021-11-26 16:03:50|5768.47|5768.47|5768.72|5768.72|5768.72|5768.72|5768.47|5768.47|0
1637942640000|2021-11-26 16:04:00|5768.02|5768.02|5769.43|5769.43|5770.13|5770.13|5768.02|5768.02|0
1637942650000|2021-11-26 16:04:10|5768.72|5768.72|5768.72|5768.72|5768.72|5768.72|5768.72|5768.72|0
1637942660000|2021-11-26 16:04:20|5768.6|5768.6|5767.9|5767.9|5768.6|5768.6|5767.9|5767.9|0
1637942680000|2021-11-26 16:04:40|5768.6|5768.6|5768.6|5768.6|5768.6|5768.6|5768.6|5768.6|0
1637942710000|2021-11-26 16:05:10|5767.9|5767.9|5764.49|5764.49|5767.9|5767.9|5764.49|5764.49|0
1637942720000|2021-11-26 16:05:20|5765.19|5765.19|5765.19|5765.19|5765.19|5765.19|5765.19|5765.19|0
1637942730000|2021-11-26 16:05:30|5765.08|5765.08|5762.62|5762.62|5765.08|5765.08|5762.62|5762.62|0
1637942740000|2021-11-26 16:05:40|5762.13|5762.13|5759.38|5759.38|5762.13|5762.13|5758.67|5758.67|0
1637942750000|2021-11-26 16:05:50|5759.61|5759.61|5759.61|5759.61|5759.61|5759.61|5759.61|5759.61|0
1637942760000|2021-11-26 16:06:00|5759.5|5759.5|5760.79|5760.79|5760.91|5760.91|5759.5|5759.5|0
1637942770000|2021-11-26 16:06:10|5760.09|5760.09|5760.09|5760.09|5760.09|5760.09|5760.09|5760.09|0
1637942780000|2021-11-26 16:06:20|5759.74|5759.74|5758.9|5758.9|5759.74|5759.74|5758.9|5758.9|0
1637942790000|2021-11-26 16:06:30|5759.15|5759.15|5759.03|5759.03|5759.15|5759.15|5759.03|5759.03|0
1637942800000|2021-11-26 16:06:40|5758.32|5758.32|5756.91|5756.91|5758.32|5758.32|5756.91|5756.91|0
1637942810000|2021-11-26 16:06:50|5757.62|5757.62|5757.87|5757.87|5757.87|5757.87|5757.62|5757.62|0
1637942820000|2021-11-26 16:07:00|5757.16|5757.16|5757.16|5757.16|5757.16|5757.16|5757.16|5757.16|0
1637942830000|2021-11-26 16:07:10|5756.46|5756.46|5756.22|5756.22|5756.46|5756.46|5756.22|5756.22|0
1637942840000|2021-11-26 16:07:20|5755.52|5755.52|5755.52|5755.52|5755.52|5755.52|5755.52|5755.52|0
1637942850000|2021-11-26 16:07:30|5754.81|5754.81|5754.1|5754.1|5754.81|5754.81|5754.1|5754.1|0
1637942860000|2021-11-26 16:07:40|5754.81|5754.81|5755.04|5755.04|5755.04|5755.04|5754.81|5754.81|0
1637942870000|2021-11-26 16:07:50|5754.34|5754.34|5754.34|5754.34|5754.34|5754.34|5754.34|5754.34|0
1637942890000|2021-11-26 16:08:10|5754|5754|5754|5754|5754|5754|5754|5754|0
1637942900000|2021-11-26 16:08:20|5753.29|5753.29|5753.29|5753.29|5753.29|5753.29|5753.29|5753.29|0
1637942920000|2021-11-26 16:08:40|5754|5754|5754|5754|5754|5754|5754|5754|0
1637942930000|2021-11-26 16:08:50|5753.53|5753.53|5753.18|5753.18|5754.03|5754.03|5753.18|5753.18|0
1637942960000|2021-11-26 16:09:20|5753.88|5753.88|5753.18|5753.18|5754.59|5754.59|5753.18|5753.18|0
1637942970000|2021-11-26 16:09:30|5751.77|5751.77|5751.77|5751.77|5751.77|5751.77|5751.77|5751.77|0
1637942990000|2021-11-26 16:09:50|5749.65|5749.65|5749.65|5749.65|5749.65|5749.65|5749.65|5749.65|0
1637943000000|2021-11-26 16:10:00|5748.94|5748.94|5748.94|5748.94|5748.94|5748.94|5747.53|5747.53|0
1637943010000|2021-11-26 16:10:10|5748.24|5748.24|5748.24|5748.24|5748.24|5748.24|5748.24|5748.24|0
1637943020000|2021-11-26 16:10:20|5747.53|5747.53|5747.53|5747.53|5747.53|5747.53|5747.53|5747.53|0
1637943030000|2021-11-26 16:10:30|5746.82|5746.82|5746.82|5746.82|5748.24|5748.24|5746.82|5746.82|0
1637943040000|2021-11-26 16:10:40|5746.58|5746.58|5745.87|5745.87|5746.58|5746.58|5745.87|5745.87|0
1637943050000|2021-11-26 16:10:50|5744.46|5744.46|5744.46|5744.46|5746.58|5746.58|5743.75|5743.75|0
1637943060000|2021-11-26 16:11:00|5745.87|5745.87|5745.28|5745.28|5745.87|5745.87|5743.75|5743.75|0
1637943070000|2021-11-26 16:11:10|5745.99|5745.99|5747.4|5747.4|5747.4|5747.4|5745.99|5745.99|0
1637943080000|2021-11-26 16:11:20|5748.1|5748.1|5746.69|5746.69|5748.1|5748.1|5746.69|5746.69|0
1637943090000|2021-11-26 16:11:30|5745.99|5745.99|5745.4|5745.4|5745.99|5745.99|5745.4|5745.4|0
1637943100000|2021-11-26 16:11:40|5745.06|5745.06|5743.12|5743.12|5745.06|5745.06|5743.12|5743.12|0
1637943110000|2021-11-26 16:11:50|5741.71|5741.71|5741.02|5741.02|5741.71|5741.71|5741|5741|0
1637943120000|2021-11-26 16:12:00|5740.31|5740.31|5739.82|5739.82|5740.31|5740.31|5739.82|5739.82|0
1637943130000|2021-11-26 16:12:10|5741.23|5741.23|5739.48|5739.48|5741.23|5741.23|5738.4|5738.4|0
1637943140000|2021-11-26 16:12:20|5739.2|5739.2|5739.2|5739.2|5739.2|5739.2|5739.2|5739.2|0
1637943150000|2021-11-26 16:12:30|5738.49|5738.49|5739.2|5739.2|5739.2|5739.2|5738.49|5738.49|0
1637943160000|2021-11-26 16:12:40|5741.32|5741.32|5743.68|5743.68|5743.68|5743.68|5740.86|5740.86|0
1637943170000|2021-11-26 16:12:50|5742.27|5742.27|5742.02|5742.02|5742.27|5742.27|5742.02|5742.02|0
1637943180000|2021-11-26 16:13:00|5741.77|5741.77|5742.48|5742.48|5742.48|5742.48|5741.77|5741.77|0
1637943190000|2021-11-26 16:13:10|5743.89|5743.89|5741.77|5741.77|5743.89|5743.89|5741.77|5741.77|0
1637943200000|2021-11-26 16:13:20|5742.48|5742.48|5742.48|5742.48|5742.48|5742.48|5742.48|5742.48|0
1637943210000|2021-11-26 16:13:30|5742.36|5742.36|5742.48|5742.48|5742.48|5742.48|5742.36|5742.36|0
1637943220000|2021-11-26 16:13:40|5741.77|5741.77|5741.77|5741.77|5741.77|5741.77|5741.77|5741.77|0
1637943230000|2021-11-26 16:13:50|5741.66|5741.66|5742.36|5742.36|5742.36|5742.36|5741.66|5741.66|0
1637943240000|2021-11-26 16:14:00|5743.07|5743.07|5742.95|5742.95|5743.18|5743.18|5742.95|5742.95|0
1637943250000|2021-11-26 16:14:10|5742.25|5742.25|5741.57|5741.57|5742.25|5742.25|5741.54|5741.54|0
1637943260000|2021-11-26 16:14:20|5741.45|5741.45|5741.1|5741.1|5741.8|5741.8|5741.1|5741.1|0
1637943270000|2021-11-26 16:14:30|5740.39|5740.39|5741.1|5741.1|5741.1|5741.1|5740.39|5740.39|0
1637943280000|2021-11-26 16:14:40|5740.39|5740.39|5738.64|5738.64|5740.39|5740.39|5738.64|5738.64|0
1637943290000|2021-11-26 16:14:50|5737.23|5737.23|5737.23|5737.23|5737.23|5737.23|5737.23|5737.23|0
1637943300000|2021-11-26 16:15:00|5736.73|5736.73|5736.14|5736.14|5737.55|5737.55|5736.03|5736.03|0
1637943310000|2021-11-26 16:15:10|5735.1|5735.1|5734.76|5734.76|5735.46|5735.46|5734.05|5734.05|0
1637943320000|2021-11-26 16:15:20|5734.51|5734.51|5733.61|5733.61|5734.94|5734.94|5732.2|5732.2|0
1637943330000|2021-11-26 16:15:30|5732.91|5732.91|5733.61|5733.61|5733.61|5733.61|5732.91|5732.91|0
1637943340000|2021-11-26 16:15:40|5734.32|5734.32|5733.61|5733.61|5734.32|5734.32|5733.61|5733.61|0
1637943360000|2021-11-26 16:16:00|5733.5|5733.5|5732.08|5732.08|5733.5|5733.5|5732.08|5732.08|0
1637943370000|2021-11-26 16:16:10|5731.84|5731.84|5732.54|5732.54|5732.54|5732.54|5731.84|5731.84|0
1637943380000|2021-11-26 16:16:20|5731.13|5731.13|5730.31|5730.31|5731.13|5731.13|5730.31|5730.31|0
1637943390000|2021-11-26 16:16:30|5731.01|5731.01|5730.44|5730.44|5731.85|5731.85|5730.44|5730.44|0
1637943410000|2021-11-26 16:16:50|5731.85|5731.85|5730.32|5730.32|5731.85|5731.85|5730.32|5730.32|0
1637943420000|2021-11-26 16:17:00|5730.09|5730.09|5730.09|5730.09|5730.09|5730.09|5730.09|5730.09|0
1637943440000|2021-11-26 16:17:20|5730.21|5730.21|5731.16|5731.16|5731.87|5731.87|5729.5|5729.5|0
1637943450000|2021-11-26 16:17:30|5731.28|5731.28|5733.37|5733.37|5733.37|5733.37|5731.28|5731.28|0
1637943460000|2021-11-26 16:17:40|5733.62|5733.62|5732.57|5732.57|5733.62|5733.62|5732.57|5732.57|0
1637943480000|2021-11-26 16:18:00|5732.91|5732.91|5732.91|5732.91|5735.03|5735.03|5732.91|5732.91|0
1637943490000|2021-11-26 16:18:10|5734.32|5734.32|5734.32|5734.32|5734.32|5734.32|5734.32|5734.32|0
1637943500000|2021-11-26 16:18:20|5733.62|5733.62|5733.9|5733.9|5733.9|5733.9|5733.62|5733.62|0
1637943520000|2021-11-26 16:18:40|5733.19|5733.19|5732.57|5732.57|5733.19|5733.19|5731.16|5731.16|0
1637943530000|2021-11-26 16:18:50|5729.75|5729.75|5731.16|5731.16|5731.16|5731.16|5729.75|5729.75|0
1637943540000|2021-11-26 16:19:00|5732.57|5732.57|5732.57|5732.57|5732.57|5732.57|5732.57|5732.57|0
1637943550000|2021-11-26 16:19:10|5731.87|5731.87|5732.57|5732.57|5732.57|5732.57|5731.16|5731.16|0
1637943560000|2021-11-26 16:19:20|5731.87|5731.87|5731.4|5731.4|5731.87|5731.87|5731.4|5731.4|0
1637943570000|2021-11-26 16:19:30|5731.52|5731.52|5731.52|5731.52|5731.52|5731.52|5731.52|5731.52|0
1637943580000|2021-11-26 16:19:40|5731.27|5731.27|5728.93|5728.93|5731.27|5731.27|5728.93|5728.93|0
1637943590000|2021-11-26 16:19:50|5729.04|5729.04|5730.6|5730.6|5730.95|5730.95|5729.04|5729.04|0
1637943600000|2021-11-26 16:20:00|5729.9|5729.9|5732.47|5732.47|5732.48|5732.48|5729.9|5729.9|0
1637943610000|2021-11-26 16:20:10|5732.7|5732.7|5733.62|5733.62|5733.62|5733.62|5732.7|5732.7|0
1637943620000|2021-11-26 16:20:20|5733.87|5733.87|5735.04|5735.04|5735.04|5735.04|5733.87|5733.87|0
1637943630000|2021-11-26 16:20:30|5734.34|5734.34|5734.34|5734.34|5735.75|5735.75|5734.34|5734.34|0
1637943640000|2021-11-26 16:20:40|5736.46|5736.46|5736.46|5736.46|5736.46|5736.46|5736.46|5736.46|0
1637943650000|2021-11-26 16:20:50|5735.04|5735.04|5735.63|5735.63|5735.63|5735.63|5734.22|5734.22|0
1637943670000|2021-11-26 16:21:10|5734.95|5734.95|5734.95|5734.95|5734.95|5734.95|5734.25|5734.25|0
1637943680000|2021-11-26 16:21:20|5733.54|5733.54|5734.25|5734.25|5734.25|5734.25|5733.43|5733.43|0
1637943690000|2021-11-26 16:21:30|5734.95|5734.95|5734.95|5734.95|5734.95|5734.95|5734.25|5734.25|0
1637943700000|2021-11-26 16:21:40|5734.72|5734.72|5734.72|5734.72|5734.72|5734.72|5734.72|5734.72|0
1637943710000|2021-11-26 16:21:50|5736.13|5736.13|5734.72|5734.72|5736.13|5736.13|5734.72|5734.72|0
1637943720000|2021-11-26 16:22:00|5734.6|5734.6|5734.49|5734.49|5734.94|5734.94|5734.37|5734.37|0
1637943730000|2021-11-26 16:22:10|5734.83|5734.83|5732.28|5732.28|5734.83|5734.83|5732.28|5732.28|0
1637943740000|2021-11-26 16:22:20|5732.05|5732.05|5731.83|5731.83|5734.14|5734.14|5731.83|5731.83|0
1637943750000|2021-11-26 16:22:30|5732.11|5732.11|5731.62|5731.62|5732.45|5732.45|5731.62|5731.62|0
1637943760000|2021-11-26 16:22:40|5731.51|5731.51|5731.51|5731.51|5731.51|5731.51|5731.17|5731.17|0
1637943770000|2021-11-26 16:22:50|5731.84|5731.84|5732.18|5732.18|5732.18|5732.18|5731.84|5731.84|0
1637943780000|2021-11-26 16:23:00|5731.51|5731.51|5730.52|5730.52|5731.51|5731.51|5729.81|5729.81|0
1637943790000|2021-11-26 16:23:10|5730.18|5730.18|5730.06|5730.06|5730.18|5730.18|5730.06|5730.06|0
1637943800000|2021-11-26 16:23:20|5730.3|5730.3|5729.34|5729.34|5731|5731|5729.34|5729.34|0
1637943810000|2021-11-26 16:23:30|5730.05|5730.05|5728.32|5728.32|5730.05|5730.05|5728.32|5728.32|0
1637943820000|2021-11-26 16:23:40|5728.43|5728.43|5727.61|5727.61|5728.43|5728.43|5727.61|5727.61|0
1637943830000|2021-11-26 16:23:50|5727.96|5727.96|5728.3|5728.3|5728.3|5728.3|5727.96|5727.96|0
1637943840000|2021-11-26 16:24:00|5729.71|5729.71|5728.42|5728.42|5729.71|5729.71|5728.42|5728.42|0
1637943860000|2021-11-26 16:24:20|5728.65|5728.65|5728.77|5728.77|5728.77|5728.77|5728.65|5728.65|0
1637943870000|2021-11-26 16:24:30|5729.11|5729.11|5729.11|5729.11|5729.11|5729.11|5729.11|5729.11|0
1637943880000|2021-11-26 16:24:40|5729.81|5729.81|5730.8|5730.8|5730.8|5730.8|5729.81|5729.81|0
1637943890000|2021-11-26 16:24:50|5729.39|5729.39|5730.58|5730.58|5730.58|5730.58|5729.16|5729.16|0
1637943900000|2021-11-26 16:25:00|5729.41|5729.41|5730.82|5730.82|5730.82|5730.82|5729.41|5729.41|0
1637943920000|2021-11-26 16:25:20|5729.41|5729.41|5730|5730|5731.16|5731.16|5729.41|5729.41|0
1637943930000|2021-11-26 16:25:30|5730.71|5730.71|5731.41|5731.41|5731.41|5731.41|5730.71|5730.71|0
1637943940000|2021-11-26 16:25:40|5730|5730|5729.18|5729.18|5730.71|5730.71|5729.18|5729.18|0
1637943950000|2021-11-26 16:25:50|5729.52|5729.52|5729.4|5729.4|5730.22|5730.22|5729.4|5729.4|0
1637943960000|2021-11-26 16:26:00|5728.35|5728.35|5727.65|5727.65|5728.35|5728.35|5726.6|5726.6|0
1637943970000|2021-11-26 16:26:10|5726.94|5726.94|5729.41|5729.41|5729.41|5729.41|5726.94|5726.94|0
1637943980000|2021-11-26 16:26:20|5728.7|5728.7|5727.77|5727.77|5728.7|5728.7|5727.77|5727.77|0
1637943990000|2021-11-26 16:26:30|5728.1|5728.1|5728.1|5728.1|5728.1|5728.1|5728.1|5728.1|0
1637944010000|2021-11-26 16:26:50|5729.52|5729.52|5729.4|5729.4|5729.52|5729.52|5729.4|5729.4|0
1637944020000|2021-11-26 16:27:00|5729.65|5729.65|5731.03|5731.03|5731.03|5731.03|5729.65|5729.65|0
1637944030000|2021-11-26 16:27:10|5728.91|5728.91|5728.91|5728.91|5728.91|5728.91|5728.91|5728.91|0
1637944040000|2021-11-26 16:27:20|5730.33|5730.33|5729.93|5729.93|5730.6|5730.6|5729.93|5729.93|0
1637944050000|2021-11-26 16:27:30|5731.34|5731.34|5730.88|5730.88|5731.34|5731.34|5730.63|5730.63|0
1637944060000|2021-11-26 16:27:40|5731.59|5731.59|5731.59|5731.59|5731.59|5731.59|5731.59|5731.59|0
1637944070000|2021-11-26 16:27:50|5732.29|5732.29|5731.13|5731.13|5732.29|5732.29|5730.88|5730.88|0
1637944080000|2021-11-26 16:28:00|5732.54|5732.54|5733.25|5733.25|5733.25|5733.25|5732.54|5732.54|0
1637944090000|2021-11-26 16:28:10|5733.59|5733.59|5733.59|5733.59|5733.59|5733.59|5733.59|5733.59|0
1637944100000|2021-11-26 16:28:20|5733.47|5733.47|5732.06|5732.06|5733.47|5733.47|5732.06|5732.06|0
1637944120000|2021-11-26 16:28:40|5730.65|5730.65|5728.99|5728.99|5730.65|5730.65|5728.99|5728.99|0
1637944130000|2021-11-26 16:28:50|5728.31|5728.31|5728.73|5728.73|5728.73|5728.73|5728.03|5728.03|0
1637944140000|2021-11-26 16:29:00|5728.03|5728.03|5728.25|5728.25|5728.96|5728.96|5727.91|5727.91|0
1637944150000|2021-11-26 16:29:10|5729.66|5729.66|5726.67|5726.67|5729.66|5729.66|5726.67|5726.67|0
1637944160000|2021-11-26 16:29:20|5724.58|5724.58|5723.07|5723.07|5724.58|5724.58|5722.22|5722.22|0
1637944170000|2021-11-26 16:29:30|5723.4|5723.4|5726|5726|5726|5726|5723.4|5723.4|0
1637944180000|2021-11-26 16:29:40|5724.59|5724.59|5725.05|5725.05|5726|5726|5724.59|5724.59|0
1637944190000|2021-11-26 16:29:50|5724.77|5724.77|5725.4|5725.4|5725.4|5725.4|5723.71|5723.71|0
1638173700000|2021-11-29 08:15:00|5733.1|5733.1|5732.15|5732.15|5733.78|5733.78|5731.91|5731.91|0
1638173710000|2021-11-29 08:15:10|5731.68|5731.68|5731.89|5731.89|5732.13|5732.13|5731.07|5731.07|0
1638173720000|2021-11-29 08:15:20|5732.13|5732.13|5732.13|5732.13|5732.13|5732.13|5732.13|5732.13|0
1638173730000|2021-11-29 08:15:30|5732.83|5732.83|5736.36|5736.36|5736.36|5736.36|5732.83|5732.83|0
1638173740000|2021-11-29 08:15:40|5736.86|5736.86|5734.74|5734.74|5736.86|5736.86|5734.74|5734.74|0
1638173750000|2021-11-29 08:15:50|5733.9|5733.9|5733.9|5733.9|5733.9|5733.9|5733.9|5733.9|0
1638173760000|2021-11-29 08:16:00|5733.2|5733.2|5732.49|5732.49|5733.2|5733.2|5732.49|5732.49|0
1638173770000|2021-11-29 08:16:10|5733.05|5733.05|5733.76|5733.76|5733.76|5733.76|5733.05|5733.05|0
1638173780000|2021-11-29 08:16:20|5733.05|5733.05|5732.71|5732.71|5733.05|5733.05|5732.71|5732.71|0
1638173800000|2021-11-29 08:16:40|5731.47|5731.47|5728.51|5728.51|5731.47|5731.47|5727.84|5727.84|0
1638173810000|2021-11-29 08:16:50|5729.93|5729.93|5729.93|5729.93|5729.93|5729.93|5729.93|5729.93|0
1638173830000|2021-11-29 08:17:10|5729.65|5729.65|5729.65|5729.65|5729.65|5729.65|5729.65|5729.65|0
1638173840000|2021-11-29 08:17:20|5730.14|5730.14|5730.14|5730.14|5730.14|5730.14|5730.14|5730.14|0
1638173890000|2021-11-29 08:18:10|5730.85|5730.85|5729.44|5729.44|5730.85|5730.85|5729.44|5729.44|0
1638173900000|2021-11-29 08:18:20|5730.14|5730.14|5730.14|5730.14|5730.14|5730.14|5730.14|5730.14|0
1638173920000|2021-11-29 08:18:40|5730.42|5730.42|5731.83|5731.83|5731.83|5731.83|5730.42|5730.42|0
1638173930000|2021-11-29 08:18:50|5732.54|5732.54|5733.47|5733.47|5733.47|5733.47|5732.54|5732.54|0
1638173940000|2021-11-29 08:19:00|5732.97|5732.97|5733.72|5733.72|5733.72|5733.72|5732.97|5732.97|0
1638173950000|2021-11-29 08:19:10|5733.38|5733.38|5733.38|5733.38|5733.38|5733.38|5733.38|5733.38|0
1638173980000|2021-11-29 08:19:40|5733.63|5733.63|5734.83|5734.83|5734.83|5734.83|5733.63|5733.63|0
1638173990000|2021-11-29 08:19:50|5738.4|5738.4|5738.15|5738.15|5738.4|5738.4|5737.44|5737.44|0
1638174000000|2021-11-29 08:20:00|5738.5|5738.5|5737.09|5737.09|5738.5|5738.5|5735.68|5735.68|0
1638174010000|2021-11-29 08:20:10|5736.38|5736.38|5736.38|5736.38|5736.38|5736.38|5736.38|5736.38|0
1638174020000|2021-11-29 08:20:20|5737.4|5737.4|5737.06|5737.06|5737.4|5737.4|5737.06|5737.06|0
1638174040000|2021-11-29 08:20:40|5737.88|5737.88|5737.88|5737.88|5737.88|5737.88|5737.88|5737.88|0
1638174090000|2021-11-29 08:21:30|5738.58|5738.58|5738.58|5738.58|5738.58|5738.58|5738.58|5738.58|0
1638174100000|2021-11-29 08:21:40|5736.79|5736.79|5735.38|5735.38|5736.79|5736.79|5735.38|5735.38|0
1638174110000|2021-11-29 08:21:50|5736.09|5736.09|5736.09|5736.09|5736.09|5736.09|5736.09|5736.09|0
1638174120000|2021-11-29 08:22:00|5735.38|5735.38|5735.38|5735.38|5735.38|5735.38|5735.38|5735.38|0
1638174130000|2021-11-29 08:22:10|5735.88|5735.88|5736.13|5736.13|5736.13|5736.13|5735.88|5735.88|0
1638174140000|2021-11-29 08:22:20|5736.24|5736.24|5736.01|5736.01|5736.24|5736.24|5735.78|5735.78|0
1638174160000|2021-11-29 08:22:40|5736.29|5736.29|5737.7|5737.7|5738.41|5738.41|5736.29|5736.29|0
1638174170000|2021-11-29 08:22:50|5737|5737|5737|5737|5737|5737|5737|5737|0
1638174180000|2021-11-29 08:23:00|5736.29|5736.29|5736.29|5736.29|5736.29|5736.29|5736.29|5736.29|0
1638174200000|2021-11-29 08:23:20|5737|5737|5737.7|5737.7|5737.7|5737.7|5737|5737|0
1638174230000|2021-11-29 08:23:50|5738.41|5738.41|5738.41|5738.41|5738.41|5738.41|5738.41|5738.41|0
1638174240000|2021-11-29 08:24:00|5737.7|5737.7|5736.75|5736.75|5737.7|5737.7|5736.75|5736.75|0
1638174260000|2021-11-29 08:24:20|5737.45|5737.45|5737.45|5737.45|5737.45|5737.45|5737.45|5737.45|0
1638174280000|2021-11-29 08:24:40|5737.17|5737.17|5737.17|5737.17|5737.17|5737.17|5737.17|5737.17|0
1638174310000|2021-11-29 08:25:10|5737.51|5737.51|5736.47|5736.47|5737.51|5737.51|5736.47|5736.47|0
1638174320000|2021-11-29 08:25:20|5737.88|5737.88|5738.22|5738.22|5738.22|5738.22|5737.17|5737.17|0
1638174330000|2021-11-29 08:25:30|5737.51|5737.51|5736.46|5736.46|5737.51|5737.51|5736.46|5736.46|0
1638174350000|2021-11-29 08:25:50|5735.75|5735.75|5734.67|5734.67|5735.75|5735.75|5734.67|5734.67|0
1638174360000|2021-11-29 08:26:00|5734.43|5734.43|5734.43|5734.43|5734.43|5734.43|5734.43|5734.43|0
1638174370000|2021-11-29 08:26:10|5733.66|5733.66|5732.72|5732.72|5733.66|5733.66|5732.6|5732.6|0
1638174380000|2021-11-29 08:26:20|5734.13|5734.13|5734.83|5734.83|5734.83|5734.83|5734.13|5734.13|0
1638174400000|2021-11-29 08:26:40|5735.51|5735.51|5737.42|5737.42|5737.42|5737.42|5735.51|5735.51|0
1638174410000|2021-11-29 08:26:50|5738.13|5738.13|5738.13|5738.13|5738.13|5738.13|5738.13|5738.13|0
1638174420000|2021-11-29 08:27:00|5738.83|5738.83|5736.01|5736.01|5738.83|5738.83|5736.01|5736.01|0
1638174430000|2021-11-29 08:27:10|5736.83|5736.83|5736.83|5736.83|5736.83|5736.83|5736.83|5736.83|0
1638174440000|2021-11-29 08:27:20|5737.53|5737.53|5737.53|5737.53|5737.53|5737.53|5737.53|5737.53|0
1638174460000|2021-11-29 08:27:40|5736.83|5736.83|5736.83|5736.83|5736.83|5736.83|5736.83|5736.83|0
1638174480000|2021-11-29 08:28:00|5736.12|5736.12|5736.12|5736.12|5736.12|5736.12|5736.12|5736.12|0
1638174490000|2021-11-29 08:28:10|5735.41|5735.41|5736.12|5736.12|5736.12|5736.12|5735.41|5735.41|0
1638174510000|2021-11-29 08:28:30|5735.65|5735.65|5742.34|5742.34|5742.34|5742.34|5735.43|5735.43|0
1638174520000|2021-11-29 08:28:40|5742.62|5742.62|5744.74|5744.74|5744.74|5744.74|5742.62|5742.62|0
1638174530000|2021-11-29 08:28:50|5744.03|5744.03|5744.03|5744.03|5744.03|5744.03|5744.03|5744.03|0
1638174540000|2021-11-29 08:29:00|5743.8|5743.8|5743.8|5743.8|5743.8|5743.8|5743.8|5743.8|0
1638174550000|2021-11-29 08:29:10|5744.51|5744.51|5744.51|5744.51|5744.51|5744.51|5744.51|5744.51|0
1638174560000|2021-11-29 08:29:20|5743.8|5743.8|5744.3|5744.3|5744.3|5744.3|5743.8|5743.8|0
1638174570000|2021-11-29 08:29:30|5744.98|5744.98|5743.8|5743.8|5744.98|5744.98|5743.56|5743.56|0
1638174590000|2021-11-29 08:29:50|5743.3|5743.3|5743.3|5743.3|5743.3|5743.3|5743.3|5743.3|0
1638174600000|2021-11-29 08:30:00|5742.96|5742.96|5743.46|5743.46|5743.46|5743.46|5742.96|5742.96|0
1638174610000|2021-11-29 08:30:10|5743.22|5743.22|5743.22|5743.22|5743.46|5743.46|5743.22|5743.22|0
1638174620000|2021-11-29 08:30:20|5742.95|5742.95|5742.95|5742.95|5742.95|5742.95|5742.95|5742.95|0
1638174630000|2021-11-29 08:30:30|5742.61|5742.61|5742.61|5742.61|5742.61|5742.61|5742.61|5742.61|0
1638174660000|2021-11-29 08:31:00|5741.9|5741.9|5741.65|5741.65|5741.9|5741.9|5741.65|5741.65|0
1638174690000|2021-11-29 08:31:30|5740.95|5740.95|5738.12|5738.12|5740.95|5740.95|5737.78|5737.78|0
1638174700000|2021-11-29 08:31:40|5735.05|5735.05|5734.77|5734.77|5735.05|5735.05|5734.77|5734.77|0
1638174710000|2021-11-29 08:31:50|5736.89|5736.89|5736.18|5736.18|5736.89|5736.89|5736.18|5736.18|0
1638174730000|2021-11-29 08:32:10|5735.93|5735.93|5735.93|5735.93|5735.93|5735.93|5735.93|5735.93|0
1638174740000|2021-11-29 08:32:20|5735.26|5735.26|5735.26|5735.26|5735.26|5735.26|5735.26|5735.26|0
1638174760000|2021-11-29 08:32:40|5735.01|5735.01|5737.01|5737.01|5737.71|5737.71|5735.01|5735.01|0
1638174780000|2021-11-29 08:33:00|5737.36|5737.36|5737.84|5737.84|5737.84|5737.84|5737.36|5737.36|0
1638174790000|2021-11-29 08:33:10|5738.09|5738.09|5738.37|5738.37|5738.37|5738.37|5738.09|5738.09|0
1638174810000|2021-11-29 08:33:30|5741.19|5741.19|5741.29|5741.29|5741.54|5741.54|5741.19|5741.19|0
1638174820000|2021-11-29 08:33:40|5741.18|5741.18|5741.7|5741.7|5741.7|5741.7|5741.18|5741.18|0
1638174850000|2021-11-29 08:34:10|5740.97|5740.97|5742.38|5742.38|5742.38|5742.38|5740.97|5740.97|0
1638174860000|2021-11-29 08:34:20|5742.66|5742.66|5742.66|5742.66|5742.66|5742.66|5742.66|5742.66|0
1638174910000|2021-11-29 08:35:10|5741.25|5741.25|5739.84|5739.84|5741.25|5741.25|5739.84|5739.84|0
1638174920000|2021-11-29 08:35:20|5740.12|5740.12|5740.12|5740.12|5740.12|5740.12|5740.12|5740.12|0
1638174930000|2021-11-29 08:35:30|5739.87|5739.87|5739.4|5739.4|5739.87|5739.87|5739.4|5739.4|0
1638174940000|2021-11-29 08:35:40|5739.63|5739.63|5738.55|5738.55|5739.63|5739.63|5738.55|5738.55|0
1638174970000|2021-11-29 08:36:10|5739.96|5739.96|5740.21|5740.21|5740.21|5740.21|5739.71|5739.71|0
1638175010000|2021-11-29 08:36:50|5740.46|5740.46|5740.46|5740.46|5740.46|5740.46|5740.46|5740.46|0
1638175030000|2021-11-29 08:37:10|5740.21|5740.21|5740.21|5740.21|5740.21|5740.21|5740.21|5740.21|0
1638175050000|2021-11-29 08:37:30|5739.96|5739.96|5739.96|5739.96|5739.96|5739.96|5739.96|5739.96|0
1638175060000|2021-11-29 08:37:40|5739.71|5739.71|5738.67|5738.67|5739.71|5739.71|5737.96|5737.96|0
1638175070000|2021-11-29 08:37:50|5738.9|5738.9|5738.78|5738.78|5738.9|5738.9|5738.78|5738.78|0
1638175080000|2021-11-29 08:38:00|5738.53|5738.53|5737.52|5737.52|5738.53|5738.53|5737.52|5737.52|0
1638175090000|2021-11-29 08:38:10|5737.64|5737.64|5737.64|5737.64|5737.64|5737.64|5737.64|5737.64|0
1638175110000|2021-11-29 08:38:30|5737.89|5737.89|5738.6|5738.6|5738.6|5738.6|5737.64|5737.64|0
1638175140000|2021-11-29 08:39:00|5738.88|5738.88|5738.65|5738.65|5738.99|5738.99|5738.17|5738.17|0
1638175160000|2021-11-29 08:39:20|5737.95|5737.95|5737.95|5737.95|5737.95|5737.95|5737.95|5737.95|0
1638175170000|2021-11-29 08:39:30|5737.24|5737.24|5737.24|5737.24|5737.24|5737.24|5737.24|5737.24|0
1638175180000|2021-11-29 08:39:40|5736.99|5736.99|5736.99|5736.99|5736.99|5736.99|5736.99|5736.99|0
1638175190000|2021-11-29 08:39:50|5736.74|5736.74|5736.74|5736.74|5736.74|5736.74|5736.74|5736.74|0
1638175200000|2021-11-29 08:40:00|5736.04|5736.04|5736.54|5736.54|5736.54|5736.54|5736.04|5736.04|0
1638175230000|2021-11-29 08:40:30|5735.83|5735.83|5735.83|5735.83|5735.83|5735.83|5735.83|5735.83|0
1638175270000|2021-11-29 08:41:10|5737.24|5737.24|5737.24|5737.24|5737.24|5737.24|5737.24|5737.24|0
1638175280000|2021-11-29 08:41:20|5739.15|5739.15|5738.9|5738.9|5739.15|5739.15|5738.9|5738.9|0
1638175290000|2021-11-29 08:41:30|5738.99|5738.99|5738.99|5738.99|5738.99|5738.99|5738.99|5738.99|0
1638175300000|2021-11-29 08:41:40|5738.65|5738.65|5738.65|5738.65|5738.65|5738.65|5738.65|5738.65|0
1638175320000|2021-11-29 08:42:00|5737.24|5737.24|5737.24|5737.24|5737.24|5737.24|5736.54|5736.54|0
1638175340000|2021-11-29 08:42:20|5737.01|5737.01|5736.64|5736.64|5737.01|5737.01|5736.29|5736.29|0
1638175370000|2021-11-29 08:42:50|5737.35|5737.35|5737.35|5737.35|5737.35|5737.35|5737.35|5737.35|0
1638175390000|2021-11-29 08:43:10|5736.64|5736.64|5737.35|5737.35|5737.35|5737.35|5736.64|5736.64|0
1638175400000|2021-11-29 08:43:20|5736.64|5736.64|5736.64|5736.64|5736.64|5736.64|5736.64|5736.64|0
1638175420000|2021-11-29 08:43:40|5736.39|5736.39|5736.39|5736.39|5736.39|5736.39|5736.39|5736.39|0
1638175430000|2021-11-29 08:43:50|5735.35|5735.35|5735.35|5735.35|5735.6|5735.6|5735.35|5735.35|0
1638175480000|2021-11-29 08:44:40|5737.47|5737.47|5737.72|5737.72|5737.72|5737.72|5737.47|5737.47|0
1638175570000|2021-11-29 08:46:10|5738.18|5738.18|5738.18|5738.18|5738.18|5738.18|5738.18|5738.18|0
1638175580000|2021-11-29 08:46:20|5737.48|5737.48|5737.48|5737.48|5737.48|5737.48|5737.48|5737.48|0
1638175590000|2021-11-29 08:46:30|5736.77|5736.77|5736.52|5736.52|5737.11|5737.11|5736.52|5736.52|0
1638175620000|2021-11-29 08:47:00|5736.86|5736.86|5736.86|5736.86|5736.86|5736.86|5736.86|5736.86|0
1638175640000|2021-11-29 08:47:20|5736.74|5736.74|5736.74|5736.74|5736.74|5736.74|5736.74|5736.74|0
1638175650000|2021-11-29 08:47:30|5736.63|5736.63|5736.04|5736.04|5736.74|5736.74|5736.04|5736.04|0
1638175660000|2021-11-29 08:47:40|5736.74|5736.74|5736.74|5736.74|5736.74|5736.74|5736.74|5736.74|0
1638175680000|2021-11-29 08:48:00|5737.45|5737.45|5737.45|5737.45|5737.45|5737.45|5737.45|5737.45|0
1638175690000|2021-11-29 08:48:10|5737.17|5737.17|5736.49|5736.49|5737.17|5737.17|5736.49|5736.49|0
1638175700000|2021-11-29 08:48:20|5736.24|5736.24|5734.14|5734.14|5736.24|5736.24|5734.14|5734.14|0
1638175710000|2021-11-29 08:48:30|5735.55|5735.55|5735.55|5735.55|5735.55|5735.55|5735.55|5735.55|0
1638175730000|2021-11-29 08:48:50|5734.85|5734.85|5734.85|5734.85|5734.85|5734.85|5734.85|5734.85|0
1638175740000|2021-11-29 08:49:00|5734.14|5734.14|5734.14|5734.14|5734.14|5734.14|5734.14|5734.14|0
1638175750000|2021-11-29 08:49:10|5733.44|5733.44|5733.16|5733.16|5733.44|5733.44|5733.16|5733.16|0
1638175760000|2021-11-29 08:49:20|5732.91|5732.91|5734.66|5734.66|5734.66|5734.66|5732.91|5732.91|0
1638175770000|2021-11-29 08:49:30|5734.91|5734.91|5734.91|5734.91|5734.91|5734.91|5734.91|5734.91|0
1638175790000|2021-11-29 08:49:50|5734.2|5734.2|5734.7|5734.7|5734.7|5734.7|5734.2|5734.2|0
1638175800000|2021-11-29 08:50:00|5735.2|5735.2|5735.48|5735.48|5735.48|5735.48|5734.95|5734.95|0
1638175810000|2021-11-29 08:50:10|5736.18|5736.18|5736.18|5736.18|5736.18|5736.18|5736.18|5736.18|0
1638175820000|2021-11-29 08:50:20|5736.42|5736.42|5736.53|5736.53|5736.53|5736.53|5736.42|5736.42|0
1638175850000|2021-11-29 08:50:50|5736.78|5736.78|5736.78|5736.78|5736.78|5736.78|5736.78|5736.78|0
1638175860000|2021-11-29 08:51:00|5736.08|5736.08|5738.21|5738.21|5738.91|5738.91|5735.12|5735.12|0
1638175880000|2021-11-29 08:51:20|5738.45|5738.45|5737.47|5737.47|5738.45|5738.45|5737.47|5737.47|0
1638175890000|2021-11-29 08:51:30|5738.89|5738.89|5738.89|5738.89|5738.89|5738.89|5738.89|5738.89|0
1638175900000|2021-11-29 08:51:40|5737.93|5737.93|5737.23|5737.23|5737.93|5737.93|5737.23|5737.23|0
1638175910000|2021-11-29 08:51:50|5737.9|5737.9|5737.9|5737.9|5737.9|5737.9|5737.9|5737.9|0
1638175930000|2021-11-29 08:52:10|5738.61|5738.61|5738.61|5738.61|5738.61|5738.61|5738.61|5738.61|0
1638175950000|2021-11-29 08:52:30|5738.95|5738.95|5738.61|5738.61|5738.95|5738.95|5738.61|5738.61|0
1638175960000|2021-11-29 08:52:40|5739.11|5739.11|5739.34|5739.34|5739.34|5739.34|5739.11|5739.11|0
1638175970000|2021-11-29 08:52:50|5739.06|5739.06|5739.34|5739.34|5739.34|5739.34|5739.06|5739.06|0
1638176000000|2021-11-29 08:53:20|5737.93|5737.93|5737.4|5737.4|5737.93|5737.93|5737.4|5737.4|0
1638176010000|2021-11-29 08:53:30|5736.7|5736.7|5736.46|5736.46|5736.7|5736.7|5736.46|5736.46|0
1638176020000|2021-11-29 08:53:40|5737.17|5737.17|5737.17|5737.17|5737.17|5737.17|5737.17|5737.17|0
1638176040000|2021-11-29 08:54:00|5736.93|5736.93|5736.82|5736.82|5736.93|5736.93|5736.7|5736.7|0
1638176050000|2021-11-29 08:54:10|5737.52|5737.52|5738.94|5738.94|5738.94|5738.94|5737.52|5737.52|0
1638176070000|2021-11-29 08:54:30|5738.23|5738.23|5737.75|5737.75|5738.23|5738.23|5737.51|5737.51|0
1638176080000|2021-11-29 08:54:40|5737.51|5737.51|5736.81|5736.81|5737.51|5737.51|5736.81|5736.81|0
1638176090000|2021-11-29 08:54:50|5736.56|5736.56|5736.81|5736.81|5736.81|5736.81|5736.56|5736.56|0
1638176100000|2021-11-29 08:55:00|5737.06|5737.06|5737.06|5737.06|5737.06|5737.06|5737.06|5737.06|0
1638176120000|2021-11-29 08:55:20|5737.33|5737.33|5737.58|5737.58|5737.58|5737.58|5737.33|5737.33|0
1638176140000|2021-11-29 08:55:40|5737.47|5737.47|5737.92|5737.92|5737.92|5737.92|5737.47|5737.47|0
1638176150000|2021-11-29 08:55:50|5737.81|5737.81|5737.81|5737.81|5737.81|5737.81|5737.81|5737.81|0
1638176180000|2021-11-29 08:56:20|5738.51|5738.51|5738.51|5738.51|5738.51|5738.51|5738.51|5738.51|0
1638176200000|2021-11-29 08:56:40|5738.76|5738.76|5739.75|5739.75|5739.75|5739.75|5738.76|5738.76|0
1638176210000|2021-11-29 08:56:50|5739.98|5739.98|5742.02|5742.02|5742.13|5742.13|5739.98|5739.98|0
1638176220000|2021-11-29 08:57:00|5741.43|5741.43|5741.43|5741.43|5741.43|5741.43|5741.43|5741.43|0
1638176230000|2021-11-29 08:57:10|5742.14|5742.14|5742.14|5742.14|5742.14|5742.14|5742.14|5742.14|0
1638176240000|2021-11-29 08:57:20|5742.84|5742.84|5743.06|5743.06|5743.18|5743.18|5742.84|5742.84|0
1638176270000|2021-11-29 08:57:50|5742.36|5742.36|5741.65|5741.65|5742.36|5742.36|5741.4|5741.4|0
1638176280000|2021-11-29 08:58:00|5741.54|5741.54|5742.53|5742.53|5742.53|5742.53|5741.54|5741.54|0
1638176290000|2021-11-29 08:58:10|5742.87|5742.87|5743.58|5743.58|5743.58|5743.58|5742.87|5742.87|0
1638176300000|2021-11-29 08:58:20|5742.87|5742.87|5743.85|5743.85|5743.85|5743.85|5742.16|5742.16|0
1638176310000|2021-11-29 08:58:30|5745.27|5745.27|5744.56|5744.56|5745.27|5745.27|5744.56|5744.56|0
1638176320000|2021-11-29 08:58:40|5744.9|5744.9|5746.31|5746.31|5746.31|5746.31|5744.9|5744.9|0
1638176340000|2021-11-29 08:59:00|5745.84|5745.84|5746.08|5746.08|5746.08|5746.08|5745.84|5745.84|0
1638176350000|2021-11-29 08:59:10|5746.82|5746.82|5747.53|5747.53|5747.53|5747.53|5746.82|5746.82|0
1638176370000|2021-11-29 08:59:30|5747.65|5747.65|5748.12|5748.12|5748.12|5748.12|5747.41|5747.41|0
1638176380000|2021-11-29 08:59:40|5747.89|5747.89|5747.89|5747.89|5747.89|5747.89|5747.89|5747.89|0
1638176400000|2021-11-29 09:00:00|5748.24|5748.24|5747.59|5747.59|5748.24|5748.24|5747.25|5747.25|0
1638176450000|2021-11-29 09:00:50|5747.47|5747.47|5747.59|5747.59|5747.59|5747.59|5747.47|5747.47|0
1638176490000|2021-11-29 09:01:30|5746.18|5746.18|5746.18|5746.18|5746.18|5746.18|5746.18|5746.18|0
1638176500000|2021-11-29 09:01:40|5746.43|5746.43|5747.84|5747.84|5747.84|5747.84|5746.43|5746.43|0
1638176510000|2021-11-29 09:01:50|5748.54|5748.54|5748.54|5748.54|5748.54|5748.54|5748.54|5748.54|0
1638176520000|2021-11-29 09:02:00|5748.66|5748.66|5747.37|5747.37|5748.66|5748.66|5747.37|5747.37|0
1638176530000|2021-11-29 09:02:10|5745.96|5745.96|5744.66|5744.66|5745.96|5745.96|5744.66|5744.66|0
1638176540000|2021-11-29 09:02:20|5743.96|5743.96|5743.96|5743.96|5743.96|5743.96|5743.96|5743.96|0
1638176550000|2021-11-29 09:02:30|5744.19|5744.19|5744.42|5744.42|5744.42|5744.42|5744.19|5744.19|0
1638176560000|2021-11-29 09:02:40|5744.31|5744.31|5744.31|5744.31|5744.31|5744.31|5744.31|5744.31|0
1638176570000|2021-11-29 09:02:50|5744.54|5744.54|5744.54|5744.54|5744.54|5744.54|5744.54|5744.54|0
1638176600000|2021-11-29 09:03:20|5744.31|5744.31|5744.42|5744.42|5744.42|5744.42|5744.19|5744.19|0
1638176610000|2021-11-29 09:03:30|5744.07|5744.07|5744.07|5744.07|5744.07|5744.07|5744.07|5744.07|0
1638176630000|2021-11-29 09:03:50|5745.49|5745.49|5745.49|5745.49|5745.49|5745.49|5745.49|5745.49|0
1638176640000|2021-11-29 09:04:00|5746.19|5746.19|5746.19|5746.19|5746.19|5746.19|5746.19|5746.19|0
1638176670000|2021-11-29 09:04:30|5745.49|5745.49|5745.49|5745.49|5745.49|5745.49|5745.49|5745.49|0
1638176680000|2021-11-29 09:04:40|5746.19|5746.19|5746.19|5746.19|5746.19|5746.19|5746.19|5746.19|0
1638176690000|2021-11-29 09:04:50|5747.6|5747.6|5747.6|5747.6|5747.6|5747.6|5747.6|5747.6|0
1638176720000|2021-11-29 09:05:20|5748.31|5748.31|5748.08|5748.08|5748.31|5748.31|5748.08|5748.08|0
1638176730000|2021-11-29 09:05:30|5748.19|5748.19|5748.19|5748.19|5748.19|5748.19|5748.19|5748.19|0
1638176740000|2021-11-29 09:05:40|5747.49|5747.49|5745.37|5745.37|5747.49|5747.49|5745.37|5745.37|0
1638176750000|2021-11-29 09:05:50|5747.49|5747.49|5747.98|5747.98|5747.98|5747.98|5747.49|5747.49|0
1638176770000|2021-11-29 09:06:10|5747.74|5747.74|5747.74|5747.74|5747.74|5747.74|5747.74|5747.74|0
1638176790000|2021-11-29 09:06:30|5747.97|5747.97|5747.97|5747.97|5747.97|5747.97|5747.97|5747.97|0
1638176800000|2021-11-29 09:06:40|5747.26|5747.26|5746.67|5746.67|5747.26|5747.26|5746.56|5746.56|0
1638176820000|2021-11-29 09:07:00|5747.38|5747.38|5749|5749|5749|5749|5747.38|5747.38|0
1638176830000|2021-11-29 09:07:10|5749.74|5749.74|5750.02|5750.02|5750.02|5750.02|5749.74|5749.74|0
1638176850000|2021-11-29 09:07:30|5750.73|5750.73|5750.73|5750.73|5750.73|5750.73|5750.73|5750.73|0
1638176870000|2021-11-29 09:07:50|5751.07|5751.07|5749.65|5749.65|5751.07|5751.07|5749.65|5749.65|0
1638176890000|2021-11-29 09:08:10|5748.95|5748.95|5747.69|5747.69|5748.95|5748.95|5747.69|5747.69|0
1638176970000|2021-11-29 09:09:30|5747.92|5747.92|5747.92|5747.92|5747.92|5747.92|5747.92|5747.92|0
1638176980000|2021-11-29 09:09:40|5747.58|5747.58|5747.58|5747.58|5747.58|5747.58|5747.58|5747.58|0
1638176990000|2021-11-29 09:09:50|5747.7|5747.7|5748.17|5748.17|5748.17|5748.17|5747|5747|0
1638177000000|2021-11-29 09:10:00|5748.29|5748.29|5748.29|5748.29|5748.29|5748.29|5748.29|5748.29|0
1638177020000|2021-11-29 09:10:20|5747.79|5747.79|5746.75|5746.75|5747.79|5747.79|5746.75|5746.75|0
1638177040000|2021-11-29 09:10:40|5746.04|5746.04|5745.34|5745.34|5746.04|5746.04|5745.34|5745.34|0
1638177060000|2021-11-29 09:11:00|5746.04|5746.04|5746.04|5746.04|5746.04|5746.04|5746.04|5746.04|0
1638177070000|2021-11-29 09:11:10|5746.29|5746.29|5747|5747|5747|5747|5746.29|5746.29|0
1638177140000|2021-11-29 09:12:20|5747.25|5747.25|5747.25|5747.25|5747.25|5747.25|5747.25|5747.25|0
1638177170000|2021-11-29 09:12:50|5747.36|5747.36|5747.36|5747.36|5747.36|5747.36|5747.36|5747.36|0
1638177180000|2021-11-29 09:13:00|5747.08|5747.08|5747.08|5747.08|5747.08|5747.08|5747.08|5747.08|0
1638177190000|2021-11-29 09:13:10|5746.59|5746.59|5746.59|5746.59|5746.59|5746.59|5746.59|5746.59|0
1638177220000|2021-11-29 09:13:40|5744.47|5744.47|5744.47|5744.47|5744.47|5744.47|5744.47|5744.47|0
1638177280000|2021-11-29 09:14:40|5744.59|5744.59|5746|5746|5746|5746|5744.59|5744.59|0
1638177290000|2021-11-29 09:14:50|5746.11|5746.11|5746.11|5746.11|5746.11|5746.11|5746.11|5746.11|0
1638177300000|2021-11-29 09:15:00|5745.41|5745.41|5745.41|5745.41|5745.41|5745.41|5745.41|5745.41|0
1638177320000|2021-11-29 09:15:20|5745.64|5745.64|5746.35|5746.35|5746.35|5746.35|5745.64|5745.64|0
1638177330000|2021-11-29 09:15:30|5747.76|5747.76|5747.76|5747.76|5747.76|5747.76|5747.76|5747.76|0
1638177350000|2021-11-29 09:15:50|5745.64|5745.64|5745.64|5745.64|5745.64|5745.64|5745.64|5745.64|0
1638177370000|2021-11-29 09:16:10|5745.53|5745.53|5745.29|5745.29|5745.53|5745.53|5745.29|5745.29|0
1638177380000|2021-11-29 09:16:20|5746|5746|5746|5746|5746|5746|5746|5746|0
1638177400000|2021-11-29 09:16:40|5745.72|5745.72|5745.6|5745.6|5745.72|5745.72|5745.6|5745.6|0
1638177470000|2021-11-29 09:17:50|5745.26|5745.26|5745.6|5745.6|5745.6|5745.6|5745.26|5745.26|0
1638177500000|2021-11-29 09:18:20|5744.19|5744.19|5745.6|5745.6|5745.6|5745.6|5744.19|5744.19|0
1638177510000|2021-11-29 09:18:30|5744.9|5744.9|5744.9|5744.9|5744.9|5744.9|5744.9|5744.9|0
1638177520000|2021-11-29 09:18:40|5744.19|5744.19|5744.19|5744.19|5744.19|5744.19|5744.19|5744.19|0
1638177530000|2021-11-29 09:18:50|5743.96|5743.96|5744.07|5744.07|5744.07|5744.07|5743.96|5743.96|0
1638177540000|2021-11-29 09:19:00|5744.78|5744.78|5743.89|5743.89|5744.78|5744.78|5743.89|5743.89|0
1638177550000|2021-11-29 09:19:10|5744|5744|5744.12|5744.12|5744.12|5744.12|5744|5744|0
1638177580000|2021-11-29 09:19:40|5743.78|5743.78|5743.78|5743.78|5743.78|5743.78|5743.78|5743.78|0
1638177590000|2021-11-29 09:19:50|5743.5|5743.5|5743.5|5743.5|5743.5|5743.5|5743.5|5743.5|0
1638177600000|2021-11-29 09:20:00|5742.8|5742.8|5743.25|5743.25|5743.25|5743.25|5742.8|5742.8|0
1638177610000|2021-11-29 09:20:10|5742.55|5742.55|5742.55|5742.55|5742.55|5742.55|5742.55|5742.55|0
1638177620000|2021-11-29 09:20:20|5742.05|5742.05|5740.51|5740.51|5742.05|5742.05|5740.51|5740.51|0
1638177630000|2021-11-29 09:20:30|5740.74|5740.74|5740.74|5740.74|5740.74|5740.74|5740.74|5740.74|0
1638177640000|2021-11-29 09:20:40|5741.09|5741.09|5741.09|5741.09|5741.21|5741.21|5740.86|5740.86|0
1638177650000|2021-11-29 09:20:50|5740.97|5740.97|5740.97|5740.97|5741.09|5741.09|5740.97|5740.97|0
1638177660000|2021-11-29 09:21:00|5741.09|5741.09|5740.97|5740.97|5741.09|5741.09|5740.97|5740.97|0
1638177680000|2021-11-29 09:21:20|5740.27|5740.27|5739.56|5739.56|5740.27|5740.27|5739.56|5739.56|0
1638177690000|2021-11-29 09:21:30|5738.86|5738.86|5738.86|5738.86|5738.86|5738.86|5738.86|5738.86|0
1638177700000|2021-11-29 09:21:40|5738.58|5738.58|5742.71|5742.71|5742.71|5742.71|5738.58|5738.58|0
1638177730000|2021-11-29 09:22:10|5742.96|5742.96|5742.96|5742.96|5742.96|5742.96|5742.96|5742.96|0
1638177740000|2021-11-29 09:22:20|5742.84|5742.84|5742.84|5742.84|5742.84|5742.84|5742.84|5742.84|0
1638177750000|2021-11-29 09:22:30|5742.72|5742.72|5742.72|5742.72|5742.72|5742.72|5742.72|5742.72|0
1638177780000|2021-11-29 09:23:00|5742.97|5742.97|5742.97|5742.97|5742.97|5742.97|5742.97|5742.97|0
1638177790000|2021-11-29 09:23:10|5742.26|5742.26|5741.56|5741.56|5742.26|5742.26|5740.85|5740.85|0
1638177830000|2021-11-29 09:23:50|5741.28|5741.28|5741.28|5741.28|5741.28|5741.28|5741.28|5741.28|0
1638177920000|2021-11-29 09:25:20|5742.69|5742.69|5744.1|5744.1|5744.1|5744.1|5742.69|5742.69|0
1638177950000|2021-11-29 09:25:50|5744.22|5744.22|5744.22|5744.22|5744.22|5744.22|5744.1|5744.1|0
1638177960000|2021-11-29 09:26:00|5743.51|5743.51|5743.51|5743.51|5743.51|5743.51|5743.51|5743.51|0
1638177980000|2021-11-29 09:26:20|5742.34|5742.34|5742.46|5742.46|5742.46|5742.46|5742.34|5742.34|0
1638177990000|2021-11-29 09:26:30|5742.21|5742.21|5742.21|5742.21|5742.21|5742.21|5742.21|5742.21|0
1638178010000|2021-11-29 09:26:50|5742.91|5742.91|5742.91|5742.91|5742.91|5742.91|5742.91|5742.91|0
1638178020000|2021-11-29 09:27:00|5742.21|5742.21|5740.56|5740.56|5742.21|5742.21|5740.56|5740.56|0
1638178080000|2021-11-29 09:28:00|5739.86|5739.86|5739.86|5739.86|5739.86|5739.86|5739.86|5739.86|0
1638178100000|2021-11-29 09:28:20|5739.15|5739.15|5739.49|5739.49|5739.49|5739.49|5739.15|5739.15|0
1638178110000|2021-11-29 09:28:30|5738.78|5738.78|5739.49|5739.49|5739.49|5739.49|5738.78|5738.78|0
1638178120000|2021-11-29 09:28:40|5740.2|5740.2|5740.43|5740.43|5740.43|5740.43|5740.2|5740.2|0
1638178150000|2021-11-29 09:29:10|5739.72|5739.72|5739.72|5739.72|5739.72|5739.72|5739.72|5739.72|0
1638178190000|2021-11-29 09:29:50|5739.61|5739.61|5739.61|5739.61|5739.61|5739.61|5739.61|5739.61|0
1638178210000|2021-11-29 09:30:10|5739.49|5739.49|5739.61|5739.61|5739.61|5739.61|5738.9|5738.9|0
1638178220000|2021-11-29 09:30:20|5738.9|5738.9|5738.65|5738.65|5738.9|5738.9|5738.65|5738.65|0
1638178230000|2021-11-29 09:30:30|5738.4|5738.4|5738.4|5738.4|5738.4|5738.4|5738.4|5738.4|0
1638178240000|2021-11-29 09:30:40|5736.99|5736.99|5736.99|5736.99|5736.99|5736.99|5736.99|5736.99|0
1638178260000|2021-11-29 09:31:00|5736.74|5736.74|5736.74|5736.74|5736.74|5736.74|5736.74|5736.74|0
1638178270000|2021-11-29 09:31:10|5736.04|5736.04|5736.04|5736.04|5736.04|5736.04|5736.04|5736.04|0
1638178290000|2021-11-29 09:31:30|5735.36|5735.36|5731.72|5731.72|5735.36|5735.36|5731.72|5731.72|0
1638178300000|2021-11-29 09:31:40|5732.42|5732.42|5731.59|5731.59|5732.42|5732.42|5731.59|5731.59|0
1638178320000|2021-11-29 09:32:00|5730.91|5730.91|5728.02|5728.02|5730.91|5730.91|5728.02|5728.02|0
1638178330000|2021-11-29 09:32:10|5727.52|5727.52|5726.5|5726.5|5727.52|5727.52|5726.5|5726.5|0
1638178340000|2021-11-29 09:32:20|5726.84|5726.84|5726.36|5726.36|5726.84|5726.84|5726.36|5726.36|0
1638178350000|2021-11-29 09:32:30|5725.65|5725.65|5724.95|5724.95|5725.65|5725.65|5724.95|5724.95|0
1638178360000|2021-11-29 09:32:40|5724.25|5724.25|5725.42|5725.42|5725.42|5725.42|5724.25|5724.25|0
1638178370000|2021-11-29 09:32:50|5726.13|5726.13|5726.83|5726.83|5726.83|5726.83|5726.13|5726.13|0
1638178380000|2021-11-29 09:33:00|5726.6|5726.6|5727.67|5727.67|5727.67|5727.67|5725.89|5725.89|0
1638178390000|2021-11-29 09:33:10|5730.49|5730.49|5732.4|5732.4|5732.4|5732.4|5730.49|5730.49|0
1638178400000|2021-11-29 09:33:20|5730.99|5730.99|5730.99|5730.99|5730.99|5730.99|5730.99|5730.99|0
1638178460000|2021-11-29 09:34:20|5730.29|5730.29|5731|5731|5731|5731|5730.29|5730.29|0
1638178500000|2021-11-29 09:35:00|5730.29|5730.29|5730.29|5730.29|5730.29|5730.29|5730.29|5730.29|0
1638178520000|2021-11-29 09:35:20|5730.04|5730.04|5730.75|5730.75|5730.75|5730.75|5730.04|5730.04|0
1638178530000|2021-11-29 09:35:30|5731|5731|5731|5731|5731|5731|5731|5731|0
1638178560000|2021-11-29 09:36:00|5730.75|5730.75|5729.34|5729.34|5730.75|5730.75|5729.34|5729.34|0
1638178570000|2021-11-29 09:36:10|5730.75|5730.75|5731.88|5731.88|5732.13|5732.13|5730.75|5730.75|0
1638178580000|2021-11-29 09:36:20|5732.13|5732.13|5732.13|5732.13|5732.13|5732.13|5732.13|5732.13|0
1638178600000|2021-11-29 09:36:40|5732.41|5732.41|5732.69|5732.69|5732.69|5732.69|5732.41|5732.41|0
1638178620000|2021-11-29 09:37:00|5733.4|5733.4|5735.04|5735.04|5735.04|5735.04|5733.4|5733.4|0
1638178630000|2021-11-29 09:37:10|5735.39|5735.39|5735.39|5735.39|5735.39|5735.39|5735.39|5735.39|0
1638178640000|2021-11-29 09:37:20|5733.98|5733.98|5733.98|5733.98|5733.98|5733.98|5733.98|5733.98|0
1638178650000|2021-11-29 09:37:30|5733.27|5733.27|5733.27|5733.27|5733.27|5733.27|5733.27|5733.27|0
1638178670000|2021-11-29 09:37:50|5733.98|5733.98|5733.98|5733.98|5733.98|5733.98|5733.98|5733.98|0
1638178680000|2021-11-29 09:38:00|5733.86|5733.86|5733.86|5733.86|5733.86|5733.86|5733.86|5733.86|0
1638178690000|2021-11-29 09:38:10|5732.45|5732.45|5732.45|5732.45|5732.45|5732.45|5732.45|5732.45|0
1638178700000|2021-11-29 09:38:20|5731.75|5731.75|5731.75|5731.75|5731.75|5731.75|5731.75|5731.75|0
1638178740000|2021-11-29 09:39:00|5731.86|5731.86|5731.86|5731.86|5731.86|5731.86|5731.86|5731.86|0
1638178760000|2021-11-29 09:39:20|5732.11|5732.11|5734.23|5734.23|5734.23|5734.23|5732.11|5732.11|0
1638178780000|2021-11-29 09:39:40|5734.48|5734.48|5734.48|5734.48|5734.48|5734.48|5734.48|5734.48|0
1638178800000|2021-11-29 09:40:00|5734.82|5734.82|5733.68|5733.68|5735.1|5735.1|5733.68|5733.68|0
1638178820000|2021-11-29 09:40:20|5733.93|5733.93|5733.93|5733.93|5733.93|5733.93|5733.93|5733.93|0
1638178840000|2021-11-29 09:40:40|5734.3|5734.3|5734.3|5734.3|5734.3|5734.3|5734.3|5734.3|0
1638178860000|2021-11-29 09:41:00|5733.96|5733.96|5733.25|5733.25|5733.96|5733.96|5733.25|5733.25|0
1638178890000|2021-11-29 09:41:30|5733.5|5733.5|5733.5|5733.5|5733.5|5733.5|5733.5|5733.5|0
1638178900000|2021-11-29 09:41:40|5734.21|5734.21|5734.21|5734.21|5734.21|5734.21|5734.21|5734.21|0
1638178920000|2021-11-29 09:42:00|5734.68|5734.68|5734.79|5734.79|5734.79|5734.79|5734.68|5734.68|0
1638178930000|2021-11-29 09:42:10|5734.68|5734.68|5735.02|5735.02|5735.02|5735.02|5734.68|5734.68|0
1638178980000|2021-11-29 09:43:00|5735.72|5735.72|5736.43|5736.43|5737.13|5737.13|5735.72|5735.72|0
1638179000000|2021-11-29 09:43:20|5736.31|5736.31|5735.08|5735.08|5736.31|5736.31|5735.08|5735.08|0
1638179010000|2021-11-29 09:43:30|5736.49|5736.49|5736.49|5736.49|5736.49|5736.49|5736.49|5736.49|0
1638179020000|2021-11-29 09:43:40|5736.24|5736.24|5736.24|5736.24|5736.24|5736.24|5736.24|5736.24|0
1638179050000|2021-11-29 09:44:10|5738.36|5738.36|5739.06|5739.06|5739.06|5739.06|5738.36|5738.36|0
1638179080000|2021-11-29 09:44:40|5739.56|5739.56|5739.56|5739.56|5739.56|5739.56|5739.56|5739.56|0
1638179120000|2021-11-29 09:45:20|5740.97|5740.97|5742.48|5742.48|5742.48|5742.48|5740.97|5740.97|0
1638179130000|2021-11-29 09:45:30|5742.82|5742.82|5742.82|5742.82|5742.82|5742.82|5742.82|5742.82|0
1638179140000|2021-11-29 09:45:40|5743.07|5743.07|5743.07|5743.07|5743.07|5743.07|5743.07|5743.07|0
1638179150000|2021-11-29 09:45:50|5744.48|5744.48|5744.48|5744.48|5744.48|5744.48|5744.48|5744.48|0
1638179170000|2021-11-29 09:46:10|5744.72|5744.72|5745.72|5745.72|5745.72|5745.72|5744.72|5744.72|0
1638179180000|2021-11-29 09:46:20|5745.01|5745.01|5744.3|5744.3|5745.01|5745.01|5744.3|5744.3|0
1638179210000|2021-11-29 09:46:50|5745.01|5745.01|5745.01|5745.01|5745.01|5745.01|5745.01|5745.01|0
1638179230000|2021-11-29 09:47:10|5744.78|5744.78|5744.89|5744.89|5744.89|5744.89|5744.78|5744.78|0
1638179240000|2021-11-29 09:47:20|5744.19|5744.19|5744.19|5744.19|5744.19|5744.19|5744.19|5744.19|0
1638179280000|2021-11-29 09:48:00|5743.95|5743.95|5744.7|5744.7|5744.7|5744.7|5743.95|5743.95|0
1638179290000|2021-11-29 09:48:10|5745.04|5745.04|5745.04|5745.04|5745.04|5745.04|5745.04|5745.04|0
1638179340000|2021-11-29 09:49:00|5744.33|5744.33|5744.33|5744.33|5744.33|5744.33|5744.33|5744.33|0
1638179380000|2021-11-29 09:49:40|5744.83|5744.83|5744.83|5744.83|5745.08|5745.08|5744.83|5744.83|0
1638179420000|2021-11-29 09:50:20|5745.18|5745.18|5745.3|5745.3|5745.3|5745.3|5745.18|5745.18|0
1638179430000|2021-11-29 09:50:30|5745.55|5745.55|5745.55|5745.55|5745.55|5745.55|5745.55|5745.55|0
1638179470000|2021-11-29 09:51:10|5745.66|5745.66|5745.66|5745.66|5745.66|5745.66|5745.66|5745.66|0
1638179490000|2021-11-29 09:51:30|5745.41|5745.41|5745.41|5745.41|5745.41|5745.41|5745.41|5745.41|0
1638179500000|2021-11-29 09:51:40|5744|5744|5743.32|5743.32|5744|5744|5743.32|5743.32|0
1638179510000|2021-11-29 09:51:50|5743.09|5743.09|5742.02|5742.02|5743.43|5743.43|5742.02|5742.02|0
1638179520000|2021-11-29 09:52:00|5741.31|5741.31|5740.61|5740.61|5741.31|5741.31|5740.61|5740.61|0
1638179530000|2021-11-29 09:52:10|5740.33|5740.33|5740.33|5740.33|5740.33|5740.33|5740.33|5740.33|0
1638179540000|2021-11-29 09:52:20|5739.62|5739.62|5740.33|5740.33|5740.33|5740.33|5739.62|5739.62|0
1638179560000|2021-11-29 09:52:40|5739.62|5739.62|5739.62|5739.62|5739.62|5739.62|5739.62|5739.62|0
1638179570000|2021-11-29 09:52:50|5738.26|5738.26|5739.42|5739.42|5739.42|5739.42|5738.26|5738.26|0
1638179580000|2021-11-29 09:53:00|5739.19|5739.19|5739.07|5739.07|5739.19|5739.19|5739.07|5739.07|0
1638179600000|2021-11-29 09:53:20|5739.19|5739.19|5739.19|5739.19|5739.19|5739.19|5739.19|5739.19|0
1638179610000|2021-11-29 09:53:30|5739.44|5739.44|5739.44|5739.44|5739.68|5739.68|5739.44|5739.44|0
1638179640000|2021-11-29 09:54:00|5740.85|5740.85|5741.3|5741.3|5741.3|5741.3|5740.6|5740.6|0
1638179690000|2021-11-29 09:54:50|5740.6|5740.6|5742.01|5742.01|5742.01|5742.01|5740.6|5740.6|0
1638179700000|2021-11-29 09:55:00|5742.51|5742.51|5742.51|5742.51|5742.51|5742.51|5742.51|5742.51|0
1638179710000|2021-11-29 09:55:10|5742.86|5742.86|5742.86|5742.86|5742.86|5742.86|5742.86|5742.86|0
1638179750000|2021-11-29 09:55:50|5743.56|5743.56|5743.56|5743.56|5743.56|5743.56|5743.56|5743.56|0
1638179760000|2021-11-29 09:56:00|5744.27|5744.27|5744.04|5744.04|5744.27|5744.27|5744.04|5744.04|0
1638179770000|2021-11-29 09:56:10|5743.33|5743.33|5743.08|5743.08|5743.67|5743.67|5743.08|5743.08|0
1638179780000|2021-11-29 09:56:20|5742.83|5742.83|5742.38|5742.38|5742.83|5742.83|5742.38|5742.38|0
1638179790000|2021-11-29 09:56:30|5742.62|5742.62|5742.62|5742.62|5742.62|5742.62|5742.62|5742.62|0
1638179820000|2021-11-29 09:57:00|5742.29|5742.29|5742.29|5742.29|5742.29|5742.29|5742.29|5742.29|0
1638179860000|2021-11-29 09:57:40|5742.17|5742.17|5742.17|5742.17|5742.17|5742.17|5742.17|5742.17|0
1638179880000|2021-11-29 09:58:00|5742.05|5742.05|5742.05|5742.05|5742.05|5742.05|5742.05|5742.05|0
1638179900000|2021-11-29 09:58:20|5741.35|5741.35|5740.77|5740.77|5741.35|5741.35|5740.77|5740.77|0
1638179910000|2021-11-29 09:58:30|5740.07|5740.07|5738.66|5738.66|5740.07|5740.07|5738.66|5738.66|0
1638179920000|2021-11-29 09:58:40|5739.36|5739.36|5739.36|5739.36|5739.36|5739.36|5739.36|5739.36|0
1638179950000|2021-11-29 09:59:10|5740.07|5740.07|5740.42|5740.42|5740.42|5740.42|5739.72|5739.72|0
1638179960000|2021-11-29 09:59:20|5740.19|5740.19|5740.19|5740.19|5740.19|5740.19|5740.19|5740.19|0
1638179980000|2021-11-29 09:59:40|5738.78|5738.78|5736.37|5736.37|5738.78|5738.78|5736.37|5736.37|0
1638179990000|2021-11-29 09:59:50|5736.87|5736.87|5735.95|5735.95|5736.87|5736.87|5735.46|5735.46|0
1638180020000|2021-11-29 10:00:20|5736.07|5736.07|5736.07|5736.07|5736.07|5736.07|5736.07|5736.07|0
1638180030000|2021-11-29 10:00:30|5735.95|5735.95|5735.95|5735.95|5735.95|5735.95|5735.95|5735.95|0
1638180090000|2021-11-29 10:01:30|5736.45|5736.45|5736.45|5736.45|5736.45|5736.45|5736.45|5736.45|0
1638180100000|2021-11-29 10:01:40|5737.86|5737.86|5737.86|5737.86|5737.86|5737.86|5737.86|5737.86|0
1638180110000|2021-11-29 10:01:50|5738.57|5738.57|5738.57|5738.57|5738.57|5738.57|5738.57|5738.57|0
1638180120000|2021-11-29 10:02:00|5739.07|5739.07|5739.07|5739.07|5739.07|5739.07|5739.07|5739.07|0
1638180130000|2021-11-29 10:02:10|5738.36|5738.36|5738.36|5738.36|5738.36|5738.36|5738.36|5738.36|0
1638180180000|2021-11-29 10:03:00|5736.95|5736.95|5736.95|5736.95|5736.95|5736.95|5736.95|5736.95|0
1638180220000|2021-11-29 10:03:40|5734.83|5734.83|5736.24|5736.24|5736.24|5736.24|5734.83|5734.83|0
1638180240000|2021-11-29 10:04:00|5736.83|5736.83|5736.93|5736.93|5737.18|5737.18|5736.83|5736.83|0
1638180250000|2021-11-29 10:04:10|5736.68|5736.68|5736.43|5736.43|5736.68|5736.68|5736.43|5736.43|0
1638180260000|2021-11-29 10:04:20|5736.77|5736.77|5736.77|5736.77|5736.77|5736.77|5736.77|5736.77|0
1638180270000|2021-11-29 10:04:30|5737.48|5737.48|5737.72|5737.72|5737.72|5737.72|5737.48|5737.48|0
1638180310000|2021-11-29 10:05:10|5738.43|5738.43|5738.15|5738.15|5738.43|5738.43|5738.15|5738.15|0
1638180320000|2021-11-29 10:05:20|5738.86|5738.86|5738.86|5738.86|5738.86|5738.86|5738.86|5738.86|0
1638180380000|2021-11-29 10:06:20|5738.15|5738.15|5738.15|5738.15|5738.15|5738.15|5738.15|5738.15|0
1638180430000|2021-11-29 10:07:10|5737.45|5737.45|5737.45|5737.45|5737.45|5737.45|5737.45|5737.45|0
1638180480000|2021-11-29 10:08:00|5738.86|5738.86|5738.86|5738.86|5738.86|5738.86|5738.86|5738.86|0
1638180530000|2021-11-29 10:08:50|5739.56|5739.56|5739.56|5739.56|5739.56|5739.56|5739.56|5739.56|0
1638180590000|2021-11-29 10:09:50|5740.27|5740.27|5740.27|5740.27|5740.27|5740.27|5740.27|5740.27|0
1638180640000|2021-11-29 10:10:40|5739.56|5739.56|5739.33|5739.33|5739.56|5739.56|5739.33|5739.33|0
1638180690000|2021-11-29 10:11:30|5739.1|5739.1|5738.86|5738.86|5739.21|5739.21|5738.86|5738.86|0
1638180710000|2021-11-29 10:11:50|5738.75|5738.75|5738.75|5738.75|5738.75|5738.75|5738.75|5738.75|0
1638180740000|2021-11-29 10:12:20|5739.08|5739.08|5739.08|5739.08|5739.08|5739.08|5739.08|5739.08|0
1638180760000|2021-11-29 10:12:40|5739.42|5739.42|5739.42|5739.42|5739.42|5739.42|5739.42|5739.42|0
1638180800000|2021-11-29 10:13:20|5739.67|5739.67|5739.67|5739.67|5739.67|5739.67|5739.67|5739.67|0
1638180810000|2021-11-29 10:13:30|5740.26|5740.26|5740.26|5740.26|5740.26|5740.26|5740.26|5740.26|0
1638180830000|2021-11-29 10:13:50|5739.92|5739.92|5739.92|5739.92|5739.92|5739.92|5739.92|5739.92|0
1638180850000|2021-11-29 10:14:10|5739.21|5739.21|5739.21|5739.21|5739.21|5739.21|5739.21|5739.21|0
1638180860000|2021-11-29 10:14:20|5738.71|5738.71|5738.48|5738.48|5738.71|5738.71|5738.48|5738.48|0
1638180880000|2021-11-29 10:14:40|5737.77|5737.77|5737.77|5737.77|5737.77|5737.77|5737.77|5737.77|0
1638180900000|2021-11-29 10:15:00|5736.79|5736.79|5736.79|5736.79|5736.79|5736.79|5736.79|5736.79|0
1638180930000|2021-11-29 10:15:30|5737.5|5737.5|5738.2|5738.2|5738.2|5738.2|5737.5|5737.5|0
1638180950000|2021-11-29 10:15:50|5738.44|5738.44|5738.68|5738.68|5738.68|5738.68|5738.44|5738.44|0
1638180980000|2021-11-29 10:16:20|5738.44|5738.44|5738.44|5738.44|5738.44|5738.44|5738.44|5738.44|0
1638180990000|2021-11-29 10:16:30|5738.77|5738.77|5738.77|5738.77|5738.77|5738.77|5738.77|5738.77|0
1638181070000|2021-11-29 10:17:50|5739.02|5739.02|5739.02|5739.02|5739.02|5739.02|5739.02|5739.02|0
1638181080000|2021-11-29 10:18:00|5740.43|5740.43|5740.43|5740.43|5740.43|5740.43|5740.43|5740.43|0
1638181090000|2021-11-29 10:18:10|5740.71|5740.71|5741.76|5741.76|5742.04|5742.04|5740.71|5740.71|0
1638181100000|2021-11-29 10:18:20|5742.01|5742.01|5742.01|5742.01|5742.01|5742.01|5742.01|5742.01|0
1638181150000|2021-11-29 10:19:10|5741.3|5741.3|5741.3|5741.3|5741.3|5741.3|5741.3|5741.3|0
1638181160000|2021-11-29 10:19:20|5741.18|5741.18|5741.65|5741.65|5741.65|5741.65|5741.18|5741.18|0
1638181170000|2021-11-29 10:19:30|5741.07|5741.07|5741.07|5741.07|5741.07|5741.07|5741.07|5741.07|0
1638181190000|2021-11-29 10:19:50|5740.83|5740.83|5740.72|5740.72|5740.83|5740.83|5740.72|5740.72|0
1638181200000|2021-11-29 10:20:00|5741.42|5741.42|5741.89|5741.89|5741.89|5741.89|5741.42|5741.42|0
1638181210000|2021-11-29 10:20:10|5742.23|5742.23|5742.35|5742.35|5742.35|5742.35|5742.23|5742.23|0
1638181220000|2021-11-29 10:20:20|5742.12|5742.12|5742.12|5742.12|5742.12|5742.12|5742.12|5742.12|0
1638181230000|2021-11-29 10:20:30|5742|5742|5742|5742|5742|5742|5742|5742|0
1638181240000|2021-11-29 10:20:40|5742.71|5742.71|5743.41|5743.41|5743.41|5743.41|5742.71|5742.71|0
1638181250000|2021-11-29 10:20:50|5744.12|5744.12|5744.12|5744.12|5744.12|5744.12|5744.12|5744.12|0
1638181260000|2021-11-29 10:21:00|5744.82|5744.82|5744.82|5744.82|5744.82|5744.82|5744.82|5744.82|0
1638181280000|2021-11-29 10:21:20|5745.17|5745.17|5745.06|5745.06|5745.17|5745.17|5745.06|5745.06|0
1638181300000|2021-11-29 10:21:40|5743.64|5743.64|5743.64|5743.64|5743.64|5743.64|5743.64|5743.64|0
1638181340000|2021-11-29 10:22:20|5742.94|5742.94|5743.19|5743.19|5743.19|5743.19|5742.94|5742.94|0
1638181350000|2021-11-29 10:22:30|5742.48|5742.48|5742.48|5742.48|5742.48|5742.48|5742.48|5742.48|0
1638181360000|2021-11-29 10:22:40|5742.82|5742.82|5742.82|5742.82|5742.82|5742.82|5742.82|5742.82|0
1638181380000|2021-11-29 10:23:00|5743.53|5743.53|5742.11|5742.11|5743.53|5743.53|5742.11|5742.11|0
1638181410000|2021-11-29 10:23:30|5742.82|5742.82|5742.82|5742.82|5742.82|5742.82|5742.82|5742.82|0
1638181420000|2021-11-29 10:23:40|5743.05|5743.05|5743.05|5743.05|5743.17|5743.17|5743.05|5743.05|0
1638181430000|2021-11-29 10:23:50|5742.94|5742.94|5742.94|5742.94|5742.94|5742.94|5742.94|5742.94|0
1638181440000|2021-11-29 10:24:00|5742.82|5742.82|5742.69|5742.69|5742.82|5742.82|5742.57|5742.57|0
1638181460000|2021-11-29 10:24:20|5742.92|5742.92|5743.27|5743.27|5743.27|5743.27|5742.92|5742.92|0
1638181470000|2021-11-29 10:24:30|5743.62|5743.62|5744.32|5744.32|5744.32|5744.32|5743.62|5743.62|0
1638181480000|2021-11-29 10:24:40|5744.21|5744.21|5744.21|5744.21|5744.21|5744.21|5744.21|5744.21|0
1638181490000|2021-11-29 10:24:50|5744.09|5744.09|5744.32|5744.32|5744.32|5744.32|5743.97|5743.97|0
1638181500000|2021-11-29 10:25:00|5744.56|5744.56|5742.55|5742.55|5744.56|5744.56|5742.55|5742.55|0
1638181510000|2021-11-29 10:25:10|5742.21|5742.21|5739.75|5739.75|5742.21|5742.21|5739.75|5739.75|0
1638181520000|2021-11-29 10:25:20|5740.46|5740.46|5741.16|5741.16|5741.16|5741.16|5740.46|5740.46|0
1638181550000|2021-11-29 10:25:50|5741.87|5741.87|5741.87|5741.87|5741.87|5741.87|5741.87|5741.87|0
1638181560000|2021-11-29 10:26:00|5742.34|5742.34|5742.34|5742.34|5742.34|5742.34|5742.34|5742.34|0
1638181570000|2021-11-29 10:26:10|5742.69|5742.69|5742.41|5742.41|5742.69|5742.69|5742.41|5742.41|0
1638181580000|2021-11-29 10:26:20|5741.94|5741.94|5742.17|5742.17|5742.17|5742.17|5741.94|5741.94|0
1638181600000|2021-11-29 10:26:40|5741.18|5741.18|5740.47|5740.47|5741.18|5741.18|5740.47|5740.47|0
1638181620000|2021-11-29 10:27:00|5740.94|5740.94|5740.94|5740.94|5740.94|5740.94|5740.94|5740.94|0
1638181630000|2021-11-29 10:27:10|5740.82|5740.82|5740.94|5740.94|5740.94|5740.94|5740.82|5740.82|0
1638181640000|2021-11-29 10:27:20|5740.71|5740.71|5739.96|5739.96|5740.71|5740.71|5739.96|5739.96|0
1638181680000|2021-11-29 10:28:00|5740.67|5740.67|5740.67|5740.67|5740.67|5740.67|5740.67|5740.67|0
1638181700000|2021-11-29 10:28:20|5741.16|5741.16|5741.41|5741.41|5741.41|5741.41|5741.16|5741.16|0
1638181720000|2021-11-29 10:28:40|5741.18|5741.18|5741.18|5741.18|5741.18|5741.18|5741.18|5741.18|0
1638181730000|2021-11-29 10:28:50|5742.59|5742.59|5742.71|5742.71|5742.71|5742.71|5742.59|5742.59|0
1638181740000|2021-11-29 10:29:00|5742.82|5742.82|5742.82|5742.82|5742.82|5742.82|5742.82|5742.82|0
1638181780000|2021-11-29 10:29:40|5742.12|5742.12|5742.12|5742.12|5742.12|5742.12|5742.12|5742.12|0
1638181790000|2021-11-29 10:29:50|5741.41|5741.41|5741.16|5741.16|5741.41|5741.41|5741.16|5741.16|0
1638181800000|2021-11-29 10:30:00|5740.93|5740.93|5741.05|5741.05|5741.05|5741.05|5740.93|5740.93|0
1638181810000|2021-11-29 10:30:10|5740.34|5740.34|5738.22|5738.22|5740.34|5740.34|5738.22|5738.22|0
1638181840000|2021-11-29 10:30:40|5738.11|5738.11|5738.7|5738.7|5738.81|5738.81|5738.11|5738.11|0
1638181860000|2021-11-29 10:31:00|5739.4|5739.4|5739.4|5739.4|5739.4|5739.4|5739.4|5739.4|0
1638181870000|2021-11-29 10:31:10|5739.06|5739.06|5739.06|5739.06|5739.06|5739.06|5739.06|5739.06|0
1638181880000|2021-11-29 10:31:20|5738.83|5738.83|5738.83|5738.83|5738.83|5738.83|5738.83|5738.83|0
1638181910000|2021-11-29 10:31:50|5739.33|5739.33|5740.03|5740.03|5740.03|5740.03|5739.33|5739.33|0
1638181920000|2021-11-29 10:32:00|5740.74|5740.74|5740.99|5740.99|5740.99|5740.99|5740.74|5740.74|0
1638181930000|2021-11-29 10:32:10|5741.58|5741.58|5741.58|5741.58|5741.58|5741.58|5741.58|5741.58|0
1638181960000|2021-11-29 10:32:40|5741.46|5741.46|5741.46|5741.46|5741.46|5741.46|5741.46|5741.46|0
1638181970000|2021-11-29 10:32:50|5741.58|5741.58|5741.85|5741.85|5741.85|5741.85|5741.58|5741.58|0
1638181980000|2021-11-29 10:33:00|5742.56|5742.56|5742.56|5742.56|5742.56|5742.56|5742.56|5742.56|0
1638181990000|2021-11-29 10:33:10|5742.91|5742.91|5742.91|5742.91|5742.91|5742.91|5742.91|5742.91|0
1638182000000|2021-11-29 10:33:20|5743.16|5743.16|5743.16|5743.16|5743.16|5743.16|5743.16|5743.16|0
1638182010000|2021-11-29 10:33:30|5742.57|5742.57|5742.57|5742.57|5742.57|5742.57|5741.16|5741.16|0
1638182100000|2021-11-29 10:35:00|5742.23|5742.23|5742.23|5742.23|5742.23|5742.23|5742.23|5742.23|0
1638182160000|2021-11-29 10:36:00|5741.53|5741.53|5740.57|5740.57|5741.53|5741.53|5740.57|5740.57|0
1638182170000|2021-11-29 10:36:10|5740.92|5740.92|5741.16|5741.16|5741.16|5741.16|5740.92|5740.92|0
1638182190000|2021-11-29 10:36:30|5743.27|5743.27|5743.27|5743.27|5743.27|5743.27|5743.27|5743.27|0
1638182200000|2021-11-29 10:36:40|5743.52|5743.52|5743.77|5743.77|5743.77|5743.77|5743.52|5743.52|0
1638182220000|2021-11-29 10:37:00|5743.89|5743.89|5743.89|5743.89|5743.89|5743.89|5743.89|5743.89|0
1638182250000|2021-11-29 10:37:30|5744.23|5744.23|5744.93|5744.93|5744.93|5744.93|5744.23|5744.23|0
1638182260000|2021-11-29 10:37:40|5745.64|5745.64|5745.64|5745.64|5745.64|5745.64|5745.64|5745.64|0
1638182270000|2021-11-29 10:37:50|5745.52|5745.52|5745.17|5745.17|5745.52|5745.52|5745.17|5745.17|0
1638182290000|2021-11-29 10:38:10|5744.83|5744.83|5744.83|5744.83|5744.83|5744.83|5744.83|5744.83|0
1638182300000|2021-11-29 10:38:20|5744.58|5744.58|5744.58|5744.58|5744.58|5744.58|5744.58|5744.58|0
1638182380000|2021-11-29 10:39:40|5744.93|5744.93|5745.05|5745.05|5745.05|5745.05|5744.93|5744.93|0
1638182420000|2021-11-29 10:40:20|5745.76|5745.76|5746.94|5746.94|5746.94|5746.94|5745.76|5745.76|0
1638182440000|2021-11-29 10:40:40|5747.65|5747.65|5747.88|5747.88|5747.88|5747.88|5747.65|5747.65|0
1638182450000|2021-11-29 10:40:50|5747.18|5747.18|5746.36|5746.36|5747.18|5747.18|5746.36|5746.36|0
1638182460000|2021-11-29 10:41:00|5746.11|5746.11|5746.11|5746.11|5746.11|5746.11|5746.11|5746.11|0
1638182500000|2021-11-29 10:41:40|5744.7|5744.7|5745.17|5745.17|5745.4|5745.4|5744.7|5744.7|0
1638182530000|2021-11-29 10:42:10|5743.76|5743.76|5743.76|5743.76|5743.76|5743.76|5743.76|5743.76|0
1638182540000|2021-11-29 10:42:20|5743.05|5743.05|5743.05|5743.05|5743.05|5743.05|5743.05|5743.05|0
1638182550000|2021-11-29 10:42:30|5742.34|5742.34|5742.34|5742.34|5742.34|5742.34|5742.34|5742.34|0
1638182570000|2021-11-29 10:42:50|5741.64|5741.64|5741.52|5741.52|5741.64|5741.64|5741.52|5741.52|0
1638182590000|2021-11-29 10:43:10|5740.84|5740.84|5740.84|5740.84|5740.84|5740.84|5740.84|5740.84|0
1638182600000|2021-11-29 10:43:20|5740.5|5740.5|5737.81|5737.81|5740.5|5740.5|5737.81|5737.81|0
1638182610000|2021-11-29 10:43:30|5737.11|5737.11|5737.11|5737.11|5737.11|5737.11|5737.11|5737.11|0
1638182620000|2021-11-29 10:43:40|5736.11|5736.11|5735.83|5735.83|5736.11|5736.11|5735.83|5735.83|0
1638182640000|2021-11-29 10:44:00|5737.95|5737.95|5737.95|5737.95|5737.95|5737.95|5737.95|5737.95|0
1638182650000|2021-11-29 10:44:10|5739.36|5739.36|5740.07|5740.07|5740.07|5740.07|5739.36|5739.36|0
1638182660000|2021-11-29 10:44:20|5737.95|5737.95|5737.95|5737.95|5737.95|5737.95|5737.95|5737.95|0
1638182680000|2021-11-29 10:44:40|5738.66|5738.66|5738.66|5738.66|5738.66|5738.66|5738.66|5738.66|0
1638182700000|2021-11-29 10:45:00|5738.41|5738.41|5737.88|5737.88|5738.41|5738.41|5737.88|5737.88|0
1638182730000|2021-11-29 10:45:30|5737.76|5737.76|5737.53|5737.53|5737.76|5737.76|5737.53|5737.53|0
1638182740000|2021-11-29 10:45:40|5737.41|5737.41|5737.66|5737.66|5737.66|5737.66|5737.41|5737.41|0
1638182750000|2021-11-29 10:45:50|5738.01|5738.01|5738.01|5738.01|5738.01|5738.01|5738.01|5738.01|0
1638182770000|2021-11-29 10:46:10|5738.25|5738.25|5738.25|5738.25|5738.25|5738.25|5738.25|5738.25|0
1638182780000|2021-11-29 10:46:20|5738.36|5738.36|5739.66|5739.66|5739.66|5739.66|5738.36|5738.36|0
1638182790000|2021-11-29 10:46:30|5739.32|5739.32|5739.32|5739.32|5739.32|5739.32|5739.32|5739.32|0
1638182800000|2021-11-29 10:46:40|5738.61|5738.61|5738.61|5738.61|5738.61|5738.61|5738.61|5738.61|0
1638182830000|2021-11-29 10:47:10|5739.32|5739.32|5739.32|5739.32|5739.32|5739.32|5739.32|5739.32|0
1638182850000|2021-11-29 10:47:30|5740.02|5740.02|5740.02|5740.02|5740.02|5740.02|5740.02|5740.02|0
1638182960000|2021-11-29 10:49:20|5740.73|5740.73|5740.73|5740.73|5740.73|5740.73|5740.73|5740.73|0
1638182970000|2021-11-29 10:49:30|5740.02|5740.02|5741.44|5741.44|5741.44|5741.44|5740.02|5740.02|0
1638182980000|2021-11-29 10:49:40|5742.11|5742.11|5742.11|5742.11|5742.11|5742.11|5742.11|5742.11|0
1638182990000|2021-11-29 10:49:50|5742.82|5742.82|5742.82|5742.82|5742.82|5742.82|5742.82|5742.82|0
1638183000000|2021-11-29 10:50:00|5743.57|5743.57|5743.57|5743.57|5743.57|5743.57|5743.57|5743.57|0
1638183040000|2021-11-29 10:50:40|5744.27|5744.27|5743.57|5743.57|5744.27|5744.27|5743.57|5743.57|0
1638183070000|2021-11-29 10:51:10|5743.8|5743.8|5743.8|5743.8|5743.8|5743.8|5743.8|5743.8|0
1638183120000|2021-11-29 10:52:00|5743.09|5743.09|5742.86|5742.86|5743.09|5743.09|5742.39|5742.39|0
1638183130000|2021-11-29 10:52:10|5743.21|5743.21|5745.32|5745.32|5745.32|5745.32|5743.21|5743.21|0
1638183160000|2021-11-29 10:52:40|5745.44|5745.44|5745.44|5745.44|5745.44|5745.44|5745.44|5745.44|0
1638183180000|2021-11-29 10:53:00|5745.56|5745.56|5745.56|5745.56|5745.56|5745.56|5745.56|5745.56|0
1638183230000|2021-11-29 10:53:50|5745.67|5745.67|5745.67|5745.67|5745.67|5745.67|5745.67|5745.67|0
1638183240000|2021-11-29 10:54:00|5744.97|5744.97|5744.97|5744.97|5744.97|5744.97|5744.97|5744.97|0
1638183250000|2021-11-29 10:54:10|5746.38|5746.38|5747.79|5747.79|5747.79|5747.79|5746.38|5746.38|0
1638183290000|2021-11-29 10:54:50|5747.09|5747.09|5747.09|5747.09|5747.09|5747.09|5747.09|5747.09|0
1638183310000|2021-11-29 10:55:10|5746.38|5746.38|5746.38|5746.38|5746.38|5746.38|5746.38|5746.38|0
1638183330000|2021-11-29 10:55:30|5745.67|5745.67|5745.67|5745.67|5745.67|5745.67|5745.67|5745.67|0
1638183340000|2021-11-29 10:55:40|5746.38|5746.38|5746.38|5746.38|5746.38|5746.38|5746.38|5746.38|0
1638183380000|2021-11-29 10:56:20|5747.09|5747.09|5745.88|5745.88|5747.09|5747.09|5745.88|5745.88|0
1638183390000|2021-11-29 10:56:30|5745.54|5745.54|5745.54|5745.54|5745.54|5745.54|5745.54|5745.54|0
1638183400000|2021-11-29 10:56:40|5744.13|5744.13|5744.13|5744.13|5744.13|5744.13|5744.13|5744.13|0
1638183420000|2021-11-29 10:57:00|5743.9|5743.9|5742.49|5742.49|5743.9|5743.9|5742.49|5742.49|0
1638183430000|2021-11-29 10:57:10|5743.19|5743.19|5743.19|5743.19|5743.19|5743.19|5743.19|5743.19|0
1638183460000|2021-11-29 10:57:40|5743.43|5743.43|5743.66|5743.66|5743.66|5743.66|5743.43|5743.43|0
1638183470000|2021-11-29 10:57:50|5743.31|5743.31|5743.54|5743.54|5743.54|5743.54|5743.31|5743.31|0
1638183480000|2021-11-29 10:58:00|5743.29|5743.29|5742.47|5742.47|5743.29|5743.29|5742.47|5742.47|0
1638183520000|2021-11-29 10:58:40|5742.24|5742.24|5741.65|5741.65|5742.24|5742.24|5741.65|5741.65|0
1638183530000|2021-11-29 10:58:50|5741.42|5741.42|5740.83|5740.83|5741.42|5741.42|5740.6|5740.6|0
1638183540000|2021-11-29 10:59:00|5740.58|5740.58|5740.58|5740.58|5740.58|5740.58|5740.58|5740.58|0
1638183590000|2021-11-29 10:59:50|5740.7|5740.7|5741.05|5741.05|5741.05|5741.05|5740.7|5740.7|0
1638183600000|2021-11-29 11:00:00|5740.7|5740.7|5740.7|5740.7|5740.7|5740.7|5740.7|5740.7|0
1638183610000|2021-11-29 11:00:10|5740.92|5740.92|5740.67|5740.67|5740.92|5740.92|5740.67|5740.67|0
1638183670000|2021-11-29 11:01:10|5739.96|5739.96|5739.96|5739.96|5739.96|5739.96|5739.96|5739.96|0
1638183680000|2021-11-29 11:01:20|5740.31|5740.31|5740.55|5740.55|5740.55|5740.55|5740.31|5740.31|0
1638183700000|2021-11-29 11:01:40|5740.8|5740.8|5740.8|5740.8|5740.8|5740.8|5740.8|5740.8|0
1638183710000|2021-11-29 11:01:50|5741.35|5741.35|5741.35|5741.35|5741.35|5741.35|5741.35|5741.35|0
1638183720000|2021-11-29 11:02:00|5741.7|5741.7|5741.82|5741.82|5741.82|5741.82|5741.7|5741.7|0
1638183740000|2021-11-29 11:02:20|5742.53|5742.53|5743.23|5743.23|5743.23|5743.23|5742.53|5742.53|0
1638183750000|2021-11-29 11:02:30|5743.94|5743.94|5743.94|5743.94|5743.94|5743.94|5743.94|5743.94|0
1638183770000|2021-11-29 11:02:50|5744.28|5744.28|5744.28|5744.28|5744.28|5744.28|5744.28|5744.28|0
1638183790000|2021-11-29 11:03:10|5744.62|5744.62|5744.62|5744.62|5744.62|5744.62|5744.62|5744.62|0
1638183810000|2021-11-29 11:03:30|5743.2|5743.2|5743.2|5743.2|5743.2|5743.2|5743.2|5743.2|0
1638183820000|2021-11-29 11:03:40|5743.45|5743.45|5743.45|5743.45|5743.45|5743.45|5743.45|5743.45|0
1638183840000|2021-11-29 11:04:00|5743.22|5743.22|5743.1|5743.1|5743.22|5743.22|5743.1|5743.1|0
1638183880000|2021-11-29 11:04:40|5742.99|5742.99|5742.99|5742.99|5742.99|5742.99|5742.99|5742.99|0
1638183890000|2021-11-29 11:04:50|5743.1|5743.1|5743.1|5743.1|5743.1|5743.1|5743.1|5743.1|0
1638183900000|2021-11-29 11:05:00|5743.81|5743.81|5742.76|5742.76|5743.81|5743.81|5742.76|5742.76|0
1638183910000|2021-11-29 11:05:10|5742.42|5742.42|5742.15|5742.15|5742.42|5742.42|5742.15|5742.15|0
1638183930000|2021-11-29 11:05:30|5741.44|5741.44|5740.73|5740.73|5741.44|5741.44|5740.73|5740.73|0
1638183940000|2021-11-29 11:05:40|5740.24|5740.24|5740.24|5740.24|5740.24|5740.24|5740.24|5740.24|0
1638183990000|2021-11-29 11:06:30|5740.94|5740.94|5740.94|5740.94|5740.94|5740.94|5740.94|5740.94|0
1638184000000|2021-11-29 11:06:40|5740.24|5740.24|5740.24|5740.24|5740.24|5740.24|5740.24|5740.24|0
1638184030000|2021-11-29 11:07:10|5740.47|5740.47|5740.47|5740.47|5740.47|5740.47|5740.47|5740.47|0
1638184050000|2021-11-29 11:07:30|5740.59|5740.59|5740|5740|5740.59|5740.59|5740|5740|0
1638184060000|2021-11-29 11:07:40|5739.77|5739.77|5739.77|5739.77|5739.77|5739.77|5739.77|5739.77|0
1638184070000|2021-11-29 11:07:50|5739.52|5739.52|5738.81|5738.81|5739.52|5739.52|5738.81|5738.81|0
1638184080000|2021-11-29 11:08:00|5738.69|5738.69|5738.69|5738.69|5738.69|5738.69|5738.69|5738.69|0
1638184110000|2021-11-29 11:08:30|5738.94|5738.94|5738.94|5738.94|5738.94|5738.94|5738.94|5738.94|0
1638184120000|2021-11-29 11:08:40|5738.24|5738.24|5737.53|5737.53|5738.24|5738.24|5737.53|5737.53|0
1638184130000|2021-11-29 11:08:50|5737.19|5737.19|5737.31|5737.31|5737.31|5737.31|5737.08|5737.08|0
1638184140000|2021-11-29 11:09:00|5737.59|5737.59|5737.59|5737.59|5737.59|5737.59|5737.59|5737.59|0
1638184150000|2021-11-29 11:09:10|5736.88|5736.88|5736.88|5736.88|5736.88|5736.88|5736.88|5736.88|0
1638184180000|2021-11-29 11:09:40|5736.63|5736.63|5738.29|5738.29|5738.29|5738.29|5736.63|5736.63|0
1638184220000|2021-11-29 11:10:20|5739|5739|5739|5739|5739|5739|5739|5739|0
1638184230000|2021-11-29 11:10:30|5739.71|5739.71|5739.71|5739.71|5739.71|5739.71|5739.71|5739.71|0
1638184240000|2021-11-29 11:10:40|5739.82|5739.82|5739.82|5739.82|5739.82|5739.82|5739.82|5739.82|0
1638184300000|2021-11-29 11:11:40|5739.12|5739.12|5739|5739|5739.12|5739.12|5739|5739|0
1638184330000|2021-11-29 11:12:10|5738.66|5738.66|5738.66|5738.66|5738.66|5738.66|5738.66|5738.66|0
1638184370000|2021-11-29 11:12:50|5740.07|5740.07|5740.07|5740.07|5740.07|5740.07|5740.07|5740.07|0
1638184450000|2021-11-29 11:14:10|5738.66|5738.66|5738.66|5738.66|5738.66|5738.66|5738.66|5738.66|0
1638184500000|2021-11-29 11:15:00|5739.37|5739.37|5739.25|5739.25|5739.37|5739.37|5739.25|5739.25|0
1638184520000|2021-11-29 11:15:20|5739.5|5739.5|5739.5|5739.5|5739.5|5739.5|5739.5|5739.5|0
1638184530000|2021-11-29 11:15:30|5739.62|5739.62|5739.5|5739.5|5739.62|5739.62|5739.27|5739.27|0
1638184540000|2021-11-29 11:15:40|5739.27|5739.27|5739.27|5739.27|5739.27|5739.27|5739.27|5739.27|0
1638184550000|2021-11-29 11:15:50|5739.6|5739.6|5739.6|5739.6|5739.6|5739.6|5739.6|5739.6|0
1638184570000|2021-11-29 11:16:10|5739.72|5739.72|5739.84|5739.84|5739.84|5739.84|5739.72|5739.72|0
1638184790000|2021-11-29 11:19:50|5740.18|5740.18|5740.18|5740.18|5740.18|5740.18|5740.18|5740.18|0
1638184890000|2021-11-29 11:21:30|5739.93|5739.93|5740.63|5740.63|5740.63|5740.63|5739.93|5739.93|0
1638184970000|2021-11-29 11:22:50|5740.38|5740.38|5740.38|5740.38|5740.38|5740.38|5740.38|5740.38|0
1638185080000|2021-11-29 11:24:40|5741.08|5741.08|5740.76|5740.76|5741.58|5741.58|5740.76|5740.76|0
1638185090000|2021-11-29 11:24:50|5740.99|5740.99|5740.99|5740.99|5741.23|5741.23|5740.99|5740.99|0
1638185100000|2021-11-29 11:25:00|5740.88|5740.88|5740.88|5740.88|5740.88|5740.88|5740.88|5740.88|0
1638185110000|2021-11-29 11:25:10|5740.64|5740.64|5740.64|5740.64|5740.64|5740.64|5740.64|5740.64|0
1638185130000|2021-11-29 11:25:30|5741.23|5741.23|5744.76|5744.76|5745.11|5745.11|5740.88|5740.88|0
1638185140000|2021-11-29 11:25:40|5745.1|5745.1|5745.35|5745.35|5745.35|5745.35|5745.1|5745.1|0
1638185190000|2021-11-29 11:26:30|5744.64|5744.64|5742.52|5742.52|5744.64|5744.64|5742.52|5742.52|0
1638185200000|2021-11-29 11:26:40|5741.99|5741.99|5742.7|5742.7|5742.7|5742.7|5741.99|5741.99|0
1638185220000|2021-11-29 11:27:00|5741.99|5741.99|5741.99|5741.99|5741.99|5741.99|5741.99|5741.99|0
1638185240000|2021-11-29 11:27:20|5741.29|5741.29|5741.29|5741.29|5741.29|5741.29|5741.29|5741.29|0
1638185260000|2021-11-29 11:27:40|5740.42|5740.42|5739.48|5739.48|5740.42|5740.42|5739.48|5739.48|0
1638185290000|2021-11-29 11:28:10|5738.78|5738.78|5738.66|5738.66|5738.78|5738.78|5738.66|5738.66|0
1638185310000|2021-11-29 11:28:30|5738.78|5738.78|5738.78|5738.78|5738.78|5738.78|5738.78|5738.78|0
1638185340000|2021-11-29 11:29:00|5739.48|5739.48|5739.48|5739.48|5739.48|5739.48|5739.48|5739.48|0
1638185410000|2021-11-29 11:30:10|5738.78|5738.78|5738.78|5738.78|5738.78|5738.78|5738.78|5738.78|0
1638185490000|2021-11-29 11:31:30|5739.48|5739.48|5740.19|5740.19|5740.19|5740.19|5739.48|5739.48|0
1638185520000|2021-11-29 11:32:00|5739.85|5739.85|5739.51|5739.51|5739.85|5739.85|5738.8|5738.8|0
1638185540000|2021-11-29 11:32:20|5739.85|5739.85|5739.85|5739.85|5739.85|5739.85|5739.85|5739.85|0
1638185560000|2021-11-29 11:32:40|5739.14|5739.14|5739.03|5739.03|5739.14|5739.14|5739.03|5739.03|0
1638185580000|2021-11-29 11:33:00|5739.27|5739.27|5739.27|5739.27|5739.27|5739.27|5739.27|5739.27|0
1638185600000|2021-11-29 11:33:20|5739.04|5739.04|5739.04|5739.04|5739.04|5739.04|5739.04|5739.04|0
1638185630000|2021-11-29 11:33:50|5738.92|5738.92|5738.92|5738.92|5738.92|5738.92|5738.92|5738.92|0
1638185640000|2021-11-29 11:34:00|5740.34|5740.34|5740.34|5740.34|5740.34|5740.34|5740.34|5740.34|0
1638185660000|2021-11-29 11:34:20|5740.22|5740.22|5740.22|5740.22|5740.22|5740.22|5740.22|5740.22|0
1638185690000|2021-11-29 11:34:50|5739.97|5739.97|5739.97|5739.97|5739.97|5739.97|5739.97|5739.97|0
1638185710000|2021-11-29 11:35:10|5739.74|5739.74|5739.5|5739.5|5739.74|5739.74|5739.03|5739.03|0
1638185760000|2021-11-29 11:36:00|5739.73|5739.73|5739.97|5739.97|5739.97|5739.97|5739.73|5739.73|0
1638185770000|2021-11-29 11:36:10|5740.3|5740.3|5740.3|5740.3|5740.3|5740.3|5740.3|5740.3|0
1638185780000|2021-11-29 11:36:20|5739.95|5739.95|5739.95|5739.95|5739.95|5739.95|5739.95|5739.95|0
1638185790000|2021-11-29 11:36:30|5740.66|5740.66|5741.25|5741.25|5741.25|5741.25|5740.66|5740.66|0
1638185840000|2021-11-29 11:37:20|5741.95|5741.95|5742.19|5742.19|5742.19|5742.19|5741.95|5741.95|0
1638185850000|2021-11-29 11:37:30|5742.07|5742.07|5741.95|5741.95|5742.07|5742.07|5741.95|5741.95|0
1638185900000|2021-11-29 11:38:20|5742.07|5742.07|5742.07|5742.07|5742.07|5742.07|5742.07|5742.07|0
1638185910000|2021-11-29 11:38:30|5741.82|5741.82|5741.82|5741.82|5741.82|5741.82|5741.82|5741.82|0
1638185930000|2021-11-29 11:38:50|5741.12|5741.12|5741.12|5741.12|5741.12|5741.12|5741.12|5741.12|0
1638186130000|2021-11-29 11:42:10|5741.23|5741.23|5740.53|5740.53|5741.23|5741.23|5740.53|5740.53|0
1638186180000|2021-11-29 11:43:00|5741.48|5741.48|5741.48|5741.48|5741.48|5741.48|5741.48|5741.48|0
1638186190000|2021-11-29 11:43:10|5741.36|5741.36|5741.36|5741.36|5741.36|5741.36|5741.36|5741.36|0
1638186280000|2021-11-29 11:44:40|5741.61|5741.61|5741.86|5741.86|5741.86|5741.86|5741.61|5741.61|0
1638186290000|2021-11-29 11:44:50|5741.63|5741.63|5741.86|5741.86|5741.86|5741.86|5741.63|5741.63|0
1638186310000|2021-11-29 11:45:10|5742.57|5742.57|5742.14|5742.14|5742.57|5742.57|5741.86|5741.86|0
1638186320000|2021-11-29 11:45:20|5741.43|5741.43|5741.79|5741.79|5741.79|5741.79|5741.43|5741.43|0
1638186330000|2021-11-29 11:45:30|5741.08|5741.08|5741.08|5741.08|5741.08|5741.08|5741.08|5741.08|0
1638186350000|2021-11-29 11:45:50|5740.83|5740.83|5740.83|5740.83|5740.83|5740.83|5740.83|5740.83|0
1638186390000|2021-11-29 11:46:30|5741.08|5741.08|5741.08|5741.08|5741.2|5741.2|5741.08|5741.08|0
1638186410000|2021-11-29 11:46:50|5741.2|5741.2|5741.2|5741.2|5741.31|5741.31|5741.2|5741.2|0
1638186490000|2021-11-29 11:48:10|5740.95|5740.95|5740.95|5740.95|5740.95|5740.95|5740.95|5740.95|0
1638186530000|2021-11-29 11:48:50|5741.2|5741.2|5741.2|5741.2|5741.2|5741.2|5741.2|5741.2|0
1638186560000|2021-11-29 11:49:20|5740.49|5740.49|5740.49|5740.49|5740.49|5740.49|5740.49|5740.49|0
1638186580000|2021-11-29 11:49:40|5741.2|5741.2|5742.61|5742.61|5742.61|5742.61|5741.2|5741.2|0
1638186610000|2021-11-29 11:50:10|5742.37|5742.37|5741.67|5741.67|5742.37|5742.37|5741.67|5741.67|0
1638186620000|2021-11-29 11:50:20|5741.33|5741.33|5741.33|5741.33|5741.33|5741.33|5741.33|5741.33|0
1638186630000|2021-11-29 11:50:30|5740.8|5740.8|5740.8|5740.8|5740.8|5740.8|5740.8|5740.8|0
1638186690000|2021-11-29 11:51:30|5740.1|5740.1|5740.8|5740.8|5740.8|5740.8|5740.1|5740.1|0
1638186700000|2021-11-29 11:51:40|5741.14|5741.14|5741.64|5741.64|5741.64|5741.64|5741.14|5741.14|0
1638186730000|2021-11-29 11:52:10|5742.22|5742.22|5742.43|5742.43|5742.43|5742.43|5741.74|5741.74|0
1638186740000|2021-11-29 11:52:20|5742.55|5742.55|5742.55|5742.55|5742.55|5742.55|5742.55|5742.55|0
1638186750000|2021-11-29 11:52:30|5742.31|5742.31|5742.2|5742.2|5742.31|5742.31|5742.2|5742.2|0
1638186770000|2021-11-29 11:52:50|5741.49|5741.49|5741.49|5741.49|5741.49|5741.49|5741.49|5741.49|0
1638186790000|2021-11-29 11:53:10|5742.2|5742.2|5742.2|5742.2|5742.2|5742.2|5742.2|5742.2|0
1638186820000|2021-11-29 11:53:40|5742.9|5742.9|5742.9|5742.9|5742.9|5742.9|5742.9|5742.9|0
1638186830000|2021-11-29 11:53:50|5743.58|5743.58|5743.58|5743.58|5743.58|5743.58|5743.58|5743.58|0
1638186900000|2021-11-29 11:55:00|5743.46|5743.46|5743.46|5743.46|5743.46|5743.46|5743.46|5743.46|0
1638186910000|2021-11-29 11:55:10|5743.23|5743.23|5743.23|5743.23|5743.23|5743.23|5743.23|5743.23|0
1638186930000|2021-11-29 11:55:30|5742.52|5742.52|5741.82|5741.82|5742.52|5742.52|5741.82|5741.82|0
1638186940000|2021-11-29 11:55:40|5741.57|5741.57|5741.57|5741.57|5741.57|5741.57|5741.57|5741.57|0
1638186960000|2021-11-29 11:56:00|5742.27|5742.27|5741.57|5741.57|5742.27|5742.27|5741.57|5741.57|0
1638186990000|2021-11-29 11:56:30|5741.82|5741.82|5741.82|5741.82|5741.82|5741.82|5741.82|5741.82|0
1638187010000|2021-11-29 11:56:50|5741.7|5741.7|5741.7|5741.7|5741.7|5741.7|5741.7|5741.7|0
1638187140000|2021-11-29 11:59:00|5741.45|5741.45|5740.77|5740.77|5741.45|5741.45|5740.77|5740.77|0
1638187170000|2021-11-29 11:59:30|5740.42|5740.42|5740.08|5740.08|5740.42|5740.42|5740.08|5740.08|0
1638187180000|2021-11-29 11:59:40|5739.97|5739.97|5739.69|5739.69|5739.97|5739.97|5739.69|5739.69|0
1638187200000|2021-11-29 12:00:00|5740.03|5740.03|5740.03|5740.03|5740.03|5740.03|5740.03|5740.03|0
1638187210000|2021-11-29 12:00:10|5739.78|5739.78|5739.78|5739.78|5739.78|5739.78|5739.78|5739.78|0
1638187250000|2021-11-29 12:00:50|5739.55|5739.55|5739.55|5739.55|5739.55|5739.55|5739.55|5739.55|0
1638187260000|2021-11-29 12:01:00|5739.21|5739.21|5739.91|5739.91|5739.91|5739.91|5739.21|5739.21|0
1638187280000|2021-11-29 12:01:20|5738.5|5738.5|5739.91|5739.91|5739.91|5739.91|5738.5|5738.5|0
1638187310000|2021-11-29 12:01:50|5739.21|5739.21|5739.44|5739.44|5739.44|5739.44|5739.21|5739.21|0
1638187320000|2021-11-29 12:02:00|5739.79|5739.79|5739.79|5739.79|5739.79|5739.79|5739.79|5739.79|0
1638187350000|2021-11-29 12:02:30|5740.5|5740.5|5740.5|5740.5|5740.5|5740.5|5740.5|5740.5|0
1638187380000|2021-11-29 12:03:00|5739.45|5739.45|5739.45|5739.45|5739.45|5739.45|5739.45|5739.45|0
1638187420000|2021-11-29 12:03:40|5739.2|5739.2|5739.2|5739.2|5739.2|5739.2|5739.2|5739.2|0
1638187460000|2021-11-29 12:04:20|5739.91|5739.91|5739.79|5739.79|5739.91|5739.91|5739.79|5739.79|0
1638187480000|2021-11-29 12:04:40|5740.13|5740.13|5740.13|5740.13|5740.13|5740.13|5740.13|5740.13|0
1638187500000|2021-11-29 12:05:00|5739.09|5739.09|5741.91|5741.91|5741.91|5741.91|5739.09|5739.09|0
1638187520000|2021-11-29 12:05:20|5741.2|5741.2|5741.2|5741.2|5741.2|5741.2|5740.5|5740.5|0
1638187550000|2021-11-29 12:05:50|5740.86|5740.86|5740.38|5740.38|5740.86|5740.86|5739.68|5739.68|0
1638187560000|2021-11-29 12:06:00|5740.63|5740.63|5740.63|5740.63|5740.63|5740.63|5740.63|5740.63|0
1638187580000|2021-11-29 12:06:20|5740.88|5740.88|5741.13|5741.13|5741.13|5741.13|5740.88|5740.88|0
1638187590000|2021-11-29 12:06:30|5741.47|5741.47|5742.42|5742.42|5742.42|5742.42|5741.47|5741.47|0
1638187600000|2021-11-29 12:06:40|5742.67|5742.67|5742.67|5742.67|5742.67|5742.67|5742.67|5742.67|0
1638187610000|2021-11-29 12:06:50|5743.38|5743.38|5743.38|5743.38|5743.38|5743.38|5743.38|5743.38|0
1638187620000|2021-11-29 12:07:00|5743.73|5743.73|5743.84|5743.84|5743.84|5743.84|5743.73|5743.73|0
1638187630000|2021-11-29 12:07:10|5744.12|5744.12|5743.89|5743.89|5744.12|5744.12|5743.89|5743.89|0
1638187640000|2021-11-29 12:07:20|5743.66|5743.66|5742.36|5742.36|5743.66|5743.66|5742.36|5742.36|0
1638187650000|2021-11-29 12:07:30|5741.66|5741.66|5741.66|5741.66|5741.66|5741.66|5741.66|5741.66|0
1638187680000|2021-11-29 12:08:00|5740.95|5740.95|5738.94|5738.94|5740.95|5740.95|5738.94|5738.94|0
1638187780000|2021-11-29 12:09:40|5739.41|5739.41|5740.56|5740.56|5740.56|5740.56|5739.17|5739.17|0
1638187820000|2021-11-29 12:10:20|5740.67|5740.67|5740.44|5740.44|5740.67|5740.67|5740.44|5740.44|0
1638187830000|2021-11-29 12:10:30|5741.15|5741.15|5741.15|5741.15|5741.15|5741.15|5741.15|5741.15|0
1638187890000|2021-11-29 12:11:30|5741.4|5741.4|5741.4|5741.4|5741.4|5741.4|5741.4|5741.4|0
1638187900000|2021-11-29 12:11:40|5742.1|5742.1|5742.1|5742.1|5742.1|5742.1|5742.1|5742.1|0
1638187950000|2021-11-29 12:12:30|5741.4|5741.4|5741.4|5741.4|5741.4|5741.4|5741.4|5741.4|0
1638188020000|2021-11-29 12:13:40|5741.28|5741.28|5741.28|5741.28|5741.28|5741.28|5741.28|5741.28|0
1638188100000|2021-11-29 12:15:00|5741.53|5741.53|5741.53|5741.53|5741.53|5741.53|5741.53|5741.53|0
1638188120000|2021-11-29 12:15:20|5741.19|5741.19|5741.19|5741.19|5741.19|5741.19|5741.19|5741.19|0
1638188160000|2021-11-29 12:16:00|5741.31|5741.31|5741.31|5741.31|5741.31|5741.31|5741.31|5741.31|0
1638188200000|2021-11-29 12:16:40|5741.42|5741.42|5742.13|5742.13|5742.24|5742.24|5741.42|5741.42|0
1638188240000|2021-11-29 12:17:20|5741.88|5741.88|5742.13|5742.13|5742.13|5742.13|5741.88|5741.88|0
1638188290000|2021-11-29 12:18:10|5742.01|5742.01|5742.01|5742.01|5742.01|5742.01|5742.01|5742.01|0
1638188300000|2021-11-29 12:18:20|5742.26|5742.26|5742.26|5742.26|5742.26|5742.26|5742.26|5742.26|0
1638188330000|2021-11-29 12:18:50|5742.49|5742.49|5742.49|5742.49|5742.49|5742.49|5742.49|5742.49|0
1638188340000|2021-11-29 12:19:00|5742.24|5742.24|5742.24|5742.24|5742.24|5742.24|5742.24|5742.24|0
1638188370000|2021-11-29 12:19:30|5742|5742|5742|5742|5742|5742|5742|5742|0
1638188400000|2021-11-29 12:20:00|5741.88|5741.88|5741.88|5741.88|5741.88|5741.88|5741.88|5741.88|0
1638188490000|2021-11-29 12:21:30|5741.17|5741.17|5741.17|5741.17|5741.17|5741.17|5741.17|5741.17|0
1638188500000|2021-11-29 12:21:40|5740.92|5740.92|5740.92|5740.92|5740.92|5740.92|5740.92|5740.92|0
1638188510000|2021-11-29 12:21:50|5739.23|5739.23|5739.12|5739.12|5739.23|5739.23|5739.12|5739.12|0
1638188520000|2021-11-29 12:22:00|5738.78|5738.78|5738.44|5738.44|5738.78|5738.78|5738.44|5738.44|0
1638188530000|2021-11-29 12:22:10|5738.56|5738.56|5738.56|5738.56|5738.56|5738.56|5738.56|5738.56|0
1638188540000|2021-11-29 12:22:20|5739.26|5739.26|5739.26|5739.26|5739.26|5739.26|5739.26|5739.26|0
1638188570000|2021-11-29 12:22:50|5738.56|5738.56|5738.66|5738.66|5738.9|5738.9|5738.56|5738.56|0
1638188590000|2021-11-29 12:23:10|5738.43|5738.43|5738.54|5738.54|5738.54|5738.54|5738.43|5738.43|0
1638188660000|2021-11-29 12:24:20|5738.3|5738.3|5738.54|5738.54|5738.54|5738.54|5738.3|5738.3|0
1638188700000|2021-11-29 12:25:00|5737.84|5737.84|5736.43|5736.43|5737.84|5737.84|5736.43|5736.43|0
1638188710000|2021-11-29 12:25:10|5736.19|5736.19|5736.06|5736.06|5736.31|5736.31|5736.06|5736.06|0
1638188730000|2021-11-29 12:25:30|5736.18|5736.18|5736.29|5736.29|5736.29|5736.29|5736.18|5736.18|0
1638188750000|2021-11-29 12:25:50|5737|5737|5737.59|5737.59|5737.59|5737.59|5737|5737|0
1638188770000|2021-11-29 12:26:10|5737.93|5737.93|5737.93|5737.93|5737.93|5737.93|5737.59|5737.59|0
1638188780000|2021-11-29 12:26:20|5738.18|5738.18|5738.29|5738.29|5738.29|5738.29|5738.18|5738.18|0
1638188800000|2021-11-29 12:26:40|5738.41|5738.41|5738.41|5738.41|5738.41|5738.41|5738.41|5738.41|0
1638188820000|2021-11-29 12:27:00|5738.18|5738.18|5738.18|5738.18|5738.18|5738.18|5738.18|5738.18|0
1638188870000|2021-11-29 12:27:50|5737.93|5737.93|5737.93|5737.93|5737.93|5737.93|5737.93|5737.93|0
1638188950000|2021-11-29 12:29:10|5737.68|5737.68|5737.68|5737.68|5737.68|5737.68|5737.68|5737.68|0
1638188960000|2021-11-29 12:29:20|5738.38|5738.38|5738.5|5738.5|5738.5|5738.5|5738.38|5738.38|0
1638188980000|2021-11-29 12:29:40|5738.16|5738.16|5738.16|5738.16|5738.16|5738.16|5738.16|5738.16|0
1638188990000|2021-11-29 12:29:50|5737.46|5737.46|5738.87|5738.87|5738.87|5738.87|5737.46|5737.46|0
1638189050000|2021-11-29 12:30:50|5739.21|5739.21|5739.21|5739.21|5739.21|5739.21|5739.21|5739.21|0
1638189060000|2021-11-29 12:31:00|5739.32|5739.32|5740.03|5740.03|5740.03|5740.03|5739.32|5739.32|0
1638189100000|2021-11-29 12:31:40|5739.53|5739.53|5739.53|5739.53|5739.53|5739.53|5739.53|5739.53|0
1638189180000|2021-11-29 12:33:00|5739.78|5739.78|5739.78|5739.78|5739.78|5739.78|5739.78|5739.78|0
1638189220000|2021-11-29 12:33:40|5739.66|5739.66|5739.78|5739.78|5739.78|5739.78|5739.66|5739.66|0
1638189230000|2021-11-29 12:33:50|5739.9|5739.9|5739.9|5739.9|5739.9|5739.9|5739.9|5739.9|0
1638189250000|2021-11-29 12:34:10|5739.78|5739.78|5739.78|5739.78|5739.78|5739.78|5739.78|5739.78|0
1638189280000|2021-11-29 12:34:40|5740.03|5740.03|5740.03|5740.03|5740.03|5740.03|5740.03|5740.03|0
1638189360000|2021-11-29 12:36:00|5739.78|5739.78|5739.78|5739.78|5739.78|5739.78|5739.78|5739.78|0
1638189400000|2021-11-29 12:36:40|5739.08|5739.08|5739.08|5739.08|5739.08|5739.08|5739.08|5739.08|0
1638189410000|2021-11-29 12:36:50|5738.58|5738.58|5737.87|5737.87|5738.58|5738.58|5737.87|5737.87|0
1638189420000|2021-11-29 12:37:00|5737.76|5737.76|5737.76|5737.76|5737.76|5737.76|5737.76|5737.76|0
1638189480000|2021-11-29 12:38:00|5737.26|5737.26|5737.26|5737.26|5737.26|5737.26|5737.26|5737.26|0
1638189500000|2021-11-29 12:38:20|5737.96|5737.96|5737.96|5737.96|5737.96|5737.96|5737.96|5737.96|0
1638189510000|2021-11-29 12:38:30|5737.71|5737.71|5737.71|5737.71|5737.71|5737.71|5737.71|5737.71|0
1638189520000|2021-11-29 12:38:40|5737.96|5737.96|5737.96|5737.96|5737.96|5737.96|5737.96|5737.96|0
1638189530000|2021-11-29 12:38:50|5738.2|5738.2|5738.2|5738.2|5738.2|5738.2|5738.2|5738.2|0
1638189570000|2021-11-29 12:39:30|5737.08|5737.08|5736.58|5736.58|5737.79|5737.79|5736.34|5736.34|0
1638189580000|2021-11-29 12:39:40|5736.34|5736.34|5736.34|5736.34|5736.34|5736.34|5736.34|5736.34|0
1638189590000|2021-11-29 12:39:50|5737.04|5737.04|5737.04|5737.04|5737.04|5737.04|5737.04|5737.04|0
1638189600000|2021-11-29 12:40:00|5737.16|5737.16|5737.28|5737.28|5737.28|5737.28|5737.16|5737.16|0
1638189610000|2021-11-29 12:40:10|5737.16|5737.16|5737.04|5737.04|5737.16|5737.16|5737.04|5737.04|0
1638189630000|2021-11-29 12:40:30|5736.79|5736.79|5736.79|5736.79|5736.79|5736.79|5736.79|5736.79|0
1638189640000|2021-11-29 12:40:40|5737.04|5737.04|5737.04|5737.04|5737.04|5737.04|5737.04|5737.04|0
1638189660000|2021-11-29 12:41:00|5736.7|5736.7|5736|5736|5736.7|5736.7|5736|5736|0
1638189680000|2021-11-29 12:41:20|5736.7|5736.7|5736.7|5736.7|5736.7|5736.7|5736.7|5736.7|0
1638189720000|2021-11-29 12:42:00|5736|5736|5736|5736|5736|5736|5736|5736|0
1638189740000|2021-11-29 12:42:20|5735.75|5735.75|5737.41|5737.41|5737.41|5737.41|5735.75|5735.75|0
1638189750000|2021-11-29 12:42:30|5737.53|5737.53|5737.53|5737.53|5737.53|5737.53|5737.53|5737.53|0
1638189770000|2021-11-29 12:42:50|5736.97|5736.97|5737.53|5737.53|5737.53|5737.53|5736.97|5736.97|0
1638189780000|2021-11-29 12:43:00|5737.8|5737.8|5737.8|5737.8|5737.8|5737.8|5737.8|5737.8|0
1638189790000|2021-11-29 12:43:10|5737.92|5737.92|5738.51|5738.51|5738.51|5738.51|5737.92|5737.92|0
1638189820000|2021-11-29 12:43:40|5738.76|5738.76|5738.76|5738.76|5738.76|5738.76|5738.76|5738.76|0
1638189890000|2021-11-29 12:44:50|5738.51|5738.51|5738.51|5738.51|5738.51|5738.51|5738.51|5738.51|0
1638189900000|2021-11-29 12:45:00|5739.21|5739.21|5739.21|5739.21|5739.21|5739.21|5739.21|5739.21|0
1638189930000|2021-11-29 12:45:30|5739.33|5739.33|5739.8|5739.8|5739.92|5739.92|5739.33|5739.33|0
1638189940000|2021-11-29 12:45:40|5739.68|5739.68|5739.33|5739.33|5739.68|5739.68|5739.33|5739.33|0
1638189970000|2021-11-29 12:46:10|5738.63|5738.63|5738.63|5738.63|5738.63|5738.63|5738.63|5738.63|0
1638189980000|2021-11-29 12:46:20|5738.74|5738.74|5738.74|5738.74|5738.74|5738.74|5738.74|5738.74|0
1638190020000|2021-11-29 12:47:00|5738.86|5738.86|5738.86|5738.86|5738.86|5738.86|5738.86|5738.86|0
1638190030000|2021-11-29 12:47:10|5739.09|5739.09|5739.09|5739.09|5739.09|5739.09|5739.09|5739.09|0
1638190040000|2021-11-29 12:47:20|5739.59|5739.59|5740.09|5740.09|5740.09|5740.09|5739.59|5739.59|0
1638190110000|2021-11-29 12:48:30|5740.79|5740.79|5740.55|5740.55|5740.79|5740.79|5740.55|5740.55|0
1638190150000|2021-11-29 12:49:10|5739.84|5739.84|5739.84|5739.84|5739.84|5739.84|5739.84|5739.84|0
1638190180000|2021-11-29 12:49:40|5739.72|5739.72|5739.97|5739.97|5739.97|5739.97|5739.72|5739.72|0
1638190190000|2021-11-29 12:49:50|5740.09|5740.09|5740.09|5740.09|5740.2|5740.2|5740.09|5740.09|0
1638190220000|2021-11-29 12:50:20|5740.34|5740.34|5740.34|5740.34|5740.34|5740.34|5740.34|5740.34|0
1638190240000|2021-11-29 12:50:40|5740.22|5740.22|5740.22|5740.22|5740.22|5740.22|5740.22|5740.22|0
1638190260000|2021-11-29 12:51:00|5740.34|5740.34|5740.34|5740.34|5740.34|5740.34|5740.34|5740.34|0
1638190280000|2021-11-29 12:51:20|5739.63|5739.63|5738.92|5738.92|5739.63|5739.63|5738.92|5738.92|0
1638190290000|2021-11-29 12:51:30|5738.22|5738.22|5738.22|5738.22|5738.22|5738.22|5738.22|5738.22|0
1638190310000|2021-11-29 12:51:50|5738.1|5738.1|5737.85|5737.85|5738.1|5738.1|5737.85|5737.85|0
1638190320000|2021-11-29 12:52:00|5737.74|5737.74|5737.62|5737.62|5737.74|5737.74|5737.62|5737.62|0
1638190330000|2021-11-29 12:52:10|5737.37|5737.37|5737.37|5737.37|5737.37|5737.37|5737.37|5737.37|0
1638190370000|2021-11-29 12:52:50|5736.87|5736.87|5736.87|5736.87|5736.87|5736.87|5736.87|5736.87|0
1638190380000|2021-11-29 12:53:00|5736.76|5736.76|5736.76|5736.76|5736.76|5736.76|5736.76|5736.76|0
1638190400000|2021-11-29 12:53:20|5736.42|5736.42|5736.42|5736.42|5736.42|5736.42|5736.42|5736.42|0
1638190460000|2021-11-29 12:54:20|5735.71|5735.71|5735.71|5735.71|5735.71|5735.71|5735.71|5735.71|0
1638190600000|2021-11-29 12:56:40|5735.96|5735.96|5735.96|5735.96|5735.96|5735.96|5735.96|5735.96|0
1638190610000|2021-11-29 12:56:50|5736.21|5736.21|5736.21|5736.21|5736.21|5736.21|5736.21|5736.21|0
1638190710000|2021-11-29 12:58:30|5736.92|5736.92|5736.92|5736.92|5736.92|5736.92|5736.92|5736.92|0
1638190730000|2021-11-29 12:58:50|5736.67|5736.67|5736.67|5736.67|5736.67|5736.67|5736.67|5736.67|0
1638190760000|2021-11-29 12:59:20|5736.42|5736.42|5736.17|5736.17|5736.42|5736.42|5736.17|5736.17|0
1638190790000|2021-11-29 12:59:50|5735.94|5735.94|5735.94|5735.94|5735.94|5735.94|5735.94|5735.94|0
1638190800000|2021-11-29 13:00:00|5735.82|5735.82|5735.82|5735.82|5735.82|5735.82|5735.82|5735.82|0
1638190820000|2021-11-29 13:00:20|5736.16|5736.16|5736.16|5736.16|5736.16|5736.16|5736.16|5736.16|0
1638190830000|2021-11-29 13:00:30|5735.69|5735.69|5735.69|5735.69|5735.69|5735.69|5735.69|5735.69|0
1638190860000|2021-11-29 13:01:00|5735.57|5735.57|5735.46|5735.46|5735.57|5735.57|5735.46|5735.46|0
1638190870000|2021-11-29 13:01:10|5735.21|5735.21|5735.21|5735.21|5735.21|5735.21|5735.21|5735.21|0
1638190980000|2021-11-29 13:03:00|5735.56|5735.56|5735.56|5735.56|5735.56|5735.56|5735.44|5735.44|0
1638191000000|2021-11-29 13:03:20|5736.06|5736.06|5736.06|5736.06|5736.06|5736.06|5736.06|5736.06|0
1638191070000|2021-11-29 13:04:30|5736.76|5736.76|5737.47|5737.47|5737.47|5737.47|5736.76|5736.76|0
1638191130000|2021-11-29 13:05:30|5737.58|5737.58|5737.7|5737.7|5737.7|5737.7|5737.58|5737.58|0
1638191150000|2021-11-29 13:05:50|5738.41|5738.41|5738.41|5738.41|5738.41|5738.41|5738.41|5738.41|0
1638191180000|2021-11-29 13:06:20|5738.66|5738.66|5738.66|5738.66|5738.66|5738.66|5738.66|5738.66|0
1638191200000|2021-11-29 13:06:40|5740.07|5740.07|5740.07|5740.07|5740.07|5740.07|5740.07|5740.07|0
1638191260000|2021-11-29 13:07:40|5739.36|5739.36|5738.66|5738.66|5739.36|5739.36|5738.66|5738.66|0
1638191280000|2021-11-29 13:08:00|5739.36|5739.36|5739.92|5739.92|5740.07|5740.07|5739.36|5739.36|0
1638191290000|2021-11-29 13:08:10|5740.17|5740.17|5739.94|5739.94|5740.17|5740.17|5739.94|5739.94|0
1638191340000|2021-11-29 13:09:00|5740.05|5740.05|5740.76|5740.76|5740.76|5740.76|5740.05|5740.05|0
1638191360000|2021-11-29 13:09:20|5741.01|5741.01|5741.01|5741.01|5741.01|5741.01|5741.01|5741.01|0
1638191380000|2021-11-29 13:09:40|5740.3|5740.3|5740.3|5740.3|5740.3|5740.3|5740.3|5740.3|0
1638191390000|2021-11-29 13:09:50|5739.6|5739.6|5739.6|5739.6|5739.6|5739.6|5739.6|5739.6|0
1638191410000|2021-11-29 13:10:10|5738.89|5738.89|5738.89|5738.89|5738.89|5738.89|5738.89|5738.89|0
1638191420000|2021-11-29 13:10:20|5738.77|5738.77|5738.77|5738.77|5738.77|5738.77|5738.77|5738.77|0
1638191500000|2021-11-29 13:11:40|5738.52|5738.52|5738.52|5738.52|5738.52|5738.52|5738.52|5738.52|0
1638191530000|2021-11-29 13:12:10|5739.23|5739.23|5739.23|5739.23|5739.23|5739.23|5739.23|5739.23|0
1638191550000|2021-11-29 13:12:30|5739.11|5739.11|5739.11|5739.11|5739.11|5739.11|5739.11|5739.11|0
1638191560000|2021-11-29 13:12:40|5739|5739|5739|5739|5739|5739|5739|5739|0
1638191580000|2021-11-29 13:13:00|5741.11|5741.11|5741.23|5741.23|5741.35|5741.35|5741.11|5741.11|0
1638191600000|2021-11-29 13:13:20|5741.48|5741.48|5740.77|5740.77|5741.48|5741.48|5740.77|5740.77|0
1638191650000|2021-11-29 13:14:10|5739.79|5739.79|5740.29|5740.29|5740.29|5740.29|5739.79|5739.79|0
1638191660000|2021-11-29 13:14:20|5740.99|5740.99|5740.99|5740.99|5740.99|5740.99|5740.99|5740.99|0
1638191670000|2021-11-29 13:14:30|5742.4|5742.4|5742.4|5742.4|5742.4|5742.4|5742.4|5742.4|0
1638191700000|2021-11-29 13:15:00|5743.11|5743.11|5743.46|5743.46|5743.46|5743.46|5743.11|5743.11|0
1638191740000|2021-11-29 13:15:40|5742.75|5742.75|5742.75|5742.75|5742.75|5742.75|5742.75|5742.75|0
1638191760000|2021-11-29 13:16:00|5741.92|5741.92|5739.55|5739.55|5741.92|5741.92|5739.55|5739.55|0
1638191780000|2021-11-29 13:16:20|5738.85|5738.85|5738.85|5738.85|5738.85|5738.85|5738.85|5738.85|0
1638191790000|2021-11-29 13:16:30|5738.73|5738.73|5736.61|5736.61|5738.73|5738.73|5736.61|5736.61|0
1638191800000|2021-11-29 13:16:40|5736.27|5736.27|5736.27|5736.27|5736.27|5736.27|5736.27|5736.27|0
1638191810000|2021-11-29 13:16:50|5736.16|5736.16|5736.16|5736.16|5736.16|5736.16|5736.16|5736.16|0
1638191830000|2021-11-29 13:17:10|5735.88|5735.88|5735.88|5735.88|5735.88|5735.88|5735.88|5735.88|0
1638191850000|2021-11-29 13:17:30|5735.76|5735.76|5735.76|5735.76|5735.76|5735.76|5735.76|5735.76|0
1638191860000|2021-11-29 13:17:40|5736.47|5736.47|5736.8|5736.8|5736.8|5736.8|5736.47|5736.47|0
1638191880000|2021-11-29 13:18:00|5736.69|5736.69|5736.69|5736.69|5736.69|5736.69|5736.69|5736.69|0
1638191910000|2021-11-29 13:18:30|5737.16|5737.16|5737.16|5737.16|5737.16|5737.16|5737.16|5737.16|0
1638191940000|2021-11-29 13:19:00|5737.27|5737.27|5737.27|5737.27|5737.27|5737.27|5737.27|5737.27|0
1638191950000|2021-11-29 13:19:10|5736.77|5736.77|5736.77|5736.77|5736.77|5736.77|5736.77|5736.77|0
1638191960000|2021-11-29 13:19:20|5736.53|5736.53|5736.53|5736.53|5736.53|5736.53|5736.53|5736.53|0
1638191990000|2021-11-29 13:19:50|5735.82|5735.82|5737.23|5737.23|5737.23|5737.23|5735.82|5735.82|0
1638192010000|2021-11-29 13:20:10|5736.53|5736.53|5736.25|5736.25|5736.53|5736.53|5736.25|5736.25|0
1638192020000|2021-11-29 13:20:20|5736|5736|5736|5736|5736|5736|5736|5736|0
1638192050000|2021-11-29 13:20:50|5735.88|5735.88|5735.88|5735.88|5735.88|5735.88|5735.88|5735.88|0
1638192060000|2021-11-29 13:21:00|5735.76|5735.76|5735.76|5735.76|5735.76|5735.76|5735.76|5735.76|0
1638192140000|2021-11-29 13:22:20|5736.01|5736.01|5736.13|5736.13|5736.13|5736.13|5736.01|5736.01|0
1638192150000|2021-11-29 13:22:30|5736.25|5736.25|5736.25|5736.25|5736.25|5736.25|5736.25|5736.25|0
1638192180000|2021-11-29 13:23:00|5737.66|5737.66|5737.66|5737.66|5737.66|5737.66|5737.66|5737.66|0
1638192240000|2021-11-29 13:24:00|5737.78|5737.78|5737.78|5737.78|5737.78|5737.78|5737.78|5737.78|0
1638192250000|2021-11-29 13:24:10|5738.02|5738.02|5738.27|5738.27|5738.27|5738.27|5738.02|5738.02|0
1638192270000|2021-11-29 13:24:30|5738.02|5738.02|5738.27|5738.27|5738.27|5738.27|5738.02|5738.02|0
1638192290000|2021-11-29 13:24:50|5738.51|5738.51|5738.51|5738.51|5738.51|5738.51|5738.51|5738.51|0
1638192370000|2021-11-29 13:26:10|5738.26|5738.26|5738.26|5738.26|5738.26|5738.26|5738.26|5738.26|0
1638192380000|2021-11-29 13:26:20|5738.51|5738.51|5737.8|5737.8|5738.51|5738.51|5737.8|5737.8|0
1638192440000|2021-11-29 13:27:20|5737.3|5737.3|5736.35|5736.35|5737.3|5737.3|5736.35|5736.35|0
1638192490000|2021-11-29 13:28:10|5736.6|5736.6|5736.6|5736.6|5736.6|5736.6|5736.6|5736.6|0
1638192520000|2021-11-29 13:28:40|5736.85|5736.85|5736.85|5736.85|5736.85|5736.85|5736.85|5736.85|0
1638192540000|2021-11-29 13:29:00|5736.61|5736.61|5736.61|5736.61|5736.61|5736.61|5736.61|5736.61|0
1638192570000|2021-11-29 13:29:30|5736.95|5736.95|5736.95|5736.95|5736.95|5736.95|5736.95|5736.95|0
1638192600000|2021-11-29 13:30:00|5737.18|5737.18|5738.12|5738.12|5738.12|5738.12|5737.18|5737.18|0
1638192610000|2021-11-29 13:30:10|5738.37|5738.37|5739.07|5739.07|5739.07|5739.07|5738.37|5738.37|0
1638192620000|2021-11-29 13:30:20|5738.37|5738.37|5738.13|5738.13|5738.37|5738.37|5738.13|5738.13|0
1638192630000|2021-11-29 13:30:30|5738.02|5738.02|5738.13|5738.13|5738.25|5738.25|5738.02|5738.02|0
1638192680000|2021-11-29 13:31:20|5737.9|5737.9|5738.13|5738.13|5738.13|5738.13|5737.9|5737.9|0
1638192700000|2021-11-29 13:31:40|5737.8|5737.8|5737.8|5737.8|5737.8|5737.8|5737.8|5737.8|0
1638192720000|2021-11-29 13:32:00|5737.09|5737.09|5737.09|5737.09|5737.09|5737.09|5737.09|5737.09|0
1638192740000|2021-11-29 13:32:20|5736.86|5736.86|5736.86|5736.86|5736.86|5736.86|5736.86|5736.86|0
1638192780000|2021-11-29 13:33:00|5736.74|5736.74|5736.49|5736.49|5736.74|5736.74|5736.49|5736.49|0
1638192820000|2021-11-29 13:33:40|5735.78|5735.78|5736.49|5736.49|5736.49|5736.49|5735.78|5735.78|0
1638192870000|2021-11-29 13:34:30|5736.74|5736.74|5736.74|5736.74|5736.74|5736.74|5736.74|5736.74|0
1638192910000|2021-11-29 13:35:10|5736.49|5736.49|5736.74|5736.74|5736.74|5736.74|5736.49|5736.49|0
1638192930000|2021-11-29 13:35:30|5736.51|5736.51|5736.51|5736.51|5736.51|5736.51|5736.51|5736.51|0
1638192950000|2021-11-29 13:35:50|5736.39|5736.39|5736.39|5736.39|5736.39|5736.39|5736.39|5736.39|0
1638192960000|2021-11-29 13:36:00|5735.89|5735.89|5735.89|5735.89|5735.89|5735.89|5735.89|5735.89|0
1638193000000|2021-11-29 13:36:40|5735.66|5735.66|5735.66|5735.66|5735.66|5735.66|5735.66|5735.66|0
1638193020000|2021-11-29 13:37:00|5735.42|5735.42|5735.42|5735.42|5735.42|5735.42|5735.42|5735.42|0
1638193080000|2021-11-29 13:38:00|5735.77|5735.77|5735.77|5735.77|5735.77|5735.77|5735.77|5735.77|0
1638193130000|2021-11-29 13:38:50|5735.07|5735.07|5735.07|5735.07|5735.07|5735.07|5735.07|5735.07|0
1638193190000|2021-11-29 13:39:50|5735.57|5735.57|5735.57|5735.57|5735.57|5735.57|5735.57|5735.57|0
1638193300000|2021-11-29 13:41:40|5735.81|5735.81|5735.81|5735.81|5735.81|5735.81|5735.81|5735.81|0
1638193320000|2021-11-29 13:42:00|5736.06|5736.06|5738.58|5738.58|5738.58|5738.58|5736.06|5736.06|0
1638193350000|2021-11-29 13:42:30|5738.69|5738.69|5738.69|5738.69|5738.69|5738.69|5738.69|5738.69|0
1638193380000|2021-11-29 13:43:00|5739.4|5739.4|5739.4|5739.4|5739.4|5739.4|5739.4|5739.4|0
1638193420000|2021-11-29 13:43:40|5738.69|5738.69|5738.69|5738.69|5738.69|5738.69|5738.69|5738.69|0
1638193460000|2021-11-29 13:44:20|5738.34|5738.34|5738.34|5738.34|5738.34|5738.34|5738.34|5738.34|0
1638193480000|2021-11-29 13:44:40|5737.64|5737.64|5737.64|5737.64|5737.64|5737.64|5737.64|5737.64|0
1638193490000|2021-11-29 13:44:50|5737.92|5737.92|5737.92|5737.92|5737.92|5737.92|5737.92|5737.92|0
1638193540000|2021-11-29 13:45:40|5737.64|5737.64|5737.64|5737.64|5737.64|5737.64|5737.64|5737.64|0
1638193610000|2021-11-29 13:46:50|5737.98|5737.98|5737.98|5737.98|5737.98|5737.98|5737.98|5737.98|0
1638193630000|2021-11-29 13:47:10|5738.68|5738.68|5738.93|5738.93|5738.93|5738.93|5738.68|5738.68|0
1638193670000|2021-11-29 13:47:50|5739.64|5739.64|5739.64|5739.64|5739.64|5739.64|5739.64|5739.64|0
1638193700000|2021-11-29 13:48:20|5739.92|5739.92|5739.92|5739.92|5739.92|5739.92|5739.92|5739.92|0
1638193750000|2021-11-29 13:49:10|5740.62|5740.62|5740.62|5740.62|5740.62|5740.62|5740.62|5740.62|0
1638193770000|2021-11-29 13:49:30|5741.33|5741.33|5741.33|5741.33|5741.33|5741.33|5741.33|5741.33|0
1638193840000|2021-11-29 13:50:40|5741.58|5741.58|5741.58|5741.58|5741.58|5741.58|5741.58|5741.58|0
1638193850000|2021-11-29 13:50:50|5742.16|5742.16|5742.16|5742.16|5742.16|5742.16|5742.16|5742.16|0
1638193870000|2021-11-29 13:51:10|5742.87|5742.87|5743.57|5743.57|5743.57|5743.57|5742.87|5742.87|0
1638193890000|2021-11-29 13:51:30|5743.34|5743.34|5743.57|5743.57|5743.57|5743.57|5743.34|5743.34|0
1638193920000|2021-11-29 13:52:00|5743.46|5743.46|5742.04|5742.04|5743.46|5743.46|5742.04|5742.04|0
1638193930000|2021-11-29 13:52:10|5741.79|5741.79|5741.79|5741.79|5741.79|5741.79|5741.79|5741.79|0
1638193950000|2021-11-29 13:52:30|5742.5|5742.5|5742.75|5742.75|5742.75|5742.75|5742.5|5742.5|0
1638193990000|2021-11-29 13:53:10|5742.04|5742.04|5742.04|5742.04|5742.04|5742.04|5742.04|5742.04|0
1638194010000|2021-11-29 13:53:30|5741.7|5741.7|5741.7|5741.7|5741.7|5741.7|5741.7|5741.7|0
1638194030000|2021-11-29 13:53:50|5742.04|5742.04|5742.63|5742.63|5742.63|5742.63|5741.93|5741.93|0
1638194050000|2021-11-29 13:54:10|5742.75|5742.75|5743.46|5743.46|5743.46|5743.46|5742.75|5742.75|0
1638194090000|2021-11-29 13:54:50|5743.21|5743.21|5743.21|5743.21|5743.21|5743.21|5743.21|5743.21|0
1638194120000|2021-11-29 13:55:20|5742.87|5742.87|5742.87|5742.87|5742.87|5742.87|5742.87|5742.87|0
1638194150000|2021-11-29 13:55:50|5742.62|5742.62|5742.62|5742.62|5742.62|5742.62|5742.62|5742.62|0
1638194180000|2021-11-29 13:56:20|5742.96|5742.96|5742.96|5742.96|5742.96|5742.96|5742.96|5742.96|0
1638194200000|2021-11-29 13:56:40|5743.66|5743.66|5743.66|5743.66|5743.66|5743.66|5743.66|5743.66|0
1638194210000|2021-11-29 13:56:50|5744.37|5744.37|5744.37|5744.37|5744.37|5744.37|5744.37|5744.37|0
1638194220000|2021-11-29 13:57:00|5744.14|5744.14|5744.14|5744.14|5744.14|5744.14|5744.14|5744.14|0
1638194250000|2021-11-29 13:57:30|5743.43|5743.43|5743.43|5743.43|5743.43|5743.43|5743.43|5743.43|0
1638194270000|2021-11-29 13:57:50|5743.55|5743.55|5743.55|5743.55|5743.55|5743.55|5743.55|5743.55|0
1638194280000|2021-11-29 13:58:00|5743.78|5743.78|5743.44|5743.44|5744.49|5744.49|5743.44|5743.44|0
1638194290000|2021-11-29 13:58:10|5744.14|5744.14|5744.73|5744.73|5744.73|5744.73|5744.14|5744.14|0
1638194330000|2021-11-29 13:58:50|5745.01|5745.01|5745.01|5745.01|5745.01|5745.01|5745.01|5745.01|0
1638194370000|2021-11-29 13:59:30|5745.25|5745.25|5745.25|5745.25|5745.25|5745.25|5745.25|5745.25|0
1638194380000|2021-11-29 13:59:40|5745.96|5745.96|5745.96|5745.96|5745.96|5745.96|5745.96|5745.96|0
1638194390000|2021-11-29 13:59:50|5746.24|5746.24|5746.54|5746.54|5746.71|5746.71|5746.24|5746.24|0
1638194400000|2021-11-29 14:00:00|5747.25|5747.25|5747.05|5747.05|5747.53|5747.53|5746.71|5746.71|0
1638194430000|2021-11-29 14:00:30|5747.16|5747.16|5747.49|5747.49|5747.84|5747.84|5747.16|5747.16|0
1638194450000|2021-11-29 14:00:50|5747.74|5747.74|5747.99|5747.99|5747.99|5747.99|5747.74|5747.74|0
1638194490000|2021-11-29 14:01:30|5747.74|5747.74|5747.74|5747.74|5747.74|5747.74|5747.74|5747.74|0
1638194500000|2021-11-29 14:01:40|5748.44|5748.44|5748.17|5748.17|5748.44|5748.44|5748.17|5748.17|0
1638194550000|2021-11-29 14:02:30|5747.46|5747.46|5746.75|5746.75|5747.46|5747.46|5746.75|5746.75|0
1638194560000|2021-11-29 14:02:40|5746.64|5746.64|5746.64|5746.64|5746.64|5746.64|5746.64|5746.64|0
1638194580000|2021-11-29 14:03:00|5746.75|5746.75|5746.75|5746.75|5746.75|5746.75|5746.05|5746.05|0
1638194600000|2021-11-29 14:03:20|5745.34|5745.34|5745.11|5745.11|5745.34|5745.34|5745.11|5745.11|0
1638194610000|2021-11-29 14:03:30|5744.87|5744.87|5744.87|5744.87|5744.87|5744.87|5744.87|5744.87|0
1638194620000|2021-11-29 14:03:40|5745.58|5745.58|5746.29|5746.29|5746.29|5746.29|5745.58|5745.58|0
1638194630000|2021-11-29 14:03:50|5746.99|5746.99|5746.99|5746.99|5746.99|5746.99|5746.99|5746.99|0
1638194640000|2021-11-29 14:04:00|5747.23|5747.23|5747.23|5747.23|5747.23|5747.23|5747.23|5747.23|0
1638194750000|2021-11-29 14:05:50|5747.34|5747.34|5747.34|5747.34|5747.34|5747.34|5747.34|5747.34|0
1638194790000|2021-11-29 14:06:30|5747.09|5747.09|5747.09|5747.09|5747.09|5747.09|5747.09|5747.09|0
1638194800000|2021-11-29 14:06:40|5746.39|5746.39|5746.64|5746.64|5746.64|5746.64|5746.39|5746.39|0
1638194830000|2021-11-29 14:07:10|5745.93|5745.93|5745.22|5745.22|5745.93|5745.93|5745.22|5745.22|0
1638194850000|2021-11-29 14:07:30|5745.11|5745.11|5745.11|5745.11|5745.11|5745.11|5745.11|5745.11|0
1638194870000|2021-11-29 14:07:50|5744.77|5744.77|5744.77|5744.77|5744.77|5744.77|5744.06|5744.06|0
1638194910000|2021-11-29 14:08:30|5744.52|5744.52|5744.52|5744.52|5744.52|5744.52|5744.52|5744.52|0
1638194940000|2021-11-29 14:09:00|5744.64|5744.64|5744.64|5744.64|5744.64|5744.64|5744.64|5744.64|0
1638194950000|2021-11-29 14:09:10|5744.52|5744.52|5744.52|5744.52|5744.52|5744.52|5744.52|5744.52|0
1638194960000|2021-11-29 14:09:20|5745.81|5745.81|5745.81|5745.81|5745.81|5745.81|5745.81|5745.81|0
1638194970000|2021-11-29 14:09:30|5746.52|5746.52|5746.86|5746.86|5746.86|5746.86|5746.52|5746.52|0
1638194980000|2021-11-29 14:09:40|5747.31|5747.31|5747.31|5747.31|5747.31|5747.31|5747.31|5747.31|0
1638195050000|2021-11-29 14:10:50|5746.61|5746.61|5746.61|5746.61|5746.61|5746.61|5746.61|5746.61|0
1638195060000|2021-11-29 14:11:00|5746.27|5746.27|5746.02|5746.02|5746.27|5746.27|5746.02|5746.02|0
1638195090000|2021-11-29 14:11:30|5744.98|5744.98|5744.45|5744.45|5744.98|5744.98|5744.45|5744.45|0
1638195110000|2021-11-29 14:11:50|5745.15|5745.15|5746.57|5746.57|5746.57|5746.57|5745.15|5745.15|0
1638195140000|2021-11-29 14:12:20|5747.27|5747.27|5747.27|5747.27|5747.27|5747.27|5747.27|5747.27|0
1638195150000|2021-11-29 14:12:30|5747.52|5747.52|5747.52|5747.52|5747.52|5747.52|5747.52|5747.52|0
1638195170000|2021-11-29 14:12:50|5747.64|5747.64|5747.64|5747.64|5747.64|5747.64|5747.64|5747.64|0
1638195200000|2021-11-29 14:13:20|5746.93|5746.93|5746.93|5746.93|5746.93|5746.93|5746.93|5746.93|0
1638195210000|2021-11-29 14:13:30|5747.05|5747.05|5747.05|5747.05|5747.05|5747.05|5747.05|5747.05|0
1638195220000|2021-11-29 14:13:40|5747.17|5747.17|5747.17|5747.17|5747.17|5747.17|5747.17|5747.17|0
1638195230000|2021-11-29 14:13:50|5747.87|5747.87|5748.12|5748.12|5748.12|5748.12|5747.87|5747.87|0
1638195240000|2021-11-29 14:14:00|5748.83|5748.83|5748.83|5748.83|5748.83|5748.83|5748.83|5748.83|0
1638195300000|2021-11-29 14:15:00|5749.16|5749.16|5749.41|5749.41|5749.41|5749.41|5749.16|5749.16|0
1638195310000|2021-11-29 14:15:10|5749.75|5749.75|5750|5750|5750|5750|5749.75|5749.75|0
1638195340000|2021-11-29 14:15:40|5750.12|5750.12|5750.35|5750.35|5750.35|5750.35|5749.88|5749.88|0
1638195360000|2021-11-29 14:16:00|5750.12|5750.12|5750.12|5750.12|5750.12|5750.12|5750.12|5750.12|0
1638195380000|2021-11-29 14:16:20|5750|5750|5749.18|5749.18|5750|5750|5749.18|5749.18|0
1638195390000|2021-11-29 14:16:30|5748.71|5748.71|5748.71|5748.71|5748.71|5748.71|5748.71|5748.71|0
1638195410000|2021-11-29 14:16:50|5748.01|5748.01|5748.01|5748.01|5748.01|5748.01|5748.01|5748.01|0
1638195420000|2021-11-29 14:17:00|5747.89|5747.89|5747.89|5747.89|5747.89|5747.89|5747.89|5747.89|0
1638195460000|2021-11-29 14:17:40|5747.64|5747.64|5745.55|5745.55|5747.64|5747.64|5745.55|5745.55|0
1638195470000|2021-11-29 14:17:50|5745.3|5745.3|5745.3|5745.3|5745.3|5745.3|5745.3|5745.3|0
1638195480000|2021-11-29 14:18:00|5745.05|5745.05|5744.35|5744.35|5745.05|5745.05|5744.35|5744.35|0
1638195500000|2021-11-29 14:18:20|5744.01|5744.01|5744.01|5744.01|5744.01|5744.01|5744.01|5744.01|0
1638195510000|2021-11-29 14:18:30|5744.71|5744.71|5744.01|5744.01|5744.71|5744.71|5744.01|5744.01|0
1638195530000|2021-11-29 14:18:50|5744.26|5744.26|5744.26|5744.26|5744.26|5744.26|5744.26|5744.26|0
1638195550000|2021-11-29 14:19:10|5744.01|5744.01|5744.01|5744.01|5744.01|5744.01|5744.01|5744.01|0
1638195570000|2021-11-29 14:19:30|5744.51|5744.51|5744.51|5744.51|5744.51|5744.51|5744.51|5744.51|0
1638195580000|2021-11-29 14:19:40|5743.92|5743.92|5744.04|5744.04|5744.04|5744.04|5743.92|5743.92|0
1638195590000|2021-11-29 14:19:50|5743.33|5743.33|5744.04|5744.04|5744.04|5744.04|5743.33|5743.33|0
1638195600000|2021-11-29 14:20:00|5744.54|5744.54|5746.29|5746.29|5746.65|5746.65|5744.54|5744.54|0
1638195630000|2021-11-29 14:20:30|5746.53|5746.53|5746.53|5746.53|5746.53|5746.53|5746.53|5746.53|0
1638195660000|2021-11-29 14:21:00|5745.83|5745.83|5745.83|5745.83|5745.83|5745.83|5745.83|5745.83|0
1638195670000|2021-11-29 14:21:10|5745.12|5745.12|5744.42|5744.42|5745.12|5745.12|5744.42|5744.42|0
1638195680000|2021-11-29 14:21:20|5744.53|5744.53|5744.53|5744.53|5744.53|5744.53|5744.53|5744.53|0
1638195720000|2021-11-29 14:22:00|5744.77|5744.77|5744.88|5744.88|5744.88|5744.88|5744.77|5744.77|0
1638195730000|2021-11-29 14:22:10|5744.65|5744.65|5744.65|5744.65|5744.65|5744.65|5744.65|5744.65|0
1638195780000|2021-11-29 14:23:00|5745.36|5745.36|5745.36|5745.36|5745.36|5745.36|5745.36|5745.36|0
1638195830000|2021-11-29 14:23:50|5745.02|5745.02|5745.02|5745.02|5745.02|5745.02|5745.02|5745.02|0
1638195860000|2021-11-29 14:24:20|5744.78|5744.78|5744.78|5744.78|5744.78|5744.78|5744.78|5744.78|0
1638195870000|2021-11-29 14:24:30|5744.45|5744.45|5744.45|5744.45|5744.45|5744.45|5744.45|5744.45|0
1638195880000|2021-11-29 14:24:40|5744.17|5744.17|5744.17|5744.17|5744.17|5744.17|5744.17|5744.17|0
1638195890000|2021-11-29 14:24:50|5743.92|5743.92|5743.92|5743.92|5743.92|5743.92|5743.92|5743.92|0
1638195900000|2021-11-29 14:25:00|5743.8|5743.8|5743.8|5743.8|5743.8|5743.8|5743.8|5743.8|0
1638195930000|2021-11-29 14:25:30|5743.45|5743.45|5743.79|5743.79|5744.41|5744.41|5743.45|5743.45|0
1638195940000|2021-11-29 14:25:40|5744.5|5744.5|5744.86|5744.86|5744.86|5744.86|5744.5|5744.5|0
1638195980000|2021-11-29 14:26:20|5744.52|5744.52|5744.52|5744.52|5744.52|5744.52|5744.52|5744.52|0
1638195990000|2021-11-29 14:26:30|5743.82|5743.82|5743.82|5743.82|5743.82|5743.82|5743.82|5743.82|0
1638196020000|2021-11-29 14:27:00|5744.52|5744.52|5743.79|5743.79|5744.52|5744.52|5743.79|5743.79|0
1638196030000|2021-11-29 14:27:10|5744.02|5744.02|5744.02|5744.02|5744.02|5744.02|5744.02|5744.02|0
1638196040000|2021-11-29 14:27:20|5744.73|5744.73|5745.31|5745.31|5746.02|5746.02|5744.73|5744.73|0
1638196060000|2021-11-29 14:27:40|5745.2|5745.2|5744.7|5744.7|5745.2|5745.2|5744.7|5744.7|0
1638196080000|2021-11-29 14:28:00|5743.29|5743.29|5742.95|5742.95|5743.29|5743.29|5742.24|5742.24|0
1638196090000|2021-11-29 14:28:10|5742.6|5742.6|5742.25|5742.25|5742.6|5742.6|5742.25|5742.25|0
1638196100000|2021-11-29 14:28:20|5742.5|5742.5|5742.5|5742.5|5742.5|5742.5|5742.5|5742.5|0
1638196130000|2021-11-29 14:28:50|5742.96|5742.96|5742.96|5742.96|5742.96|5742.96|5742.96|5742.96|0
1638196190000|2021-11-29 14:29:50|5742.85|5742.85|5742.85|5742.85|5743.55|5743.55|5742.14|5742.14|0
1638196200000|2021-11-29 14:30:00|5742.14|5742.14|5742.14|5742.14|5742.14|5742.14|5742.14|5742.14|0
1638196220000|2021-11-29 14:30:20|5742.85|5742.85|5742.85|5742.85|5742.85|5742.85|5742.85|5742.85|0
1638196230000|2021-11-29 14:30:30|5742.14|5742.14|5741.44|5741.44|5742.14|5742.14|5741.44|5741.44|0
1638196240000|2021-11-29 14:30:40|5742.14|5742.14|5741.64|5741.64|5742.14|5742.14|5741.64|5741.64|0
1638196250000|2021-11-29 14:30:50|5742.23|5742.23|5740.82|5740.82|5742.93|5742.93|5740.82|5740.82|0
1638196260000|2021-11-29 14:31:00|5740.58|5740.58|5739.42|5739.42|5740.58|5740.58|5739.17|5739.17|0
1638196290000|2021-11-29 14:31:30|5738.71|5738.71|5738.71|5738.71|5738.71|5738.71|5738.71|5738.71|0
1638196330000|2021-11-29 14:32:10|5738.46|5738.46|5738.46|5738.46|5738.46|5738.46|5738.46|5738.46|0
1638196350000|2021-11-29 14:32:30|5737.76|5737.76|5737.76|5737.76|5737.76|5737.76|5737.76|5737.76|0
1638196360000|2021-11-29 14:32:40|5737.05|5737.05|5737.05|5737.05|5737.05|5737.05|5737.05|5737.05|0
1638196370000|2021-11-29 14:32:50|5737.76|5737.76|5737.3|5737.3|5737.76|5737.76|5737.3|5737.3|0
1638196380000|2021-11-29 14:33:00|5736.96|5736.96|5736.96|5736.96|5737.64|5737.64|5736.96|5736.96|0
1638196390000|2021-11-29 14:33:10|5737.31|5737.31|5739.32|5739.32|5739.32|5739.32|5737.2|5737.2|0
1638196400000|2021-11-29 14:33:20|5739.2|5739.2|5738.95|5738.95|5739.2|5739.2|5738.95|5738.95|0
1638196420000|2021-11-29 14:33:40|5738.72|5738.72|5738.01|5738.01|5738.72|5738.72|5738.01|5738.01|0
1638196430000|2021-11-29 14:33:50|5738.72|5738.72|5738.72|5738.72|5738.72|5738.72|5738.72|5738.72|0
1638196460000|2021-11-29 14:34:20|5739.42|5739.42|5739.39|5739.39|5740.1|5740.1|5739.39|5739.39|0
1638196480000|2021-11-29 14:34:40|5739.28|5739.28|5739.16|5739.16|5739.28|5739.28|5739.16|5739.16|0
1638196500000|2021-11-29 14:35:00|5739.87|5739.87|5739.87|5739.87|5739.87|5739.87|5739.87|5739.87|0
1638196510000|2021-11-29 14:35:10|5740.57|5740.57|5742.58|5742.58|5743.54|5743.54|5740.36|5740.36|0
1638196520000|2021-11-29 14:35:20|5742.25|5742.25|5742.25|5742.25|5742.58|5742.58|5742.25|5742.25|0
1638196530000|2021-11-29 14:35:30|5740.83|5740.83|5740.13|5740.13|5741.54|5741.54|5740.13|5740.13|0
1638196540000|2021-11-29 14:35:40|5739.85|5739.85|5740.55|5740.55|5740.55|5740.55|5739.85|5739.85|0
1638196550000|2021-11-29 14:35:50|5739.85|5739.85|5739.85|5739.85|5739.85|5739.85|5739.85|5739.85|0
1638196560000|2021-11-29 14:36:00|5740.55|5740.55|5739.6|5739.6|5741.26|5741.26|5739.6|5739.6|0
1638196590000|2021-11-29 14:36:30|5738.89|5738.89|5738.89|5738.89|5738.89|5738.89|5738.89|5738.89|0
1638196610000|2021-11-29 14:36:50|5739.17|5739.17|5739.17|5739.17|5739.17|5739.17|5739.17|5739.17|0
1638196620000|2021-11-29 14:37:00|5739.88|5739.88|5739.88|5739.88|5740.58|5740.58|5739.88|5739.88|0
1638196630000|2021-11-29 14:37:10|5740.13|5740.13|5740.13|5740.13|5740.13|5740.13|5740.13|5740.13|0
1638196640000|2021-11-29 14:37:20|5740.83|5740.83|5740.83|5740.83|5740.83|5740.83|5740.83|5740.83|0
1638196650000|2021-11-29 14:37:30|5740.13|5740.13|5740.36|5740.36|5740.36|5740.36|5740.13|5740.13|0
1638196660000|2021-11-29 14:37:40|5740.48|5740.48|5740.82|5740.82|5740.82|5740.82|5740.48|5740.48|0
1638196680000|2021-11-29 14:38:00|5740.11|5740.11|5740.11|5740.11|5740.11|5740.11|5740.11|5740.11|0
1638196690000|2021-11-29 14:38:10|5740.82|5740.82|5740.11|5740.11|5740.82|5740.82|5740.11|5740.11|0
1638196720000|2021-11-29 14:38:40|5740.82|5740.82|5740.58|5740.58|5740.82|5740.82|5740.58|5740.58|0
1638196740000|2021-11-29 14:39:00|5739.88|5739.88|5739.29|5739.29|5739.88|5739.88|5739.29|5739.29|0
1638196750000|2021-11-29 14:39:10|5739.18|5739.18|5739.18|5739.18|5739.18|5739.18|5739.18|5739.18|0
1638196760000|2021-11-29 14:39:20|5738.47|5738.47|5739.18|5739.18|5739.18|5739.18|5738.47|5738.47|0
1638196770000|2021-11-29 14:39:30|5738.94|5738.94|5738.94|5738.94|5738.94|5738.94|5738.94|5738.94|0
1638196790000|2021-11-29 14:39:50|5739.19|5739.19|5739.69|5739.69|5739.69|5739.69|5739.19|5739.19|0
1638196800000|2021-11-29 14:40:00|5739.57|5739.57|5738.98|5738.98|5739.57|5739.57|5738.98|5738.98|0
1638196810000|2021-11-29 14:40:10|5739.69|5739.69|5739.46|5739.46|5739.81|5739.81|5739.46|5739.46|0
1638196830000|2021-11-29 14:40:30|5739.11|5739.11|5739.81|5739.81|5739.81|5739.81|5739.11|5739.11|0
1638196840000|2021-11-29 14:40:40|5739.93|5739.93|5740.63|5740.63|5740.63|5740.63|5739.93|5739.93|0
1638196870000|2021-11-29 14:41:10|5740.52|5740.52|5740.52|5740.52|5740.52|5740.52|5740.52|5740.52|0
1638196890000|2021-11-29 14:41:30|5741.22|5741.22|5741.22|5741.22|5741.22|5741.22|5741.22|5741.22|0
1638196920000|2021-11-29 14:42:00|5740.99|5740.99|5741.7|5741.7|5741.7|5741.7|5740.99|5740.99|0
1638196930000|2021-11-29 14:42:10|5741.11|5741.11|5741.23|5741.23|5741.7|5741.7|5741|5741|0
1638196940000|2021-11-29 14:42:20|5741.94|5741.94|5741.47|5741.47|5741.94|5741.94|5741.23|5741.23|0
1638196950000|2021-11-29 14:42:30|5741|5741|5740.53|5740.53|5741|5741|5740.53|5740.53|0
1638196960000|2021-11-29 14:42:40|5741.35|5741.35|5741.58|5741.58|5741.58|5741.58|5741.35|5741.35|0
1638196970000|2021-11-29 14:42:50|5742.29|5742.29|5742.29|5742.29|5742.29|5742.29|5742.29|5742.29|0
1638196980000|2021-11-29 14:43:00|5742.17|5742.17|5742.17|5742.17|5742.17|5742.17|5742.17|5742.17|0
1638196990000|2021-11-29 14:43:10|5742.88|5742.88|5742.88|5742.88|5742.88|5742.88|5742.88|5742.88|0
1638197000000|2021-11-29 14:43:20|5743.81|5743.81|5745.78|5745.78|5745.78|5745.78|5743.81|5743.81|0
1638197010000|2021-11-29 14:43:30|5746.01|5746.01|5746.14|5746.14|5746.14|5746.14|5745.33|5745.33|0
1638197020000|2021-11-29 14:43:40|5746.39|5746.39|5746.39|5746.39|5746.39|5746.39|5746.39|5746.39|0
1638197060000|2021-11-29 14:44:20|5747.09|5747.09|5745.68|5745.68|5747.09|5747.09|5744.98|5744.98|0
1638197070000|2021-11-29 14:44:30|5747.09|5747.09|5747.8|5747.8|5747.8|5747.8|5747.09|5747.09|0
1638197090000|2021-11-29 14:44:50|5748.08|5748.08|5748.08|5748.08|5748.08|5748.08|5748.08|5748.08|0
1638197100000|2021-11-29 14:45:00|5747.85|5747.85|5747.96|5747.96|5747.96|5747.96|5747.85|5747.85|0
1638197110000|2021-11-29 14:45:10|5748.71|5748.71|5748.74|5748.74|5748.99|5748.99|5748.71|5748.71|0
1638197120000|2021-11-29 14:45:20|5748.49|5748.49|5748.49|5748.49|5748.49|5748.49|5748.49|5748.49|0
1638197130000|2021-11-29 14:45:30|5747.78|5747.78|5747.78|5747.78|5747.78|5747.78|5747.78|5747.78|0
1638197150000|2021-11-29 14:45:50|5747.54|5747.54|5747.54|5747.54|5747.54|5747.54|5747.54|5747.54|0
1638197160000|2021-11-29 14:46:00|5746.83|5746.83|5747.54|5747.54|5747.54|5747.54|5746.83|5746.83|0
1638197170000|2021-11-29 14:46:10|5748.24|5748.24|5752.27|5752.27|5752.27|5752.27|5748.24|5748.24|0
1638197180000|2021-11-29 14:46:20|5751.93|5751.93|5752.31|5752.31|5752.64|5752.64|5751.7|5751.7|0
1638197190000|2021-11-29 14:46:30|5753.02|5753.02|5752.06|5752.06|5753.02|5753.02|5752.06|5752.06|0
1638197200000|2021-11-29 14:46:40|5752.77|5752.77|5752.77|5752.77|5752.77|5752.77|5752.77|5752.77|0
1638197210000|2021-11-29 14:46:50|5751.36|5751.36|5749.66|5749.66|5751.36|5751.36|5749.66|5749.66|0
1638197220000|2021-11-29 14:47:00|5749.41|5749.41|5747.66|5747.66|5749.41|5749.41|5747.66|5747.66|0
1638197230000|2021-11-29 14:47:10|5747.32|5747.32|5747.32|5747.32|5747.32|5747.32|5747.32|5747.32|0
1638197240000|2021-11-29 14:47:20|5748.03|5748.03|5747.9|5747.9|5748.03|5748.03|5745.91|5745.91|0
1638197250000|2021-11-29 14:47:30|5747.56|5747.56|5748.01|5748.01|5748.01|5748.01|5747.33|5747.33|0
1638197260000|2021-11-29 14:47:40|5747.27|5747.27|5747.52|5747.52|5748.1|5748.1|5747.15|5747.15|0
1638197270000|2021-11-29 14:47:50|5747.18|5747.18|5746.84|5746.84|5747.18|5747.18|5746.84|5746.84|0
1638197280000|2021-11-29 14:48:00|5746.59|5746.59|5745.18|5745.18|5746.59|5746.59|5744.48|5744.48|0
1638197290000|2021-11-29 14:48:10|5745.89|5745.89|5745.55|5745.55|5746.14|5746.14|5745.55|5745.55|0
1638197300000|2021-11-29 14:48:20|5745.89|5745.89|5745.55|5745.55|5745.89|5745.89|5745.55|5745.55|0
1638197310000|2021-11-29 14:48:30|5744.14|5744.14|5742.72|5742.72|5744.14|5744.14|5742.72|5742.72|0
1638197320000|2021-11-29 14:48:40|5742.45|5742.45|5743.15|5743.15|5743.15|5743.15|5742.45|5742.45|0
1638197330000|2021-11-29 14:48:50|5743.86|5743.86|5743.52|5743.52|5743.86|5743.86|5743.52|5743.52|0
1638197390000|2021-11-29 14:49:50|5742.11|5742.11|5739.52|5739.52|5742.11|5742.11|5739.52|5739.52|0
1638197400000|2021-11-29 14:50:00|5739.17|5739.17|5738.42|5738.42|5739.52|5739.52|5738.42|5738.42|0
1638197410000|2021-11-29 14:50:10|5737.72|5737.72|5737.72|5737.72|5737.72|5737.72|5737.72|5737.72|0
1638197420000|2021-11-29 14:50:20|5738.42|5738.42|5738.66|5738.66|5738.66|5738.66|5738.42|5738.42|0
1638197430000|2021-11-29 14:50:30|5740.07|5740.07|5742.45|5742.45|5742.45|5742.45|5740.07|5740.07|0
1638197440000|2021-11-29 14:50:40|5743.03|5743.03|5743.03|5743.03|5743.03|5743.03|5743.03|5743.03|0
1638197460000|2021-11-29 14:51:00|5743.74|5743.74|5745.43|5745.43|5745.43|5745.43|5743.74|5743.74|0
1638197470000|2021-11-29 14:51:10|5745.31|5745.31|5745.31|5745.31|5745.31|5745.31|5745.31|5745.31|0
1638197480000|2021-11-29 14:51:20|5745.56|5745.56|5745.8|5745.8|5745.8|5745.8|5745.56|5745.56|0
1638197490000|2021-11-29 14:51:30|5746.47|5746.47|5749.07|5749.07|5749.07|5749.07|5746.47|5746.47|0
1638197500000|2021-11-29 14:51:40|5749.35|5749.35|5749.35|5749.35|5749.35|5749.35|5749.35|5749.35|0
1638197510000|2021-11-29 14:51:50|5747.94|5747.94|5747.94|5747.94|5747.94|5747.94|5747.94|5747.94|0
1638197540000|2021-11-29 14:52:20|5748.62|5748.62|5748.28|5748.28|5748.62|5748.62|5748.28|5748.28|0
1638197550000|2021-11-29 14:52:30|5748.99|5748.99|5748.16|5748.16|5748.99|5748.99|5748.16|5748.16|0
1638197560000|2021-11-29 14:52:40|5749.57|5749.57|5750.28|5750.28|5750.28|5750.28|5749.57|5749.57|0
1638197580000|2021-11-29 14:53:00|5750.99|5750.99|5750.99|5750.99|5750.99|5750.99|5750.99|5750.99|0
1638197590000|2021-11-29 14:53:10|5751.33|5751.33|5751.56|5751.56|5751.56|5751.56|5751.33|5751.33|0
1638197640000|2021-11-29 14:54:00|5752.26|5752.26|5752.88|5752.88|5752.88|5752.88|5752.26|5752.26|0
1638197650000|2021-11-29 14:54:10|5749.01|5749.01|5749.72|5749.72|5749.72|5749.72|5747.6|5747.6|0
1638197660000|2021-11-29 14:54:20|5749.44|5749.44|5746.94|5746.94|5749.44|5749.44|5746.94|5746.94|0
1638197670000|2021-11-29 14:54:30|5744.82|5744.82|5744.82|5744.82|5744.82|5744.82|5744.12|5744.12|0
1638197680000|2021-11-29 14:54:40|5744.48|5744.48|5745.9|5745.9|5745.9|5745.9|5744.48|5744.48|0
1638197700000|2021-11-29 14:55:00|5745.56|5745.56|5745.78|5745.78|5745.78|5745.78|5745.44|5745.44|0
1638197750000|2021-11-29 14:55:50|5745.43|5745.43|5744.47|5744.47|5745.43|5745.43|5744.47|5744.47|0
1638197770000|2021-11-29 14:56:10|5745.18|5745.18|5746.69|5746.69|5746.69|5746.69|5745.18|5745.18|0
1638197790000|2021-11-29 14:56:30|5748.81|5748.81|5750.22|5750.22|5750.22|5750.22|5748.81|5748.81|0
1638197800000|2021-11-29 14:56:40|5749.88|5749.88|5749.88|5749.88|5749.88|5749.88|5749.88|5749.88|0
1638197810000|2021-11-29 14:56:50|5750.22|5750.22|5750.22|5750.22|5750.22|5750.22|5750.22|5750.22|0
1638197820000|2021-11-29 14:57:00|5748.1|5748.1|5747.28|5747.28|5748.1|5748.1|5747.28|5747.28|0
1638197840000|2021-11-29 14:57:20|5747.62|5747.62|5747.62|5747.62|5747.62|5747.62|5747.62|5747.62|0
1638197860000|2021-11-29 14:57:40|5748.33|5748.33|5748.33|5748.33|5748.33|5748.33|5748.33|5748.33|0
1638197900000|2021-11-29 14:58:20|5748.82|5748.82|5748.24|5748.24|5748.82|5748.82|5748.24|5748.24|0
1638197910000|2021-11-29 14:58:30|5748|5748|5748|5748|5748|5748|5748|5748|0
1638197920000|2021-11-29 14:58:40|5747.3|5747.3|5748.25|5748.25|5748.25|5748.25|5747.3|5747.3|0
1638197940000|2021-11-29 14:59:00|5749.66|5749.66|5749.66|5749.66|5749.66|5749.66|5749.66|5749.66|0
1638197950000|2021-11-29 14:59:10|5748.25|5748.25|5748.37|5748.37|5748.37|5748.37|5748.02|5748.02|0
1638197970000|2021-11-29 14:59:30|5747.66|5747.66|5747.66|5747.66|5747.66|5747.66|5747.66|5747.66|0
1638197980000|2021-11-29 14:59:40|5748|5748|5748|5748|5748|5748|5748|5748|0
1638197990000|2021-11-29 14:59:50|5748.71|5748.71|5748.71|5748.71|5748.71|5748.71|5748.71|5748.71|0
1638198000000|2021-11-29 15:00:00|5747.29|5747.29|5747.29|5747.29|5747.29|5747.29|5747.29|5747.29|0
1638198010000|2021-11-29 15:00:10|5747.54|5747.54|5747.54|5747.54|5747.54|5747.54|5747.54|5747.54|0
1638198020000|2021-11-29 15:00:20|5747.66|5747.66|5749.78|5749.78|5749.78|5749.78|5747.66|5747.66|0
1638198030000|2021-11-29 15:00:30|5749.07|5749.07|5749.07|5749.07|5749.07|5749.07|5749.07|5749.07|0
1638198040000|2021-11-29 15:00:40|5748.49|5748.49|5749.31|5749.31|5749.31|5749.31|5748.49|5748.49|0
1638198050000|2021-11-29 15:00:50|5750.02|5750.02|5750.27|5750.27|5750.27|5750.27|5750.02|5750.02|0
1638198060000|2021-11-29 15:01:00|5752.38|5752.38|5752.38|5752.38|5752.38|5752.38|5752.38|5752.38|0
1638198080000|2021-11-29 15:01:20|5750.97|5750.97|5750.97|5750.97|5750.97|5750.97|5750.97|5750.97|0
1638198090000|2021-11-29 15:01:30|5751.09|5751.09|5751.09|5751.09|5751.09|5751.09|5751.09|5751.09|0
1638198100000|2021-11-29 15:01:40|5751.2|5751.2|5751.2|5751.2|5751.2|5751.2|5751.2|5751.2|0
1638198120000|2021-11-29 15:02:00|5751.56|5751.56|5751.56|5751.56|5751.56|5751.56|5751.56|5751.56|0
1638198130000|2021-11-29 15:02:10|5751.83|5751.83|5752.31|5752.31|5752.77|5752.77|5751.83|5751.83|0
1638198140000|2021-11-29 15:02:20|5752.65|5752.65|5752.98|5752.98|5752.98|5752.98|5752.65|5752.65|0
1638198160000|2021-11-29 15:02:40|5753.69|5753.69|5753.58|5753.58|5754.4|5754.4|5753.58|5753.58|0
1638198170000|2021-11-29 15:02:50|5753.83|5753.83|5753.58|5753.58|5753.83|5753.83|5753.58|5753.58|0
1638198180000|2021-11-29 15:03:00|5754.28|5754.28|5754.28|5754.28|5754.28|5754.28|5754.28|5754.28|0
1638198190000|2021-11-29 15:03:10|5752.87|5752.87|5752.87|5752.87|5752.87|5752.87|5752.87|5752.87|0
1638198230000|2021-11-29 15:03:50|5753.58|5753.58|5753.58|5753.58|5753.58|5753.58|5753.58|5753.58|0
1638198250000|2021-11-29 15:04:10|5754.99|5754.99|5754.99|5754.99|5754.99|5754.99|5754.99|5754.99|0
1638198260000|2021-11-29 15:04:20|5755.24|5755.24|5755.24|5755.24|5755.49|5755.49|5755.24|5755.24|0
1638198270000|2021-11-29 15:04:30|5755.47|5755.47|5755.47|5755.47|5755.47|5755.47|5755.47|5755.47|0
1638198280000|2021-11-29 15:04:40|5753.36|5753.36|5753.11|5753.11|5753.36|5753.36|5753.11|5753.11|0
1638198290000|2021-11-29 15:04:50|5752.77|5752.77|5751.16|5751.16|5752.77|5752.77|5751.16|5751.16|0
1638198300000|2021-11-29 15:05:00|5749.75|5749.75|5749.75|5749.75|5749.75|5749.75|5749.75|5749.75|0
1638198310000|2021-11-29 15:05:10|5750.43|5750.43|5750.77|5750.77|5750.77|5750.77|5750.43|5750.43|0
1638198320000|2021-11-29 15:05:20|5750.06|5750.06|5750.75|5750.75|5750.75|5750.75|5750.06|5750.06|0
1638198330000|2021-11-29 15:05:30|5751|5751|5751.59|5751.59|5751.71|5751.71|5751|5751|0
1638198340000|2021-11-29 15:05:40|5751.93|5751.93|5750.88|5750.88|5751.93|5751.93|5750.88|5750.88|0
1638198350000|2021-11-29 15:05:50|5750.18|5750.18|5749.94|5749.94|5750.18|5750.18|5749.94|5749.94|0
1638198370000|2021-11-29 15:06:10|5750.65|5750.65|5750.87|5750.87|5751.12|5751.12|5750.65|5750.65|0
1638198390000|2021-11-29 15:06:30|5751.21|5751.21|5751.46|5751.46|5751.46|5751.46|5751.21|5751.21|0
1638198410000|2021-11-29 15:06:50|5751.12|5751.12|5750.16|5750.16|5751.12|5751.12|5750.16|5750.16|0
1638198420000|2021-11-29 15:07:00|5750.87|5750.87|5751.57|5751.57|5751.57|5751.57|5750.87|5750.87|0
1638198430000|2021-11-29 15:07:10|5752.16|5752.16|5752.27|5752.27|5752.27|5752.27|5752.16|5752.16|0
1638198450000|2021-11-29 15:07:30|5752.04|5752.04|5752.04|5752.04|5752.04|5752.04|5752.04|5752.04|0
1638198460000|2021-11-29 15:07:40|5751.81|5751.81|5751.81|5751.81|5751.81|5751.81|5751.81|5751.81|0
1638198470000|2021-11-29 15:07:50|5752.51|5752.51|5752.51|5752.51|5752.51|5752.51|5752.51|5752.51|0
1638198480000|2021-11-29 15:08:00|5752.4|5752.4|5752.4|5752.4|5752.4|5752.4|5752.4|5752.4|0
1638198490000|2021-11-29 15:08:10|5752.65|5752.65|5752.65|5752.65|5752.65|5752.65|5752.65|5752.65|0
1638198510000|2021-11-29 15:08:30|5752.18|5752.18|5752.18|5752.18|5752.18|5752.18|5752.18|5752.18|0
1638198520000|2021-11-29 15:08:40|5751.47|5751.47|5751.47|5751.47|5751.47|5751.47|5751.47|5751.47|0
1638198580000|2021-11-29 15:09:40|5750.97|5750.97|5751.22|5751.22|5751.22|5751.22|5750.52|5750.52|0
1638198610000|2021-11-29 15:10:10|5751.93|5751.93|5751.93|5751.93|5751.93|5751.93|5751.93|5751.93|0
1638198630000|2021-11-29 15:10:30|5752.05|5752.05|5750.75|5750.75|5752.16|5752.16|5750.75|5750.75|0
1638198640000|2021-11-29 15:10:40|5752.16|5752.16|5752.16|5752.16|5752.16|5752.16|5752.16|5752.16|0
1638198650000|2021-11-29 15:10:50|5752.41|5752.41|5752.41|5752.41|5752.41|5752.41|5752.41|5752.41|0
1638198660000|2021-11-29 15:11:00|5751.71|5751.71|5750.29|5750.29|5751.71|5751.71|5750.29|5750.29|0
1638198690000|2021-11-29 15:11:30|5749.96|5749.96|5749.96|5749.96|5749.96|5749.96|5749.96|5749.96|0
1638198700000|2021-11-29 15:11:40|5749.62|5749.62|5749.12|5749.12|5749.62|5749.62|5749.12|5749.12|0
1638198780000|2021-11-29 15:13:00|5749.82|5749.82|5750.07|5750.07|5750.07|5750.07|5749.82|5749.82|0
1638198790000|2021-11-29 15:13:10|5750.78|5750.78|5750.78|5750.78|5750.78|5750.78|5750.78|5750.78|0
1638198820000|2021-11-29 15:13:40|5750.07|5750.07|5750.07|5750.07|5750.07|5750.07|5750.07|5750.07|0
1638198850000|2021-11-29 15:14:10|5749.96|5749.96|5749.96|5749.96|5749.96|5749.96|5749.96|5749.96|0
1638198900000|2021-11-29 15:15:00|5749.61|5749.61|5748.9|5748.9|5749.61|5749.61|5748.9|5748.9|0
1638198910000|2021-11-29 15:15:10|5750.31|5750.31|5750.31|5750.31|5750.31|5750.31|5750.31|5750.31|0
1638198920000|2021-11-29 15:15:20|5749.61|5749.61|5749.61|5749.61|5749.61|5749.61|5749.61|5749.61|0
1638198930000|2021-11-29 15:15:30|5749.86|5749.86|5749.86|5749.86|5749.86|5749.86|5749.86|5749.86|0
1638198940000|2021-11-29 15:15:40|5750.21|5750.21|5750.72|5750.72|5750.72|5750.72|5750.21|5750.21|0
1638198960000|2021-11-29 15:16:00|5750.47|5750.47|5749.37|5749.37|5750.47|5750.47|5748.66|5748.66|0
1638198980000|2021-11-29 15:16:20|5749.48|5749.48|5749.48|5749.48|5749.48|5749.48|5749.48|5749.48|0
1638198990000|2021-11-29 15:16:30|5748.78|5748.78|5748.78|5748.78|5748.78|5748.78|5748.78|5748.78|0
1638199000000|2021-11-29 15:16:40|5748.54|5748.54|5748.54|5748.54|5748.54|5748.54|5748.54|5748.54|0
1638199090000|2021-11-29 15:18:10|5748.3|5748.3|5748.3|5748.3|5748.3|5748.3|5748.3|5748.3|0
1638199100000|2021-11-29 15:18:20|5747.59|5747.59|5747.59|5747.59|5747.59|5747.59|5747.59|5747.59|0
1638199160000|2021-11-29 15:19:20|5748.3|5748.3|5748.3|5748.3|5748.3|5748.3|5748.3|5748.3|0
1638199190000|2021-11-29 15:19:50|5747.96|5747.96|5748.3|5748.3|5748.3|5748.3|5747.96|5747.96|0
1638199200000|2021-11-29 15:20:00|5747.59|5747.59|5747.59|5747.59|5747.59|5747.59|5747.59|5747.59|0
1638199290000|2021-11-29 15:21:30|5747.82|5747.82|5747.94|5747.94|5747.94|5747.94|5747.82|5747.82|0
1638199300000|2021-11-29 15:21:40|5749.35|5749.35|5749.35|5749.35|5749.35|5749.35|5749.35|5749.35|0
1638199310000|2021-11-29 15:21:50|5749.7|5749.7|5749.7|5749.7|5749.7|5749.7|5749.7|5749.7|0
1638199320000|2021-11-29 15:22:00|5749|5749|5748.53|5748.53|5749|5749|5748.53|5748.53|0
1638199380000|2021-11-29 15:23:00|5748.78|5748.78|5750.35|5750.35|5750.35|5750.35|5748.66|5748.66|0
1638199410000|2021-11-29 15:23:30|5750.59|5750.59|5750.59|5750.59|5750.59|5750.59|5750.59|5750.59|0
1638199420000|2021-11-29 15:23:40|5751.29|5751.29|5751.63|5751.63|5751.63|5751.63|5751.29|5751.29|0
1638199450000|2021-11-29 15:24:10|5751.88|5751.88|5752.44|5752.44|5752.44|5752.44|5751.88|5751.88|0
1638199460000|2021-11-29 15:24:20|5753.14|5753.14|5752.44|5752.44|5753.14|5753.14|5752.44|5752.44|0
1638199490000|2021-11-29 15:24:50|5751.73|5751.73|5751.03|5751.03|5751.73|5751.73|5751.03|5751.03|0
1638199500000|2021-11-29 15:25:00|5752.44|5752.44|5752.78|5752.78|5752.78|5752.78|5752.44|5752.44|0
1638199580000|2021-11-29 15:26:20|5752.5|5752.5|5752.5|5752.5|5752.5|5752.5|5752.5|5752.5|0
1638199600000|2021-11-29 15:26:40|5752.26|5752.26|5752.26|5752.26|5752.26|5752.26|5752.26|5752.26|0
1638199610000|2021-11-29 15:26:50|5752.38|5752.38|5752.38|5752.38|5752.38|5752.38|5752.38|5752.38|0
1638199620000|2021-11-29 15:27:00|5750.97|5750.97|5751.67|5751.67|5751.67|5751.67|5750.97|5750.97|0
1638199660000|2021-11-29 15:27:40|5752.38|5752.38|5751.67|5751.67|5752.38|5752.38|5751.67|5751.67|0
1638199670000|2021-11-29 15:27:50|5751.43|5751.43|5751.43|5751.43|5751.43|5751.43|5751.43|5751.43|0
1638199680000|2021-11-29 15:28:00|5751.54|5751.54|5751.54|5751.54|5751.54|5751.54|5751.54|5751.54|0
1638199700000|2021-11-29 15:28:20|5750.84|5750.84|5750.84|5750.84|5750.84|5750.84|5750.84|5750.84|0
1638199780000|2021-11-29 15:29:40|5751.54|5751.54|5751.88|5751.88|5751.88|5751.88|5751.54|5751.54|0
1638199790000|2021-11-29 15:29:50|5752.59|5752.59|5752.7|5752.7|5752.7|5752.7|5752.59|5752.59|0
1638199810000|2021-11-29 15:30:10|5752.46|5752.46|5753.16|5753.16|5754.57|5754.57|5752.46|5752.46|0
1638199820000|2021-11-29 15:30:20|5752.46|5752.46|5754.54|5754.54|5754.54|5754.54|5752.46|5752.46|0
1638199840000|2021-11-29 15:30:40|5754.43|5754.43|5753.01|5753.01|5754.43|5754.43|5753.01|5753.01|0
1638199850000|2021-11-29 15:30:50|5751.6|5751.6|5751.6|5751.6|5751.6|5751.6|5751.6|5751.6|0
1638199860000|2021-11-29 15:31:00|5751.35|5751.35|5751.35|5751.35|5751.35|5751.35|5751.35|5751.35|0
1638199880000|2021-11-29 15:31:20|5751.24|5751.24|5751.24|5751.24|5751.24|5751.24|5751.24|5751.24|0
1638199890000|2021-11-29 15:31:30|5751|5751|5751|5751|5751|5751|5751|5751|0
1638199900000|2021-11-29 15:31:40|5750.89|5750.89|5748.86|5748.86|5750.89|5750.89|5748.74|5748.74|0
1638199920000|2021-11-29 15:32:00|5749.56|5749.56|5750.73|5750.73|5750.73|5750.73|5749.31|5749.31|0
1638199930000|2021-11-29 15:32:10|5750.97|5750.97|5750.27|5750.27|5750.97|5750.97|5750.27|5750.27|0
1638199950000|2021-11-29 15:32:30|5749.56|5749.56|5749.56|5749.56|5749.56|5749.56|5749.56|5749.56|0
1638199970000|2021-11-29 15:32:50|5749.9|5749.9|5750.72|5750.72|5750.72|5750.72|5749.9|5749.9|0
1638199980000|2021-11-29 15:33:00|5750.02|5750.02|5750.02|5750.02|5750.02|5750.02|5750.02|5750.02|0
1638199990000|2021-11-29 15:33:10|5749.68|5749.68|5748.33|5748.33|5749.68|5749.68|5748.33|5748.33|0
1638200030000|2021-11-29 15:33:50|5749.04|5749.04|5749.99|5749.99|5749.99|5749.99|5749.04|5749.04|0
1638200040000|2021-11-29 15:34:00|5750.33|5750.33|5750.33|5750.33|5750.33|5750.33|5750.33|5750.33|0
1638200050000|2021-11-29 15:34:10|5750.1|5750.1|5750.1|5750.1|5750.1|5750.1|5750.1|5750.1|0
1638200060000|2021-11-29 15:34:20|5750.37|5750.37|5750.37|5750.37|5750.37|5750.37|5750.37|5750.37|0
1638200100000|2021-11-29 15:35:00|5750.62|5750.62|5750.62|5750.62|5750.62|5750.62|5750.62|5750.62|0
1638200110000|2021-11-29 15:35:10|5752.74|5752.74|5750.62|5750.62|5752.74|5752.74|5750.62|5750.62|0
1638200120000|2021-11-29 15:35:20|5750.87|5750.87|5750.87|5750.87|5750.87|5750.87|5750.87|5750.87|0
1638200130000|2021-11-29 15:35:30|5750.17|5750.17|5750.17|5750.17|5750.17|5750.17|5750.17|5750.17|0
1638200200000|2021-11-29 15:36:40|5750.5|5750.5|5750.17|5750.17|5750.5|5750.5|5750.17|5750.17|0
1638200210000|2021-11-29 15:36:50|5749.46|5749.46|5748.96|5748.96|5749.46|5749.46|5748.96|5748.96|0
1638200220000|2021-11-29 15:37:00|5748.73|5748.73|5748.38|5748.38|5748.73|5748.73|5748.38|5748.38|0
1638200230000|2021-11-29 15:37:10|5748.61|5748.61|5748.61|5748.61|5748.61|5748.61|5748.5|5748.5|0
1638200240000|2021-11-29 15:37:20|5747.91|5747.91|5747.91|5747.91|5747.91|5747.91|5747.91|5747.91|0
1638200260000|2021-11-29 15:37:40|5747.67|5747.67|5747.44|5747.44|5747.67|5747.67|5747.44|5747.44|0
1638200270000|2021-11-29 15:37:50|5747.32|5747.32|5746.98|5746.98|5747.32|5747.32|5746.98|5746.98|0
1638200300000|2021-11-29 15:38:20|5747.45|5747.45|5747.45|5747.45|5747.45|5747.45|5747.45|5747.45|0
1638200340000|2021-11-29 15:39:00|5746.74|5746.74|5746.74|5746.74|5746.74|5746.74|5746.74|5746.74|0
1638200360000|2021-11-29 15:39:20|5746.04|5746.04|5746.04|5746.04|5746.04|5746.04|5746.04|5746.04|0
1638200370000|2021-11-29 15:39:30|5746.38|5746.38|5746.38|5746.38|5746.38|5746.38|5746.38|5746.38|0
1638200380000|2021-11-29 15:39:40|5747.08|5747.08|5747.32|5747.32|5747.32|5747.32|5747.08|5747.08|0
1638200390000|2021-11-29 15:39:50|5748.02|5748.02|5748.02|5748.02|5748.02|5748.02|5748.02|5748.02|0
1638200400000|2021-11-29 15:40:00|5747.79|5747.79|5748.5|5748.5|5748.5|5748.5|5747.79|5747.79|0
1638200430000|2021-11-29 15:40:30|5748.74|5748.74|5748.74|5748.74|5748.74|5748.74|5748.74|5748.74|0
1638200450000|2021-11-29 15:40:50|5747.33|5747.33|5746.63|5746.63|5747.33|5747.33|5746.63|5746.63|0
1638200480000|2021-11-29 15:41:20|5748.04|5748.04|5747.33|5747.33|5748.04|5748.04|5747.33|5747.33|0
1638200490000|2021-11-29 15:41:30|5746.98|5746.98|5746.76|5746.76|5747.1|5747.1|5746.76|5746.76|0
1638200520000|2021-11-29 15:42:00|5747.47|5747.47|5747.35|5747.35|5747.47|5747.47|5747.35|5747.35|0
1638200560000|2021-11-29 15:42:40|5747.23|5747.23|5746.8|5746.8|5747.23|5747.23|5746.53|5746.53|0
1638200580000|2021-11-29 15:43:00|5746.56|5746.56|5746.56|5746.56|5746.56|5746.56|5746.56|5746.56|0
1638200590000|2021-11-29 15:43:10|5746.22|5746.22|5746.22|5746.22|5746.22|5746.22|5746.22|5746.22|0
1638200600000|2021-11-29 15:43:20|5745.85|5745.85|5745.85|5745.85|5745.85|5745.85|5745.85|5745.85|0
1638200610000|2021-11-29 15:43:30|5743.03|5743.03|5741.73|5741.73|5743.03|5743.03|5740.91|5740.91|0
1638200650000|2021-11-29 15:44:10|5742.44|5742.44|5741.73|5741.73|5742.44|5742.44|5741.73|5741.73|0
1638200660000|2021-11-29 15:44:20|5741.03|5741.03|5740.69|5740.69|5741.03|5741.03|5740.69|5740.69|0
1638200680000|2021-11-29 15:44:40|5740.35|5740.35|5740.35|5740.35|5740.35|5740.35|5740.35|5740.35|0
1638200700000|2021-11-29 15:45:00|5742.1|5742.1|5742.1|5742.1|5742.1|5742.1|5742.1|5742.1|0
1638200710000|2021-11-29 15:45:10|5741.39|5741.39|5741.39|5741.39|5741.39|5741.39|5741.39|5741.39|0
1638200720000|2021-11-29 15:45:20|5740.69|5740.69|5739.98|5739.98|5740.69|5740.69|5739.98|5739.98|0
1638200740000|2021-11-29 15:45:40|5739.28|5739.28|5739.28|5739.28|5739.28|5739.28|5739.28|5739.28|0
1638200750000|2021-11-29 15:45:50|5739.39|5739.39|5735.36|5735.36|5739.39|5739.39|5735.36|5735.36|0
1638200760000|2021-11-29 15:46:00|5735.64|5735.64|5735.52|5735.52|5735.64|5735.64|5735.52|5735.52|0
1638200770000|2021-11-29 15:46:10|5734.81|5734.81|5734.81|5734.81|5734.81|5734.81|5734.81|5734.81|0
1638200780000|2021-11-29 15:46:20|5734.14|5734.14|5734.14|5734.14|5734.14|5734.14|5734.14|5734.14|0
1638200800000|2021-11-29 15:46:40|5733.43|5733.43|5734.72|5734.72|5734.84|5734.84|5733.43|5733.43|0
1638200810000|2021-11-29 15:46:50|5734.39|5734.39|5734.39|5734.39|5734.39|5734.39|5734.39|5734.39|0
1638200820000|2021-11-29 15:47:00|5733.68|5733.68|5733.68|5733.68|5733.68|5733.68|5733.68|5733.68|0
1638200830000|2021-11-29 15:47:10|5733.43|5733.43|5733.43|5733.43|5733.43|5733.43|5733.43|5733.43|0
1638200860000|2021-11-29 15:47:40|5732.93|5732.93|5733.18|5733.18|5733.18|5733.18|5732.93|5732.93|0
1638200900000|2021-11-29 15:48:20|5733.89|5733.89|5733.89|5733.89|5733.89|5733.89|5733.89|5733.89|0
1638200920000|2021-11-29 15:48:40|5733.65|5733.65|5732.83|5732.83|5733.65|5733.65|5732.83|5732.83|0
1638200930000|2021-11-29 15:48:50|5732.13|5732.13|5730.71|5730.71|5732.13|5732.13|5730.71|5730.71|0
1638200940000|2021-11-29 15:49:00|5730.47|5730.47|5730.47|5730.47|5730.47|5730.47|5730.47|5730.47|0
1638200950000|2021-11-29 15:49:10|5729.76|5729.76|5729.05|5729.05|5729.76|5729.76|5729.05|5729.05|0
1638200960000|2021-11-29 15:49:20|5728.77|5728.77|5728.31|5728.31|5728.77|5728.77|5728.31|5728.31|0
1638200970000|2021-11-29 15:49:30|5728.06|5728.06|5726.65|5726.65|5728.06|5728.06|5726.65|5726.65|0
1638200980000|2021-11-29 15:49:40|5725.72|5725.72|5725.72|5725.72|5725.72|5725.72|5725.72|5725.72|0
1638200990000|2021-11-29 15:49:50|5725.01|5725.01|5725.47|5725.47|5725.72|5725.72|5725.01|5725.01|0
1638201000000|2021-11-29 15:50:00|5725.72|5725.72|5725.72|5725.72|5725.72|5725.72|5725.72|5725.72|0
1638201010000|2021-11-29 15:50:10|5727.13|5727.13|5727.13|5727.13|5727.13|5727.13|5727.13|5727.13|0
1638201020000|2021-11-29 15:50:20|5727.38|5727.38|5727.38|5727.38|5727.38|5727.38|5727.38|5727.38|0
1638201030000|2021-11-29 15:50:30|5726.88|5726.88|5726.87|5726.87|5726.88|5726.88|5726.63|5726.63|0
1638201040000|2021-11-29 15:50:40|5726.16|5726.16|5726.16|5726.16|5726.16|5726.16|5726.16|5726.16|0
1638201050000|2021-11-29 15:50:50|5725.46|5725.46|5725.46|5725.46|5725.46|5725.46|5725.46|5725.46|0
1638201070000|2021-11-29 15:51:10|5726.16|5726.16|5727.63|5727.63|5727.63|5727.63|5726.16|5726.16|0
1638201080000|2021-11-29 15:51:20|5727.75|5727.75|5729.04|5729.04|5729.04|5729.04|5727.75|5727.75|0
1638201100000|2021-11-29 15:51:40|5729.75|5729.75|5728.92|5728.92|5729.75|5729.75|5728.92|5728.92|0
1638201130000|2021-11-29 15:52:10|5728.22|5728.22|5728.22|5728.22|5728.22|5728.22|5728.22|5728.22|0
1638201150000|2021-11-29 15:52:30|5727.88|5727.88|5727.2|5727.2|5727.88|5727.88|5727.2|5727.2|0
1638201160000|2021-11-29 15:52:40|5726.25|5726.25|5725.85|5725.85|5726.25|5726.25|5725.85|5725.85|0
1638201170000|2021-11-29 15:52:50|5725.6|5725.6|5725.48|5725.48|5725.6|5725.6|5725.48|5725.48|0
1638201180000|2021-11-29 15:53:00|5725.6|5725.6|5725.6|5725.6|5725.6|5725.6|5725.6|5725.6|0
1638201200000|2021-11-29 15:53:20|5725.85|5725.85|5726.53|5726.53|5726.53|5726.53|5725.85|5725.85|0
1638201230000|2021-11-29 15:53:50|5726.19|5726.19|5725.48|5725.48|5726.19|5726.19|5725.48|5725.48|0
1638201260000|2021-11-29 15:54:20|5725.25|5725.25|5725.25|5725.25|5725.25|5725.25|5725.25|5725.25|0
1638201270000|2021-11-29 15:54:30|5725.96|5725.96|5725.96|5725.96|5725.96|5725.96|5725.96|5725.96|0
1638201280000|2021-11-29 15:54:40|5723.59|5723.59|5723.59|5723.59|5723.59|5723.59|5723.59|5723.59|0
1638201310000|2021-11-29 15:55:10|5724.29|5724.29|5726.47|5726.47|5726.47|5726.47|5724.29|5724.29|0
1638201320000|2021-11-29 15:55:20|5726.81|5726.81|5726.92|5726.92|5726.92|5726.92|5726.81|5726.81|0
1638201330000|2021-11-29 15:55:30|5727.17|5727.17|5727.17|5727.17|5727.17|5727.17|5727.17|5727.17|0
1638201340000|2021-11-29 15:55:40|5726.47|5726.47|5727.17|5727.17|5727.17|5727.17|5726.47|5726.47|0
1638201350000|2021-11-29 15:55:50|5726.47|5726.47|5726.22|5726.22|5726.47|5726.47|5726.22|5726.22|0
1638201360000|2021-11-29 15:56:00|5725.51|5725.51|5725.51|5725.51|5725.51|5725.51|5725.51|5725.51|0
1638201370000|2021-11-29 15:56:10|5725.26|5725.26|5725.26|5725.26|5725.26|5725.26|5725.26|5725.26|0
1638201380000|2021-11-29 15:56:20|5724.92|5724.92|5725.16|5725.16|5725.16|5725.16|5724.92|5724.92|0
1638201390000|2021-11-29 15:56:30|5725.04|5725.04|5725.04|5725.04|5725.04|5725.04|5725.04|5725.04|0
1638201410000|2021-11-29 15:56:50|5724.79|5724.79|5724.79|5724.79|5724.79|5724.79|5724.79|5724.79|0
1638201430000|2021-11-29 15:57:10|5725.04|5725.04|5725.04|5725.04|5725.04|5725.04|5725.04|5725.04|0
1638201440000|2021-11-29 15:57:20|5724.81|5724.81|5724.81|5724.81|5724.81|5724.81|5724.81|5724.81|0
1638201470000|2021-11-29 15:57:50|5724.1|5724.1|5724.1|5724.1|5724.1|5724.1|5724.1|5724.1|0
1638201550000|2021-11-29 15:59:10|5723.98|5723.98|5725.19|5725.19|5725.19|5725.19|5723.98|5723.98|0
1638201570000|2021-11-29 15:59:30|5724.48|5724.48|5724.48|5724.48|5724.48|5724.48|5724.48|5724.48|0
1638201600000|2021-11-29 16:00:00|5724.23|5724.23|5724.23|5724.23|5724.23|5724.23|5724.23|5724.23|0
1638201610000|2021-11-29 16:00:10|5723.53|5723.53|5723.54|5723.54|5723.54|5723.54|5723.19|5723.19|0
1638201620000|2021-11-29 16:00:20|5724.24|5724.24|5724.24|5724.24|5724.24|5724.24|5724.24|5724.24|0
1638201630000|2021-11-29 16:00:30|5724.58|5724.58|5724.58|5724.58|5724.58|5724.58|5724.58|5724.58|0
1638201640000|2021-11-29 16:00:40|5724.7|5724.7|5724.7|5724.7|5724.7|5724.7|5724.7|5724.7|0
1638201650000|2021-11-29 16:00:50|5726.11|5726.11|5726.11|5726.11|5726.11|5726.11|5726.11|5726.11|0
1638201660000|2021-11-29 16:01:00|5726.61|5726.61|5726.95|5726.95|5726.95|5726.95|5726.61|5726.61|0
1638201680000|2021-11-29 16:01:20|5727.54|5727.54|5726.12|5726.12|5727.54|5727.54|5726.12|5726.12|0
1638201720000|2021-11-29 16:02:00|5725.63|5725.63|5724.92|5724.92|5725.63|5725.63|5724.92|5724.92|0
1638201740000|2021-11-29 16:02:20|5726.33|5726.33|5725.74|5725.74|5726.33|5726.33|5725.63|5725.63|0
1638201750000|2021-11-29 16:02:30|5725.04|5725.04|5724.42|5724.42|5725.04|5725.04|5723.71|5723.71|0
1638201770000|2021-11-29 16:02:50|5722.3|5722.3|5723.71|5723.71|5723.71|5723.71|5722.3|5722.3|0
1638201790000|2021-11-29 16:03:10|5723.01|5723.01|5723.01|5723.01|5723.01|5723.01|5723.01|5723.01|0
1638201810000|2021-11-29 16:03:30|5723.71|5723.71|5723.01|5723.01|5723.71|5723.71|5723.01|5723.01|0
1638201840000|2021-11-29 16:04:00|5722.89|5722.89|5722.89|5722.89|5722.89|5722.89|5722.89|5722.89|0
1638201850000|2021-11-29 16:04:10|5722.66|5722.66|5722.41|5722.41|5722.66|5722.66|5722.41|5722.41|0
1638201860000|2021-11-29 16:04:20|5722.53|5722.53|5722.53|5722.53|5722.53|5722.53|5722.53|5722.53|0
1638201880000|2021-11-29 16:04:40|5723.23|5723.23|5723.23|5723.23|5723.23|5723.23|5723.23|5723.23|0
1638201890000|2021-11-29 16:04:50|5722.53|5722.53|5722.53|5722.53|5722.53|5722.53|5722.53|5722.53|0
1638201920000|2021-11-29 16:05:20|5721.48|5721.48|5721.48|5721.48|5721.48|5721.48|5721.48|5721.48|0
1638201930000|2021-11-29 16:05:30|5721.14|5721.14|5721.14|5721.14|5721.14|5721.14|5721.14|5721.14|0
1638201940000|2021-11-29 16:05:40|5721.36|5721.36|5720.97|5720.97|5721.36|5721.36|5720.97|5720.97|0
1638201950000|2021-11-29 16:05:50|5721.22|5721.22|5720.05|5720.05|5721.47|5721.47|5720.05|5720.05|0
1638201960000|2021-11-29 16:06:00|5720.3|5720.3|5720.3|5720.3|5720.3|5720.3|5720.3|5720.3|0
1638201970000|2021-11-29 16:06:10|5720.55|5720.55|5720.3|5720.3|5720.55|5720.55|5720.3|5720.3|0
1638201980000|2021-11-29 16:06:20|5719.96|5719.96|5719.96|5719.96|5719.96|5719.96|5719.96|5719.96|0
1638201990000|2021-11-29 16:06:30|5720.21|5720.21|5720.21|5720.21|5720.21|5720.21|5720.21|5720.21|0
1638202000000|2021-11-29 16:06:40|5719.98|5719.98|5717.98|5717.98|5719.98|5719.98|5717.98|5717.98|0
1638202010000|2021-11-29 16:06:50|5718.69|5718.69|5717.98|5717.98|5718.69|5718.69|5717.98|5717.98|0
1638202020000|2021-11-29 16:07:00|5719.39|5719.39|5717.27|5717.27|5719.39|5719.39|5717.27|5717.27|0
1638202030000|2021-11-29 16:07:10|5717.02|5717.02|5716.75|5716.75|5717.02|5717.02|5716.75|5716.75|0
1638202060000|2021-11-29 16:07:40|5716.51|5716.51|5716.51|5716.51|5716.51|5716.51|5716.51|5716.51|0
1638202070000|2021-11-29 16:07:50|5716.85|5716.85|5717.1|5717.1|5717.1|5717.1|5716.85|5716.85|0
1638202080000|2021-11-29 16:08:00|5718.51|5718.51|5718.63|5718.63|5718.63|5718.63|5718.51|5718.51|0
1638202100000|2021-11-29 16:08:20|5717.92|5717.92|5717.92|5717.92|5717.92|5717.92|5717.92|5717.92|0
1638202110000|2021-11-29 16:08:30|5718.26|5718.26|5718.26|5718.26|5718.26|5718.26|5718.26|5718.26|0
1638202120000|2021-11-29 16:08:40|5718.97|5718.97|5722.66|5722.66|5722.66|5722.66|5718.97|5718.97|0
1638202140000|2021-11-29 16:09:00|5721.95|5721.95|5722.66|5722.66|5722.66|5722.66|5721.95|5721.95|0
1638202160000|2021-11-29 16:09:20|5723|5723|5723|5723|5723|5723|5723|5723|0
1638202170000|2021-11-29 16:09:30|5722.88|5722.88|5722.88|5722.88|5722.88|5722.88|5722.88|5722.88|0
1638202190000|2021-11-29 16:09:50|5723.59|5723.59|5722.88|5722.88|5723.59|5723.59|5722.88|5722.88|0
1638202240000|2021-11-29 16:10:40|5723.59|5723.59|5724.08|5724.08|5724.08|5724.08|5723.59|5723.59|0
1638202250000|2021-11-29 16:10:50|5723.97|5723.97|5723.73|5723.73|5723.97|5723.97|5723.73|5723.73|0
1638202260000|2021-11-29 16:11:00|5723.38|5723.38|5725.13|5725.13|5725.13|5725.13|5723.38|5723.38|0
1638202270000|2021-11-29 16:11:10|5725.84|5725.84|5726.31|5726.31|5726.31|5726.31|5725.84|5725.84|0
1638202280000|2021-11-29 16:11:20|5726.55|5726.55|5727.11|5727.11|5727.11|5727.11|5726.55|5726.55|0
1638202290000|2021-11-29 16:11:30|5727.36|5727.36|5727.36|5727.36|5727.36|5727.36|5727.36|5727.36|0
1638202300000|2021-11-29 16:11:40|5727.7|5727.7|5727.82|5727.82|5727.82|5727.82|5727.7|5727.7|0
1638202310000|2021-11-29 16:11:50|5727.11|5727.11|5727.11|5727.11|5727.11|5727.11|5727.11|5727.11|0
1638202320000|2021-11-29 16:12:00|5727.82|5727.82|5727.82|5727.82|5727.82|5727.82|5727.82|5727.82|0
1638202370000|2021-11-29 16:12:50|5728.52|5728.52|5728.52|5728.52|5728.52|5728.52|5728.52|5728.52|0
1638202380000|2021-11-29 16:13:00|5728.18|5728.18|5728.18|5728.18|5728.18|5728.18|5728.18|5728.18|0
1638202390000|2021-11-29 16:13:10|5728.89|5728.89|5728.89|5728.89|5728.89|5728.89|5728.89|5728.89|0
1638202400000|2021-11-29 16:13:20|5729.12|5729.12|5729.46|5729.46|5729.46|5729.46|5729.12|5729.12|0
1638202410000|2021-11-29 16:13:30|5730.17|5730.17|5730.17|5730.17|5730.17|5730.17|5730.17|5730.17|0
1638202420000|2021-11-29 16:13:40|5730.87|5730.87|5730.87|5730.87|5730.87|5730.87|5730.87|5730.87|0
1638202450000|2021-11-29 16:14:10|5731.37|5731.37|5731.37|5731.37|5731.37|5731.37|5731.37|5731.37|0
1638202470000|2021-11-29 16:14:30|5732.08|5732.08|5733.83|5733.83|5733.83|5733.83|5732.08|5732.08|0
1638202480000|2021-11-29 16:14:40|5734.08|5734.08|5734.08|5734.08|5734.08|5734.08|5734.08|5734.08|0
1638202500000|2021-11-29 16:15:00|5734.78|5734.78|5734.78|5734.78|5734.78|5734.78|5734.78|5734.78|0
1638202510000|2021-11-29 16:15:10|5734.67|5734.67|5734.67|5734.67|5734.67|5734.67|5734.67|5734.67|0
1638202520000|2021-11-29 16:15:20|5735.37|5735.37|5736.3|5736.3|5736.3|5736.3|5735.37|5735.37|0
1638202530000|2021-11-29 16:15:30|5736.55|5736.55|5736.55|5736.55|5736.55|5736.55|5736.55|5736.55|0
1638202560000|2021-11-29 16:16:00|5736.83|5736.83|5737.81|5737.81|5737.81|5737.81|5736.83|5736.83|0
1638202570000|2021-11-29 16:16:10|5739.22|5739.22|5737.11|5737.11|5739.22|5739.22|5737.11|5737.11|0
1638202580000|2021-11-29 16:16:20|5737.22|5737.22|5737.11|5737.11|5737.22|5737.22|5737.11|5737.11|0
1638202590000|2021-11-29 16:16:30|5736.77|5736.77|5736.52|5736.52|5736.77|5736.77|5736.52|5736.52|0
1638202600000|2021-11-29 16:16:40|5737.93|5737.93|5737.93|5737.93|5737.93|5737.93|5737.93|5737.93|0
1638202620000|2021-11-29 16:17:00|5738.05|5738.05|5738.05|5738.05|5738.05|5738.05|5738.05|5738.05|0
1638202650000|2021-11-29 16:17:30|5737.34|5737.34|5737|5737|5737.34|5737.34|5737|5737|0
1638202670000|2021-11-29 16:17:50|5736.75|5736.75|5736.75|5736.75|5736.75|5736.75|5736.75|5736.75|0
1638202680000|2021-11-29 16:18:00|5736.05|5736.05|5736.05|5736.05|5736.05|5736.05|5736.05|5736.05|0
1638202690000|2021-11-29 16:18:10|5735.34|5735.34|5735.68|5735.68|5735.68|5735.68|5735.34|5735.34|0
1638202700000|2021-11-29 16:18:20|5735.34|5735.34|5734.64|5734.64|5735.34|5735.34|5734.64|5734.64|0
1638202710000|2021-11-29 16:18:30|5734.28|5734.28|5734.28|5734.28|5734.4|5734.4|5734.28|5734.28|0
1638202720000|2021-11-29 16:18:40|5734.17|5734.17|5733.83|5733.83|5734.17|5734.17|5733.83|5733.83|0
1638202730000|2021-11-29 16:18:50|5733.58|5733.58|5733.81|5733.81|5733.81|5733.81|5733.58|5733.58|0
1638202770000|2021-11-29 16:19:30|5734.16|5734.16|5734.16|5734.16|5734.16|5734.16|5734.16|5734.16|0
1638202810000|2021-11-29 16:20:10|5734.5|5734.5|5734.5|5734.5|5734.5|5734.5|5734.5|5734.5|0
1638202820000|2021-11-29 16:20:20|5734.74|5734.74|5734.74|5734.74|5734.74|5734.74|5734.4|5734.4|0
1638202830000|2021-11-29 16:20:30|5734.85|5734.85|5734.15|5734.15|5734.85|5734.85|5734.15|5734.15|0
1638202840000|2021-11-29 16:20:40|5734.85|5734.85|5735.31|5735.31|5735.31|5735.31|5734.85|5734.85|0
1638202850000|2021-11-29 16:20:50|5734.97|5734.97|5734.97|5734.97|5734.97|5734.97|5734.97|5734.97|0
1638202860000|2021-11-29 16:21:00|5734.72|5734.72|5734.63|5734.63|5734.97|5734.97|5734.63|5734.63|0
1638202870000|2021-11-29 16:21:10|5734.97|5734.97|5734.97|5734.97|5734.97|5734.97|5734.97|5734.97|0
1638202890000|2021-11-29 16:21:30|5735.09|5735.09|5735.2|5735.2|5735.2|5735.2|5735.09|5735.09|0
1638202900000|2021-11-29 16:21:40|5735.44|5735.44|5735.44|5735.44|5735.44|5735.44|5735.44|5735.44|0
1638202920000|2021-11-29 16:22:00|5735.1|5735.1|5733.83|5733.83|5735.1|5735.1|5733.83|5733.83|0
1638202930000|2021-11-29 16:22:10|5734.11|5734.11|5734.17|5734.17|5734.17|5734.17|5733.83|5733.83|0
1638203010000|2021-11-29 16:23:30|5733.89|5733.89|5733.89|5733.89|5733.89|5733.89|5733.89|5733.89|0
1638203020000|2021-11-29 16:23:40|5732.48|5732.48|5732.03|5732.03|5732.48|5732.48|5732.03|5732.03|0
1638203040000|2021-11-29 16:24:00|5731.75|5731.75|5732.37|5732.37|5732.37|5732.37|5731.75|5731.75|0
1638203050000|2021-11-29 16:24:10|5733.07|5733.07|5735.88|5735.88|5735.88|5735.88|5732.72|5732.72|0
1638203070000|2021-11-29 16:24:30|5736.38|5736.38|5736.04|5736.04|5736.38|5736.38|5736.04|5736.04|0
1638203080000|2021-11-29 16:24:40|5736.38|5736.38|5735.56|5735.56|5736.38|5736.38|5735.56|5735.56|0
1638203090000|2021-11-29 16:24:50|5735.22|5735.22|5735.22|5735.22|5735.22|5735.22|5735.22|5735.22|0
1638203100000|2021-11-29 16:25:00|5735.56|5735.56|5734.27|5734.27|5735.56|5735.56|5734.27|5734.27|0
1638203110000|2021-11-29 16:25:10|5733.56|5733.56|5734.15|5734.15|5734.15|5734.15|5733.44|5733.44|0
1638203130000|2021-11-29 16:25:30|5733.9|5733.9|5733.19|5733.19|5733.9|5733.9|5733.19|5733.19|0
1638203150000|2021-11-29 16:25:50|5733.53|5733.53|5733.53|5733.53|5733.53|5733.53|5733.19|5733.19|0
1638203170000|2021-11-29 16:26:10|5733.78|5733.78|5733.78|5733.78|5733.78|5733.78|5733.78|5733.78|0
1638203190000|2021-11-29 16:26:30|5733.53|5733.53|5733.53|5733.53|5733.53|5733.53|5732.83|5732.83|0
1638203200000|2021-11-29 16:26:40|5733.19|5733.19|5737.06|5737.06|5737.06|5737.06|5733.19|5733.19|0
1638203210000|2021-11-29 16:26:50|5735.65|5735.65|5735.65|5735.65|5735.65|5735.65|5735.65|5735.65|0
1638203220000|2021-11-29 16:27:00|5734.94|5734.94|5734.94|5734.94|5734.94|5734.94|5734.94|5734.94|0
1638203240000|2021-11-29 16:27:20|5734.83|5734.83|5735.42|5735.42|5735.42|5735.42|5734.83|5734.83|0
1638203260000|2021-11-29 16:27:40|5734.71|5734.71|5734.59|5734.59|5734.71|5734.71|5734.59|5734.59|0
1638203270000|2021-11-29 16:27:50|5734.32|5734.32|5733.8|5733.8|5734.32|5734.32|5733.8|5733.8|0
1638203280000|2021-11-29 16:28:00|5733.1|5733.1|5733.1|5733.1|5733.1|5733.1|5733.1|5733.1|0
1638203290000|2021-11-29 16:28:10|5732.76|5732.76|5732.05|5732.05|5732.76|5732.76|5732.05|5732.05|0
1638203300000|2021-11-29 16:28:20|5732.39|5732.39|5732.04|5732.04|5732.74|5732.74|5732.04|5732.04|0
1638203310000|2021-11-29 16:28:30|5731.76|5731.76|5731.76|5731.76|5731.76|5731.76|5731.76|5731.76|0
1638203320000|2021-11-29 16:28:40|5732.04|5732.04|5732.04|5732.04|5732.04|5732.04|5732.04|5732.04|0
1638203330000|2021-11-29 16:28:50|5731.54|5731.54|5729.05|5729.05|5731.54|5731.54|5729.05|5729.05|0
1638203340000|2021-11-29 16:29:00|5728.8|5728.8|5726.82|5726.82|5728.8|5728.8|5726.82|5726.82|0
1638203350000|2021-11-29 16:29:10|5727.53|5727.53|5726.97|5726.97|5727.53|5727.53|5726.97|5726.97|0
1638203360000|2021-11-29 16:29:20|5726.72|5726.72|5725.55|5725.55|5726.72|5726.72|5725.55|5725.55|0
1638203370000|2021-11-29 16:29:30|5725.59|5725.59|5724.58|5724.58|5725.87|5725.87|5723.87|5723.87|0
1638203380000|2021-11-29 16:29:40|5723.87|5723.87|5725.31|5725.31|5726.49|5726.49|5723.87|5723.87|0
1638203390000|2021-11-29 16:29:50|5726.72|5726.72|5724.18|5724.18|5726.72|5726.72|5723.48|5723.48|0
1638260100000|2021-11-30 08:15:00|5696.04|5696.04|5695.25|5695.25|5697.79|5697.79|5693.5|5693.5|0
1638260110000|2021-11-30 08:15:10|5694.55|5694.55|5694.9|5694.9|5694.9|5694.9|5693.49|5693.49|0
1638260120000|2021-11-30 08:15:20|5693.59|5693.59|5693.04|5693.04|5693.59|5693.59|5693.04|5693.04|0
1638260130000|2021-11-30 08:15:30|5693.39|5693.39|5693.39|5693.39|5693.39|5693.39|5693.39|5693.39|0
1638260140000|2021-11-30 08:15:40|5693.04|5693.04|5693.04|5693.04|5693.04|5693.04|5693.04|5693.04|0
1638260150000|2021-11-30 08:15:50|5692.34|5692.34|5691.64|5691.64|5692.34|5692.34|5691.64|5691.64|0
1638260160000|2021-11-30 08:16:00|5691.29|5691.29|5691.99|5691.99|5692.35|5692.35|5691.29|5691.29|0
1638260170000|2021-11-30 08:16:10|5692.7|5692.7|5692.11|5692.11|5692.7|5692.7|5692.11|5692.11|0
1638260180000|2021-11-30 08:16:20|5692.45|5692.45|5693.86|5693.86|5693.86|5693.86|5692.45|5692.45|0
1638260190000|2021-11-30 08:16:30|5694.57|5694.57|5695.56|5695.56|5695.56|5695.56|5694.57|5694.57|0
1638260200000|2021-11-30 08:16:40|5695.21|5695.21|5696.02|5696.02|5696.36|5696.36|5694.96|5694.96|0
1638260210000|2021-11-30 08:16:50|5696.36|5696.36|5696.36|5696.36|5696.36|5696.36|5696.36|5696.36|0
1638260220000|2021-11-30 08:17:00|5695.86|5695.86|5696.61|5696.61|5696.61|5696.61|5695.86|5695.86|0
1638260230000|2021-11-30 08:17:10|5697.67|5697.67|5697.67|5697.67|5697.67|5697.67|5697.67|5697.67|0
1638260240000|2021-11-30 08:17:20|5696.61|5696.61|5694.84|5694.84|5696.61|5696.61|5694.84|5694.84|0
1638260270000|2021-11-30 08:17:50|5694.17|5694.17|5690.64|5690.64|5694.17|5694.17|5690.64|5690.64|0
1638260280000|2021-11-30 08:18:00|5689.58|5689.58|5689.46|5689.46|5689.58|5689.58|5688.75|5688.75|0
1638260290000|2021-11-30 08:18:10|5688.75|5688.75|5687.36|5687.36|5688.75|5688.75|5687.36|5687.36|0
1638260300000|2021-11-30 08:18:20|5686.65|5686.65|5684.89|5684.89|5687.36|5687.36|5684.89|5684.89|0
1638260310000|2021-11-30 08:18:30|5684.65|5684.65|5682.36|5682.36|5684.65|5684.65|5682.36|5682.36|0
1638260320000|2021-11-30 08:18:40|5682.72|5682.72|5681.61|5681.61|5683.42|5683.42|5681.61|5681.61|0
1638260330000|2021-11-30 08:18:50|5681.26|5681.26|5679.85|5679.85|5681.97|5681.97|5679.85|5679.85|0
1638260340000|2021-11-30 08:19:00|5682.32|5682.32|5683.04|5683.04|5684.1|5684.1|5681.98|5681.98|0
1638260350000|2021-11-30 08:19:10|5683.75|5683.75|5683.39|5683.39|5683.75|5683.75|5683.39|5683.39|0
1638260360000|2021-11-30 08:19:20|5683.04|5683.04|5683.82|5683.82|5683.82|5683.82|5682.76|5682.76|0
1638260370000|2021-11-30 08:19:30|5684.53|5684.53|5680.15|5680.15|5684.53|5684.53|5680.15|5680.15|0
1638260380000|2021-11-30 08:19:40|5680.42|5680.42|5678.66|5678.66|5680.42|5680.42|5678.66|5678.66|0
1638260390000|2021-11-30 08:19:50|5679.01|5679.01|5677.6|5677.6|5679.01|5679.01|5676.89|5676.89|0
1638260400000|2021-11-30 08:20:00|5676.89|5676.89|5676.89|5676.89|5677.6|5677.6|5675.48|5675.48|0
1638260410000|2021-11-30 08:20:10|5676.15|5676.15|5678.14|5678.14|5678.14|5678.14|5676.15|5676.15|0
1638260430000|2021-11-30 08:20:30|5676.03|5676.03|5676.03|5676.03|5676.03|5676.03|5676.03|5676.03|0
1638260450000|2021-11-30 08:20:50|5674.26|5674.26|5673.76|5673.76|5674.26|5674.26|5673.76|5673.76|0
1638260460000|2021-11-30 08:21:00|5672.71|5672.71|5675.1|5675.1|5675.1|5675.1|5672.71|5672.71|0
1638260480000|2021-11-30 08:21:20|5678.63|5678.63|5677.93|5677.93|5678.63|5678.63|5677.93|5677.93|0
1638260510000|2021-11-30 08:21:50|5676.87|5676.87|5676.87|5676.87|5676.87|5676.87|5676.87|5676.87|0
1638260520000|2021-11-30 08:22:00|5676.16|5676.16|5677.57|5677.57|5677.57|5677.57|5676.16|5676.16|0
1638260540000|2021-11-30 08:22:20|5676.16|5676.16|5674.78|5674.78|5676.16|5676.16|5674.78|5674.78|0
1638260560000|2021-11-30 08:22:40|5674.04|5674.04|5669.87|5669.87|5674.04|5674.04|5669.8|5669.8|0
1638260570000|2021-11-30 08:22:50|5671.29|5671.29|5671.64|5671.64|5671.64|5671.64|5671.29|5671.29|0
1638260580000|2021-11-30 08:23:00|5672.35|5672.35|5672.35|5672.35|5672.35|5672.35|5672.35|5672.35|0
1638260590000|2021-11-30 08:23:10|5672.7|5672.7|5672.82|5672.82|5672.82|5672.82|5672.7|5672.7|0
1638260600000|2021-11-30 08:23:20|5673.09|5673.09|5677.9|5677.9|5677.9|5677.9|5673.09|5673.09|0
1638260640000|2021-11-30 08:24:00|5675.43|5675.43|5675.79|5675.79|5675.79|5675.79|5675.43|5675.43|0
1638260650000|2021-11-30 08:24:10|5676.49|5676.49|5676.49|5676.49|5676.49|5676.49|5676.49|5676.49|0
1638260660000|2021-11-30 08:24:20|5678.26|5678.26|5678.84|5678.84|5678.84|5678.84|5678.26|5678.26|0
1638260690000|2021-11-30 08:24:50|5678.73|5678.73|5679.08|5679.08|5679.08|5679.08|5678.73|5678.73|0
1638260700000|2021-11-30 08:25:00|5678.02|5678.02|5676.39|5676.39|5678.02|5678.02|5676.39|5676.39|0
1638260710000|2021-11-30 08:25:10|5677.09|5677.09|5677.09|5677.09|5677.09|5677.09|5677.09|5677.09|0
1638260730000|2021-11-30 08:25:30|5676.04|5676.04|5673.92|5673.92|5676.04|5676.04|5673.92|5673.92|0
1638260740000|2021-11-30 08:25:40|5673.58|5673.58|5670.62|5670.62|5673.58|5673.58|5670.62|5670.62|0
1638260750000|2021-11-30 08:25:50|5669.29|5669.29|5670.7|5670.7|5670.7|5670.7|5668.58|5668.58|0
1638260760000|2021-11-30 08:26:00|5670.95|5670.95|5671.65|5671.65|5671.65|5671.65|5670.95|5670.95|0
1638260770000|2021-11-30 08:26:10|5671.99|5671.99|5671.99|5671.99|5671.99|5671.99|5671.99|5671.99|0
1638260780000|2021-11-30 08:26:20|5672.7|5672.7|5672.7|5672.7|5672.7|5672.7|5672.7|5672.7|0
1638260790000|2021-11-30 08:26:30|5672.35|5672.35|5673.05|5673.05|5673.05|5673.05|5672.35|5672.35|0
1638260800000|2021-11-30 08:26:40|5671.64|5671.64|5671.64|5671.64|5671.64|5671.64|5671.64|5671.64|0
1638260810000|2021-11-30 08:26:50|5673.05|5673.05|5676.12|5676.12|5676.12|5676.12|5673.05|5673.05|0
1638260820000|2021-11-30 08:27:00|5674.71|5674.71|5674.48|5674.48|5674.71|5674.71|5674.48|5674.48|0
1638260830000|2021-11-30 08:27:10|5675.54|5675.54|5675.79|5675.79|5675.79|5675.79|5675.43|5675.43|0
1638260840000|2021-11-30 08:27:20|5674.73|5674.73|5674.73|5674.73|5674.73|5674.73|5674.73|5674.73|0
1638260850000|2021-11-30 08:27:30|5676.14|5676.14|5675.08|5675.08|5676.14|5676.14|5674.37|5674.37|0
1638260880000|2021-11-30 08:28:00|5675.79|5675.79|5675.08|5675.08|5675.79|5675.79|5675.08|5675.08|0
1638260890000|2021-11-30 08:28:10|5675.36|5675.36|5675.36|5675.36|5675.36|5675.36|5675.36|5675.36|0
1638260900000|2021-11-30 08:28:20|5673.59|5673.59|5673.59|5673.59|5673.59|5673.59|5673.59|5673.59|0
1638260910000|2021-11-30 08:28:30|5674.65|5674.65|5674.65|5674.65|5674.65|5674.65|5674.65|5674.65|0
1638260940000|2021-11-30 08:29:00|5674.77|5674.77|5674.77|5674.77|5674.77|5674.77|5674.77|5674.77|0
1638260950000|2021-11-30 08:29:10|5676.53|5676.53|5677.21|5677.21|5677.21|5677.21|5676.53|5676.53|0
1638260960000|2021-11-30 08:29:20|5676.87|5676.87|5676.86|5676.86|5677.21|5677.21|5676.86|5676.86|0
1638260970000|2021-11-30 08:29:30|5676.15|5676.15|5676.15|5676.15|5676.15|5676.15|5676.15|5676.15|0
1638260980000|2021-11-30 08:29:40|5675.14|5675.14|5674.89|5674.89|5675.14|5675.14|5674.89|5674.89|0
1638260990000|2021-11-30 08:29:50|5674.19|5674.19|5677.96|5677.96|5678.66|5678.66|5673.72|5673.72|0
1638261000000|2021-11-30 08:30:00|5677.62|5677.62|5674.13|5674.13|5677.97|5677.97|5674.13|5674.13|0
1638261020000|2021-11-30 08:30:20|5674.84|5674.84|5674.84|5674.84|5674.84|5674.84|5674.84|5674.84|0
1638261030000|2021-11-30 08:30:30|5675.19|5675.19|5679.78|5679.78|5679.78|5679.78|5675.19|5675.19|0
1638261040000|2021-11-30 08:30:40|5679.07|5679.07|5678.72|5678.72|5679.07|5679.07|5678.72|5678.72|0
1638261050000|2021-11-30 08:30:50|5678.01|5678.01|5677.66|5677.66|5678.01|5678.01|5677.66|5677.66|0
1638261060000|2021-11-30 08:31:00|5676.95|5676.95|5675.89|5675.89|5676.95|5676.95|5675.89|5675.89|0
1638261070000|2021-11-30 08:31:10|5675.19|5675.19|5676.95|5676.95|5676.95|5676.95|5675.19|5675.19|0
1638261090000|2021-11-30 08:31:30|5674.83|5674.83|5674.59|5674.59|5674.83|5674.83|5674.59|5674.59|0
1638261100000|2021-11-30 08:31:40|5677.06|5677.06|5678.12|5678.12|5678.12|5678.12|5677.06|5677.06|0
1638261110000|2021-11-30 08:31:50|5677.06|5677.06|5677.41|5677.41|5677.41|5677.41|5677.06|5677.06|0
1638261120000|2021-11-30 08:32:00|5677.06|5677.06|5676.71|5676.71|5677.06|5677.06|5676.71|5676.71|0
1638261130000|2021-11-30 08:32:10|5676.99|5676.99|5676.99|5676.99|5676.99|5676.99|5676.99|5676.99|0
1638261140000|2021-11-30 08:32:20|5676.74|5676.74|5677.44|5677.44|5677.44|5677.44|5676.74|5676.74|0
1638261150000|2021-11-30 08:32:30|5678.15|5678.15|5678.15|5678.15|5678.15|5678.15|5678.15|5678.15|0
1638261160000|2021-11-30 08:32:40|5678.85|5678.85|5678.75|5678.75|5679.1|5679.1|5678.75|5678.75|0
1638261170000|2021-11-30 08:32:50|5678.04|5678.04|5677.35|5677.35|5678.04|5678.04|5677.35|5677.35|0
1638261180000|2021-11-30 08:33:00|5676.85|5676.85|5677.69|5677.69|5677.94|5677.94|5676.85|5676.85|0
1638261190000|2021-11-30 08:33:10|5680.87|5680.87|5680.51|5680.51|5680.87|5680.87|5680.51|5680.51|0
1638261200000|2021-11-30 08:33:20|5680.16|5680.16|5680.16|5680.16|5680.16|5680.16|5680.16|5680.16|0
1638261210000|2021-11-30 08:33:30|5679.46|5679.46|5679.46|5679.46|5679.46|5679.46|5679.46|5679.46|0
1638261220000|2021-11-30 08:33:40|5679.1|5679.1|5679.1|5679.1|5679.1|5679.1|5679.1|5679.1|0
1638261250000|2021-11-30 08:34:10|5678.4|5678.4|5679.1|5679.1|5679.1|5679.1|5678.4|5678.4|0
1638261270000|2021-11-30 08:34:30|5679.44|5679.44|5679.44|5679.44|5679.44|5679.44|5679.44|5679.44|0
1638261290000|2021-11-30 08:34:50|5677.68|5677.68|5678.74|5678.74|5678.74|5678.74|5677.32|5677.32|0
1638261300000|2021-11-30 08:35:00|5679.09|5679.09|5677.78|5677.78|5679.09|5679.09|5677.78|5677.78|0
1638261310000|2021-11-30 08:35:10|5677.08|5677.08|5676.83|5676.83|5677.08|5677.08|5676.83|5676.83|0
1638261320000|2021-11-30 08:35:20|5677.08|5677.08|5678.03|5678.03|5678.03|5678.03|5677.08|5677.08|0
1638261350000|2021-11-30 08:35:50|5678.74|5678.74|5677.68|5677.68|5678.74|5678.74|5677.68|5677.68|0
1638261370000|2021-11-30 08:36:10|5677.4|5677.4|5679.16|5679.16|5679.16|5679.16|5677.4|5677.4|0
1638261380000|2021-11-30 08:36:20|5679.44|5679.44|5679.37|5679.37|5679.72|5679.72|5679.37|5679.37|0
1638261390000|2021-11-30 08:36:30|5680.07|5680.07|5680.78|5680.78|5680.78|5680.78|5680.07|5680.07|0
1638261400000|2021-11-30 08:36:40|5680.07|5680.07|5680.07|5680.07|5680.07|5680.07|5680.07|5680.07|0
1638261420000|2021-11-30 08:37:00|5679.73|5679.73|5679.37|5679.37|5680.07|5680.07|5679.37|5679.37|0
1638261430000|2021-11-30 08:37:10|5679.12|5679.12|5679.37|5679.37|5679.37|5679.37|5679.12|5679.12|0
1638261440000|2021-11-30 08:37:20|5681.49|5681.49|5684.31|5684.31|5684.31|5684.31|5681.49|5681.49|0
1638261450000|2021-11-30 08:37:30|5682.9|5682.9|5685.72|5685.72|5685.72|5685.72|5682.9|5682.9|0
1638261460000|2021-11-30 08:37:40|5682.54|5682.54|5680.45|5680.45|5682.65|5682.65|5680.45|5680.45|0
1638261470000|2021-11-30 08:37:50|5678.33|5678.33|5678.33|5678.33|5678.33|5678.33|5678.33|5678.33|0
1638261480000|2021-11-30 08:38:00|5677.62|5677.62|5678.18|5678.18|5678.18|5678.18|5677.62|5677.62|0
1638261490000|2021-11-30 08:38:10|5678.46|5678.46|5678.46|5678.46|5678.46|5678.46|5678.46|5678.46|0
1638261500000|2021-11-30 08:38:20|5679.17|5679.17|5678.11|5678.11|5679.17|5679.17|5678.11|5678.11|0
1638261510000|2021-11-30 08:38:30|5676.81|5676.81|5677.51|5677.51|5677.51|5677.51|5676.81|5676.81|0
1638261520000|2021-11-30 08:38:40|5677.16|5677.16|5678.22|5678.22|5678.22|5678.22|5677.16|5677.16|0
1638261540000|2021-11-30 08:39:00|5677.86|5677.86|5677.16|5677.16|5677.86|5677.86|5677.16|5677.16|0
1638261550000|2021-11-30 08:39:10|5676.81|5676.81|5675.5|5675.5|5676.81|5676.81|5675.14|5675.14|0
1638261560000|2021-11-30 08:39:20|5675.14|5675.14|5674.9|5674.9|5675.14|5675.14|5674.9|5674.9|0
1638261580000|2021-11-30 08:39:40|5673.48|5673.48|5674.54|5674.54|5674.54|5674.54|5673.48|5673.48|0
1638261590000|2021-11-30 08:39:50|5675.25|5675.25|5677.35|5677.35|5677.35|5677.35|5675.25|5675.25|0
1638261600000|2021-11-30 08:40:00|5676.29|5676.29|5676.06|5676.06|5676.29|5676.29|5675.83|5675.83|0
1638261620000|2021-11-30 08:40:20|5677.47|5677.47|5677.47|5677.47|5677.47|5677.47|5677.47|5677.47|0
1638261630000|2021-11-30 08:40:30|5678.53|5678.53|5678.53|5678.53|5678.53|5678.53|5678.53|5678.53|0
1638261640000|2021-11-30 08:40:40|5679.24|5679.24|5679.24|5679.24|5679.24|5679.24|5679.24|5679.24|0
1638261650000|2021-11-30 08:40:50|5679.49|5679.49|5678.88|5678.88|5680.9|5680.9|5678.88|5678.88|0
1638261660000|2021-11-30 08:41:00|5678.53|5678.53|5679.02|5679.02|5679.13|5679.13|5678.53|5678.53|0
1638261670000|2021-11-30 08:41:10|5680.08|5680.08|5679.72|5679.72|5680.08|5680.08|5679.72|5679.72|0
1638261700000|2021-11-30 08:41:40|5678.66|5678.66|5676.84|5676.84|5678.66|5678.66|5676.84|5676.84|0
1638261710000|2021-11-30 08:41:50|5676.14|5676.14|5675.78|5675.78|5677.19|5677.19|5675.78|5675.78|0
1638261730000|2021-11-30 08:42:10|5676.84|5676.84|5676.84|5676.84|5676.84|5676.84|5676.84|5676.84|0
1638261740000|2021-11-30 08:42:20|5677.09|5677.09|5677.09|5677.09|5677.09|5677.09|5677.09|5677.09|0
1638261750000|2021-11-30 08:42:30|5676.38|5676.38|5676.63|5676.63|5676.63|5676.63|5676.38|5676.38|0
1638261760000|2021-11-30 08:42:40|5677.69|5677.69|5676.75|5676.75|5677.69|5677.69|5676.63|5676.63|0
1638261770000|2021-11-30 08:42:50|5676.4|5676.4|5676.04|5676.04|5676.4|5676.4|5676.04|5676.04|0
1638261780000|2021-11-30 08:43:00|5677.1|5677.1|5677.91|5677.91|5677.91|5677.91|5676.85|5676.85|0
1638261790000|2021-11-30 08:43:10|5677.56|5677.56|5677.56|5677.56|5677.56|5677.56|5677.56|5677.56|0
1638261800000|2021-11-30 08:43:20|5678.27|5678.27|5677.91|5677.91|5678.27|5678.27|5677.56|5677.56|0
1638261810000|2021-11-30 08:43:30|5675.44|5675.44|5675.44|5675.44|5675.44|5675.44|5675.44|5675.44|0
1638261820000|2021-11-30 08:43:40|5676.15|5676.15|5676.15|5676.15|5676.15|5676.15|5676.15|5676.15|0
1638261840000|2021-11-30 08:44:00|5677.21|5677.21|5677.97|5677.97|5677.97|5677.97|5677.21|5677.21|0
1638261850000|2021-11-30 08:44:10|5678.53|5678.53|5678.53|5678.53|5678.53|5678.53|5678.53|5678.53|0
1638261860000|2021-11-30 08:44:20|5681.35|5681.35|5681.45|5681.45|5681.45|5681.45|5680.64|5680.64|0
1638261870000|2021-11-30 08:44:30|5680.75|5680.75|5681.3|5681.3|5681.3|5681.3|5680.75|5680.75|0
1638261880000|2021-11-30 08:44:40|5681.64|5681.64|5681.98|5681.98|5681.98|5681.98|5681.64|5681.64|0
1638261890000|2021-11-30 08:44:50|5680.57|5680.57|5680.57|5680.57|5680.57|5680.57|5680.57|5680.57|0
1638261900000|2021-11-30 08:45:00|5678.92|5678.92|5678.57|5678.57|5678.92|5678.92|5678.57|5678.57|0
1638261920000|2021-11-30 08:45:20|5677.87|5677.87|5676.1|5676.1|5677.87|5677.87|5676.1|5676.1|0
1638261930000|2021-11-30 08:45:30|5675.61|5675.61|5674.75|5674.75|5675.61|5675.61|5674.4|5674.4|0
1638261940000|2021-11-30 08:45:40|5674.47|5674.47|5673.62|5673.62|5674.47|5674.47|5673.38|5673.38|0
1638261950000|2021-11-30 08:45:50|5673.38|5673.38|5672.29|5672.29|5673.38|5673.38|5671.95|5671.95|0
1638261960000|2021-11-30 08:46:00|5672.64|5672.64|5673.35|5673.35|5673.35|5673.35|5672.39|5672.39|0
1638261980000|2021-11-30 08:46:20|5673.7|5673.7|5672.64|5672.64|5673.7|5673.7|5672.64|5672.64|0
1638261990000|2021-11-30 08:46:30|5672.06|5672.06|5671.56|5671.56|5672.06|5672.06|5671.22|5671.22|0
1638262000000|2021-11-30 08:46:40|5671.21|5671.21|5671.49|5671.49|5671.49|5671.49|5671.21|5671.21|0
1638262010000|2021-11-30 08:46:50|5671.99|5671.99|5672.34|5672.34|5672.34|5672.34|5671.99|5671.99|0
1638262020000|2021-11-30 08:47:00|5672.69|5672.69|5673.4|5673.4|5673.4|5673.4|5672.69|5672.69|0
1638262030000|2021-11-30 08:47:10|5673.04|5673.04|5673.4|5673.4|5674.1|5674.1|5673.04|5673.04|0
1638262040000|2021-11-30 08:47:20|5673.65|5673.65|5673.65|5673.65|5673.65|5673.65|5673.65|5673.65|0
1638262060000|2021-11-30 08:47:40|5675.41|5675.41|5675.66|5675.66|5675.66|5675.66|5675.41|5675.41|0
1638262070000|2021-11-30 08:47:50|5675.41|5675.41|5675.52|5675.52|5675.52|5675.52|5675.16|5675.16|0
1638262110000|2021-11-30 08:48:30|5675.27|5675.27|5673.25|5673.25|5675.27|5675.27|5673.25|5673.25|0
1638262120000|2021-11-30 08:48:40|5672.55|5672.55|5672.55|5672.55|5672.55|5672.55|5672.55|5672.55|0
1638262130000|2021-11-30 08:48:50|5673.29|5673.29|5672.8|5672.8|5673.29|5673.29|5672.8|5672.8|0
1638262140000|2021-11-30 08:49:00|5673.13|5673.13|5673.63|5673.63|5673.63|5673.63|5673.13|5673.13|0
1638262150000|2021-11-30 08:49:10|5672.95|5672.95|5671.49|5671.49|5672.95|5672.95|5671.49|5671.49|0
1638262160000|2021-11-30 08:49:20|5673.6|5673.6|5673.96|5673.96|5673.96|5673.96|5673.6|5673.6|0
1638262170000|2021-11-30 08:49:30|5673.6|5673.6|5673.25|5673.25|5673.6|5673.6|5673.25|5673.25|0
1638262180000|2021-11-30 08:49:40|5672.9|5672.9|5671.49|5671.49|5672.9|5672.9|5671.49|5671.49|0
1638262190000|2021-11-30 08:49:50|5671.84|5671.84|5672.07|5672.07|5672.07|5672.07|5671.84|5671.84|0
1638262200000|2021-11-30 08:50:00|5672.43|5672.43|5672.85|5672.85|5672.85|5672.85|5672.15|5672.15|0
1638262210000|2021-11-30 08:50:10|5672.5|5672.5|5672.5|5672.5|5672.5|5672.5|5672.5|5672.5|0
1638262220000|2021-11-30 08:50:20|5672.85|5672.85|5672.85|5672.85|5672.85|5672.85|5671.79|5671.79|0
1638262230000|2021-11-30 08:50:30|5671.9|5671.9|5671.55|5671.55|5671.9|5671.9|5671.55|5671.55|0
1638262260000|2021-11-30 08:51:00|5671.19|5671.19|5670.49|5670.49|5671.19|5671.19|5670.49|5670.49|0
1638262290000|2021-11-30 08:51:30|5670.02|5670.02|5670.02|5670.02|5670.02|5670.02|5670.02|5670.02|0
1638262300000|2021-11-30 08:51:40|5671.43|5671.43|5671.43|5671.43|5671.43|5671.43|5671.43|5671.43|0
1638262310000|2021-11-30 08:51:50|5671.2|5671.2|5671.2|5671.2|5671.2|5671.2|5671.2|5671.2|0
1638262320000|2021-11-30 08:52:00|5671.7|5671.7|5670.99|5670.99|5671.7|5671.7|5670.99|5670.99|0
1638262330000|2021-11-30 08:52:10|5670.64|5670.64|5670.17|5670.17|5670.87|5670.87|5670.17|5670.17|0
1638262340000|2021-11-30 08:52:20|5669.82|5669.82|5669.82|5669.82|5669.82|5669.82|5669.82|5669.82|0
1638262350000|2021-11-30 08:52:30|5670.17|5670.17|5671.23|5671.23|5671.23|5671.23|5670.17|5670.17|0
1638262360000|2021-11-30 08:52:40|5670.87|5670.87|5670.87|5670.87|5670.87|5670.87|5670.87|5670.87|0
1638262370000|2021-11-30 08:52:50|5670.52|5670.52|5670.27|5670.27|5670.52|5670.52|5670.27|5670.27|0
1638262380000|2021-11-30 08:53:00|5670.63|5670.63|5670.27|5670.27|5670.63|5670.63|5670.27|5670.27|0
1638262390000|2021-11-30 08:53:10|5669.44|5669.44|5669.47|5669.47|5669.71|5669.71|5669.44|5669.44|0
1638262410000|2021-11-30 08:53:30|5669.19|5669.19|5669.19|5669.19|5669.19|5669.19|5669.19|5669.19|0
1638262420000|2021-11-30 08:53:40|5668.48|5668.48|5669.33|5669.33|5669.33|5669.33|5667.98|5667.98|0
1638262430000|2021-11-30 08:53:50|5670.39|5670.39|5671.1|5671.1|5671.1|5671.1|5670.39|5670.39|0
1638262440000|2021-11-30 08:54:00|5671.21|5671.21|5672.85|5672.85|5672.85|5672.85|5671.21|5671.21|0
1638262450000|2021-11-30 08:54:10|5674.26|5674.26|5674.26|5674.26|5674.26|5674.26|5674.26|5674.26|0
1638262470000|2021-11-30 08:54:30|5676.03|5676.03|5678.24|5678.24|5678.24|5678.24|5676.03|5676.03|0
1638262480000|2021-11-30 08:54:40|5677.89|5677.89|5678.24|5678.24|5678.24|5678.24|5677.53|5677.53|0
1638262500000|2021-11-30 08:55:00|5677.53|5677.53|5677.88|5677.88|5678.59|5678.59|5677.53|5677.53|0
1638262510000|2021-11-30 08:55:10|5678.13|5678.13|5678.38|5678.38|5678.38|5678.38|5678.13|5678.13|0
1638262520000|2021-11-30 08:55:20|5677.68|5677.68|5677.68|5677.68|5677.68|5677.68|5677.68|5677.68|0
1638262540000|2021-11-30 08:55:40|5678.03|5678.03|5678.03|5678.03|5678.73|5678.73|5678.03|5678.03|0
1638262550000|2021-11-30 08:55:50|5678.26|5678.26|5678.97|5678.97|5679.67|5679.67|5678.26|5678.26|0
1638262560000|2021-11-30 08:56:00|5680.03|5680.03|5682.17|5682.17|5682.87|5682.87|5679.67|5679.67|0
1638262570000|2021-11-30 08:56:10|5683.23|5683.23|5683.57|5683.57|5683.57|5683.57|5683.23|5683.23|0
1638262580000|2021-11-30 08:56:20|5683.21|5683.21|5684.27|5684.27|5684.27|5684.27|5683.21|5683.21|0
1638262590000|2021-11-30 08:56:30|5683.92|5683.92|5683.92|5683.92|5683.92|5683.92|5683.92|5683.92|0
1638262600000|2021-11-30 08:56:40|5685.16|5685.16|5685.16|5685.16|5685.16|5685.16|5685.16|5685.16|0
1638262610000|2021-11-30 08:56:50|5686.22|5686.22|5686.93|5686.93|5686.93|5686.93|5686.22|5686.22|0
1638262620000|2021-11-30 08:57:00|5687.18|5687.18|5685.55|5685.55|5687.46|5687.46|5685.55|5685.55|0
1638262630000|2021-11-30 08:57:10|5685.19|5685.19|5685.19|5685.19|5685.19|5685.19|5685.19|5685.19|0
1638262640000|2021-11-30 08:57:20|5686.25|5686.25|5685.19|5685.19|5686.25|5686.25|5685.19|5685.19|0
1638262650000|2021-11-30 08:57:30|5684.84|5684.84|5684.34|5684.34|5684.84|5684.84|5684.34|5684.34|0
1638262660000|2021-11-30 08:57:40|5683.28|5683.28|5683.28|5683.28|5683.28|5683.28|5683.28|5683.28|0
1638262670000|2021-11-30 08:57:50|5683.64|5683.64|5682.58|5682.58|5683.64|5683.64|5682.58|5682.58|0
1638262690000|2021-11-30 08:58:10|5681.17|5681.17|5681.17|5681.17|5681.17|5681.17|5681.17|5681.17|0
1638262700000|2021-11-30 08:58:20|5680.83|5680.83|5678.71|5678.71|5680.83|5680.83|5678.71|5678.71|0
1638262710000|2021-11-30 08:58:30|5679.06|5679.06|5677.98|5677.98|5679.06|5679.06|5677.98|5677.98|0
1638262720000|2021-11-30 08:58:40|5677.27|5677.27|5677.62|5677.62|5677.62|5677.62|5677.27|5677.27|0
1638262730000|2021-11-30 08:58:50|5678.68|5678.68|5678.68|5678.68|5678.68|5678.68|5678.68|5678.68|0
1638262740000|2021-11-30 08:59:00|5679.39|5679.39|5679.74|5679.74|5679.74|5679.74|5679.39|5679.39|0
1638262750000|2021-11-30 08:59:10|5679.39|5679.39|5678.55|5678.55|5679.39|5679.39|5678.55|5678.55|0
1638262780000|2021-11-30 08:59:40|5678.2|5678.2|5677.5|5677.5|5678.2|5678.2|5677.5|5677.5|0
1638262790000|2021-11-30 08:59:50|5676.54|5676.54|5676.54|5676.54|5676.54|5676.54|5676.54|5676.54|0
1638262800000|2021-11-30 09:00:00|5676.29|5676.29|5676.57|5676.57|5676.57|5676.57|5676.29|5676.29|0
1638262820000|2021-11-30 09:00:20|5675.87|5675.87|5675.53|5675.53|5675.87|5675.87|5675.53|5675.53|0
1638262830000|2021-11-30 09:00:30|5674.83|5674.83|5673.06|5673.06|5674.83|5674.83|5672.71|5672.71|0
1638262840000|2021-11-30 09:00:40|5671.68|5671.68|5671.28|5671.28|5671.68|5671.68|5670.93|5670.93|0
1638262850000|2021-11-30 09:00:50|5670.93|5670.93|5667.93|5667.93|5670.93|5670.93|5667.93|5667.93|0
1638262860000|2021-11-30 09:01:00|5667.58|5667.58|5670.78|5670.78|5670.78|5670.78|5667.58|5667.58|0
1638262870000|2021-11-30 09:01:10|5671.84|5671.84|5671.14|5671.14|5671.84|5671.84|5671.14|5671.14|0
1638262880000|2021-11-30 09:01:20|5670.43|5670.43|5670.43|5670.43|5670.43|5670.43|5670.43|5670.43|0
1638262890000|2021-11-30 09:01:30|5669.72|5669.72|5669.02|5669.02|5670.78|5670.78|5669.02|5669.02|0
1638262900000|2021-11-30 09:01:40|5668.32|5668.32|5667.96|5667.96|5668.32|5668.32|5667.96|5667.96|0
1638262910000|2021-11-30 09:01:50|5668.67|5668.67|5668.67|5668.67|5668.67|5668.67|5668.67|5668.67|0
1638262920000|2021-11-30 09:02:00|5669.02|5669.02|5667.62|5667.62|5669.02|5669.02|5667.27|5667.27|0
1638262930000|2021-11-30 09:02:10|5666.92|5666.92|5664.58|5664.58|5666.92|5666.92|5664.58|5664.58|0
1638262940000|2021-11-30 09:02:20|5665.64|5665.64|5664.33|5664.33|5665.64|5665.64|5664.33|5664.33|0
1638262950000|2021-11-30 09:02:30|5664.68|5664.68|5663.27|5663.27|5664.68|5664.68|5663.27|5663.27|0
1638262960000|2021-11-30 09:02:40|5664.68|5664.68|5663.95|5663.95|5664.68|5664.68|5663.27|5663.27|0
1638262970000|2021-11-30 09:02:50|5666.77|5666.77|5666.42|5666.42|5667.13|5667.13|5666.42|5666.42|0
1638262990000|2021-11-30 09:03:10|5666.92|5666.92|5667.2|5667.2|5667.2|5667.2|5666.92|5666.92|0
1638263000000|2021-11-30 09:03:20|5666.6|5666.6|5666.6|5666.6|5666.6|5666.6|5666.6|5666.6|0
1638263010000|2021-11-30 09:03:30|5666.87|5666.87|5668.11|5668.11|5668.11|5668.11|5666.87|5666.87|0
1638263020000|2021-11-30 09:03:40|5668.61|5668.61|5668.61|5668.61|5668.61|5668.61|5668.61|5668.61|0
1638263040000|2021-11-30 09:04:00|5669.67|5669.67|5669.67|5669.67|5669.67|5669.67|5669.67|5669.67|0
1638263050000|2021-11-30 09:04:10|5670.37|5670.37|5669.67|5669.67|5670.37|5670.37|5669.67|5669.67|0
1638263070000|2021-11-30 09:04:30|5667.68|5667.68|5666.86|5666.86|5667.68|5667.68|5666.86|5666.86|0
1638263080000|2021-11-30 09:04:40|5666.51|5666.51|5666.51|5666.51|5666.51|5666.51|5666.51|5666.51|0
1638263090000|2021-11-30 09:04:50|5666.04|5666.04|5666.04|5666.04|5666.04|5666.04|5666.04|5666.04|0
1638263110000|2021-11-30 09:05:10|5666.54|5666.54|5666.54|5666.54|5666.54|5666.54|5666.54|5666.54|0
1638263120000|2021-11-30 09:05:20|5666.31|5666.31|5669.28|5669.28|5669.63|5669.63|5666.31|5666.31|0
1638263140000|2021-11-30 09:05:40|5668.22|5668.22|5668.5|5668.5|5668.5|5668.5|5668.22|5668.22|0
1638263150000|2021-11-30 09:05:50|5668.85|5668.85|5668.85|5668.85|5668.85|5668.85|5668.85|5668.85|0
1638263160000|2021-11-30 09:06:00|5668.6|5668.6|5667.54|5667.54|5668.6|5668.6|5667.54|5667.54|0
1638263170000|2021-11-30 09:06:10|5668.25|5668.25|5668.25|5668.25|5668.25|5668.25|5668.25|5668.25|0
1638263180000|2021-11-30 09:06:20|5668.6|5668.6|5666.57|5666.57|5668.6|5668.6|5666.57|5666.57|0
1638263190000|2021-11-30 09:06:30|5666.81|5666.81|5664.11|5664.11|5667.16|5667.16|5664.11|5664.11|0
1638263200000|2021-11-30 09:06:40|5664.47|5664.47|5665.76|5665.76|5665.76|5665.76|5664.35|5664.35|0
1638263220000|2021-11-30 09:07:00|5665.53|5665.53|5665.88|5665.88|5665.88|5665.88|5665.53|5665.53|0
1638263230000|2021-11-30 09:07:10|5664.47|5664.47|5664.47|5664.47|5664.47|5664.47|5664.47|5664.47|0
1638263240000|2021-11-30 09:07:20|5664.12|5664.12|5662.71|5662.71|5664.12|5664.12|5662.71|5662.71|0
1638263250000|2021-11-30 09:07:30|5663.06|5663.06|5662.6|5662.6|5663.31|5663.31|5662.6|5662.6|0
1638263260000|2021-11-30 09:07:40|5663.31|5663.31|5664.8|5664.8|5664.8|5664.8|5663.03|5663.03|0
1638263270000|2021-11-30 09:07:50|5665.04|5665.04|5665.04|5665.04|5665.04|5665.04|5665.04|5665.04|0
1638263280000|2021-11-30 09:08:00|5665.4|5665.4|5666.07|5666.07|5666.07|5666.07|5665.4|5665.4|0
1638263300000|2021-11-30 09:08:20|5666.32|5666.32|5668.44|5668.44|5668.44|5668.44|5666.32|5666.32|0
1638263310000|2021-11-30 09:08:30|5668.09|5668.09|5668.09|5668.09|5668.09|5668.09|5668.09|5668.09|0
1638263320000|2021-11-30 09:08:40|5668.44|5668.44|5668.44|5668.44|5668.44|5668.44|5668.44|5668.44|0
1638263330000|2021-11-30 09:08:50|5668.79|5668.79|5668.79|5668.79|5668.79|5668.79|5668.79|5668.79|0
1638263340000|2021-11-30 09:09:00|5669.14|5669.14|5670.54|5670.54|5670.54|5670.54|5669.14|5669.14|0
1638263350000|2021-11-30 09:09:10|5671.6|5671.6|5673.25|5673.25|5673.25|5673.25|5671.6|5671.6|0
1638263370000|2021-11-30 09:09:30|5673.53|5673.53|5674.23|5674.23|5674.23|5674.23|5673.53|5673.53|0
1638263380000|2021-11-30 09:09:40|5673.17|5673.17|5673.08|5673.08|5673.42|5673.42|5673.08|5673.08|0
1638263390000|2021-11-30 09:09:50|5672.38|5672.38|5672.02|5672.02|5672.38|5672.38|5672.02|5672.02|0
1638263400000|2021-11-30 09:10:00|5671.56|5671.56|5671.56|5671.56|5671.56|5671.56|5671.56|5671.56|0
1638263410000|2021-11-30 09:10:10|5670.85|5670.85|5671.56|5671.56|5671.56|5671.56|5670.5|5670.5|0
1638263420000|2021-11-30 09:10:20|5670.5|5670.5|5672.26|5672.26|5672.26|5672.26|5670.5|5670.5|0
1638263440000|2021-11-30 09:10:40|5670.85|5670.85|5670.63|5670.63|5670.85|5670.85|5669.57|5669.57|0
1638263450000|2021-11-30 09:10:50|5669.92|5669.92|5669.92|5669.92|5669.92|5669.92|5669.92|5669.92|0
1638263470000|2021-11-30 09:11:10|5670.17|5670.17|5671.83|5671.83|5671.83|5671.83|5670.17|5670.17|0
1638263490000|2021-11-30 09:11:30|5671.13|5671.13|5670.77|5670.77|5671.13|5671.13|5670.77|5670.77|0
1638263500000|2021-11-30 09:11:40|5670.42|5670.42|5670.77|5670.77|5671.13|5671.13|5670.42|5670.42|0
1638263510000|2021-11-30 09:11:50|5670.42|5670.42|5670.14|5670.14|5670.42|5670.42|5670.14|5670.14|0
1638263520000|2021-11-30 09:12:00|5669.64|5669.64|5671.06|5671.06|5671.06|5671.06|5669.64|5669.64|0
1638263530000|2021-11-30 09:12:10|5670.35|5670.35|5670.35|5670.35|5670.35|5670.35|5670.35|5670.35|0
1638263540000|2021-11-30 09:12:20|5670.7|5670.7|5670.7|5670.7|5670.7|5670.7|5670.7|5670.7|0
1638263560000|2021-11-30 09:12:40|5670.82|5670.82|5671.64|5671.64|5671.64|5671.64|5670.47|5670.47|0
1638263580000|2021-11-30 09:13:00|5671.99|5671.99|5671.99|5671.99|5671.99|5671.99|5671.99|5671.99|0
1638263590000|2021-11-30 09:13:10|5671.64|5671.64|5670.95|5670.95|5671.64|5671.64|5670.95|5670.95|0
1638263600000|2021-11-30 09:13:20|5671.3|5671.3|5671.3|5671.3|5671.3|5671.3|5671.3|5671.3|0
1638263610000|2021-11-30 09:13:30|5672.71|5672.71|5672.71|5672.71|5672.71|5672.71|5672.71|5672.71|0
1638263620000|2021-11-30 09:13:40|5672.83|5672.83|5672.83|5672.83|5672.83|5672.83|5672.83|5672.83|0
1638263630000|2021-11-30 09:13:50|5672.71|5672.71|5672.71|5672.71|5672.71|5672.71|5672.71|5672.71|0
1638263640000|2021-11-30 09:14:00|5671.66|5671.66|5669.66|5669.66|5671.66|5671.66|5669.3|5669.3|0
1638263650000|2021-11-30 09:14:10|5670.01|5670.01|5670.01|5670.01|5670.01|5670.01|5670.01|5670.01|0
1638263660000|2021-11-30 09:14:20|5669.66|5669.66|5670.25|5670.25|5670.25|5670.25|5669.54|5669.54|0
1638263680000|2021-11-30 09:14:40|5670.95|5670.95|5670.25|5670.25|5670.95|5670.95|5670.25|5670.25|0
1638263690000|2021-11-30 09:14:50|5670.5|5670.5|5670.5|5670.5|5670.5|5670.5|5670.5|5670.5|0
1638263700000|2021-11-30 09:15:00|5669.79|5669.79|5669.79|5669.79|5669.79|5669.79|5669.79|5669.79|0
1638263710000|2021-11-30 09:15:10|5669.44|5669.44|5669.44|5669.44|5669.44|5669.44|5669.44|5669.44|0
1638263720000|2021-11-30 09:15:20|5669.79|5669.79|5669.79|5669.79|5669.79|5669.79|5669.79|5669.79|0
1638263730000|2021-11-30 09:15:30|5669.44|5669.44|5669.44|5669.44|5669.44|5669.44|5669.44|5669.44|0
1638263740000|2021-11-30 09:15:40|5670.14|5670.14|5670.14|5670.14|5670.14|5670.14|5670.14|5670.14|0
1638263760000|2021-11-30 09:16:00|5671.2|5671.2|5670.5|5670.5|5671.2|5671.2|5670.5|5670.5|0
1638263770000|2021-11-30 09:16:10|5670.25|5670.25|5669.73|5669.73|5670.25|5670.25|5669.73|5669.73|0
1638263780000|2021-11-30 09:16:20|5669.98|5669.98|5670.69|5670.69|5670.69|5670.69|5669.98|5669.98|0
1638263790000|2021-11-30 09:16:30|5670.92|5670.92|5670.82|5670.82|5670.92|5670.92|5670.57|5670.57|0
1638263820000|2021-11-30 09:17:00|5670.47|5670.47|5670.8|5670.8|5670.8|5670.8|5670.47|5670.47|0
1638263830000|2021-11-30 09:17:10|5671.86|5671.86|5671.86|5671.86|5671.86|5671.86|5671.86|5671.86|0
1638263840000|2021-11-30 09:17:20|5671.75|5671.75|5671.75|5671.75|5671.75|5671.75|5671.75|5671.75|0
1638263850000|2021-11-30 09:17:30|5671.25|5671.25|5669.13|5669.13|5671.25|5671.25|5669.13|5669.13|0
1638263860000|2021-11-30 09:17:40|5669.48|5669.48|5669.47|5669.47|5669.84|5669.84|5668.77|5668.77|0
1638263870000|2021-11-30 09:17:50|5669.82|5669.82|5669.82|5669.82|5669.82|5669.82|5669.82|5669.82|0
1638263880000|2021-11-30 09:18:00|5670.18|5670.18|5670.18|5670.18|5670.18|5670.18|5670.18|5670.18|0
1638263890000|2021-11-30 09:18:10|5669.48|5669.48|5669.48|5669.48|5669.48|5669.48|5669.48|5669.48|0
1638263910000|2021-11-30 09:18:30|5668.42|5668.42|5668.42|5668.42|5668.42|5668.42|5668.42|5668.42|0
1638263920000|2021-11-30 09:18:40|5668.06|5668.06|5668.31|5668.31|5668.31|5668.31|5668.06|5668.06|0
1638263930000|2021-11-30 09:18:50|5669.27|5669.27|5670.12|5670.12|5670.12|5670.12|5669.27|5669.27|0
1638263940000|2021-11-30 09:19:00|5670.62|5670.62|5670.97|5670.97|5670.97|5670.97|5670.62|5670.62|0
1638263950000|2021-11-30 09:19:10|5670.29|5670.29|5669.23|5669.23|5670.29|5670.29|5669.23|5669.23|0
1638263960000|2021-11-30 09:19:20|5668.89|5668.89|5668.89|5668.89|5668.89|5668.89|5668.89|5668.89|0
1638263970000|2021-11-30 09:19:30|5668.54|5668.54|5668.54|5668.54|5668.54|5668.54|5668.54|5668.54|0
1638263980000|2021-11-30 09:19:40|5668.29|5668.29|5668.01|5668.01|5668.29|5668.29|5668.01|5668.01|0
1638263990000|2021-11-30 09:19:50|5668.37|5668.37|5668.01|5668.01|5668.72|5668.72|5668.01|5668.01|0
1638264000000|2021-11-30 09:20:00|5667.9|5667.9|5667.31|5667.31|5667.9|5667.9|5667.31|5667.31|0
1638264010000|2021-11-30 09:20:10|5667.54|5667.54|5668.12|5668.12|5668.12|5668.12|5667.43|5667.43|0
1638264020000|2021-11-30 09:20:20|5667.87|5667.87|5670.23|5670.23|5670.23|5670.23|5667.87|5667.87|0
1638264030000|2021-11-30 09:20:30|5670.51|5670.51|5670.51|5670.51|5670.51|5670.51|5670.51|5670.51|0
1638264050000|2021-11-30 09:20:50|5671.93|5671.93|5672.87|5672.87|5672.87|5672.87|5671.93|5671.93|0
1638264060000|2021-11-30 09:21:00|5673.2|5673.2|5672.73|5672.73|5673.79|5673.79|5672.73|5672.73|0
1638264080000|2021-11-30 09:21:20|5672.03|5672.03|5672.03|5672.03|5672.03|5672.03|5672.03|5672.03|0
1638264090000|2021-11-30 09:21:30|5670.72|5670.72|5671.42|5671.42|5671.42|5671.42|5670.72|5670.72|0
1638264110000|2021-11-30 09:21:50|5670.72|5670.72|5670.72|5670.72|5670.72|5670.72|5670.72|5670.72|0
1638264120000|2021-11-30 09:22:00|5671.78|5671.78|5671.78|5671.78|5671.78|5671.78|5671.78|5671.78|0
1638264130000|2021-11-30 09:22:10|5672.12|5672.12|5672.12|5672.12|5672.46|5672.46|5672.12|5672.12|0
1638264140000|2021-11-30 09:22:20|5672.47|5672.47|5673.18|5673.18|5673.18|5673.18|5672.47|5672.47|0
1638264150000|2021-11-30 09:22:30|5673.88|5673.88|5673.88|5673.88|5673.88|5673.88|5673.88|5673.88|0
1638264160000|2021-11-30 09:22:40|5673.18|5673.18|5672.71|5672.71|5673.18|5673.18|5672.71|5672.71|0
1638264170000|2021-11-30 09:22:50|5672.35|5672.35|5672.07|5672.07|5672.35|5672.35|5672.07|5672.07|0
1638264180000|2021-11-30 09:23:00|5670.41|5670.41|5670.07|5670.07|5670.41|5670.41|5670.07|5670.07|0
1638264200000|2021-11-30 09:23:20|5669.72|5669.72|5669.72|5669.72|5669.72|5669.72|5669.72|5669.72|0
1638264210000|2021-11-30 09:23:30|5670.08|5670.08|5670.08|5670.08|5670.08|5670.08|5670.08|5670.08|0
1638264220000|2021-11-30 09:23:40|5670.43|5670.43|5670.43|5670.43|5670.43|5670.43|5670.43|5670.43|0
1638264230000|2021-11-30 09:23:50|5669.72|5669.72|5670.43|5670.43|5670.43|5670.43|5669.72|5669.72|0
1638264240000|2021-11-30 09:24:00|5670.71|5670.71|5671.06|5671.06|5671.06|5671.06|5670.71|5670.71|0
1638264250000|2021-11-30 09:24:10|5670.71|5670.71|5670.36|5670.36|5670.71|5670.71|5670.36|5670.36|0
1638264270000|2021-11-30 09:24:30|5671.03|5671.03|5671.74|5671.74|5671.74|5671.74|5671.03|5671.03|0
1638264280000|2021-11-30 09:24:40|5672.3|5672.3|5673.24|5673.24|5673.24|5673.24|5672.3|5672.3|0
1638264290000|2021-11-30 09:24:50|5673.59|5673.59|5673.59|5673.59|5673.59|5673.59|5673.59|5673.59|0
1638264300000|2021-11-30 09:25:00|5674.3|5674.3|5674.18|5674.18|5674.41|5674.41|5674.18|5674.18|0
1638264310000|2021-11-30 09:25:10|5675.59|5675.59|5674.89|5674.89|5675.59|5675.59|5674.89|5674.89|0
1638264320000|2021-11-30 09:25:20|5675.95|5675.95|5675.59|5675.59|5675.95|5675.95|5675.59|5675.59|0
1638264330000|2021-11-30 09:25:30|5676.09|5676.09|5676.44|5676.44|5677.15|5677.15|5676.09|5676.09|0
1638264350000|2021-11-30 09:25:50|5676.8|5676.8|5676.19|5676.19|5676.8|5676.8|5676.19|5676.19|0
1638264360000|2021-11-30 09:26:00|5676.55|5676.55|5676.55|5676.55|5676.55|5676.55|5676.55|5676.55|0
1638264370000|2021-11-30 09:26:10|5676.19|5676.19|5676.55|5676.55|5676.55|5676.55|5676.19|5676.19|0
1638264380000|2021-11-30 09:26:20|5677.25|5677.25|5677.85|5677.85|5677.85|5677.85|5676.9|5676.9|0
1638264390000|2021-11-30 09:26:30|5678.21|5678.21|5678.9|5678.9|5678.9|5678.9|5678.21|5678.21|0
1638264400000|2021-11-30 09:26:40|5679.15|5679.15|5677.74|5677.74|5679.15|5679.15|5677.74|5677.74|0
1638264410000|2021-11-30 09:26:50|5677.38|5677.38|5677.03|5677.03|5677.38|5677.38|5677.03|5677.03|0
1638264420000|2021-11-30 09:27:00|5676.68|5676.68|5676.34|5676.34|5676.68|5676.68|5676.34|5676.34|0
1638264440000|2021-11-30 09:27:20|5676.69|5676.69|5677.75|5677.75|5677.75|5677.75|5676.69|5676.69|0
1638264460000|2021-11-30 09:27:40|5677.4|5677.4|5677.4|5677.4|5677.4|5677.4|5677.4|5677.4|0
1638264480000|2021-11-30 09:28:00|5677.74|5677.74|5678.09|5678.09|5678.09|5678.09|5677.74|5677.74|0
1638264510000|2021-11-30 09:28:30|5677.74|5677.74|5676.26|5676.26|5677.74|5677.74|5676.26|5676.26|0
1638264520000|2021-11-30 09:28:40|5676.01|5676.01|5674.83|5674.83|5676.01|5676.01|5674.83|5674.83|0
1638264540000|2021-11-30 09:29:00|5675.18|5675.18|5675.54|5675.54|5675.54|5675.54|5675.18|5675.18|0
1638264550000|2021-11-30 09:29:10|5674.83|5674.83|5674.24|5674.24|5674.83|5674.83|5674.24|5674.24|0
1638264560000|2021-11-30 09:29:20|5674.95|5674.95|5674.95|5674.95|5674.95|5674.95|5674.95|5674.95|0
1638264580000|2021-11-30 09:29:40|5674.6|5674.6|5674.36|5674.36|5674.6|5674.6|5674.01|5674.01|0
1638264600000|2021-11-30 09:30:00|5674.72|5674.72|5675.57|5675.57|5675.67|5675.67|5674.72|5674.72|0
1638264610000|2021-11-30 09:30:10|5676.63|5676.63|5676.63|5676.63|5676.63|5676.63|5676.63|5676.63|0
1638264640000|2021-11-30 09:30:40|5675.92|5675.92|5675.33|5675.33|5675.92|5675.92|5675.33|5675.33|0
1638264660000|2021-11-30 09:31:00|5675.67|5675.67|5675.67|5675.67|5675.67|5675.67|5675.67|5675.67|0
1638264670000|2021-11-30 09:31:10|5675.33|5675.33|5675.93|5675.93|5675.93|5675.93|5675.33|5675.33|0
1638264690000|2021-11-30 09:31:30|5676.27|5676.27|5676.63|5676.63|5676.63|5676.63|5675.92|5675.92|0
1638264700000|2021-11-30 09:31:40|5676.13|5676.13|5676.13|5676.13|5676.13|5676.13|5676.13|5676.13|0
1638264710000|2021-11-30 09:31:50|5675.42|5675.42|5675.42|5675.42|5675.42|5675.42|5675.42|5675.42|0
1638264720000|2021-11-30 09:32:00|5675.78|5675.78|5678.72|5678.72|5678.72|5678.72|5675.78|5675.78|0
1638264730000|2021-11-30 09:32:10|5679.06|5679.06|5678.7|5678.7|5679.06|5679.06|5678.7|5678.7|0
1638264740000|2021-11-30 09:32:20|5677.3|5677.3|5677.3|5677.3|5677.3|5677.3|5677.3|5677.3|0
1638264750000|2021-11-30 09:32:30|5676.6|5676.6|5676.48|5676.48|5676.95|5676.95|5676.48|5676.48|0
1638264760000|2021-11-30 09:32:40|5676.13|5676.13|5675.77|5675.77|5676.24|5676.24|5675.77|5675.77|0
1638264770000|2021-11-30 09:32:50|5675.07|5675.07|5674.1|5674.1|5675.07|5675.07|5674.1|5674.1|0
1638264790000|2021-11-30 09:33:10|5674.81|5674.81|5674.81|5674.81|5674.81|5674.81|5674.81|5674.81|0
1638264800000|2021-11-30 09:33:20|5675.16|5675.16|5674.81|5674.81|5675.16|5675.16|5674.45|5674.45|0
1638264810000|2021-11-30 09:33:30|5674.57|5674.57|5675.86|5675.86|5675.86|5675.86|5674.57|5674.57|0
1638264820000|2021-11-30 09:33:40|5676.36|5676.36|5677.07|5677.07|5677.07|5677.07|5676.36|5676.36|0
1638264830000|2021-11-30 09:33:50|5677.62|5677.62|5678.89|5678.89|5678.89|5678.89|5677.62|5677.62|0
1638264840000|2021-11-30 09:34:00|5679.14|5679.14|5680.9|5680.9|5680.9|5680.9|5679.14|5679.14|0
1638264850000|2021-11-30 09:34:10|5679.49|5679.49|5679.49|5679.49|5679.49|5679.49|5679.49|5679.49|0
1638264860000|2021-11-30 09:34:20|5680.9|5680.9|5681.61|5681.61|5681.61|5681.61|5680.9|5680.9|0
1638264870000|2021-11-30 09:34:30|5682.11|5682.11|5682.11|5682.11|5682.11|5682.11|5682.11|5682.11|0
1638264880000|2021-11-30 09:34:40|5682.22|5682.22|5683.91|5683.91|5683.91|5683.91|5682.22|5682.22|0
1638264890000|2021-11-30 09:34:50|5684.27|5684.27|5684.85|5684.85|5684.85|5684.85|5684.27|5684.27|0
1638264900000|2021-11-30 09:35:00|5685.56|5685.56|5684.93|5684.93|5685.56|5685.56|5684.93|5684.93|0
1638264910000|2021-11-30 09:35:10|5683.52|5683.52|5683.87|5683.87|5683.87|5683.87|5683.52|5683.52|0
1638264920000|2021-11-30 09:35:20|5684.57|5684.57|5684.57|5684.57|5684.57|5684.57|5684.57|5684.57|0
1638264930000|2021-11-30 09:35:30|5685.63|5685.63|5686.34|5686.34|5686.34|5686.34|5685.63|5685.63|0
1638264940000|2021-11-30 09:35:40|5686.9|5686.9|5687.39|5687.39|5687.39|5687.39|5686.9|5686.9|0
1638264950000|2021-11-30 09:35:50|5687.16|5687.16|5687.16|5687.16|5687.16|5687.16|5687.16|5687.16|0
1638264960000|2021-11-30 09:36:00|5687.39|5687.39|5686.45|5686.45|5687.39|5687.39|5686.34|5686.34|0
1638264970000|2021-11-30 09:36:10|5686.81|5686.81|5686.92|5686.92|5687.16|5687.16|5686.81|5686.81|0
1638264980000|2021-11-30 09:36:20|5686.57|5686.57|5686.57|5686.57|5686.57|5686.57|5686.57|5686.57|0
1638265000000|2021-11-30 09:36:40|5686.22|5686.22|5685.51|5685.51|5686.22|5686.22|5685.51|5685.51|0
1638265020000|2021-11-30 09:37:00|5685.16|5685.16|5684.81|5684.81|5685.16|5685.16|5684.81|5684.81|0
1638265030000|2021-11-30 09:37:10|5684.45|5684.45|5685.87|5685.87|5685.87|5685.87|5684.45|5684.45|0
1638265040000|2021-11-30 09:37:20|5685.51|5685.51|5687.63|5687.63|5687.63|5687.63|5685.51|5685.51|0
1638265060000|2021-11-30 09:37:40|5687.16|5687.16|5690.69|5690.69|5690.69|5690.69|5687.16|5687.16|0
1638265070000|2021-11-30 09:37:50|5690.34|5690.34|5690.45|5690.45|5690.45|5690.45|5690.34|5690.34|0
1638265090000|2021-11-30 09:38:10|5690.18|5690.18|5692.29|5692.29|5692.29|5692.29|5690.18|5690.18|0
1638265110000|2021-11-30 09:38:30|5692.01|5692.01|5693.44|5693.44|5693.44|5693.44|5692.01|5692.01|0
1638265120000|2021-11-30 09:38:40|5693.09|5693.09|5697.18|5697.18|5697.46|5697.46|5693.09|5693.09|0
1638265140000|2021-11-30 09:39:00|5697.68|5697.68|5699.09|5699.09|5699.09|5699.09|5697.68|5697.68|0
1638265160000|2021-11-30 09:39:20|5699.8|5699.8|5699.8|5699.8|5699.8|5699.8|5699.09|5699.09|0
1638265180000|2021-11-30 09:39:40|5700.92|5700.92|5700.21|5700.21|5700.92|5700.92|5700.21|5700.21|0
1638265190000|2021-11-30 09:39:50|5700.89|5700.89|5700.89|5700.89|5700.89|5700.89|5700.89|5700.89|0
1638265200000|2021-11-30 09:40:00|5701.23|5701.23|5701.23|5701.23|5701.23|5701.23|5701.23|5701.23|0
1638265210000|2021-11-30 09:40:10|5702.64|5702.64|5702.64|5702.64|5702.64|5702.64|5702.64|5702.64|0
1638265220000|2021-11-30 09:40:20|5701.93|5701.93|5701.93|5701.93|5701.93|5701.93|5701.93|5701.93|0
1638265230000|2021-11-30 09:40:30|5701.82|5701.82|5701.82|5701.82|5701.82|5701.82|5701.82|5701.82|0
1638265240000|2021-11-30 09:40:40|5701.11|5701.11|5700.29|5700.29|5701.11|5701.11|5700.29|5700.29|0
1638265250000|2021-11-30 09:40:50|5699.58|5699.58|5700.11|5700.11|5700.45|5700.45|5699.49|5699.49|0
1638265260000|2021-11-30 09:41:00|5699.55|5699.55|5699.55|5699.55|5699.55|5699.55|5699.55|5699.55|0
1638265270000|2021-11-30 09:41:10|5700.25|5700.25|5700.25|5700.25|5700.25|5700.25|5700.25|5700.25|0
1638265280000|2021-11-30 09:41:20|5700.96|5700.96|5700.92|5700.92|5701.19|5701.19|5700.92|5700.92|0
1638265290000|2021-11-30 09:41:30|5700.64|5700.64|5699.32|5699.32|5700.64|5700.64|5699.32|5699.32|0
1638265320000|2021-11-30 09:42:00|5698.48|5698.48|5698.48|5698.48|5698.48|5698.48|5698.48|5698.48|0
1638265330000|2021-11-30 09:42:10|5698.02|5698.02|5698.02|5698.02|5698.02|5698.02|5698.02|5698.02|0
1638265380000|2021-11-30 09:43:00|5698.36|5698.36|5698.36|5698.36|5698.7|5698.7|5698.36|5698.36|0
1638265390000|2021-11-30 09:43:10|5697.66|5697.66|5698.71|5698.71|5698.71|5698.71|5697.66|5697.66|0
1638265400000|2021-11-30 09:43:20|5698.96|5698.96|5698.96|5698.96|5698.96|5698.96|5698.96|5698.96|0
1638265470000|2021-11-30 09:44:30|5699.67|5699.67|5699.67|5699.67|5699.67|5699.67|5699.67|5699.67|0
1638265480000|2021-11-30 09:44:40|5699.11|5699.11|5699.11|5699.11|5699.11|5699.11|5699.11|5699.11|0
1638265490000|2021-11-30 09:44:50|5698.41|5698.41|5698.41|5698.41|5698.41|5698.41|5698.41|5698.41|0
1638265510000|2021-11-30 09:45:10|5696.29|5696.29|5696.64|5696.64|5696.64|5696.64|5694.88|5694.88|0
1638265520000|2021-11-30 09:45:20|5697.7|5697.7|5698.05|5698.05|5698.05|5698.05|5697.7|5697.7|0
1638265540000|2021-11-30 09:45:40|5697.35|5697.35|5697.48|5697.48|5697.48|5697.48|5697.23|5697.23|0
1638265580000|2021-11-30 09:46:20|5697.6|5697.6|5699.36|5699.36|5699.36|5699.36|5697.6|5697.6|0
1638265600000|2021-11-30 09:46:40|5699.48|5699.48|5699.59|5699.59|5699.59|5699.59|5699.48|5699.48|0
1638265630000|2021-11-30 09:47:10|5699.87|5699.87|5699.87|5699.87|5699.87|5699.87|5699.87|5699.87|0
1638265640000|2021-11-30 09:47:20|5700.46|5700.46|5703.5|5703.5|5703.5|5703.5|5700.46|5700.46|0
1638265660000|2021-11-30 09:47:40|5703.04|5703.04|5704.45|5704.45|5704.45|5704.45|5703.04|5703.04|0
1638265670000|2021-11-30 09:47:50|5705.86|5705.86|5705.15|5705.15|5705.86|5705.86|5705.15|5705.15|0
1638265680000|2021-11-30 09:48:00|5703.74|5703.74|5703.74|5703.74|5703.74|5703.74|5703.74|5703.74|0
1638265690000|2021-11-30 09:48:10|5703.04|5703.04|5703.04|5703.04|5703.04|5703.04|5703.04|5703.04|0
1638265700000|2021-11-30 09:48:20|5702.33|5702.33|5701.62|5701.62|5702.33|5702.33|5700.92|5700.92|0
1638265710000|2021-11-30 09:48:30|5700.92|5700.92|5701.62|5701.62|5701.62|5701.62|5700.92|5700.92|0
1638265720000|2021-11-30 09:48:40|5702.33|5702.33|5702.83|5702.83|5702.83|5702.83|5702.33|5702.33|0
1638265730000|2021-11-30 09:48:50|5703.06|5703.06|5703.06|5703.06|5703.06|5703.06|5703.06|5703.06|0
1638265760000|2021-11-30 09:49:20|5703.29|5703.29|5703.63|5703.63|5703.63|5703.63|5703.29|5703.29|0
1638265780000|2021-11-30 09:49:40|5703.91|5703.91|5704.53|5704.53|5704.53|5704.53|5703.91|5703.91|0
1638265790000|2021-11-30 09:49:50|5707.35|5707.35|5706.46|5706.46|5707.35|5707.35|5706.46|5706.46|0
1638265800000|2021-11-30 09:50:00|5706.18|5706.18|5705.74|5705.74|5706.21|5706.21|5705.39|5705.39|0
1638265850000|2021-11-30 09:50:50|5705.49|5705.49|5705.49|5705.49|5705.49|5705.49|5705.49|5705.49|0
1638265870000|2021-11-30 09:51:10|5705.61|5705.61|5705.49|5705.49|5705.61|5705.61|5705.49|5705.49|0
1638265880000|2021-11-30 09:51:20|5705.38|5705.38|5705.38|5705.38|5705.38|5705.38|5705.38|5705.38|0
1638265900000|2021-11-30 09:51:40|5705.71|5705.71|5706.05|5706.05|5706.3|5706.3|5705.71|5705.71|0
1638265920000|2021-11-30 09:52:00|5706.76|5706.76|5706.76|5706.76|5706.76|5706.76|5706.76|5706.76|0
1638265950000|2021-11-30 09:52:30|5706.41|5706.41|5706.29|5706.29|5706.41|5706.41|5706.29|5706.29|0
1638265960000|2021-11-30 09:52:40|5706.06|5706.06|5706.06|5706.06|5706.06|5706.06|5706.06|5706.06|0
1638265980000|2021-11-30 09:53:00|5704.65|5704.65|5703.82|5703.82|5704.65|5704.65|5703.82|5703.82|0
1638265990000|2021-11-30 09:53:10|5702.41|5702.41|5700.19|5700.19|5702.41|5702.41|5699.85|5699.85|0
1638266010000|2021-11-30 09:53:30|5699.49|5699.49|5698.81|5698.81|5699.49|5699.49|5698.81|5698.81|0
1638266030000|2021-11-30 09:53:50|5698.69|5698.69|5696.57|5696.57|5698.69|5698.69|5696.22|5696.22|0
1638266050000|2021-11-30 09:54:10|5696.91|5696.91|5696.91|5696.91|5696.91|5696.91|5696.91|5696.91|0
1638266060000|2021-11-30 09:54:20|5696.56|5696.56|5696.56|5696.56|5696.56|5696.56|5696.56|5696.56|0
1638266080000|2021-11-30 09:54:40|5696.2|5696.2|5696.91|5696.91|5696.91|5696.91|5696.2|5696.2|0
1638266090000|2021-11-30 09:54:50|5696.44|5696.44|5696.44|5696.44|5696.44|5696.44|5696.44|5696.44|0
1638266110000|2021-11-30 09:55:10|5696.33|5696.33|5695.97|5695.97|5696.33|5696.33|5695.97|5695.97|0
1638266120000|2021-11-30 09:55:20|5697.39|5697.39|5697.74|5697.74|5697.74|5697.74|5697.39|5697.39|0
1638266160000|2021-11-30 09:56:00|5697.49|5697.49|5697.61|5697.61|5697.61|5697.61|5697.14|5697.14|0
1638266170000|2021-11-30 09:56:10|5696.9|5696.9|5696.55|5696.55|5696.9|5696.9|5696.55|5696.55|0
1638266180000|2021-11-30 09:56:20|5695.84|5695.84|5695.84|5695.84|5695.84|5695.84|5695.84|5695.84|0
1638266190000|2021-11-30 09:56:30|5695.14|5695.14|5694.43|5694.43|5695.14|5695.14|5694.43|5694.43|0
1638266200000|2021-11-30 09:56:40|5694.2|5694.2|5694.4|5694.4|5695.46|5695.46|5694.2|5694.2|0
1638266210000|2021-11-30 09:56:50|5694.52|5694.52|5694.87|5694.87|5694.87|5694.87|5694.52|5694.52|0
1638266280000|2021-11-30 09:58:00|5695.21|5695.21|5695.21|5695.21|5695.21|5695.21|5695.21|5695.21|0
1638266290000|2021-11-30 09:58:10|5694.65|5694.65|5697.02|5697.02|5698.78|5698.78|5694.65|5694.65|0
1638266310000|2021-11-30 09:58:30|5697.36|5697.36|5697.36|5697.36|5697.36|5697.36|5697.36|5697.36|0
1638266320000|2021-11-30 09:58:40|5698.06|5698.06|5698.06|5698.06|5698.06|5698.06|5698.06|5698.06|0
1638266340000|2021-11-30 09:59:00|5698.41|5698.41|5698.19|5698.19|5698.41|5698.41|5697.36|5697.36|0
1638266350000|2021-11-30 09:59:10|5698.9|5698.9|5698.9|5698.9|5698.9|5698.9|5698.9|5698.9|0
1638266360000|2021-11-30 09:59:20|5699.18|5699.18|5699.18|5699.18|5699.18|5699.18|5699.18|5699.18|0
1638266380000|2021-11-30 09:59:40|5699.46|5699.46|5699.46|5699.46|5699.46|5699.46|5699.46|5699.46|0
1638266400000|2021-11-30 10:00:00|5699.8|5699.8|5699.8|5699.8|5699.8|5699.8|5699.55|5699.55|0
1638266410000|2021-11-30 10:00:10|5699.24|5699.24|5700.53|5700.53|5700.53|5700.53|5699.24|5699.24|0
1638266420000|2021-11-30 10:00:20|5700.81|5700.81|5700.81|5700.81|5700.81|5700.81|5700.81|5700.81|0
1638266430000|2021-11-30 10:00:30|5700.53|5700.53|5700.65|5700.65|5700.65|5700.65|5700.53|5700.53|0
1638266440000|2021-11-30 10:00:40|5700.76|5700.76|5700.76|5700.76|5700.76|5700.76|5700.76|5700.76|0
1638266450000|2021-11-30 10:00:50|5700.16|5700.16|5701.57|5701.57|5701.57|5701.57|5700.16|5700.16|0
1638266480000|2021-11-30 10:01:20|5700.51|5700.51|5700.51|5700.51|5700.51|5700.51|5700.51|5700.51|0
1638266490000|2021-11-30 10:01:30|5701.07|5701.07|5701.07|5701.07|5701.07|5701.07|5701.07|5701.07|0
1638266500000|2021-11-30 10:01:40|5701.32|5701.32|5701.32|5701.32|5701.32|5701.32|5701.32|5701.32|0
1638266520000|2021-11-30 10:02:00|5700.98|5700.98|5699.67|5699.67|5700.98|5700.98|5699.67|5699.67|0
1638266530000|2021-11-30 10:02:10|5699.34|5699.34|5699.57|5699.57|5699.57|5699.57|5698.28|5698.28|0
1638266550000|2021-11-30 10:02:30|5699.92|5699.92|5699.92|5699.92|5699.92|5699.92|5699.92|5699.92|0
1638266570000|2021-11-30 10:02:50|5700.26|5700.26|5700.26|5700.26|5700.26|5700.26|5700.26|5700.26|0
1638266620000|2021-11-30 10:03:40|5700.76|5700.76|5700.76|5700.76|5700.76|5700.76|5700.76|5700.76|0
1638266630000|2021-11-30 10:03:50|5702.88|5702.88|5704.29|5704.29|5704.29|5704.29|5702.88|5702.88|0
1638266640000|2021-11-30 10:04:00|5703.79|5703.79|5703.79|5703.79|5703.79|5703.79|5703.79|5703.79|0
1638266650000|2021-11-30 10:04:10|5705.2|5705.2|5705.2|5705.2|5705.2|5705.2|5705.2|5705.2|0
1638266680000|2021-11-30 10:04:40|5705.54|5705.54|5705.54|5705.54|5705.54|5705.54|5705.54|5705.54|0
1638266700000|2021-11-30 10:05:00|5706.25|5706.25|5706.48|5706.48|5706.48|5706.48|5706.25|5706.25|0
1638266720000|2021-11-30 10:05:20|5705.07|5705.07|5705.07|5705.07|5705.07|5705.07|5705.07|5705.07|0
1638266730000|2021-11-30 10:05:30|5705.19|5705.19|5708.57|5708.57|5708.57|5708.57|5705.19|5705.19|0
1638266740000|2021-11-30 10:05:40|5709.98|5709.98|5710.1|5710.1|5710.1|5710.1|5709.98|5709.98|0
1638266760000|2021-11-30 10:06:00|5710.34|5710.34|5711.04|5711.04|5711.04|5711.04|5710.34|5710.34|0
1638266770000|2021-11-30 10:06:10|5711.16|5711.16|5711.16|5711.16|5711.16|5711.16|5711.16|5711.16|0
1638266780000|2021-11-30 10:06:20|5711.39|5711.39|5712.8|5712.8|5712.8|5712.8|5711.39|5711.39|0
1638266800000|2021-11-30 10:06:40|5713.36|5713.36|5713.36|5713.36|5713.36|5713.36|5713.36|5713.36|0
1638266820000|2021-11-30 10:07:00|5713.48|5713.48|5714.3|5714.3|5714.3|5714.3|5713.48|5713.48|0
1638266840000|2021-11-30 10:07:20|5714.55|5714.55|5713.99|5713.99|5714.55|5714.55|5713.99|5713.99|0
1638266860000|2021-11-30 10:07:40|5714.67|5714.67|5713.14|5713.14|5714.67|5714.67|5713.14|5713.14|0
1638266870000|2021-11-30 10:07:50|5711.73|5711.73|5711.73|5711.73|5711.73|5711.73|5711.73|5711.73|0
1638266880000|2021-11-30 10:08:00|5711.85|5711.85|5711.51|5711.51|5711.85|5711.85|5711.51|5711.51|0
1638266890000|2021-11-30 10:08:10|5710.09|5710.09|5710.09|5710.09|5710.09|5710.09|5710.09|5710.09|0
1638266910000|2021-11-30 10:08:30|5709.86|5709.86|5709.51|5709.51|5709.86|5709.86|5709.51|5709.51|0
1638266940000|2021-11-30 10:09:00|5708.8|5708.8|5708.8|5708.8|5708.8|5708.8|5708.8|5708.8|0
1638266950000|2021-11-30 10:09:10|5709.3|5709.3|5709.64|5709.64|5709.64|5709.64|5709.3|5709.3|0
1638266960000|2021-11-30 10:09:20|5710.73|5710.73|5710.51|5710.51|5710.79|5710.79|5710.45|5710.45|0
1638266980000|2021-11-30 10:09:40|5710.85|5710.85|5710.6|5710.6|5710.85|5710.85|5710.6|5710.6|0
1638266990000|2021-11-30 10:09:50|5710.83|5710.83|5710.95|5710.95|5710.95|5710.95|5710.83|5710.83|0
1638267000000|2021-11-30 10:10:00|5710.24|5710.24|5711.18|5711.18|5711.18|5711.18|5710.24|5710.24|0
1638267020000|2021-11-30 10:10:20|5711.53|5711.53|5711.28|5711.28|5711.53|5711.53|5711.28|5711.28|0
1638267030000|2021-11-30 10:10:30|5709.31|5709.31|5709.31|5709.31|5709.56|5709.56|5709.06|5709.06|0
1638267040000|2021-11-30 10:10:40|5708.61|5708.61|5708.61|5708.61|5708.61|5708.61|5708.61|5708.61|0
1638267060000|2021-11-30 10:11:00|5708.95|5708.95|5708.95|5708.95|5708.95|5708.95|5708.95|5708.95|0
1638267080000|2021-11-30 10:11:20|5708.67|5708.67|5708.95|5708.95|5708.95|5708.95|5708.67|5708.67|0
1638267090000|2021-11-30 10:11:30|5709.06|5709.06|5708.71|5708.71|5709.06|5709.06|5708.71|5708.71|0
1638267120000|2021-11-30 10:12:00|5708.83|5708.83|5708.83|5708.83|5708.83|5708.83|5708.83|5708.83|0
1638267130000|2021-11-30 10:12:10|5710.24|5710.24|5710.74|5710.74|5711.44|5711.44|5709.53|5709.53|0
1638267140000|2021-11-30 10:12:20|5710.4|5710.4|5711.08|5711.08|5711.08|5711.08|5710.4|5710.4|0
1638267150000|2021-11-30 10:12:30|5710.37|5710.37|5710.62|5710.62|5710.62|5710.62|5710.37|5710.37|0
1638267160000|2021-11-30 10:12:40|5710.9|5710.9|5710.9|5710.9|5710.9|5710.9|5710.9|5710.9|0
1638267200000|2021-11-30 10:13:20|5710.78|5710.78|5710.66|5710.66|5710.78|5710.78|5710.66|5710.66|0
1638267210000|2021-11-30 10:13:30|5709.96|5709.96|5709.96|5709.96|5709.96|5709.96|5709.96|5709.96|0
1638267220000|2021-11-30 10:13:40|5709.71|5709.71|5706.9|5706.9|5709.71|5709.71|5706.9|5706.9|0
1638267230000|2021-11-30 10:13:50|5706.41|5706.41|5706.07|5706.07|5706.41|5706.41|5705.45|5705.45|0
1638267240000|2021-11-30 10:14:00|5706.3|5706.3|5706.55|5706.55|5707.26|5707.26|5706.3|5706.3|0
1638267250000|2021-11-30 10:14:10|5706.3|5706.3|5706.3|5706.3|5706.3|5706.3|5706.3|5706.3|0
1638267270000|2021-11-30 10:14:30|5705.96|5705.96|5705.96|5705.96|5705.96|5705.96|5705.96|5705.96|0
1638267310000|2021-11-30 10:15:10|5706.67|5706.67|5706.3|5706.3|5706.67|5706.67|5705.96|5705.96|0
1638267330000|2021-11-30 10:15:30|5705.96|5705.96|5705.96|5705.96|5705.96|5705.96|5705.96|5705.96|0
1638267360000|2021-11-30 10:16:00|5706.67|5706.67|5706.39|5706.39|5706.67|5706.67|5706.39|5706.39|0
1638267420000|2021-11-30 10:17:00|5706.14|5706.14|5706.14|5706.14|5706.14|5706.14|5706.14|5706.14|0
1638267430000|2021-11-30 10:17:10|5705.89|5705.89|5705.89|5705.89|5705.89|5705.89|5705.89|5705.89|0
1638267440000|2021-11-30 10:17:20|5705.19|5705.19|5703.77|5703.77|5705.19|5705.19|5703.77|5703.77|0
1638267450000|2021-11-30 10:17:30|5703.44|5703.44|5702.94|5702.94|5703.44|5703.44|5702.94|5702.94|0
1638267470000|2021-11-30 10:17:50|5702.66|5702.66|5702.41|5702.41|5702.66|5702.66|5702.41|5702.41|0
1638267480000|2021-11-30 10:18:00|5703.12|5703.12|5701|5701|5703.12|5703.12|5699.94|5699.94|0
1638267490000|2021-11-30 10:18:10|5701.25|5701.25|5701.35|5701.35|5701.85|5701.85|5701.25|5701.25|0
1638267510000|2021-11-30 10:18:30|5703.12|5703.12|5703.12|5703.12|5703.47|5703.47|5703.12|5703.12|0
1638267520000|2021-11-30 10:18:40|5704.53|5704.53|5704.53|5704.53|5704.53|5704.53|5704.53|5704.53|0
1638267540000|2021-11-30 10:19:00|5704.87|5704.87|5704.37|5704.37|5704.87|5704.87|5704.37|5704.37|0
1638267570000|2021-11-30 10:19:30|5703.66|5703.66|5702.49|5702.49|5703.66|5703.66|5702.49|5702.49|0
1638267580000|2021-11-30 10:19:40|5702.84|5702.84|5702.49|5702.49|5702.84|5702.84|5702.49|5702.49|0
1638267590000|2021-11-30 10:19:50|5702.01|5702.01|5702.37|5702.37|5702.37|5702.37|5701.33|5701.33|0
1638267610000|2021-11-30 10:20:10|5703.08|5703.08|5703.58|5703.58|5703.58|5703.58|5703.08|5703.08|0
1638267620000|2021-11-30 10:20:20|5703.83|5703.83|5703.83|5703.83|5703.83|5703.83|5703.83|5703.83|0
1638267660000|2021-11-30 10:21:00|5704.53|5704.53|5703.83|5703.83|5704.53|5704.53|5703.83|5703.83|0
1638267670000|2021-11-30 10:21:10|5702.77|5702.77|5702.39|5702.39|5702.88|5702.88|5702.39|5702.39|0
1638267680000|2021-11-30 10:21:20|5702.64|5702.64|5702.64|5702.64|5702.64|5702.64|5702.64|5702.64|0
1638267700000|2021-11-30 10:21:40|5703.7|5703.7|5702.88|5702.88|5703.7|5703.7|5702.64|5702.64|0
1638267740000|2021-11-30 10:22:20|5703.94|5703.94|5703.94|5703.94|5703.94|5703.94|5703.94|5703.94|0
1638267780000|2021-11-30 10:23:00|5702.53|5702.53|5702.53|5702.53|5702.53|5702.53|5702.53|5702.53|0
1638267790000|2021-11-30 10:23:10|5701.85|5701.85|5701.85|5701.85|5701.85|5701.85|5701.85|5701.85|0
1638267800000|2021-11-30 10:23:20|5702.19|5702.19|5702.19|5702.19|5702.19|5702.19|5702.19|5702.19|0
1638267820000|2021-11-30 10:23:40|5701.84|5701.84|5701.84|5701.84|5701.84|5701.84|5701.84|5701.84|0
1638267860000|2021-11-30 10:24:20|5701.59|5701.59|5701.59|5701.59|5701.59|5701.59|5701.59|5701.59|0
1638267870000|2021-11-30 10:24:30|5701.95|5701.95|5703.01|5703.01|5703.01|5703.01|5701.95|5701.95|0
1638267880000|2021-11-30 10:24:40|5703.71|5703.71|5705.12|5705.12|5705.12|5705.12|5703.71|5703.71|0
1638267890000|2021-11-30 10:24:50|5704.42|5704.42|5704.42|5704.42|5704.42|5704.42|5704.42|5704.42|0
1638267900000|2021-11-30 10:25:00|5704.08|5704.08|5704.08|5704.08|5704.08|5704.08|5704.08|5704.08|0
1638267910000|2021-11-30 10:25:10|5705.49|5705.49|5705.1|5705.1|5705.49|5705.49|5703.68|5703.68|0
1638267920000|2021-11-30 10:25:20|5705.34|5705.34|5705.34|5705.34|5705.34|5705.34|5705.34|5705.34|0
1638267950000|2021-11-30 10:25:50|5705.58|5705.58|5704.87|5704.87|5705.58|5705.58|5704.87|5704.87|0
1638267960000|2021-11-30 10:26:00|5704.17|5704.17|5704.84|5704.84|5704.84|5704.84|5704.17|5704.17|0
1638267970000|2021-11-30 10:26:10|5704.14|5704.14|5704.14|5704.14|5704.14|5704.14|5704.14|5704.14|0
1638267980000|2021-11-30 10:26:20|5704.84|5704.84|5706.5|5706.5|5706.5|5706.5|5704.84|5704.84|0
1638267990000|2021-11-30 10:26:30|5706.84|5706.84|5706.84|5706.84|5706.84|5706.84|5706.84|5706.84|0
1638268000000|2021-11-30 10:26:40|5707.12|5707.12|5707.12|5707.12|5707.12|5707.12|5707.12|5707.12|0
1638268020000|2021-11-30 10:27:00|5707.37|5707.37|5707.37|5707.37|5707.37|5707.37|5707.37|5707.37|0
1638268070000|2021-11-30 10:27:50|5707.49|5707.49|5706.99|5706.99|5707.49|5707.49|5706.99|5706.99|0
1638268080000|2021-11-30 10:28:00|5706.28|5706.28|5706.28|5706.28|5706.99|5706.99|5706.28|5706.28|0
1638268100000|2021-11-30 10:28:20|5705.94|5705.94|5705.94|5705.94|5705.94|5705.94|5705.94|5705.94|0
1638268120000|2021-11-30 10:28:40|5706.65|5706.65|5706.65|5706.65|5706.65|5706.65|5706.65|5706.65|0
1638268140000|2021-11-30 10:29:00|5708.06|5708.06|5708.06|5708.06|5708.06|5708.06|5708.06|5708.06|0
1638268150000|2021-11-30 10:29:10|5707.36|5707.36|5707.36|5707.36|5707.36|5707.36|5707.36|5707.36|0
1638268160000|2021-11-30 10:29:20|5707.47|5707.47|5707.47|5707.47|5707.47|5707.47|5707.47|5707.47|0
1638268170000|2021-11-30 10:29:30|5707.59|5707.59|5707.59|5707.59|5707.59|5707.59|5707.59|5707.59|0
1638268190000|2021-11-30 10:29:50|5707.71|5707.71|5707.71|5707.71|5707.71|5707.71|5707.71|5707.71|0
1638268210000|2021-11-30 10:30:10|5707.21|5707.21|5706.5|5706.5|5707.21|5707.21|5706.5|5706.5|0
1638268230000|2021-11-30 10:30:30|5706.84|5706.84|5706.96|5706.96|5706.96|5706.96|5706.84|5706.84|0
1638268260000|2021-11-30 10:31:00|5706.71|5706.71|5707.18|5707.18|5707.18|5707.18|5706.71|5706.71|0
1638268270000|2021-11-30 10:31:10|5706.84|5706.84|5706.47|5706.47|5706.84|5706.84|5706.47|5706.47|0
1638268280000|2021-11-30 10:31:20|5705.92|5705.92|5704.25|5704.25|5705.92|5705.92|5704.25|5704.25|0
1638268290000|2021-11-30 10:31:30|5704.96|5704.96|5704.96|5704.96|5704.96|5704.96|5704.96|5704.96|0
1638268300000|2021-11-30 10:31:40|5705.21|5705.21|5705.21|5705.21|5705.21|5705.21|5705.21|5705.21|0
1638268310000|2021-11-30 10:31:50|5704.93|5704.93|5705.63|5705.63|5705.63|5705.63|5704.93|5704.93|0
1638268330000|2021-11-30 10:32:10|5706.13|5706.13|5706.25|5706.25|5706.25|5706.25|5706.13|5706.13|0
1638268340000|2021-11-30 10:32:20|5706.59|5706.59|5706.59|5706.59|5706.59|5706.59|5706.59|5706.59|0
1638268350000|2021-11-30 10:32:30|5708|5708|5706.59|5706.59|5708|5708|5706.59|5706.59|0
1638268380000|2021-11-30 10:33:00|5706.31|5706.31|5706.31|5706.31|5706.31|5706.31|5706.31|5706.31|0
1638268400000|2021-11-30 10:33:20|5706.06|5706.06|5705.63|5705.63|5706.06|5706.06|5705.35|5705.35|0
1638268430000|2021-11-30 10:33:50|5705.91|5705.91|5705.91|5705.91|5705.91|5705.91|5705.91|5705.91|0
1638268480000|2021-11-30 10:34:40|5706.15|5706.15|5705.87|5705.87|5706.15|5706.15|5705.87|5705.87|0
1638268490000|2021-11-30 10:34:50|5705.59|5705.59|5705.59|5705.59|5705.59|5705.59|5705.59|5705.59|0
1638268500000|2021-11-30 10:35:00|5706.29|5706.29|5703.56|5703.56|5706.29|5706.29|5703.56|5703.56|0
1638268520000|2021-11-30 10:35:20|5702.15|5702.15|5702.15|5702.15|5702.15|5702.15|5702.15|5702.15|0
1638268530000|2021-11-30 10:35:30|5701.44|5701.44|5701.44|5701.44|5701.44|5701.44|5701.44|5701.44|0
1638268540000|2021-11-30 10:35:40|5701.2|5701.2|5701.2|5701.2|5701.2|5701.2|5701.2|5701.2|0
1638268550000|2021-11-30 10:35:50|5700.96|5700.96|5700.96|5700.96|5700.96|5700.96|5700.96|5700.96|0
1638268560000|2021-11-30 10:36:00|5700.28|5700.28|5697.17|5697.17|5700.28|5700.28|5697.17|5697.17|0
1638268570000|2021-11-30 10:36:10|5696.82|5696.82|5696.82|5696.82|5696.82|5696.82|5696.82|5696.82|0
1638268590000|2021-11-30 10:36:30|5699.99|5699.99|5699.99|5699.99|5699.99|5699.99|5699.99|5699.99|0
1638268600000|2021-11-30 10:36:40|5699.72|5699.72|5699.72|5699.72|5699.72|5699.72|5699.72|5699.72|0
1638268610000|2021-11-30 10:36:50|5699.44|5699.44|5699.44|5699.44|5699.44|5699.44|5699.44|5699.44|0
1638268620000|2021-11-30 10:37:00|5699.1|5699.1|5699.1|5699.1|5699.1|5699.1|5699.1|5699.1|0
1638268630000|2021-11-30 10:37:10|5699.38|5699.38|5699.38|5699.38|5699.38|5699.38|5699.38|5699.38|0
1638268680000|2021-11-30 10:38:00|5697.97|5697.97|5697.97|5697.97|5697.97|5697.97|5697.26|5697.26|0
1638268690000|2021-11-30 10:38:10|5697.63|5697.63|5697.63|5697.63|5697.63|5697.63|5697.63|5697.63|0
1638268700000|2021-11-30 10:38:20|5697.98|5697.98|5699.04|5699.04|5699.04|5699.04|5697.63|5697.63|0
1638268710000|2021-11-30 10:38:30|5700.45|5700.45|5701.86|5701.86|5701.86|5701.86|5700.45|5700.45|0
1638268730000|2021-11-30 10:38:50|5702.14|5702.14|5702.14|5702.14|5702.14|5702.14|5702.14|5702.14|0
1638268740000|2021-11-30 10:39:00|5702.64|5702.64|5702.98|5702.98|5702.98|5702.98|5702.64|5702.64|0
1638268750000|2021-11-30 10:39:10|5703.23|5703.23|5702.86|5702.86|5703.56|5703.56|5702.86|5702.86|0
1638268760000|2021-11-30 10:39:20|5702.15|5702.15|5701.45|5701.45|5702.15|5702.15|5701.45|5701.45|0
1638268770000|2021-11-30 10:39:30|5701.94|5701.94|5702.18|5702.18|5702.29|5702.29|5701.94|5701.94|0
1638268850000|2021-11-30 10:40:50|5704.3|5704.3|5704.88|5704.88|5704.88|5704.88|5704.3|5704.3|0
1638268880000|2021-11-30 10:41:20|5705.22|5705.22|5705.22|5705.22|5705.22|5705.22|5705.22|5705.22|0
1638268890000|2021-11-30 10:41:30|5704.88|5704.88|5705.35|5705.35|5705.35|5705.35|5704.88|5704.88|0
1638268910000|2021-11-30 10:41:50|5706.76|5706.76|5708.17|5708.17|5708.17|5708.17|5706.76|5706.76|0
1638268930000|2021-11-30 10:42:10|5706.76|5706.76|5706.76|5706.76|5706.76|5706.76|5706.76|5706.76|0
1638268950000|2021-11-30 10:42:30|5707.01|5707.01|5707.01|5707.01|5707.01|5707.01|5707.01|5707.01|0
1638269000000|2021-11-30 10:43:20|5704.89|5704.89|5705.6|5705.6|5707.01|5707.01|5704.89|5704.89|0
1638269020000|2021-11-30 10:43:40|5705.85|5705.85|5705.85|5705.85|5705.85|5705.85|5705.85|5705.85|0
1638269030000|2021-11-30 10:43:50|5706.55|5706.55|5706.55|5706.55|5706.55|5706.55|5706.55|5706.55|0
1638269050000|2021-11-30 10:44:10|5705.85|5705.85|5705.85|5705.85|5705.85|5705.85|5705.85|5705.85|0
1638269100000|2021-11-30 10:45:00|5705.14|5705.14|5704.44|5704.44|5705.14|5705.14|5704.44|5704.44|0
1638269140000|2021-11-30 10:45:40|5703.88|5703.88|5703.88|5703.88|5703.88|5703.88|5703.88|5703.88|0
1638269150000|2021-11-30 10:45:50|5703.17|5703.17|5703.88|5703.88|5703.88|5703.88|5703.17|5703.17|0
1638269160000|2021-11-30 10:46:00|5702.47|5702.47|5702.47|5702.47|5702.47|5702.47|5702.47|5702.47|0
1638269220000|2021-11-30 10:47:00|5702.12|5702.12|5701.41|5701.41|5702.12|5702.12|5701.41|5701.41|0
1638269240000|2021-11-30 10:47:20|5702.12|5702.12|5702.12|5702.12|5702.12|5702.12|5702.12|5702.12|0
1638269270000|2021-11-30 10:47:50|5702.82|5702.82|5702.82|5702.82|5702.82|5702.82|5702.82|5702.82|0
1638269280000|2021-11-30 10:48:00|5705.65|5705.65|5705.65|5705.65|5705.65|5705.65|5705.65|5705.65|0
1638269290000|2021-11-30 10:48:10|5704.94|5704.94|5704.94|5704.94|5704.94|5704.94|5704.94|5704.94|0
1638269350000|2021-11-30 10:49:10|5704.23|5704.23|5703.41|5703.41|5704.23|5704.23|5703.41|5703.41|0
1638269360000|2021-11-30 10:49:20|5703.29|5703.29|5703.29|5703.29|5703.29|5703.29|5703.29|5703.29|0
1638269380000|2021-11-30 10:49:40|5703.63|5703.63|5703.63|5703.63|5703.63|5703.63|5703.63|5703.63|0
1638269400000|2021-11-30 10:50:00|5703.35|5703.35|5703.35|5703.35|5703.35|5703.35|5703.35|5703.35|0
1638269440000|2021-11-30 10:50:40|5706.18|5706.18|5706.18|5706.18|5706.88|5706.88|5706.18|5706.18|0
1638269460000|2021-11-30 10:51:00|5705.47|5705.47|5705.47|5705.47|5705.47|5705.47|5705.47|5705.47|0
1638269480000|2021-11-30 10:51:20|5705.81|5705.81|5705.93|5705.93|5705.93|5705.93|5705.81|5705.81|0
1638269490000|2021-11-30 10:51:30|5706.04|5706.04|5705.22|5705.22|5706.04|5706.04|5705.22|5705.22|0
1638269580000|2021-11-30 10:53:00|5704.87|5704.87|5702.05|5702.05|5704.87|5704.87|5702.05|5702.05|0
1638269610000|2021-11-30 10:53:30|5700.64|5700.64|5700.76|5700.76|5700.76|5700.76|5700.64|5700.64|0
1638269620000|2021-11-30 10:53:40|5700.87|5700.87|5700.87|5700.87|5700.87|5700.87|5700.87|5700.87|0
1638269640000|2021-11-30 10:54:00|5701.11|5701.11|5702.43|5702.43|5702.52|5702.52|5701.11|5701.11|0
1638269660000|2021-11-30 10:54:20|5702.68|5702.68|5702.68|5702.68|5702.68|5702.68|5702.68|5702.68|0
1638269680000|2021-11-30 10:54:40|5704.09|5704.09|5703.92|5703.92|5704.09|5704.09|5703.81|5703.81|0
1638269700000|2021-11-30 10:55:00|5704.2|5704.2|5704.91|5704.91|5705.16|5705.16|5704.2|5704.2|0
1638269730000|2021-11-30 10:55:30|5705.03|5705.03|5706.69|5706.69|5706.69|5706.69|5705.03|5705.03|0
1638269820000|2021-11-30 10:57:00|5705.28|5705.28|5705.28|5705.28|5705.28|5705.28|5705.28|5705.28|0
1638269870000|2021-11-30 10:57:50|5705.03|5705.03|5703.97|5703.97|5705.03|5705.03|5703.97|5703.97|0
1638269880000|2021-11-30 10:58:00|5703.72|5703.72|5703.72|5703.72|5703.72|5703.72|5703.72|5703.72|0
1638269890000|2021-11-30 10:58:10|5702.68|5702.68|5702.43|5702.43|5702.68|5702.68|5702.43|5702.43|0
1638269900000|2021-11-30 10:58:20|5701.72|5701.72|5701.72|5701.72|5701.72|5701.72|5701.72|5701.72|0
1638269950000|2021-11-30 10:59:10|5702.43|5702.43|5702.43|5702.43|5702.43|5702.43|5702.43|5702.43|0
1638269980000|2021-11-30 10:59:40|5701.85|5701.85|5701.74|5701.74|5702.08|5702.08|5701.74|5701.74|0
1638270000000|2021-11-30 11:00:00|5701.49|5701.49|5702.43|5702.43|5702.43|5702.43|5701.49|5701.49|0
1638270010000|2021-11-30 11:00:10|5702.55|5702.55|5704.21|5704.21|5704.91|5704.91|5702.55|5702.55|0
1638270080000|2021-11-30 11:01:20|5703.5|5703.5|5703.5|5703.5|5703.5|5703.5|5703.5|5703.5|0
1638270120000|2021-11-30 11:02:00|5702.8|5702.8|5702.8|5702.8|5702.8|5702.8|5702.8|5702.8|0
1638270130000|2021-11-30 11:02:10|5702.91|5702.91|5702.91|5702.91|5702.91|5702.91|5702.91|5702.91|0
1638270140000|2021-11-30 11:02:20|5702.21|5702.21|5701.25|5701.25|5702.21|5702.21|5701.25|5701.25|0
1638270180000|2021-11-30 11:03:00|5701.96|5701.96|5702.8|5702.8|5702.8|5702.8|5701.96|5701.96|0
1638270190000|2021-11-30 11:03:10|5702.68|5702.68|5701.97|5701.97|5702.68|5702.68|5701.97|5701.97|0
1638270210000|2021-11-30 11:03:30|5701.27|5701.27|5701.27|5701.27|5701.27|5701.27|5701.27|5701.27|0
1638270230000|2021-11-30 11:03:50|5701.03|5701.03|5700|5700|5701.03|5701.03|5700|5700|0
1638270240000|2021-11-30 11:04:00|5700.71|5700.71|5701.09|5701.09|5701.42|5701.42|5700.71|5700.71|0
1638270260000|2021-11-30 11:04:20|5699.68|5699.68|5699.68|5699.68|5699.68|5699.68|5699.68|5699.68|0
1638270270000|2021-11-30 11:04:30|5701.09|5701.09|5701.09|5701.09|5701.09|5701.09|5701.09|5701.09|0
1638270280000|2021-11-30 11:04:40|5701.8|5701.8|5700.39|5700.39|5702.5|5702.5|5700.39|5700.39|0
1638270290000|2021-11-30 11:04:50|5700.05|5700.05|5698.44|5698.44|5700.05|5700.05|5698.44|5698.44|0
1638270300000|2021-11-30 11:05:00|5698.08|5698.08|5697.73|5697.73|5698.08|5698.08|5697.73|5697.73|0
1638270310000|2021-11-30 11:05:10|5698.07|5698.07|5698.07|5698.07|5698.07|5698.07|5698.07|5698.07|0
1638270330000|2021-11-30 11:05:30|5698.31|5698.31|5698.31|5698.31|5698.31|5698.31|5698.31|5698.31|0
1638270340000|2021-11-30 11:05:40|5699.72|5699.72|5699.01|5699.01|5699.72|5699.72|5699.01|5699.01|0
1638270350000|2021-11-30 11:05:50|5698.31|5698.31|5698.31|5698.31|5698.31|5698.31|5698.31|5698.31|0
1638270360000|2021-11-30 11:06:00|5697.75|5697.75|5697.04|5697.04|5697.75|5697.75|5697.04|5697.04|0
1638270380000|2021-11-30 11:06:20|5696.81|5696.81|5697.24|5697.24|5697.52|5697.52|5696.81|5696.81|0
1638270390000|2021-11-30 11:06:30|5696.99|5696.99|5696.99|5696.99|5696.99|5696.99|5696.99|5696.99|0
1638270420000|2021-11-30 11:07:00|5697.27|5697.27|5697.97|5697.97|5697.97|5697.97|5697.27|5697.27|0
1638270440000|2021-11-30 11:07:20|5697.27|5697.27|5697.5|5697.5|5697.62|5697.62|5697.27|5697.27|0
1638270460000|2021-11-30 11:07:40|5698.09|5698.09|5699.5|5699.5|5699.5|5699.5|5698.09|5698.09|0
1638270500000|2021-11-30 11:08:20|5698.79|5698.79|5698.68|5698.68|5698.79|5698.79|5698.68|5698.68|0
1638270540000|2021-11-30 11:09:00|5697.97|5697.97|5696.21|5696.21|5697.97|5697.97|5695.72|5695.72|0
1638270550000|2021-11-30 11:09:10|5695.5|5695.5|5696.21|5696.21|5696.21|5696.21|5694.79|5694.79|0
1638270560000|2021-11-30 11:09:20|5694.79|5694.79|5691.54|5691.54|5694.79|5694.79|5691.54|5691.54|0
1638270570000|2021-11-30 11:09:30|5691.87|5691.87|5691.87|5691.87|5691.87|5691.87|5691.87|5691.87|0
1638270590000|2021-11-30 11:09:50|5691.6|5691.6|5691.6|5691.6|5691.6|5691.6|5691.6|5691.6|0
1638270600000|2021-11-30 11:10:00|5690.18|5690.18|5689.37|5689.37|5691.6|5691.6|5689.12|5689.12|0
1638270610000|2021-11-30 11:10:10|5687.96|5687.96|5687.96|5687.96|5687.96|5687.96|5687.96|5687.96|0
1638270660000|2021-11-30 11:11:00|5689.02|5689.02|5689.02|5689.02|5689.02|5689.02|5689.02|5689.02|0
1638270690000|2021-11-30 11:11:30|5689.37|5689.37|5689.37|5689.37|5689.37|5689.37|5689.37|5689.37|0
1638270710000|2021-11-30 11:11:50|5689.73|5689.73|5692.45|5692.45|5692.45|5692.45|5689.73|5689.73|0
1638270720000|2021-11-30 11:12:00|5691.74|5691.74|5690.54|5690.54|5691.74|5691.74|5690.54|5690.54|0
1638270730000|2021-11-30 11:12:10|5690.42|5690.42|5690.42|5690.42|5690.42|5690.42|5690.42|5690.42|0
1638270740000|2021-11-30 11:12:20|5690.7|5690.7|5690.7|5690.7|5690.7|5690.7|5690.7|5690.7|0
1638270750000|2021-11-30 11:12:30|5691.2|5691.2|5691.2|5691.2|5691.2|5691.2|5691.2|5691.2|0
1638270850000|2021-11-30 11:14:10|5690.52|5690.52|5690.52|5690.52|5690.52|5690.52|5690.52|5690.52|0
1638270870000|2021-11-30 11:14:30|5690.18|5690.18|5690.18|5690.18|5690.18|5690.18|5690.18|5690.18|0
1638270890000|2021-11-30 11:14:50|5689.83|5689.83|5689.05|5689.05|5690.11|5690.11|5689.05|5689.05|0
1638270900000|2021-11-30 11:15:00|5689.4|5689.4|5687.22|5687.22|5689.4|5689.4|5687.22|5687.22|0
1638270910000|2021-11-30 11:15:10|5686.86|5686.86|5686.75|5686.75|5686.86|5686.86|5686.75|5686.75|0
1638270920000|2021-11-30 11:15:20|5686.39|5686.39|5686.85|5686.85|5686.85|5686.85|5686.39|5686.39|0
1638270930000|2021-11-30 11:15:30|5686.5|5686.5|5686.5|5686.5|5686.5|5686.5|5686.5|5686.5|0
1638270940000|2021-11-30 11:15:40|5687.56|5687.56|5687.56|5687.56|5687.56|5687.56|5687.56|5687.56|0
1638270950000|2021-11-30 11:15:50|5686.5|5686.5|5685.91|5685.91|5686.5|5686.5|5685.91|5685.91|0
1638270960000|2021-11-30 11:16:00|5686.03|5686.03|5685.32|5685.32|5686.03|5686.03|5685.32|5685.32|0
1638270980000|2021-11-30 11:16:20|5684.97|5684.97|5684.97|5684.97|5684.97|5684.97|5684.97|5684.97|0
1638271010000|2021-11-30 11:16:50|5685.57|5685.57|5685.91|5685.91|5685.91|5685.91|5685.57|5685.57|0
1638271020000|2021-11-30 11:17:00|5685.56|5685.56|5688.73|5688.73|5688.73|5688.73|5685.56|5685.56|0
1638271030000|2021-11-30 11:17:10|5686.97|5686.97|5686.62|5686.62|5686.97|5686.97|5686.62|5686.62|0
1638271040000|2021-11-30 11:17:20|5686.73|5686.73|5686.73|5686.73|5686.73|5686.73|5686.73|5686.73|0
1638271050000|2021-11-30 11:17:30|5686.98|5686.98|5686.98|5686.98|5686.98|5686.98|5686.98|5686.98|0
1638271080000|2021-11-30 11:18:00|5686.7|5686.7|5687.04|5687.04|5687.04|5687.04|5686.7|5686.7|0
1638271090000|2021-11-30 11:18:10|5686.69|5686.69|5686.69|5686.69|5686.69|5686.69|5686.69|5686.69|0
1638271120000|2021-11-30 11:18:40|5685.98|5685.98|5685.98|5685.98|5685.98|5685.98|5685.98|5685.98|0
1638271130000|2021-11-30 11:18:50|5685.63|5685.63|5685.63|5685.63|5685.63|5685.63|5685.63|5685.63|0
1638271140000|2021-11-30 11:19:00|5686.34|5686.34|5685.88|5685.88|5686.58|5686.58|5685.88|5685.88|0
1638271150000|2021-11-30 11:19:10|5686.23|5686.23|5686.23|5686.23|5686.23|5686.23|5686.23|5686.23|0
1638271170000|2021-11-30 11:19:30|5686.48|5686.48|5686|5686|5686.48|5686.48|5686|5686|0
1638271180000|2021-11-30 11:19:40|5686.35|5686.35|5686.35|5686.35|5686.35|5686.35|5686.35|5686.35|0
1638271190000|2021-11-30 11:19:50|5686.71|5686.71|5686.71|5686.71|5686.71|5686.71|5686.71|5686.71|0
1638271200000|2021-11-30 11:20:00|5686.47|5686.47|5686.47|5686.47|5686.47|5686.47|5686.47|5686.47|0
1638271210000|2021-11-30 11:20:10|5685.41|5685.41|5685.41|5685.41|5685.41|5685.41|5685.41|5685.41|0
1638271220000|2021-11-30 11:20:20|5685.76|5685.76|5685.18|5685.18|5685.76|5685.76|5685.18|5685.18|0
1638271230000|2021-11-30 11:20:30|5685.89|5685.89|5685.89|5685.89|5685.89|5685.89|5685.89|5685.89|0
1638271240000|2021-11-30 11:20:40|5684.47|5684.47|5684.47|5684.47|5684.47|5684.47|5684.47|5684.47|0
1638271250000|2021-11-30 11:20:50|5683.92|5683.92|5682.33|5682.33|5683.92|5683.92|5682.33|5682.33|0
1638271260000|2021-11-30 11:21:00|5682.68|5682.68|5682.68|5682.68|5682.68|5682.68|5682.68|5682.68|0
1638271280000|2021-11-30 11:21:20|5682.33|5682.33|5681.62|5681.62|5682.33|5682.33|5681.62|5681.62|0
1638271290000|2021-11-30 11:21:30|5681.37|5681.37|5681.37|5681.37|5681.37|5681.37|5681.37|5681.37|0
1638271300000|2021-11-30 11:21:40|5681.72|5681.72|5682.43|5682.43|5682.43|5682.43|5681.02|5681.02|0
1638271320000|2021-11-30 11:22:00|5682.78|5682.78|5682.08|5682.08|5682.78|5682.78|5682.08|5682.08|0
1638271330000|2021-11-30 11:22:10|5682.42|5682.42|5682.42|5682.42|5682.42|5682.42|5682.42|5682.42|0
1638271340000|2021-11-30 11:22:20|5683.12|5683.12|5683.12|5683.12|5683.12|5683.12|5683.12|5683.12|0
1638271360000|2021-11-30 11:22:40|5683.59|5683.59|5684.59|5684.59|5684.59|5684.59|5683.59|5683.59|0
1638271370000|2021-11-30 11:22:50|5684.25|5684.25|5683.3|5683.3|5684.25|5684.25|5683.3|5683.3|0
1638271380000|2021-11-30 11:23:00|5682.96|5682.96|5682.96|5682.96|5682.96|5682.96|5682.96|5682.96|0
1638271390000|2021-11-30 11:23:10|5681.9|5681.9|5681.78|5681.78|5681.9|5681.9|5681.78|5681.78|0
1638271460000|2021-11-30 11:24:20|5684.25|5684.25|5684.61|5684.61|5684.61|5684.61|5684.25|5684.25|0
1638271470000|2021-11-30 11:24:30|5684.96|5684.96|5684.61|5684.61|5684.96|5684.96|5684.61|5684.61|0
1638271480000|2021-11-30 11:24:40|5685.31|5685.31|5684.61|5684.61|5685.31|5685.31|5684.25|5684.25|0
1638271490000|2021-11-30 11:24:50|5684.96|5684.96|5684.61|5684.61|5684.96|5684.96|5684.61|5684.61|0
1638271500000|2021-11-30 11:25:00|5684.72|5684.72|5685.62|5685.62|5685.62|5685.62|5684.21|5684.21|0
1638271520000|2021-11-30 11:25:20|5685.39|5685.39|5686.31|5686.31|5686.31|5686.31|5685.39|5685.39|0
1638271530000|2021-11-30 11:25:30|5686.56|5686.56|5687.38|5687.38|5687.38|5687.38|5686.56|5686.56|0
1638271540000|2021-11-30 11:25:40|5687.66|5687.66|5687.31|5687.31|5687.66|5687.66|5687.31|5687.31|0
1638271560000|2021-11-30 11:26:00|5687.66|5687.66|5688.61|5688.61|5688.61|5688.61|5687.66|5687.66|0
1638271580000|2021-11-30 11:26:20|5689.67|5689.67|5689.67|5689.67|5689.67|5689.67|5689.67|5689.67|0
1638271590000|2021-11-30 11:26:30|5689.56|5689.56|5689.56|5689.56|5689.56|5689.56|5689.56|5689.56|0
1638271610000|2021-11-30 11:26:50|5689.67|5689.67|5689.2|5689.2|5689.67|5689.67|5689.2|5689.2|0
1638271620000|2021-11-30 11:27:00|5689.48|5689.48|5689.76|5689.76|5689.76|5689.76|5689.48|5689.48|0
1638271630000|2021-11-30 11:27:10|5690.11|5690.11|5690.36|5690.36|5690.36|5690.36|5690.11|5690.11|0
1638271640000|2021-11-30 11:27:20|5690.11|5690.11|5690.11|5690.11|5690.11|5690.11|5690.11|5690.11|0
1638271670000|2021-11-30 11:27:50|5689.06|5689.06|5687.75|5687.75|5689.06|5689.06|5687.75|5687.75|0
1638271680000|2021-11-30 11:28:00|5687.51|5687.51|5686.47|5686.47|5687.51|5687.51|5686.47|5686.47|0
1638271690000|2021-11-30 11:28:10|5686.35|5686.35|5685.86|5685.86|5686.35|5686.35|5685.86|5685.86|0
1638271720000|2021-11-30 11:28:40|5684.86|5684.86|5684.3|5684.3|5684.86|5684.86|5683.81|5683.81|0
1638271760000|2021-11-30 11:29:20|5684.05|5684.05|5684.05|5684.05|5684.05|5684.05|5684.05|5684.05|0
1638271780000|2021-11-30 11:29:40|5683.71|5683.71|5684.18|5684.18|5684.18|5684.18|5683.71|5683.71|0
1638271800000|2021-11-30 11:30:00|5684.54|5684.54|5685.46|5685.46|5685.82|5685.82|5684.42|5684.42|0
1638271820000|2021-11-30 11:30:20|5686.17|5686.17|5686.17|5686.17|5686.17|5686.17|5686.17|5686.17|0
1638271840000|2021-11-30 11:30:40|5685.11|5685.11|5684.76|5684.76|5685.11|5685.11|5684.76|5684.76|0
1638271850000|2021-11-30 11:30:50|5685.1|5685.1|5685.45|5685.45|5685.45|5685.45|5685.1|5685.1|0
1638271870000|2021-11-30 11:31:10|5685.1|5685.1|5684.74|5684.74|5685.1|5685.1|5684.74|5684.74|0
1638271880000|2021-11-30 11:31:20|5685.1|5685.1|5684.98|5684.98|5685.1|5685.1|5684.98|5684.98|0
1638271890000|2021-11-30 11:31:30|5685.33|5685.33|5685.33|5685.33|5685.33|5685.33|5685.33|5685.33|0
1638271900000|2021-11-30 11:31:40|5686.08|5686.08|5686.33|5686.33|5686.33|5686.33|5686.08|5686.08|0
1638271910000|2021-11-30 11:31:50|5685.99|5685.99|5685.99|5685.99|5685.99|5685.99|5685.99|5685.99|0
1638271920000|2021-11-30 11:32:00|5687.05|5687.05|5687.05|5687.05|5687.05|5687.05|5687.05|5687.05|0
1638271940000|2021-11-30 11:32:20|5686.71|5686.71|5686.71|5686.71|5686.71|5686.71|5686.71|5686.71|0
1638271950000|2021-11-30 11:32:30|5686.36|5686.36|5685.3|5685.3|5686.36|5686.36|5685.3|5685.3|0
1638271960000|2021-11-30 11:32:40|5684.94|5684.94|5684.6|5684.6|5684.94|5684.94|5684.25|5684.25|0
1638272040000|2021-11-30 11:34:00|5685.19|5685.19|5685.31|5685.31|5685.31|5685.31|5685.19|5685.19|0
1638272050000|2021-11-30 11:34:10|5685.06|5685.06|5684.24|5684.24|5685.3|5685.3|5684.24|5684.24|0
1638272060000|2021-11-30 11:34:20|5683.88|5683.88|5683.88|5683.88|5683.88|5683.88|5683.88|5683.88|0
1638272130000|2021-11-30 11:35:30|5684.94|5684.94|5685.19|5685.19|5685.19|5685.19|5684.94|5684.94|0
1638272140000|2021-11-30 11:35:40|5686.24|5686.24|5686.24|5686.24|5686.24|5686.24|5686.24|5686.24|0
1638272160000|2021-11-30 11:36:00|5685.53|5685.53|5686.09|5686.09|5686.09|5686.09|5685.53|5685.53|0
1638272170000|2021-11-30 11:36:10|5686.34|5686.34|5686.59|5686.59|5686.59|5686.59|5686.34|5686.34|0
1638272190000|2021-11-30 11:36:30|5686.92|5686.92|5686.92|5686.92|5686.92|5686.92|5686.92|5686.92|0
1638272220000|2021-11-30 11:37:00|5686.43|5686.43|5686.26|5686.26|5686.43|5686.43|5686.15|5686.15|0
1638272230000|2021-11-30 11:37:10|5686.62|5686.62|5684.87|5684.87|5686.62|5686.62|5684.87|5684.87|0
1638272280000|2021-11-30 11:38:00|5685.22|5685.22|5685.22|5685.22|5685.22|5685.22|5685.22|5685.22|0
1638272300000|2021-11-30 11:38:20|5685.57|5685.57|5685.57|5685.57|5685.57|5685.57|5685.57|5685.57|0
1638272330000|2021-11-30 11:38:50|5685.22|5685.22|5685.22|5685.22|5685.22|5685.22|5685.22|5685.22|0
1638272340000|2021-11-30 11:39:00|5684.97|5684.97|5684.97|5684.97|5684.97|5684.97|5684.97|5684.97|0
1638272360000|2021-11-30 11:39:20|5685.32|5685.32|5685.32|5685.32|5685.32|5685.32|5685.32|5685.32|0
1638272370000|2021-11-30 11:39:30|5686.03|5686.03|5686.03|5686.03|5686.03|5686.03|5686.03|5686.03|0
1638272400000|2021-11-30 11:40:00|5686.38|5686.38|5686.74|5686.74|5686.74|5686.74|5686.38|5686.38|0
1638272410000|2021-11-30 11:40:10|5686.85|5686.85|5687.21|5687.21|5687.21|5687.21|5686.85|5686.85|0
1638272430000|2021-11-30 11:40:30|5687.32|5687.32|5688.38|5688.38|5688.38|5688.38|5687.32|5687.32|0
1638272440000|2021-11-30 11:40:40|5689.79|5689.79|5689.44|5689.44|5689.79|5689.79|5689.44|5689.44|0
1638272450000|2021-11-30 11:40:50|5690.5|5690.5|5690.5|5690.5|5690.5|5690.5|5690.5|5690.5|0
1638272460000|2021-11-30 11:41:00|5689.09|5689.09|5688.97|5688.97|5689.09|5689.09|5688.97|5688.97|0
1638272500000|2021-11-30 11:41:40|5688.85|5688.85|5688.74|5688.74|5688.85|5688.85|5688.74|5688.74|0
1638272520000|2021-11-30 11:42:00|5689.09|5689.09|5688.74|5688.74|5689.09|5689.09|5688.74|5688.74|0
1638272530000|2021-11-30 11:42:10|5689.09|5689.09|5688.25|5688.25|5689.09|5689.09|5688.25|5688.25|0
1638272540000|2021-11-30 11:42:20|5688.61|5688.61|5688.96|5688.96|5688.96|5688.96|5688.61|5688.61|0
1638272550000|2021-11-30 11:42:30|5688.71|5688.71|5688.61|5688.61|5688.96|5688.96|5688.61|5688.61|0
1638272560000|2021-11-30 11:42:40|5689.31|5689.31|5689.67|5689.67|5689.67|5689.67|5689.31|5689.31|0
1638272570000|2021-11-30 11:42:50|5689.33|5689.33|5688.97|5688.97|5689.33|5689.33|5688.97|5688.97|0
1638272580000|2021-11-30 11:43:00|5689.33|5689.33|5689.68|5689.68|5689.68|5689.68|5689.33|5689.33|0
1638272610000|2021-11-30 11:43:30|5690.03|5690.03|5690.03|5690.03|5690.03|5690.03|5690.03|5690.03|0
1638272620000|2021-11-30 11:43:40|5690.37|5690.37|5690.37|5690.37|5690.37|5690.37|5690.37|5690.37|0
1638272640000|2021-11-30 11:44:00|5690.14|5690.14|5690.14|5690.14|5690.14|5690.14|5690.14|5690.14|0
1638272670000|2021-11-30 11:44:30|5691.2|5691.2|5688.73|5688.73|5691.2|5691.2|5688.37|5688.37|0
1638272680000|2021-11-30 11:44:40|5688.02|5688.02|5688.02|5688.02|5688.02|5688.02|5688.02|5688.02|0
1638272690000|2021-11-30 11:44:50|5688.14|5688.14|5688.25|5688.25|5688.25|5688.25|5688.14|5688.14|0
1638272700000|2021-11-30 11:45:00|5688.37|5688.37|5689.08|5689.08|5689.08|5689.08|5688.37|5688.37|0
1638272720000|2021-11-30 11:45:20|5688.37|5688.37|5688.37|5688.37|5688.37|5688.37|5688.37|5688.37|0
1638272730000|2021-11-30 11:45:30|5689.43|5689.43|5689.43|5689.43|5689.43|5689.43|5689.43|5689.43|0
1638272760000|2021-11-30 11:46:00|5689.77|5689.77|5689.77|5689.77|5689.77|5689.77|5689.77|5689.77|0
1638272770000|2021-11-30 11:46:10|5690.05|5690.05|5690.05|5690.05|5690.05|5690.05|5690.05|5690.05|0
1638272820000|2021-11-30 11:47:00|5690.33|5690.33|5690.85|5690.85|5690.85|5690.85|5690.33|5690.33|0
1638272830000|2021-11-30 11:47:10|5691.1|5691.1|5691.46|5691.46|5691.46|5691.46|5691.1|5691.1|0
1638272840000|2021-11-30 11:47:20|5691.1|5691.1|5690.4|5690.4|5691.1|5691.1|5690.4|5690.4|0
1638272850000|2021-11-30 11:47:30|5690.63|5690.63|5690.63|5690.63|5690.63|5690.63|5690.63|5690.63|0
1638272880000|2021-11-30 11:48:00|5691.69|5691.69|5691.69|5691.69|5691.69|5691.69|5691.69|5691.69|0
1638272890000|2021-11-30 11:48:10|5692.04|5692.04|5692.04|5692.04|5692.04|5692.04|5692.04|5692.04|0
1638272900000|2021-11-30 11:48:20|5692.54|5692.54|5692.54|5692.54|5692.54|5692.54|5692.54|5692.54|0
1638272910000|2021-11-30 11:48:30|5692.88|5692.88|5693.22|5693.22|5693.22|5693.22|5692.88|5692.88|0
1638272920000|2021-11-30 11:48:40|5693.89|5693.89|5694.6|5694.6|5694.6|5694.6|5693.89|5693.89|0
1638272930000|2021-11-30 11:48:50|5694.94|5694.94|5695.06|5695.06|5695.06|5695.06|5694.94|5694.94|0
1638272940000|2021-11-30 11:49:00|5695.4|5695.4|5695.73|5695.73|5695.73|5695.73|5695.4|5695.4|0
1638272950000|2021-11-30 11:49:10|5695.45|5695.45|5695.12|5695.12|5695.45|5695.45|5695.12|5695.12|0
1638272960000|2021-11-30 11:49:20|5695.45|5695.45|5695.45|5695.45|5695.45|5695.45|5695.45|5695.45|0
1638273000000|2021-11-30 11:50:00|5695.12|5695.12|5695.4|5695.4|5695.4|5695.4|5695.12|5695.12|0
1638273010000|2021-11-30 11:50:10|5695.67|5695.67|5695.67|5695.67|5695.67|5695.67|5695.67|5695.67|0
1638273030000|2021-11-30 11:50:30|5695.92|5695.92|5695.92|5695.92|5695.92|5695.92|5695.92|5695.92|0
1638273040000|2021-11-30 11:50:40|5696.27|5696.27|5696.27|5696.27|5696.27|5696.27|5696.27|5696.27|0
1638273110000|2021-11-30 11:51:50|5696.39|5696.39|5696.39|5696.39|5696.39|5696.39|5696.39|5696.39|0
1638273160000|2021-11-30 11:52:40|5696.64|5696.64|5696.64|5696.64|5696.64|5696.64|5696.64|5696.64|0
1638273180000|2021-11-30 11:53:00|5697.34|5697.34|5697.34|5697.34|5697.46|5697.46|5697.34|5697.34|0
1638273190000|2021-11-30 11:53:10|5696.64|5696.64|5696.64|5696.64|5697.34|5697.34|5696.64|5696.64|0
1638273200000|2021-11-30 11:53:20|5696.39|5696.39|5695.19|5695.19|5696.39|5696.39|5695.19|5695.19|0
1638273210000|2021-11-30 11:53:30|5696.6|5696.6|5696.6|5696.6|5696.6|5696.6|5696.6|5696.6|0
1638273230000|2021-11-30 11:53:50|5696.26|5696.26|5696.26|5696.26|5696.26|5696.26|5696.26|5696.26|0
1638273240000|2021-11-30 11:54:00|5695.2|5695.2|5694.85|5694.85|5695.2|5695.2|5694.85|5694.85|0
1638273250000|2021-11-30 11:54:10|5695.2|5695.2|5695.2|5695.2|5695.2|5695.2|5695.2|5695.2|0
1638273270000|2021-11-30 11:54:30|5694.85|5694.85|5694.85|5694.85|5694.85|5694.85|5694.85|5694.85|0
1638273290000|2021-11-30 11:54:50|5694.51|5694.51|5694.51|5694.51|5694.51|5694.51|5694.51|5694.51|0
1638273300000|2021-11-30 11:55:00|5694.28|5694.28|5694.04|5694.04|5694.28|5694.28|5694.04|5694.04|0
1638273320000|2021-11-30 11:55:20|5694.28|5694.28|5695.69|5695.69|5695.69|5695.69|5694.28|5694.28|0
1638273330000|2021-11-30 11:55:30|5694.28|5694.28|5694.28|5694.28|5694.28|5694.28|5694.28|5694.28|0
1638273340000|2021-11-30 11:55:40|5694.95|5694.95|5695.29|5695.29|5695.29|5695.29|5694.95|5694.95|0
1638273350000|2021-11-30 11:55:50|5695.79|5695.79|5696.83|5696.83|5696.83|5696.83|5695.79|5695.79|0
1638273390000|2021-11-30 11:56:30|5697.17|5697.17|5697.17|5697.17|5697.17|5697.17|5697.17|5697.17|0
1638273400000|2021-11-30 11:56:40|5697.88|5697.88|5696.86|5696.86|5697.88|5697.88|5696.86|5696.86|0
1638273420000|2021-11-30 11:57:00|5694.97|5694.97|5694.97|5694.97|5694.97|5694.97|5694.97|5694.97|0
1638273430000|2021-11-30 11:57:10|5694.85|5694.85|5694.85|5694.85|5694.85|5694.85|5694.85|5694.85|0
1638273460000|2021-11-30 11:57:40|5694.97|5694.97|5694.63|5694.63|5694.97|5694.97|5694.63|5694.63|0
1638273480000|2021-11-30 11:58:00|5695.31|5695.31|5695.31|5695.31|5695.31|5695.31|5695.31|5695.31|0
1638273500000|2021-11-30 11:58:20|5696.36|5696.36|5696.36|5696.36|5696.36|5696.36|5696.36|5696.36|0
1638273510000|2021-11-30 11:58:30|5696.7|5696.7|5696.7|5696.7|5696.7|5696.7|5696.7|5696.7|0
1638273540000|2021-11-30 11:59:00|5697.41|5697.41|5697.41|5697.41|5697.41|5697.41|5697.41|5697.41|0
1638273550000|2021-11-30 11:59:10|5697.29|5697.29|5697.29|5697.29|5697.29|5697.29|5697.29|5697.29|0
1638273560000|2021-11-30 11:59:20|5697.18|5697.18|5697.18|5697.18|5697.18|5697.18|5697.18|5697.18|0
1638273590000|2021-11-30 11:59:50|5697.51|5697.51|5697.51|5697.51|5697.51|5697.51|5697.51|5697.51|0
1638273630000|2021-11-30 12:00:30|5698.22|5698.22|5698.22|5698.22|5698.22|5698.22|5698.22|5698.22|0
1638273670000|2021-11-30 12:01:10|5697.88|5697.88|5697.88|5697.88|5697.88|5697.88|5697.88|5697.88|0
1638273680000|2021-11-30 12:01:20|5698|5698|5698.48|5698.48|5698.48|5698.48|5698|5698|0
1638273690000|2021-11-30 12:01:30|5698.82|5698.82|5699.16|5699.16|5699.16|5699.16|5698.82|5698.82|0
1638273700000|2021-11-30 12:01:40|5699.5|5699.5|5699.5|5699.5|5699.5|5699.5|5699.5|5699.5|0
1638273710000|2021-11-30 12:01:50|5699.84|5699.84|5700.79|5700.79|5700.79|5700.79|5699.84|5699.84|0
1638273720000|2021-11-30 12:02:00|5700.11|5700.11|5701.18|5701.18|5701.32|5701.32|5700.11|5700.11|0
1638273730000|2021-11-30 12:02:10|5701.52|5701.52|5701.52|5701.52|5701.52|5701.52|5701.52|5701.52|0
1638273740000|2021-11-30 12:02:20|5701.18|5701.18|5700.95|5700.95|5701.18|5701.18|5700.95|5700.95|0
1638273750000|2021-11-30 12:02:30|5701.23|5701.23|5701.23|5701.23|5701.23|5701.23|5701.23|5701.23|0
1638273760000|2021-11-30 12:02:40|5701.93|5701.93|5701.93|5701.93|5701.93|5701.93|5701.93|5701.93|0
1638273770000|2021-11-30 12:02:50|5702.64|5702.64|5700.76|5700.76|5704.05|5704.05|5700.76|5700.76|0
1638273800000|2021-11-30 12:03:20|5700.99|5700.99|5700.99|5700.99|5700.99|5700.99|5700.99|5700.99|0
1638273810000|2021-11-30 12:03:30|5699.73|5699.73|5699.73|5699.73|5699.73|5699.73|5699.73|5699.73|0
1638273840000|2021-11-30 12:04:00|5700.07|5700.07|5700.07|5700.07|5700.07|5700.07|5700.07|5700.07|0
1638273860000|2021-11-30 12:04:20|5699.36|5699.36|5698.65|5698.65|5699.36|5699.36|5698.65|5698.65|0
1638273890000|2021-11-30 12:04:50|5698.1|5698.1|5698.1|5698.1|5698.1|5698.1|5698.1|5698.1|0
1638273900000|2021-11-30 12:05:00|5697.39|5697.39|5697.67|5697.67|5697.67|5697.67|5697.39|5697.39|0
1638273930000|2021-11-30 12:05:30|5696.96|5696.96|5696.47|5696.47|5696.96|5696.96|5696.47|5696.47|0
1638273940000|2021-11-30 12:05:40|5696.19|5696.19|5695.48|5695.48|5696.19|5696.19|5695.48|5695.48|0
1638273960000|2021-11-30 12:06:00|5694.78|5694.78|5694.78|5694.78|5694.78|5694.78|5694.78|5694.78|0
1638273970000|2021-11-30 12:06:10|5694.66|5694.66|5694.66|5694.66|5694.66|5694.66|5694.66|5694.66|0
1638274000000|2021-11-30 12:06:40|5694.41|5694.41|5694.76|5694.76|5694.76|5694.76|5694.41|5694.41|0
1638274010000|2021-11-30 12:06:50|5694.48|5694.48|5694.48|5694.48|5694.48|5694.48|5694.48|5694.48|0
1638274060000|2021-11-30 12:07:40|5694.73|5694.73|5695.08|5695.08|5695.08|5695.08|5694.73|5694.73|0
1638274070000|2021-11-30 12:07:50|5694.41|5694.41|5694.35|5694.35|5694.68|5694.68|5694.35|5694.35|0
1638274090000|2021-11-30 12:08:10|5694.59|5694.59|5694.59|5694.59|5694.59|5694.59|5694.59|5694.59|0
1638274100000|2021-11-30 12:08:20|5695.65|5695.65|5695.65|5695.65|5695.65|5695.65|5695.65|5695.65|0
1638274120000|2021-11-30 12:08:40|5697.07|5697.07|5697.07|5697.07|5697.07|5697.07|5697.07|5697.07|0
1638274150000|2021-11-30 12:09:10|5697.4|5697.4|5697.4|5697.4|5697.4|5697.4|5697.4|5697.4|0
1638274160000|2021-11-30 12:09:20|5698.82|5698.82|5702.14|5702.14|5702.14|5702.14|5698.82|5698.82|0
1638274170000|2021-11-30 12:09:30|5701.43|5701.43|5701.43|5701.43|5701.43|5701.43|5701.43|5701.43|0
1638274180000|2021-11-30 12:09:40|5701.66|5701.66|5701.66|5701.66|5701.66|5701.66|5701.66|5701.66|0
1638274190000|2021-11-30 12:09:50|5702.13|5702.13|5702.13|5702.13|5702.13|5702.13|5702.13|5702.13|0
1638274200000|2021-11-30 12:10:00|5703.54|5703.54|5703.54|5703.54|5703.54|5703.54|5703.54|5703.54|0
1638274220000|2021-11-30 12:10:20|5702.84|5702.84|5702.13|5702.13|5702.84|5702.84|5702.13|5702.13|0
1638274240000|2021-11-30 12:10:40|5702.84|5702.84|5702.84|5702.84|5702.84|5702.84|5702.84|5702.84|0
1638274260000|2021-11-30 12:11:00|5702.13|5702.13|5702.13|5702.13|5702.13|5702.13|5702.13|5702.13|0
1638274270000|2021-11-30 12:11:10|5702.37|5702.37|5702.37|5702.37|5702.37|5702.37|5702.37|5702.37|0
1638274340000|2021-11-30 12:12:20|5702.7|5702.7|5702.34|5702.34|5703.04|5703.04|5702.34|5702.34|0
1638274350000|2021-11-30 12:12:30|5702.68|5702.68|5702.68|5702.68|5702.68|5702.68|5702.68|5702.68|0
1638274360000|2021-11-30 12:12:40|5703.38|5703.38|5704.09|5704.09|5704.09|5704.09|5703.38|5703.38|0
1638274370000|2021-11-30 12:12:50|5703.38|5703.38|5704.09|5704.09|5704.09|5704.09|5703.38|5703.38|0
1638274380000|2021-11-30 12:13:00|5704.59|5704.59|5705.29|5705.29|5705.29|5705.29|5704.59|5704.59|0
1638274410000|2021-11-30 12:13:30|5705.17|5705.17|5707.29|5707.29|5708|5708|5705.17|5705.17|0
1638274440000|2021-11-30 12:14:00|5706.59|5706.59|5706.59|5706.59|5706.59|5706.59|5706.59|5706.59|0
1638274450000|2021-11-30 12:14:10|5705.88|5705.88|5705.88|5705.88|5705.88|5705.88|5705.88|5705.88|0
1638274510000|2021-11-30 12:15:10|5706.59|5706.59|5707.29|5707.29|5707.29|5707.29|5706.59|5706.59|0
1638274520000|2021-11-30 12:15:20|5705.88|5705.88|5705.88|5705.88|5706.13|5706.13|5705.88|5705.88|0
1638274530000|2021-11-30 12:15:30|5705.76|5705.76|5705.65|5705.65|5705.76|5705.76|5705.65|5705.65|0
1638274560000|2021-11-30 12:16:00|5706.35|5706.35|5707.06|5707.06|5707.06|5707.06|5706.35|5706.35|0
1638274590000|2021-11-30 12:16:30|5706.71|5706.71|5706.71|5706.71|5706.71|5706.71|5706.71|5706.71|0
1638274610000|2021-11-30 12:16:50|5706|5706|5706|5706|5706|5706|5706|5706|0
1638274620000|2021-11-30 12:17:00|5707.41|5707.41|5708.16|5708.16|5708.16|5708.16|5707.41|5707.41|0
1638274630000|2021-11-30 12:17:10|5708.87|5708.87|5708.87|5708.87|5708.87|5708.87|5708.87|5708.87|0
1638274640000|2021-11-30 12:17:20|5708.16|5708.16|5708.87|5708.87|5708.87|5708.87|5708.16|5708.16|0
1638274650000|2021-11-30 12:17:30|5708.98|5708.98|5708.28|5708.28|5709.1|5709.1|5708.28|5708.28|0
1638274660000|2021-11-30 12:17:40|5707.93|5707.93|5707.93|5707.93|5707.93|5707.93|5707.93|5707.93|0
1638274670000|2021-11-30 12:17:50|5708.04|5708.04|5707.55|5707.55|5708.04|5708.04|5707.3|5707.3|0
1638274700000|2021-11-30 12:18:20|5708.96|5708.96|5708.96|5708.96|5708.96|5708.96|5708.96|5708.96|0
1638274720000|2021-11-30 12:18:40|5708.84|5708.84|5708.84|5708.84|5708.84|5708.84|5708.84|5708.84|0
1638274730000|2021-11-30 12:18:50|5708.14|5708.14|5708.14|5708.14|5708.14|5708.14|5708.14|5708.14|0
1638274750000|2021-11-30 12:19:10|5708.02|5708.02|5707.68|5707.68|5708.02|5708.02|5707.68|5707.68|0
1638274760000|2021-11-30 12:19:20|5706.97|5706.97|5706.97|5706.97|5706.97|5706.97|5706.97|5706.97|0
1638274780000|2021-11-30 12:19:40|5706.27|5706.27|5706.27|5706.27|5706.27|5706.27|5706.27|5706.27|0
1638274800000|2021-11-30 12:20:00|5705.56|5705.56|5705.56|5705.56|5705.56|5705.56|5705.56|5705.56|0
1638274820000|2021-11-30 12:20:20|5704.86|5704.86|5704.86|5704.86|5704.86|5704.86|5704.86|5704.86|0
1638274830000|2021-11-30 12:20:30|5704.74|5704.74|5704.74|5704.74|5704.74|5704.74|5704.74|5704.74|0
1638274860000|2021-11-30 12:21:00|5705.09|5705.09|5705.09|5705.09|5705.09|5705.09|5705.09|5705.09|0
1638274880000|2021-11-30 12:21:20|5705.8|5705.8|5705.8|5705.8|5705.8|5705.8|5705.8|5705.8|0
1638274890000|2021-11-30 12:21:30|5705.68|5705.68|5705.68|5705.68|5705.68|5705.68|5705.68|5705.68|0
1638274950000|2021-11-30 12:22:30|5707.09|5707.09|5707.09|5707.09|5707.09|5707.09|5707.09|5707.09|0
1638274970000|2021-11-30 12:22:50|5707.21|5707.21|5708.61|5708.61|5708.61|5708.61|5707.21|5707.21|0
1638274980000|2021-11-30 12:23:00|5708.95|5708.95|5708.86|5708.86|5708.95|5708.95|5707.97|5707.97|0
1638274990000|2021-11-30 12:23:10|5709.21|5709.21|5709.1|5709.1|5709.21|5709.21|5709.1|5709.1|0
1638275050000|2021-11-30 12:24:10|5709.8|5709.8|5709.8|5709.8|5709.8|5709.8|5709.8|5709.8|0
1638275060000|2021-11-30 12:24:20|5710.05|5710.05|5710.05|5710.05|5710.05|5710.05|5710.05|5710.05|0
1638275070000|2021-11-30 12:24:30|5710.76|5710.76|5710.99|5710.99|5710.99|5710.99|5710.76|5710.76|0
1638275120000|2021-11-30 12:25:20|5711.7|5711.7|5712.65|5712.65|5712.65|5712.65|5711.7|5711.7|0
1638275130000|2021-11-30 12:25:30|5714.77|5714.77|5714.77|5714.77|5714.77|5714.77|5714.77|5714.77|0
1638275170000|2021-11-30 12:26:10|5714.42|5714.42|5714.2|5714.2|5714.76|5714.76|5714.2|5714.2|0
1638275210000|2021-11-30 12:26:50|5713.95|5713.95|5713.95|5713.95|5713.95|5713.95|5713.95|5713.95|0
1638275220000|2021-11-30 12:27:00|5711.13|5711.13|5711.83|5711.83|5711.83|5711.83|5711.13|5711.13|0
1638275230000|2021-11-30 12:27:10|5712.11|5712.11|5712.11|5712.11|5712.11|5712.11|5712.11|5712.11|0
1638275240000|2021-11-30 12:27:20|5710.7|5710.7|5710.7|5710.7|5710.7|5710.7|5710.7|5710.7|0
1638275260000|2021-11-30 12:27:40|5710.47|5710.47|5710.47|5710.47|5710.47|5710.47|5710.47|5710.47|0
1638275300000|2021-11-30 12:28:20|5709.76|5709.76|5708.5|5708.5|5709.76|5709.76|5708.5|5708.5|0
1638275310000|2021-11-30 12:28:30|5707.79|5707.79|5707.79|5707.79|5707.79|5707.79|5707.79|5707.79|0
1638275320000|2021-11-30 12:28:40|5707.45|5707.45|5705.66|5705.66|5707.45|5707.45|5705.66|5705.66|0
1638275340000|2021-11-30 12:29:00|5707.07|5707.07|5707.07|5707.07|5707.07|5707.07|5707.07|5707.07|0
1638275390000|2021-11-30 12:29:50|5707.57|5707.57|5707.45|5707.45|5707.57|5707.57|5707.45|5707.45|0
1638275400000|2021-11-30 12:30:00|5707.79|5707.79|5707.79|5707.79|5707.79|5707.79|5707.79|5707.79|0
1638275420000|2021-11-30 12:30:20|5708.5|5708.5|5708.5|5708.5|5708.5|5708.5|5708.5|5708.5|0
1638275430000|2021-11-30 12:30:30|5708.38|5708.38|5708.38|5708.38|5708.38|5708.38|5708.38|5708.38|0
1638275460000|2021-11-30 12:31:00|5708.1|5708.1|5708.35|5708.35|5708.35|5708.35|5708.1|5708.1|0
1638275480000|2021-11-30 12:31:20|5708.63|5708.63|5707.15|5707.15|5708.63|5708.63|5707.15|5707.15|0
1638275500000|2021-11-30 12:31:40|5706.44|5706.44|5706.19|5706.19|5706.44|5706.44|5706.19|5706.19|0
1638275510000|2021-11-30 12:31:50|5705.49|5705.49|5705.49|5705.49|5705.49|5705.49|5705.49|5705.49|0
1638275530000|2021-11-30 12:32:10|5705.21|5705.21|5705.21|5705.21|5705.21|5705.21|5705.21|5705.21|0
1638275540000|2021-11-30 12:32:20|5705.09|5705.09|5705.65|5705.65|5705.65|5705.65|5705.09|5705.09|0
1638275570000|2021-11-30 12:32:50|5705.9|5705.9|5705.9|5705.9|5705.9|5705.9|5705.9|5705.9|0
1638275580000|2021-11-30 12:33:00|5706.15|5706.15|5705.9|5705.9|5706.15|5706.15|5705.9|5705.9|0
1638275590000|2021-11-30 12:33:10|5705.78|5705.78|5705.78|5705.78|5705.78|5705.78|5705.78|5705.78|0
1638275600000|2021-11-30 12:33:20|5705.07|5705.07|5705.07|5705.07|5705.07|5705.07|5705.07|5705.07|0
1638275640000|2021-11-30 12:34:00|5705.32|5705.32|5705.32|5705.32|5705.32|5705.32|5705.32|5705.32|0
1638275650000|2021-11-30 12:34:10|5705.21|5705.21|5705.21|5705.21|5705.21|5705.21|5705.21|5705.21|0
1638275700000|2021-11-30 12:35:00|5704.5|5704.5|5704.5|5704.5|5704.5|5704.5|5704.5|5704.5|0
1638275720000|2021-11-30 12:35:20|5704.22|5704.22|5704.22|5704.22|5704.22|5704.22|5704.22|5704.22|0
1638275740000|2021-11-30 12:35:40|5704.47|5704.47|5704.22|5704.22|5704.47|5704.47|5704.22|5704.22|0
1638275750000|2021-11-30 12:35:50|5704.34|5704.34|5704.34|5704.34|5704.34|5704.34|5704.34|5704.34|0
1638275770000|2021-11-30 12:36:10|5704.09|5704.09|5703.62|5703.62|5704.09|5704.09|5703.62|5703.62|0
1638275780000|2021-11-30 12:36:20|5703.86|5703.86|5703.86|5703.86|5703.86|5703.86|5703.86|5703.86|0
1638275800000|2021-11-30 12:36:40|5704.1|5704.1|5704.1|5704.1|5704.1|5704.1|5704.1|5704.1|0
1638275810000|2021-11-30 12:36:50|5703.87|5703.87|5703.87|5703.87|5703.87|5703.87|5703.87|5703.87|0
1638275820000|2021-11-30 12:37:00|5703.17|5703.17|5703.4|5703.4|5703.4|5703.4|5703.17|5703.17|0
1638275840000|2021-11-30 12:37:20|5704.1|5704.1|5704.1|5704.1|5704.1|5704.1|5704.1|5704.1|0
1638275850000|2021-11-30 12:37:30|5702.69|5702.69|5702.46|5702.46|5702.69|5702.69|5702.46|5702.46|0
1638275870000|2021-11-30 12:37:50|5702.58|5702.58|5703.28|5703.28|5703.28|5703.28|5702.58|5702.58|0
1638275900000|2021-11-30 12:38:20|5705.4|5705.4|5704.9|5704.9|5705.4|5705.4|5704.23|5704.23|0
1638275910000|2021-11-30 12:38:30|5705.02|5705.02|5705.02|5705.02|5705.02|5705.02|5705.02|5705.02|0
1638276020000|2021-11-30 12:40:20|5704.79|5704.79|5704.79|5704.79|5704.79|5704.79|5704.79|5704.79|0
1638276030000|2021-11-30 12:40:30|5704.9|5704.9|5704.9|5704.9|5704.9|5704.9|5704.9|5704.9|0
1638276040000|2021-11-30 12:40:40|5704.57|5704.57|5704.57|5704.57|5704.57|5704.57|5704.57|5704.57|0
1638276050000|2021-11-30 12:40:50|5704.32|5704.32|5703.83|5703.83|5704.32|5704.32|5703.83|5703.83|0
1638276110000|2021-11-30 12:41:50|5704.54|5704.54|5703.83|5703.83|5704.54|5704.54|5703.83|5703.83|0
1638276120000|2021-11-30 12:42:00|5703.6|5703.6|5703.6|5703.6|5703.6|5703.6|5703.6|5703.6|0
1638276140000|2021-11-30 12:42:20|5703.37|5703.37|5703.37|5703.37|5703.37|5703.37|5703.37|5703.37|0
1638276150000|2021-11-30 12:42:30|5703.6|5703.6|5703.6|5703.6|5703.83|5703.83|5703.6|5703.6|0
1638276180000|2021-11-30 12:43:00|5703.26|5703.26|5703.37|5703.37|5703.6|5703.6|5703.26|5703.26|0
1638276200000|2021-11-30 12:43:20|5703.65|5703.65|5703.65|5703.65|5703.65|5703.65|5703.65|5703.65|0
1638276210000|2021-11-30 12:43:30|5703.4|5703.4|5703.28|5703.28|5703.4|5703.4|5703.28|5703.28|0
1638276220000|2021-11-30 12:43:40|5703.99|5703.99|5703.99|5703.99|5703.99|5703.99|5703.99|5703.99|0
1638276240000|2021-11-30 12:44:00|5704.22|5704.22|5704.87|5704.87|5705.15|5705.15|5704.22|5704.22|0
1638276300000|2021-11-30 12:45:00|5705.58|5705.58|5704.87|5704.87|5705.58|5705.58|5704.87|5704.87|0
1638276320000|2021-11-30 12:45:20|5704.75|5704.75|5704.75|5704.75|5704.75|5704.75|5704.75|5704.75|0
1638276340000|2021-11-30 12:45:40|5704.87|5704.87|5704.75|5704.75|5704.87|5704.87|5704.75|5704.75|0
1638276400000|2021-11-30 12:46:40|5703.34|5703.34|5704.05|5704.05|5704.05|5704.05|5703.34|5703.34|0
1638276420000|2021-11-30 12:47:00|5703.93|5703.93|5703.93|5703.93|5703.93|5703.93|5703.93|5703.93|0
1638276480000|2021-11-30 12:48:00|5703.22|5703.22|5702.89|5702.89|5703.22|5703.22|5702.89|5702.89|0
1638276490000|2021-11-30 12:48:10|5702.61|5702.61|5702.61|5702.61|5702.61|5702.61|5702.61|5702.61|0
1638276550000|2021-11-30 12:49:10|5703.53|5703.53|5704.24|5704.24|5704.24|5704.24|5703.53|5703.53|0
1638276560000|2021-11-30 12:49:20|5704.94|5704.94|5704.94|5704.94|5704.94|5704.94|5704.94|5704.94|0
1638276580000|2021-11-30 12:49:40|5705.65|5705.65|5705.65|5705.65|5705.65|5705.65|5705.65|5705.65|0
1638276590000|2021-11-30 12:49:50|5705.93|5705.93|5705.93|5705.93|5705.93|5705.93|5705.93|5705.93|0
1638276600000|2021-11-30 12:50:00|5705.81|5705.81|5705.7|5705.7|5705.81|5705.81|5705.7|5705.7|0
1638276610000|2021-11-30 12:50:10|5704.28|5704.28|5704.63|5704.63|5704.63|5704.63|5704.28|5704.28|0
1638276630000|2021-11-30 12:50:30|5704.28|5704.28|5704.52|5704.52|5704.52|5704.52|5704.28|5704.28|0
1638276700000|2021-11-30 12:51:40|5703.81|5703.81|5703.81|5703.81|5703.81|5703.81|5703.81|5703.81|0
1638276720000|2021-11-30 12:52:00|5704.52|5704.52|5705.22|5705.22|5705.22|5705.22|5704.52|5704.52|0
1638276730000|2021-11-30 12:52:10|5704.52|5704.52|5704.52|5704.52|5704.52|5704.52|5704.52|5704.52|0
1638276740000|2021-11-30 12:52:20|5704.17|5704.17|5704.87|5704.87|5704.87|5704.87|5704.17|5704.17|0
1638276750000|2021-11-30 12:52:30|5704.59|5704.59|5704.59|5704.59|5704.59|5704.59|5704.59|5704.59|0
1638276760000|2021-11-30 12:52:40|5704.71|5704.71|5704.59|5704.59|5704.71|5704.71|5704.24|5704.24|0
1638276820000|2021-11-30 12:53:40|5704.48|5704.48|5705.18|5705.18|5705.18|5705.18|5704.48|5704.48|0
1638276850000|2021-11-30 12:54:10|5704.48|5704.48|5704.48|5704.48|5704.48|5704.48|5704.48|5704.48|0
1638276880000|2021-11-30 12:54:40|5704.36|5704.36|5704.36|5704.36|5704.36|5704.36|5704.36|5704.36|0
1638276890000|2021-11-30 12:54:50|5704.61|5704.61|5704.61|5704.61|5704.61|5704.61|5704.61|5704.61|0
1638276910000|2021-11-30 12:55:10|5704.49|5704.49|5704.14|5704.14|5704.49|5704.49|5704.14|5704.14|0
1638276920000|2021-11-30 12:55:20|5703.91|5703.91|5703.79|5703.79|5704.14|5704.14|5703.79|5703.79|0
1638276930000|2021-11-30 12:55:30|5704.26|5704.26|5703.79|5703.79|5704.26|5704.26|5703.79|5703.79|0
1638276940000|2021-11-30 12:55:40|5704.38|5704.38|5705.08|5705.08|5705.08|5705.08|5704.38|5704.38|0
1638276960000|2021-11-30 12:56:00|5705.2|5705.2|5705.32|5705.32|5705.32|5705.32|5705.2|5705.2|0
1638276980000|2021-11-30 12:56:20|5705.56|5705.56|5705.81|5705.81|5705.81|5705.81|5705.56|5705.56|0
1638276990000|2021-11-30 12:56:30|5706.15|5706.15|5706.15|5706.15|5706.15|5706.15|5706.15|5706.15|0
1638277080000|2021-11-30 12:58:00|5706.43|5706.43|5706.43|5706.43|5706.43|5706.43|5706.43|5706.43|0
1638277090000|2021-11-30 12:58:10|5706.9|5706.9|5706.9|5706.9|5706.9|5706.9|5706.9|5706.9|0
1638277120000|2021-11-30 12:58:40|5707.01|5707.01|5706.31|5706.31|5707.01|5707.01|5706.31|5706.31|0
1638277160000|2021-11-30 12:59:20|5707.01|5707.01|5707.25|5707.25|5707.25|5707.25|5707.01|5707.01|0
1638277200000|2021-11-30 13:00:00|5707.95|5707.95|5708.29|5708.29|5708.29|5708.29|5707.95|5707.95|0
1638277210000|2021-11-30 13:00:10|5709.25|5709.25|5709.25|5709.25|5709.25|5709.25|5709.25|5709.25|0
1638277220000|2021-11-30 13:00:20|5708.54|5708.54|5708.54|5708.54|5708.54|5708.54|5708.54|5708.54|0
1638277290000|2021-11-30 13:01:30|5709.95|5709.95|5709.61|5709.61|5709.95|5709.95|5709.61|5709.61|0
1638277350000|2021-11-30 13:02:30|5708.91|5708.91|5708.68|5708.68|5708.91|5708.91|5708.68|5708.68|0
1638277370000|2021-11-30 13:02:50|5707.97|5707.97|5707.97|5707.97|5707.97|5707.97|5707.97|5707.97|0
1638277380000|2021-11-30 13:03:00|5707.26|5707.26|5707.23|5707.23|5707.26|5707.26|5706.98|5706.98|0
1638277410000|2021-11-30 13:03:30|5705.82|5705.82|5705.54|5705.54|5705.82|5705.82|5705.54|5705.54|0
1638277420000|2021-11-30 13:03:40|5704.13|5704.13|5704.13|5704.13|5704.13|5704.13|5704.13|5704.13|0
1638277440000|2021-11-30 13:04:00|5702.96|5702.96|5702.96|5702.96|5702.96|5702.96|5702.96|5702.96|0
1638277450000|2021-11-30 13:04:10|5703.19|5703.19|5703.19|5703.19|5703.19|5703.19|5703.19|5703.19|0
1638277490000|2021-11-30 13:04:50|5703.07|5703.07|5703.07|5703.07|5703.07|5703.07|5703.07|5703.07|0
1638277500000|2021-11-30 13:05:00|5702.37|5702.37|5701.66|5701.66|5702.37|5702.37|5701.66|5701.66|0
1638277560000|2021-11-30 13:06:00|5701.08|5701.08|5701.08|5701.08|5701.08|5701.08|5701.08|5701.08|0
1638277570000|2021-11-30 13:06:10|5700.96|5700.96|5700.5|5700.5|5700.96|5700.96|5700.5|5700.5|0
1638277590000|2021-11-30 13:06:30|5700.62|5700.62|5700.62|5700.62|5700.62|5700.62|5700.62|5700.62|0
1638277630000|2021-11-30 13:07:10|5699.91|5699.91|5699.91|5699.91|5699.91|5699.91|5699.91|5699.91|0
1638277640000|2021-11-30 13:07:20|5700.62|5700.62|5700.62|5700.62|5700.62|5700.62|5700.62|5700.62|0
1638277650000|2021-11-30 13:07:30|5700.74|5700.74|5700.74|5700.74|5700.74|5700.74|5700.74|5700.74|0
1638277670000|2021-11-30 13:07:50|5700.49|5700.49|5700.49|5700.49|5700.49|5700.49|5700.49|5700.49|0
1638277690000|2021-11-30 13:08:10|5701.19|5701.19|5700.84|5700.84|5701.54|5701.54|5700.84|5700.84|0
1638277710000|2021-11-30 13:08:30|5701.18|5701.18|5701.52|5701.52|5701.52|5701.52|5701.18|5701.18|0
1638277720000|2021-11-30 13:08:40|5701.18|5701.18|5701.18|5701.18|5701.18|5701.18|5701.18|5701.18|0
1638277740000|2021-11-30 13:09:00|5701.46|5701.46|5703.34|5703.34|5703.69|5703.69|5701.46|5701.46|0
1638277800000|2021-11-30 13:10:00|5704.38|5704.38|5704.97|5704.97|5705.09|5705.09|5704.38|5704.38|0
1638277810000|2021-11-30 13:10:10|5705.21|5705.21|5705.32|5705.32|5705.32|5705.32|5705.21|5705.21|0
1638277820000|2021-11-30 13:10:20|5705.57|5705.57|5705.57|5705.57|5705.57|5705.57|5705.57|5705.57|0
1638277830000|2021-11-30 13:10:30|5705.92|5705.92|5705.92|5705.92|5705.92|5705.92|5705.92|5705.92|0
1638277840000|2021-11-30 13:10:40|5705.81|5705.81|5705.81|5705.81|5705.81|5705.81|5705.81|5705.81|0
1638277920000|2021-11-30 13:12:00|5706.08|5706.08|5705.38|5705.38|5706.08|5706.08|5705.38|5705.38|0
1638277940000|2021-11-30 13:12:20|5706.08|5706.08|5706.08|5706.08|5706.08|5706.08|5706.08|5706.08|0
1638277980000|2021-11-30 13:13:00|5706.83|5706.83|5706.83|5706.83|5706.83|5706.83|5706.83|5706.83|0
1638278000000|2021-11-30 13:13:20|5707.54|5707.54|5707.54|5707.54|5707.54|5707.54|5707.54|5707.54|0
1638278010000|2021-11-30 13:13:30|5706.83|5706.83|5706.83|5706.83|5706.83|5706.83|5706.83|5706.83|0
1638278020000|2021-11-30 13:13:40|5707.17|5707.17|5707.17|5707.17|5707.17|5707.17|5707.17|5707.17|0
1638278040000|2021-11-30 13:14:00|5707.45|5707.45|5707.79|5707.79|5707.79|5707.79|5707.45|5707.45|0
1638278070000|2021-11-30 13:14:30|5708.14|5708.14|5708.14|5708.14|5708.14|5708.14|5708.14|5708.14|0
1638278110000|2021-11-30 13:15:10|5708.42|5708.42|5708.91|5708.91|5708.91|5708.91|5708.42|5708.42|0
1638278120000|2021-11-30 13:15:20|5709.62|5709.62|5711.03|5711.03|5711.03|5711.03|5709.62|5709.62|0
1638278140000|2021-11-30 13:15:40|5711.31|5711.31|5711.31|5711.31|5711.31|5711.31|5711.31|5711.31|0
1638278160000|2021-11-30 13:16:00|5711.56|5711.56|5711.56|5711.56|5711.56|5711.56|5711.56|5711.56|0
1638278210000|2021-11-30 13:16:50|5711.84|5711.84|5711.84|5711.84|5711.84|5711.84|5711.84|5711.84|0
1638278220000|2021-11-30 13:17:00|5712.09|5712.09|5712.09|5712.09|5712.09|5712.09|5712.09|5712.09|0
1638278230000|2021-11-30 13:17:10|5712.44|5712.44|5712.55|5712.55|5712.55|5712.55|5712.44|5712.44|0
1638278240000|2021-11-30 13:17:20|5712.32|5712.32|5712.44|5712.44|5712.44|5712.44|5712.2|5712.2|0
1638278250000|2021-11-30 13:17:30|5713.85|5713.85|5713.85|5713.85|5713.85|5713.85|5713.85|5713.85|0
1638278260000|2021-11-30 13:17:40|5714.56|5714.56|5715.26|5715.26|5715.26|5715.26|5714.56|5714.56|0
1638278270000|2021-11-30 13:17:50|5715.54|5715.54|5715.79|5715.79|5715.79|5715.79|5715.54|5715.54|0
1638278300000|2021-11-30 13:18:20|5715.08|5715.08|5715.08|5715.08|5715.08|5715.08|5715.08|5715.08|0
1638278310000|2021-11-30 13:18:30|5714.83|5714.83|5714.83|5714.83|5714.83|5714.83|5714.83|5714.83|0
1638278330000|2021-11-30 13:18:50|5715.54|5715.54|5715.54|5715.54|5715.54|5715.54|5715.54|5715.54|0
1638278340000|2021-11-30 13:19:00|5715.79|5715.79|5715.67|5715.67|5715.79|5715.79|5715.67|5715.67|0
1638278350000|2021-11-30 13:19:10|5715.92|5715.92|5715.92|5715.92|5715.92|5715.92|5715.92|5715.92|0
1638278390000|2021-11-30 13:19:50|5715.67|5715.67|5715.44|5715.44|5715.67|5715.67|5715.44|5715.44|0
1638278400000|2021-11-30 13:20:00|5715.78|5715.78|5715.78|5715.78|5715.78|5715.78|5715.78|5715.78|0
1638278410000|2021-11-30 13:20:10|5715.07|5715.07|5716.01|5716.01|5716.01|5716.01|5715.07|5715.07|0
1638278420000|2021-11-30 13:20:20|5716.13|5716.13|5716.13|5716.13|5716.13|5716.13|5716.13|5716.13|0
1638278430000|2021-11-30 13:20:30|5716.36|5716.36|5716.95|5716.95|5717.06|5717.06|5716.36|5716.36|0
1638278440000|2021-11-30 13:20:40|5716.24|5716.24|5716.24|5716.24|5716.24|5716.24|5716.24|5716.24|0
1638278460000|2021-11-30 13:21:00|5715.9|5715.9|5715.2|5715.2|5715.9|5715.9|5715.2|5715.2|0
1638278470000|2021-11-30 13:21:10|5715.08|5715.08|5715.08|5715.08|5715.08|5715.08|5715.08|5715.08|0
1638278480000|2021-11-30 13:21:20|5714.96|5714.96|5715.67|5715.67|5715.67|5715.67|5714.96|5714.96|0
1638278510000|2021-11-30 13:21:50|5716.37|5716.37|5715.67|5715.67|5716.37|5716.37|5715.67|5715.67|0
1638278520000|2021-11-30 13:22:00|5713.51|5713.51|5713.51|5713.51|5713.51|5713.51|5713.51|5713.51|0
1638278530000|2021-11-30 13:22:10|5713.17|5713.17|5712.13|5712.13|5713.17|5713.17|5712.13|5712.13|0
1638278540000|2021-11-30 13:22:20|5711.85|5711.85|5711.85|5711.85|5711.85|5711.85|5711.85|5711.85|0
1638278580000|2021-11-30 13:23:00|5712.52|5712.52|5712.52|5712.52|5712.52|5712.52|5712.52|5712.52|0
1638278600000|2021-11-30 13:23:20|5712.77|5712.77|5712.54|5712.54|5712.77|5712.77|5712.54|5712.54|0
1638278610000|2021-11-30 13:23:30|5712.88|5712.88|5710.42|5710.42|5712.88|5712.88|5710.42|5710.42|0
1638278650000|2021-11-30 13:24:10|5709.72|5709.72|5708.88|5708.88|5709.72|5709.72|5708.88|5708.88|0
1638278700000|2021-11-30 13:25:00|5708.63|5708.63|5709.8|5709.8|5709.8|5709.8|5708.63|5708.63|0
1638278710000|2021-11-30 13:25:10|5709.45|5709.45|5709.45|5709.45|5709.45|5709.45|5709.45|5709.45|0
1638278720000|2021-11-30 13:25:20|5709.8|5709.8|5709.8|5709.8|5709.8|5709.8|5709.8|5709.8|0
1638278730000|2021-11-30 13:25:30|5710.5|5710.5|5710.5|5710.5|5710.5|5710.5|5710.5|5710.5|0
1638278750000|2021-11-30 13:25:50|5711.21|5711.21|5711.21|5711.21|5711.21|5711.21|5711.21|5711.21|0
1638278760000|2021-11-30 13:26:00|5711.92|5711.92|5711.92|5711.92|5711.92|5711.92|5711.92|5711.92|0
1638278770000|2021-11-30 13:26:10|5711.8|5711.8|5712.23|5712.23|5712.23|5712.23|5711.52|5711.52|0
1638278790000|2021-11-30 13:26:30|5711.95|5711.95|5712.89|5712.89|5712.89|5712.89|5711.95|5711.95|0
1638278840000|2021-11-30 13:27:20|5712.65|5712.65|5712.77|5712.77|5712.77|5712.77|5712.65|5712.65|0
1638278870000|2021-11-30 13:27:50|5711.36|5711.36|5710.31|5710.31|5711.36|5711.36|5710.31|5710.31|0
1638278880000|2021-11-30 13:28:00|5711.73|5711.73|5713.84|5713.84|5713.84|5713.84|5711.73|5711.73|0
1638278890000|2021-11-30 13:28:10|5714.18|5714.18|5714.18|5714.18|5714.18|5714.18|5714.18|5714.18|0
1638278900000|2021-11-30 13:28:20|5713.48|5713.48|5713.14|5713.14|5713.48|5713.48|5713.14|5713.14|0
1638278940000|2021-11-30 13:29:00|5712.89|5712.89|5711.93|5711.93|5712.89|5712.89|5711.93|5711.93|0
1638278950000|2021-11-30 13:29:10|5710.89|5710.89|5710.89|5710.89|5710.89|5710.89|5710.89|5710.89|0
1638278960000|2021-11-30 13:29:20|5709.83|5709.83|5709.58|5709.58|5709.83|5709.83|5709.58|5709.58|0
1638279000000|2021-11-30 13:30:00|5708.88|5708.88|5709.47|5709.47|5709.47|5709.47|5708.76|5708.76|0
1638279010000|2021-11-30 13:30:10|5708.76|5708.76|5708.76|5708.76|5708.76|5708.76|5708.76|5708.76|0
1638279060000|2021-11-30 13:31:00|5708.53|5708.53|5707.71|5707.71|5708.53|5708.53|5707|5707|0
1638279090000|2021-11-30 13:31:30|5707.47|5707.47|5707.59|5707.59|5707.59|5707.59|5707.36|5707.36|0
1638279110000|2021-11-30 13:31:50|5707.25|5707.25|5707.25|5707.25|5707.25|5707.25|5707.25|5707.25|0
1638279120000|2021-11-30 13:32:00|5706.54|5706.54|5706.88|5706.88|5706.88|5706.88|5706.3|5706.3|0
1638279130000|2021-11-30 13:32:10|5707.23|5707.23|5706.77|5706.77|5707.23|5707.23|5706.77|5706.77|0
1638279150000|2021-11-30 13:32:30|5707.48|5707.48|5707.48|5707.48|5707.48|5707.48|5707.48|5707.48|0
1638279170000|2021-11-30 13:32:50|5706.77|5706.77|5706.5|5706.5|5706.77|5706.77|5706.5|5706.5|0
1638279190000|2021-11-30 13:33:10|5705.79|5705.79|5705.56|5705.56|5705.79|5705.79|5705.56|5705.56|0
1638279210000|2021-11-30 13:33:30|5704.85|5704.85|5704.85|5704.85|5704.85|5704.85|5704.85|5704.85|0
1638279220000|2021-11-30 13:33:40|5703.44|5703.44|5703.67|5703.67|5703.79|5703.79|5703.44|5703.44|0
1638279230000|2021-11-30 13:33:50|5703.95|5703.95|5703.95|5703.95|5703.95|5703.95|5703.95|5703.95|0
1638279250000|2021-11-30 13:34:10|5705.36|5705.36|5706.07|5706.07|5706.07|5706.07|5705.36|5705.36|0
1638279270000|2021-11-30 13:34:30|5706.77|5706.77|5706.77|5706.77|5706.77|5706.77|5706.77|5706.77|0
1638279280000|2021-11-30 13:34:40|5707.02|5707.02|5707.02|5707.02|5707.02|5707.02|5707.02|5707.02|0
1638279290000|2021-11-30 13:34:50|5707.73|5707.73|5707.96|5707.96|5707.96|5707.96|5707.73|5707.73|0
1638279300000|2021-11-30 13:35:00|5708.3|5708.3|5708.3|5708.3|5708.3|5708.3|5708.18|5708.18|0
1638279360000|2021-11-30 13:36:00|5708.18|5708.18|5708.18|5708.18|5708.18|5708.18|5708.18|5708.18|0
1638279370000|2021-11-30 13:36:10|5708.43|5708.43|5708.93|5708.93|5708.93|5708.93|5708.43|5708.43|0
1638279380000|2021-11-30 13:36:20|5709.64|5709.64|5709.64|5709.64|5709.64|5709.64|5709.64|5709.64|0
1638279420000|2021-11-30 13:37:00|5708.68|5708.68|5708.68|5708.68|5708.68|5708.68|5708.68|5708.68|0
1638279440000|2021-11-30 13:37:20|5708.96|5708.96|5708.96|5708.96|5708.96|5708.96|5708.96|5708.96|0
1638279460000|2021-11-30 13:37:40|5709.89|5709.89|5709.89|5709.89|5709.89|5709.89|5709.55|5709.55|0
1638279470000|2021-11-30 13:37:50|5709.77|5709.77|5709.89|5709.89|5709.89|5709.89|5709.77|5709.77|0
1638279480000|2021-11-30 13:38:00|5710.14|5710.14|5710.14|5710.14|5710.14|5710.14|5710.14|5710.14|0
1638279540000|2021-11-30 13:39:00|5711.55|5711.55|5711.55|5711.55|5711.55|5711.55|5711.55|5711.55|0
1638279570000|2021-11-30 13:39:30|5711.78|5711.78|5711.78|5711.78|5711.78|5711.78|5711.78|5711.78|0
1638279580000|2021-11-30 13:39:40|5711.9|5711.9|5712.02|5712.02|5712.02|5712.02|5711.9|5711.9|0
1638279600000|2021-11-30 13:40:00|5712.35|5712.35|5712.35|5712.35|5712.35|5712.35|5712.35|5712.35|0
1638279610000|2021-11-30 13:40:10|5713.06|5713.06|5713.06|5713.06|5713.06|5713.06|5713.06|5713.06|0
1638279620000|2021-11-30 13:40:20|5713.77|5713.77|5713.77|5713.77|5713.77|5713.77|5713.77|5713.77|0
1638279640000|2021-11-30 13:40:40|5714.01|5714.01|5714.01|5714.01|5714.01|5714.01|5714.01|5714.01|0
1638279650000|2021-11-30 13:40:50|5713.31|5713.31|5713.31|5713.31|5713.31|5713.31|5713.31|5713.31|0
1638279660000|2021-11-30 13:41:00|5712.97|5712.97|5712.13|5712.13|5713.31|5713.31|5712.13|5712.13|0
1638279680000|2021-11-30 13:41:20|5712.25|5712.25|5712.6|5712.6|5712.6|5712.6|5712.25|5712.25|0
1638279690000|2021-11-30 13:41:30|5712.48|5712.48|5712.48|5712.48|5712.48|5712.48|5712.48|5712.48|0
1638279700000|2021-11-30 13:41:40|5713.19|5713.19|5713.44|5713.44|5713.44|5713.44|5713.19|5713.19|0
1638279720000|2021-11-30 13:42:00|5713.09|5713.09|5712.85|5712.85|5713.09|5713.09|5712.85|5712.85|0
1638279730000|2021-11-30 13:42:10|5713.56|5713.56|5713.43|5713.43|5713.9|5713.9|5713.19|5713.19|0
1638279790000|2021-11-30 13:43:10|5713.15|5713.15|5713.15|5713.15|5713.15|5713.15|5713.15|5713.15|0
1638279800000|2021-11-30 13:43:20|5713.26|5713.26|5713.26|5713.26|5713.26|5713.26|5713.26|5713.26|0
1638279840000|2021-11-30 13:44:00|5713.97|5713.97|5713.97|5713.97|5713.97|5713.97|5713.97|5713.97|0
1638279850000|2021-11-30 13:44:10|5714.22|5714.22|5714.22|5714.22|5714.22|5714.22|5714.22|5714.22|0
1638279870000|2021-11-30 13:44:30|5714.5|5714.5|5714.5|5714.5|5714.5|5714.5|5714.5|5714.5|0
1638279880000|2021-11-30 13:44:40|5714.73|5714.73|5714.73|5714.73|5714.73|5714.73|5714.73|5714.73|0
1638279890000|2021-11-30 13:44:50|5714.48|5714.48|5714.25|5714.25|5714.48|5714.48|5714.25|5714.25|0
1638279900000|2021-11-30 13:45:00|5714.95|5714.95|5715.91|5715.91|5715.91|5715.91|5714.95|5714.95|0
1638279910000|2021-11-30 13:45:10|5716.19|5716.19|5716.19|5716.19|5716.19|5716.19|5716.19|5716.19|0
1638279920000|2021-11-30 13:45:20|5716.89|5716.89|5716.89|5716.89|5716.89|5716.89|5716.89|5716.89|0
1638279930000|2021-11-30 13:45:30|5716.64|5716.64|5715.94|5715.94|5716.64|5716.64|5715.94|5715.94|0
1638279940000|2021-11-30 13:45:40|5715.23|5715.23|5715.23|5715.23|5715.23|5715.23|5715.23|5715.23|0
1638279970000|2021-11-30 13:46:10|5714.95|5714.95|5714.95|5714.95|5714.95|5714.95|5714.95|5714.95|0
1638280020000|2021-11-30 13:47:00|5715.3|5715.3|5715.42|5715.42|5715.42|5715.42|5715.3|5715.3|0
1638280040000|2021-11-30 13:47:20|5716.13|5716.13|5716.13|5716.13|5716.13|5716.13|5716.13|5716.13|0
1638280070000|2021-11-30 13:47:50|5716.24|5716.24|5716.24|5716.24|5716.24|5716.24|5716.24|5716.24|0
1638280100000|2021-11-30 13:48:20|5716|5716|5716|5716|5716|5716|5716|5716|0
1638280120000|2021-11-30 13:48:40|5715.29|5715.29|5715.29|5715.29|5715.29|5715.29|5715.29|5715.29|0
1638280150000|2021-11-30 13:49:10|5715.52|5715.52|5715.24|5715.24|5715.52|5715.52|5715.24|5715.24|0
1638280200000|2021-11-30 13:50:00|5715.36|5715.36|5715.36|5715.36|5715.36|5715.36|5715.36|5715.36|0
1638280210000|2021-11-30 13:50:10|5715.61|5715.61|5715.61|5715.61|5715.61|5715.61|5715.61|5715.61|0
1638280230000|2021-11-30 13:50:30|5715.49|5715.49|5713.49|5713.49|5715.49|5715.49|5713.49|5713.49|0
1638280240000|2021-11-30 13:50:40|5714.2|5714.2|5714.91|5714.91|5714.91|5714.91|5714.2|5714.2|0
1638280250000|2021-11-30 13:50:50|5713.49|5713.49|5713.49|5713.49|5713.49|5713.49|5713.49|5713.49|0
1638280260000|2021-11-30 13:51:00|5713.38|5713.38|5713.51|5713.51|5713.51|5713.51|5713.26|5713.26|0
1638280270000|2021-11-30 13:51:10|5714.21|5714.21|5714.21|5714.21|5714.21|5714.21|5714.21|5714.21|0
1638280290000|2021-11-30 13:51:30|5714.45|5714.45|5714.33|5714.33|5714.45|5714.45|5714.33|5714.33|0
1638280310000|2021-11-30 13:51:50|5714.67|5714.67|5714.33|5714.33|5714.67|5714.67|5714.33|5714.33|0
1638280350000|2021-11-30 13:52:30|5714.45|5714.45|5714.45|5714.45|5714.45|5714.45|5714.45|5714.45|0
1638280390000|2021-11-30 13:53:10|5714.56|5714.56|5714.56|5714.56|5714.56|5714.56|5714.56|5714.56|0
1638280410000|2021-11-30 13:53:30|5715.27|5715.27|5716.21|5716.21|5716.21|5716.21|5715.27|5715.27|0
1638280420000|2021-11-30 13:53:40|5715.96|5715.96|5715.26|5715.26|5715.96|5715.96|5715.26|5715.26|0
1638280450000|2021-11-30 13:54:10|5715.5|5715.5|5715.5|5715.5|5715.5|5715.5|5715.5|5715.5|0
1638280500000|2021-11-30 13:55:00|5715.84|5715.84|5715.84|5715.84|5715.84|5715.84|5715.84|5715.84|0
1638280510000|2021-11-30 13:55:10|5716.08|5716.08|5716.08|5716.08|5716.08|5716.08|5716.08|5716.08|0
1638280520000|2021-11-30 13:55:20|5715.37|5715.37|5715.37|5715.37|5715.37|5715.37|5715.37|5715.37|0
1638280550000|2021-11-30 13:55:50|5715.12|5715.12|5713.89|5713.89|5715.12|5715.12|5713.89|5713.89|0
1638280560000|2021-11-30 13:56:00|5714.17|5714.17|5714.17|5714.17|5714.17|5714.17|5714.17|5714.17|0
1638280590000|2021-11-30 13:56:30|5714.28|5714.28|5714.28|5714.28|5714.28|5714.28|5714.28|5714.28|0
1638280630000|2021-11-30 13:57:10|5714.99|5714.99|5715.7|5715.7|5715.7|5715.7|5714.99|5714.99|0
1638280640000|2021-11-30 13:57:20|5715.93|5715.93|5716.05|5716.05|5716.05|5716.05|5715.93|5715.93|0
1638280650000|2021-11-30 13:57:30|5716.16|5716.16|5716.16|5716.16|5716.16|5716.16|5716.16|5716.16|0
1638280680000|2021-11-30 13:58:00|5715.61|5715.61|5715.61|5715.61|5715.61|5715.61|5715.61|5715.61|0
1638280690000|2021-11-30 13:58:10|5715.49|5715.49|5715.49|5715.49|5715.49|5715.49|5714.78|5714.78|0
1638280710000|2021-11-30 13:58:30|5715.37|5715.37|5715.37|5715.37|5715.37|5715.37|5715.37|5715.37|0
1638280730000|2021-11-30 13:58:50|5716.08|5716.08|5716.31|5716.31|5716.31|5716.31|5716.08|5716.08|0
1638280740000|2021-11-30 13:59:00|5716.56|5716.56|5716.56|5716.56|5716.56|5716.56|5716.56|5716.56|0
1638280760000|2021-11-30 13:59:20|5716.28|5716.28|5716.28|5716.28|5716.28|5716.28|5716.28|5716.28|0
1638280770000|2021-11-30 13:59:30|5716.4|5716.4|5715.69|5715.69|5716.4|5716.4|5715.69|5715.69|0
1638280780000|2021-11-30 13:59:40|5715.35|5715.35|5715.35|5715.35|5715.35|5715.35|5715.35|5715.35|0
1638280790000|2021-11-30 13:59:50|5715.91|5715.91|5715.91|5715.91|5715.91|5715.91|5715.91|5715.91|0
1638280800000|2021-11-30 14:00:00|5716.62|5716.62|5717.21|5717.21|5717.32|5717.32|5716.62|5716.62|0
1638280830000|2021-11-30 14:00:30|5717.45|5717.45|5718.87|5718.87|5718.87|5718.87|5717.45|5717.45|0
1638280840000|2021-11-30 14:00:40|5718.16|5718.16|5718.16|5718.16|5718.16|5718.16|5718.16|5718.16|0
1638280850000|2021-11-30 14:00:50|5717.91|5717.91|5717.21|5717.21|5717.91|5717.91|5717.21|5717.21|0
1638280860000|2021-11-30 14:01:00|5717.91|5717.91|5717.91|5717.91|5717.91|5717.91|5717.91|5717.91|0
1638280890000|2021-11-30 14:01:30|5717.68|5717.68|5717.56|5717.56|5717.68|5717.68|5717.56|5717.56|0
1638280910000|2021-11-30 14:01:50|5717.8|5717.8|5717.91|5717.91|5717.91|5717.91|5717.8|5717.8|0
1638280920000|2021-11-30 14:02:00|5718.25|5718.25|5720.61|5720.61|5720.61|5720.61|5718.25|5718.25|0
1638280940000|2021-11-30 14:02:20|5719.91|5719.91|5719.91|5719.91|5719.91|5719.91|5719.91|5719.91|0
1638280950000|2021-11-30 14:02:30|5719.57|5719.57|5719.57|5719.57|5719.57|5719.57|5719.57|5719.57|0
1638280960000|2021-11-30 14:02:40|5719.07|5719.07|5718.37|5718.37|5719.07|5719.07|5718.37|5718.37|0
1638281030000|2021-11-30 14:03:50|5717.66|5717.66|5717.66|5717.66|5717.66|5717.66|5717.66|5717.66|0
1638281040000|2021-11-30 14:04:00|5716.95|5716.95|5716.95|5716.95|5716.95|5716.95|5716.95|5716.95|0
1638281060000|2021-11-30 14:04:20|5716.37|5716.37|5715.85|5715.85|5716.37|5716.37|5715.85|5715.85|0
1638281070000|2021-11-30 14:04:30|5716.56|5716.56|5716.56|5716.56|5716.56|5716.56|5716.56|5716.56|0
1638281100000|2021-11-30 14:05:00|5717.27|5717.27|5717.27|5717.27|5717.27|5717.27|5717.27|5717.27|0
1638281110000|2021-11-30 14:05:10|5716.68|5716.68|5716.68|5716.68|5716.68|5716.68|5716.68|5716.68|0
1638281120000|2021-11-30 14:05:20|5715.27|5715.27|5715.27|5715.27|5715.27|5715.27|5715.27|5715.27|0
1638281130000|2021-11-30 14:05:30|5714.23|5714.23|5714.23|5714.23|5714.23|5714.23|5714.23|5714.23|0
1638281140000|2021-11-30 14:05:40|5713.52|5713.52|5712.56|5712.56|5713.52|5713.52|5712.56|5712.56|0
1638281160000|2021-11-30 14:06:00|5712.81|5712.81|5712.81|5712.81|5712.81|5712.81|5712.81|5712.81|0
1638281170000|2021-11-30 14:06:10|5712.11|5712.11|5711.86|5711.86|5712.11|5712.11|5711.86|5711.86|0
1638281200000|2021-11-30 14:06:40|5712.56|5712.56|5712.29|5712.29|5712.56|5712.56|5712.29|5712.29|0
1638281210000|2021-11-30 14:06:50|5712.01|5712.01|5712.01|5712.01|5712.01|5712.01|5712.01|5712.01|0
1638281220000|2021-11-30 14:07:00|5713.42|5713.42|5713.42|5713.42|5713.42|5713.42|5713.42|5713.42|0
1638281230000|2021-11-30 14:07:10|5714|5714|5715.07|5715.07|5715.07|5715.07|5714|5714|0
1638281250000|2021-11-30 14:07:30|5714.8|5714.8|5713.38|5713.38|5714.8|5714.8|5713.38|5713.38|0
1638281380000|2021-11-30 14:09:40|5713.27|5713.27|5711.74|5711.74|5713.27|5713.27|5711.74|5711.74|0
1638281390000|2021-11-30 14:09:50|5712.44|5712.44|5713.15|5713.15|5713.15|5713.15|5712.44|5712.44|0
1638281410000|2021-11-30 14:10:10|5713.4|5713.4|5713.68|5713.68|5713.68|5713.68|5713.4|5713.4|0
1638281440000|2021-11-30 14:10:40|5714.03|5714.03|5714.03|5714.03|5714.03|5714.03|5714.03|5714.03|0
1638281460000|2021-11-30 14:11:00|5713.91|5713.91|5713.79|5713.79|5713.91|5713.91|5713.56|5713.56|0
1638281470000|2021-11-30 14:11:10|5713.68|5713.68|5713.24|5713.24|5713.79|5713.79|5713.24|5713.24|0
1638281490000|2021-11-30 14:11:30|5712.77|5712.77|5714.29|5714.29|5714.29|5714.29|5712.77|5712.77|0
1638281530000|2021-11-30 14:12:10|5714.41|5714.41|5714.41|5714.41|5714.41|5714.41|5714.41|5714.41|0
1638281560000|2021-11-30 14:12:40|5715.12|5715.12|5715.98|5715.98|5715.98|5715.98|5715.12|5715.12|0
1638281580000|2021-11-30 14:13:00|5715.73|5715.73|5715.73|5715.73|5715.73|5715.73|5715.73|5715.73|0
1638281590000|2021-11-30 14:13:10|5715.97|5715.97|5716.08|5716.08|5716.08|5716.08|5715.97|5715.97|0
1638281610000|2021-11-30 14:13:30|5715.38|5715.38|5715.38|5715.38|5715.38|5715.38|5715.38|5715.38|0
1638281650000|2021-11-30 14:14:10|5714.88|5714.88|5714.88|5714.88|5714.88|5714.88|5714.88|5714.88|0
1638281660000|2021-11-30 14:14:20|5714.6|5714.6|5714.13|5714.13|5714.6|5714.6|5714.13|5714.13|0
1638281750000|2021-11-30 14:15:50|5713.89|5713.89|5713.89|5713.89|5713.89|5713.89|5713.89|5713.89|0
1638281770000|2021-11-30 14:16:10|5713.65|5713.65|5714.71|5714.71|5714.71|5714.71|5713.65|5713.65|0
1638281780000|2021-11-30 14:16:20|5714.96|5714.96|5716.96|5716.96|5716.96|5716.96|5714.96|5714.96|0
1638281820000|2021-11-30 14:17:00|5717.19|5717.19|5716.96|5716.96|5717.19|5717.19|5716.96|5716.96|0
1638281850000|2021-11-30 14:17:30|5716.68|5716.68|5717.24|5717.24|5717.52|5717.52|5716.68|5716.68|0
1638281880000|2021-11-30 14:18:00|5718.19|5718.19|5719.38|5719.38|5719.38|5719.38|5718.19|5718.19|0
1638281890000|2021-11-30 14:18:10|5718.43|5718.43|5718.43|5718.43|5718.43|5718.43|5718.43|5718.43|0
1638281910000|2021-11-30 14:18:30|5718.66|5718.66|5718.66|5718.66|5718.66|5718.66|5718.66|5718.66|0
1638281930000|2021-11-30 14:18:50|5717.95|5717.95|5717.95|5717.95|5717.95|5717.95|5717.95|5717.95|0
1638281940000|2021-11-30 14:19:00|5718.07|5718.07|5718.07|5718.07|5718.07|5718.07|5718.07|5718.07|0
1638281970000|2021-11-30 14:19:30|5718.57|5718.57|5718.57|5718.57|5718.57|5718.57|5718.57|5718.57|0
1638281980000|2021-11-30 14:19:40|5719.12|5719.12|5718.89|5718.89|5719.12|5719.12|5718.89|5718.89|0
1638281990000|2021-11-30 14:19:50|5718.19|5718.19|5718.19|5718.19|5718.19|5718.19|5718.19|5718.19|0
1638282000000|2021-11-30 14:20:00|5717.95|5717.95|5717.95|5717.95|5717.95|5717.95|5717.95|5717.95|0
1638282060000|2021-11-30 14:21:00|5718.29|5718.29|5724.52|5724.52|5724.52|5724.52|5717.95|5717.95|0
1638282070000|2021-11-30 14:21:10|5725.23|5725.23|5724.52|5724.52|5725.48|5725.48|5724.52|5724.52|0
1638282090000|2021-11-30 14:21:30|5724.86|5724.86|5724.86|5724.86|5724.86|5724.86|5724.86|5724.86|0
1638282100000|2021-11-30 14:21:40|5726.28|5726.28|5726.28|5726.28|5726.28|5726.28|5726.28|5726.28|0
1638282130000|2021-11-30 14:22:10|5726.55|5726.55|5729.45|5729.45|5729.45|5729.45|5726.55|5726.55|0
1638282150000|2021-11-30 14:22:30|5728.74|5728.74|5728.74|5728.74|5728.74|5728.74|5728.74|5728.74|0
1638282170000|2021-11-30 14:22:50|5729.45|5729.45|5729.45|5729.45|5729.45|5729.45|5729.45|5729.45|0
1638282180000|2021-11-30 14:23:00|5729.7|5729.7|5731.11|5731.11|5731.11|5731.11|5729.7|5729.7|0
1638282230000|2021-11-30 14:23:50|5731.39|5731.39|5731.64|5731.64|5731.64|5731.64|5731.39|5731.39|0
1638282250000|2021-11-30 14:24:10|5730.93|5730.93|5731.16|5731.16|5731.16|5731.16|5730.93|5730.93|0
1638282260000|2021-11-30 14:24:20|5733.28|5733.28|5733.28|5733.28|5733.28|5733.28|5733.28|5733.28|0
1638282270000|2021-11-30 14:24:30|5733.03|5733.03|5733.03|5733.03|5733.03|5733.03|5733.03|5733.03|0
1638282280000|2021-11-30 14:24:40|5733.74|5733.74|5734.08|5734.08|5734.08|5734.08|5733.74|5733.74|0
1638282290000|2021-11-30 14:24:50|5734.19|5734.19|5734.19|5734.19|5734.19|5734.19|5734.19|5734.19|0
1638282310000|2021-11-30 14:25:10|5734.47|5734.47|5734.47|5734.47|5734.47|5734.47|5734.47|5734.47|0
1638282320000|2021-11-30 14:25:20|5734.81|5734.81|5734.81|5734.81|5734.81|5734.81|5734.81|5734.81|0
1638282340000|2021-11-30 14:25:40|5734.11|5734.11|5734.11|5734.11|5734.11|5734.11|5733.4|5733.4|0
1638282350000|2021-11-30 14:25:50|5733.4|5733.4|5734.11|5734.11|5734.11|5734.11|5733.4|5733.4|0
1638282370000|2021-11-30 14:26:10|5733.4|5733.4|5733.4|5733.4|5733.4|5733.4|5733.4|5733.4|0
1638282390000|2021-11-30 14:26:30|5734.81|5734.81|5734.81|5734.81|5734.81|5734.81|5734.81|5734.81|0
1638282430000|2021-11-30 14:27:10|5734.11|5734.11|5734.11|5734.11|5734.11|5734.11|5734.11|5734.11|0
1638282440000|2021-11-30 14:27:20|5734.36|5734.36|5734.36|5734.36|5734.36|5734.36|5734.36|5734.36|0
1638282450000|2021-11-30 14:27:30|5734.6|5734.6|5734.6|5734.6|5734.6|5734.6|5734.6|5734.6|0
1638282460000|2021-11-30 14:27:40|5733.9|5733.9|5733.65|5733.65|5733.9|5733.9|5733.65|5733.65|0
1638282480000|2021-11-30 14:28:00|5733.4|5733.4|5733.97|5733.97|5734.68|5734.68|5733.04|5733.04|0
1638282490000|2021-11-30 14:28:10|5733.85|5733.85|5733.51|5733.51|5733.85|5733.85|5733.51|5733.51|0
1638282510000|2021-11-30 14:28:30|5734.22|5734.22|5734.22|5734.22|5734.93|5734.93|5734.22|5734.22|0
1638282530000|2021-11-30 14:28:50|5734.47|5734.47|5735.03|5735.03|5735.03|5735.03|5734.47|5734.47|0
1638282540000|2021-11-30 14:29:00|5734.35|5734.35|5733.76|5733.76|5734.35|5734.35|5733.76|5733.76|0
1638282570000|2021-11-30 14:29:30|5734.47|5734.47|5734.47|5734.47|5734.47|5734.47|5734.47|5734.47|0
1638282580000|2021-11-30 14:29:40|5735.17|5735.17|5734.47|5734.47|5735.17|5735.17|5734.47|5734.47|0
1638282590000|2021-11-30 14:29:50|5734.35|5734.35|5734.19|5734.19|5734.47|5734.47|5734.19|5734.19|0
1638282600000|2021-11-30 14:30:00|5733.48|5733.48|5734.07|5734.07|5734.19|5734.19|5731.36|5731.36|0
1638282610000|2021-11-30 14:30:10|5733.36|5733.36|5730.42|5730.42|5733.48|5733.48|5730.42|5730.42|0
1638282620000|2021-11-30 14:30:20|5731.13|5731.13|5731.13|5731.13|5731.13|5731.13|5729.72|5729.72|0
1638282630000|2021-11-30 14:30:30|5731.01|5731.01|5728.65|5728.65|5731.01|5731.01|5728.65|5728.65|0
1638282640000|2021-11-30 14:30:40|5727.94|5727.94|5728.65|5728.65|5729.35|5729.35|5727.94|5727.94|0
1638282650000|2021-11-30 14:30:50|5728.53|5728.53|5730.18|5730.18|5730.18|5730.18|5728.53|5728.53|0
1638282660000|2021-11-30 14:31:00|5729.93|5729.93|5730.04|5730.04|5730.75|5730.75|5729.34|5729.34|0
1638282670000|2021-11-30 14:31:10|5729.34|5729.34|5725.81|5725.81|5729.34|5729.34|5725.81|5725.81|0
1638282680000|2021-11-30 14:31:20|5726.51|5726.51|5726.04|5726.04|5726.51|5726.51|5726.04|5726.04|0
1638282690000|2021-11-30 14:31:30|5725.93|5725.93|5726.63|5726.63|5726.63|5726.63|5725.93|5725.93|0
1638282710000|2021-11-30 14:31:50|5725.93|5725.93|5727.34|5727.34|5727.34|5727.34|5725.93|5725.93|0
1638282730000|2021-11-30 14:32:10|5725.93|5725.93|5726.35|5726.35|5726.63|5726.63|5723.81|5723.81|0
1638282740000|2021-11-30 14:32:20|5727.06|5727.06|5727.77|5727.77|5727.77|5727.77|5727.06|5727.06|0
1638282750000|2021-11-30 14:32:30|5727.65|5727.65|5727.42|5727.42|5727.65|5727.65|5727.18|5727.18|0
1638282760000|2021-11-30 14:32:40|5727.53|5727.53|5728.97|5728.97|5729.2|5729.2|5727.53|5727.53|0
1638282770000|2021-11-30 14:32:50|5728.72|5728.72|5727.56|5727.56|5728.97|5728.97|5727.56|5727.56|0
1638282780000|2021-11-30 14:33:00|5726.85|5726.85|5728.26|5728.26|5728.26|5728.26|5726.85|5726.85|0
1638282790000|2021-11-30 14:33:10|5728.97|5728.97|5727.34|5727.34|5728.97|5728.97|5726.94|5726.94|0
1638282800000|2021-11-30 14:33:20|5728.04|5728.04|5728.75|5728.75|5728.75|5728.75|5728.04|5728.04|0
1638282810000|2021-11-30 14:33:30|5729.46|5729.46|5729.46|5729.46|5729.46|5729.46|5729.46|5729.46|0
1638282820000|2021-11-30 14:33:40|5730.16|5730.16|5730.16|5730.16|5730.16|5730.16|5730.16|5730.16|0
1638282830000|2021-11-30 14:33:50|5729.46|5729.46|5729.18|5729.18|5729.46|5729.46|5728.75|5728.75|0
1638282840000|2021-11-30 14:34:00|5729.88|5729.88|5729.88|5729.88|5729.88|5729.88|5729.88|5729.88|0
1638282850000|2021-11-30 14:34:10|5729.64|5729.64|5726.1|5726.1|5729.64|5729.64|5726.1|5726.1|0
1638282860000|2021-11-30 14:34:20|5725.42|5725.42|5724.86|5724.86|5725.42|5725.42|5724.86|5724.86|0
1638282870000|2021-11-30 14:34:30|5723.45|5723.45|5722.15|5722.15|5723.56|5723.56|5722.15|5722.15|0
1638282880000|2021-11-30 14:34:40|5721.87|5721.87|5721.83|5721.83|5722.11|5722.11|5721.83|5721.83|0
1638282890000|2021-11-30 14:34:50|5722.11|5722.11|5722.11|5722.11|5722.11|5722.11|5721.99|5721.99|0
1638282900000|2021-11-30 14:35:00|5721.99|5721.99|5721.87|5721.87|5722.11|5722.11|5721.87|5721.87|0
1638282910000|2021-11-30 14:35:10|5722.11|5722.11|5721.12|5721.12|5722.11|5722.11|5721.12|5721.12|0
1638282920000|2021-11-30 14:35:20|5720.77|5720.77|5717.73|5717.73|5720.89|5720.89|5717.02|5717.02|0
1638282930000|2021-11-30 14:35:30|5716.31|5716.31|5714.9|5714.9|5716.31|5716.31|5714.2|5714.2|0
1638282940000|2021-11-30 14:35:40|5716.31|5716.31|5715.89|5715.89|5717.02|5717.02|5715.89|5715.89|0
1638282950000|2021-11-30 14:35:50|5715.64|5715.64|5714.66|5714.66|5715.64|5715.64|5714.66|5714.66|0
1638282960000|2021-11-30 14:36:00|5714.78|5714.78|5714.71|5714.71|5715.41|5715.41|5714.71|5714.71|0
1638282970000|2021-11-30 14:36:10|5715.41|5715.41|5715.06|5715.06|5715.41|5715.41|5714.83|5714.83|0
1638282980000|2021-11-30 14:36:20|5714.35|5714.35|5714.35|5714.35|5714.35|5714.35|5714.35|5714.35|0
1638282990000|2021-11-30 14:36:30|5715.77|5715.77|5714.36|5714.36|5715.77|5715.77|5714.36|5714.36|0
1638283000000|2021-11-30 14:36:40|5715.77|5715.77|5715.06|5715.06|5715.77|5715.77|5715.06|5715.06|0
1638283020000|2021-11-30 14:37:00|5714.71|5714.71|5715.78|5715.78|5715.78|5715.78|5714.48|5714.48|0
1638283030000|2021-11-30 14:37:10|5715.67|5715.67|5716.65|5716.65|5716.65|5716.65|5715.67|5715.67|0
1638283040000|2021-11-30 14:37:20|5716.93|5716.93|5717.68|5717.68|5717.68|5717.68|5716.84|5716.84|0
1638283050000|2021-11-30 14:37:30|5717.44|5717.44|5716.74|5716.74|5717.44|5717.44|5716.74|5716.74|0
1638283060000|2021-11-30 14:37:40|5717.44|5717.44|5718.15|5718.15|5718.15|5718.15|5717.44|5717.44|0
1638283080000|2021-11-30 14:38:00|5718.03|5718.03|5716.03|5716.03|5718.15|5718.15|5716.03|5716.03|0
1638283090000|2021-11-30 14:38:10|5717.44|5717.44|5715.44|5715.44|5717.56|5717.56|5715.44|5715.44|0
1638283100000|2021-11-30 14:38:20|5715.19|5715.19|5715.19|5715.19|5715.19|5715.19|5715.19|5715.19|0
1638283130000|2021-11-30 14:38:50|5715.31|5715.31|5715.43|5715.43|5715.43|5715.43|5715.31|5715.31|0
1638283140000|2021-11-30 14:39:00|5716.84|5716.84|5716.13|5716.13|5716.84|5716.84|5716.13|5716.13|0
1638283150000|2021-11-30 14:39:10|5715.43|5715.43|5711.66|5711.66|5715.43|5715.43|5711.66|5711.66|0
1638283160000|2021-11-30 14:39:20|5711.43|5711.43|5711.31|5711.31|5711.43|5711.43|5711.31|5711.31|0
1638283170000|2021-11-30 14:39:30|5711.56|5711.56|5711.43|5711.43|5711.68|5711.68|5711.43|5711.43|0
1638283180000|2021-11-30 14:39:40|5710.93|5710.93|5710.93|5710.93|5710.93|5710.93|5710.93|5710.93|0
1638283190000|2021-11-30 14:39:50|5711.27|5711.27|5711.27|5711.27|5711.27|5711.27|5711.27|5711.27|0
1638283200000|2021-11-30 14:40:00|5711.52|5711.52|5713.97|5713.97|5713.97|5713.97|5711.52|5711.52|0
1638283210000|2021-11-30 14:40:10|5714.21|5714.21|5716.43|5716.43|5716.66|5716.66|5714.21|5714.21|0
1638283220000|2021-11-30 14:40:20|5717.84|5717.84|5715.84|5715.84|5718.09|5718.09|5715.84|5715.84|0
1638283230000|2021-11-30 14:40:30|5715.5|5715.5|5715.25|5715.25|5715.5|5715.5|5715.25|5715.25|0
1638283240000|2021-11-30 14:40:40|5715.96|5715.96|5714.91|5714.91|5715.96|5715.96|5714.91|5714.91|0
1638283250000|2021-11-30 14:40:50|5715.03|5715.03|5715.15|5715.15|5715.15|5715.15|5715.03|5715.03|0
1638283260000|2021-11-30 14:41:00|5714.87|5714.87|5716.71|5716.71|5716.98|5716.98|5714.87|5714.87|0
1638283290000|2021-11-30 14:41:30|5716.82|5716.82|5714|5714|5716.82|5716.82|5714|5714|0
1638283300000|2021-11-30 14:41:40|5713.66|5713.66|5715.78|5715.78|5715.78|5715.78|5713.66|5713.66|0
1638283310000|2021-11-30 14:41:50|5715.89|5715.89|5715.89|5715.89|5715.89|5715.89|5715.89|5715.89|0
1638283320000|2021-11-30 14:42:00|5716.6|5716.6|5712.41|5712.41|5716.6|5716.6|5712.41|5712.41|0
1638283330000|2021-11-30 14:42:10|5713.12|5713.12|5714.39|5714.39|5716.51|5716.51|5713.12|5713.12|0
1638283340000|2021-11-30 14:42:20|5714.28|5714.28|5717.13|5717.13|5717.13|5717.13|5714.28|5714.28|0
1638283350000|2021-11-30 14:42:30|5717.46|5717.46|5717.46|5717.46|5717.46|5717.46|5717.46|5717.46|0
1638283370000|2021-11-30 14:42:50|5717.11|5717.11|5715.94|5715.94|5717.35|5717.35|5713.57|5713.57|0
1638283380000|2021-11-30 14:43:00|5715.66|5715.66|5715.66|5715.66|5715.66|5715.66|5715.66|5715.66|0
1638283390000|2021-11-30 14:43:10|5715.54|5715.54|5715.54|5715.54|5715.54|5715.54|5715.54|5715.54|0
1638283400000|2021-11-30 14:43:20|5716.25|5716.25|5716.25|5716.25|5716.25|5716.25|5716.25|5716.25|0
1638283410000|2021-11-30 14:43:30|5716.95|5716.95|5717.29|5717.29|5717.29|5717.29|5716.95|5716.95|0
1638283440000|2021-11-30 14:44:00|5717.54|5717.54|5717.54|5717.54|5717.54|5717.54|5717.54|5717.54|0
1638283450000|2021-11-30 14:44:10|5717.42|5717.42|5716.38|5716.38|5717.42|5717.42|5716.38|5716.38|0
1638283460000|2021-11-30 14:44:20|5716.13|5716.13|5716.13|5716.13|5716.13|5716.13|5716.13|5716.13|0
1638283470000|2021-11-30 14:44:30|5715.42|5715.42|5713.31|5713.31|5715.42|5715.42|5713.31|5713.31|0
1638283480000|2021-11-30 14:44:40|5714.01|5714.01|5714.72|5714.72|5714.72|5714.72|5714.01|5714.01|0
1638283490000|2021-11-30 14:44:50|5715.42|5715.42|5715.42|5715.42|5715.42|5715.42|5715.42|5715.42|0
1638283500000|2021-11-30 14:45:00|5714.72|5714.72|5714.72|5714.72|5714.72|5714.72|5714.01|5714.01|0
1638283540000|2021-11-30 14:45:40|5714.83|5714.83|5715.04|5715.04|5715.54|5715.54|5714.83|5714.83|0
1638283550000|2021-11-30 14:45:50|5715.16|5715.16|5715.16|5715.16|5715.16|5715.16|5715.16|5715.16|0
1638283560000|2021-11-30 14:46:00|5715.04|5715.04|5714.82|5714.82|5715.41|5715.41|5714|5714|0
1638283570000|2021-11-30 14:46:10|5714.7|5714.7|5714.43|5714.43|5714.7|5714.7|5714.43|5714.43|0
1638283580000|2021-11-30 14:46:20|5714.19|5714.19|5714.31|5714.31|5714.31|5714.31|5714.19|5714.19|0
1638283590000|2021-11-30 14:46:30|5713.6|5713.6|5713.6|5713.6|5713.6|5713.6|5713.6|5713.6|0
1638283600000|2021-11-30 14:46:40|5714.31|5714.31|5714.31|5714.31|5714.31|5714.31|5714.31|5714.31|0
1638283610000|2021-11-30 14:46:50|5714.07|5714.07|5714.07|5714.07|5714.07|5714.07|5714.07|5714.07|0
1638283620000|2021-11-30 14:47:00|5713.96|5713.96|5714.43|5714.43|5714.43|5714.43|5712.9|5712.9|0
1638283630000|2021-11-30 14:47:10|5715.14|5715.14|5715.14|5715.14|5715.14|5715.14|5713.72|5713.72|0
1638283640000|2021-11-30 14:47:20|5715.37|5715.37|5715.37|5715.37|5715.37|5715.37|5715.37|5715.37|0
1638283650000|2021-11-30 14:47:30|5713.96|5713.96|5713.84|5713.84|5713.96|5713.96|5712.55|5712.55|0
1638283670000|2021-11-30 14:47:50|5714.09|5714.09|5715.62|5715.62|5715.62|5715.62|5714.09|5714.09|0
1638283680000|2021-11-30 14:48:00|5715.96|5715.96|5716.06|5716.06|5716.3|5716.3|5715.96|5715.96|0
1638283690000|2021-11-30 14:48:10|5716.31|5716.31|5716.31|5716.31|5716.31|5716.31|5716.31|5716.31|0
1638283720000|2021-11-30 14:48:40|5717.02|5717.02|5716.77|5716.77|5717.02|5717.02|5716.77|5716.77|0
1638283740000|2021-11-30 14:49:00|5717.12|5717.12|5715.74|5715.74|5717.12|5717.12|5715.46|5715.46|0
1638283750000|2021-11-30 14:49:10|5715.99|5715.99|5715.99|5715.99|5715.99|5715.99|5715.99|5715.99|0
1638283760000|2021-11-30 14:49:20|5715.75|5715.75|5716.46|5716.46|5716.46|5716.46|5715.05|5715.05|0
1638283770000|2021-11-30 14:49:30|5716.58|5716.58|5717.28|5717.28|5717.99|5717.99|5716.58|5716.58|0
1638283780000|2021-11-30 14:49:40|5717.4|5717.4|5719.99|5719.99|5721.4|5721.4|5717.4|5717.4|0
1638283800000|2021-11-30 14:50:00|5719.28|5719.28|5717|5717|5719.28|5719.28|5715.87|5715.87|0
1638283810000|2021-11-30 14:50:10|5716.3|5716.3|5716.02|5716.02|5717|5717|5716.02|5716.02|0
1638283820000|2021-11-30 14:50:20|5716.3|5716.3|5716.3|5716.3|5716.3|5716.3|5716.3|5716.3|0
1638283830000|2021-11-30 14:50:30|5715.59|5715.59|5713.27|5713.27|5715.59|5715.59|5713.27|5713.27|0
1638283840000|2021-11-30 14:50:40|5713.61|5713.61|5713.11|5713.11|5713.61|5713.61|5713.11|5713.11|0
1638283850000|2021-11-30 14:50:50|5714.52|5714.52|5714.52|5714.52|5714.52|5714.52|5714.52|5714.52|0
1638283860000|2021-11-30 14:51:00|5713.11|5713.11|5714.17|5714.17|5714.17|5714.17|5713.11|5713.11|0
1638283880000|2021-11-30 14:51:20|5714.87|5714.87|5715.12|5715.12|5715.12|5715.12|5714.87|5714.87|0
1638283910000|2021-11-30 14:51:50|5715.24|5715.24|5716.65|5716.65|5716.65|5716.65|5715.24|5715.24|0
1638283930000|2021-11-30 14:52:10|5716.9|5716.9|5716.9|5716.9|5716.9|5716.9|5716.9|5716.9|0
1638283940000|2021-11-30 14:52:20|5717.15|5717.15|5717.15|5717.15|5717.15|5717.15|5717.15|5717.15|0
1638283950000|2021-11-30 14:52:30|5717.86|5717.86|5717.86|5717.86|5717.86|5717.86|5717.86|5717.86|0
1638283960000|2021-11-30 14:52:40|5718.56|5718.56|5718.56|5718.56|5718.56|5718.56|5718.56|5718.56|0
1638283970000|2021-11-30 14:52:50|5718.81|5718.81|5719.15|5719.15|5719.15|5719.15|5718.81|5718.81|0
1638283980000|2021-11-30 14:53:00|5719.85|5719.85|5719.85|5719.85|5719.85|5719.85|5719.85|5719.85|0
1638284000000|2021-11-30 14:53:20|5719.15|5719.15|5719.15|5719.15|5719.15|5719.15|5719.15|5719.15|0
1638284010000|2021-11-30 14:53:30|5719.5|5719.5|5718.44|5718.44|5719.5|5719.5|5718.44|5718.44|0
1638284020000|2021-11-30 14:53:40|5717.74|5717.74|5717.49|5717.49|5717.74|5717.74|5717.49|5717.49|0
1638284040000|2021-11-30 14:54:00|5716.78|5716.78|5715.8|5715.8|5716.78|5716.78|5715.8|5715.8|0
1638284050000|2021-11-30 14:54:10|5715.09|5715.09|5715.56|5715.56|5715.8|5715.8|5715.09|5715.09|0
1638284060000|2021-11-30 14:54:20|5716.27|5716.27|5716.39|5716.39|5716.39|5716.39|5716.27|5716.27|0
1638284080000|2021-11-30 14:54:40|5717.8|5717.8|5717.8|5717.8|5717.8|5717.8|5717.8|5717.8|0
1638284090000|2021-11-30 14:54:50|5719.21|5719.21|5717.06|5717.06|5719.21|5719.21|5717.06|5717.06|0
1638284100000|2021-11-30 14:55:00|5717.77|5717.77|5718.47|5718.47|5718.47|5718.47|5717.77|5717.77|0
1638284110000|2021-11-30 14:55:10|5719.89|5719.89|5719.89|5719.89|5721.3|5721.3|5719.89|5719.89|0
1638284130000|2021-11-30 14:55:30|5720.24|5720.24|5720.72|5720.72|5720.72|5720.72|5720.24|5720.24|0
1638284140000|2021-11-30 14:55:40|5721.07|5721.07|5722.24|5722.24|5722.24|5722.24|5721.07|5721.07|0
1638284150000|2021-11-30 14:55:50|5721.9|5721.9|5721.04|5721.04|5721.9|5721.9|5721.04|5721.04|0
1638284160000|2021-11-30 14:56:00|5720.79|5720.79|5721.07|5721.07|5721.07|5721.07|5720.79|5720.79|0
1638284170000|2021-11-30 14:56:10|5721.78|5721.78|5720.71|5720.71|5721.78|5721.78|5719.66|5719.66|0
1638284180000|2021-11-30 14:56:20|5720.59|5720.59|5720.59|5720.59|5720.59|5720.59|5719.88|5719.88|0
1638284190000|2021-11-30 14:56:30|5720.84|5720.84|5720.84|5720.84|5720.84|5720.84|5720.84|5720.84|0
1638284200000|2021-11-30 14:56:40|5720.13|5720.13|5719.66|5719.66|5720.13|5720.13|5719.31|5719.31|0
1638284210000|2021-11-30 14:56:50|5719.41|5719.41|5719.29|5719.29|5719.41|5719.41|5719.29|5719.29|0
1638284230000|2021-11-30 14:57:10|5718.59|5718.59|5718.35|5718.35|5718.59|5718.59|5718.35|5718.35|0
1638284240000|2021-11-30 14:57:20|5717.65|5717.65|5717.65|5717.65|5717.65|5717.65|5717.65|5717.65|0
1638284250000|2021-11-30 14:57:30|5717.53|5717.53|5717.28|5717.28|5717.53|5717.53|5717.28|5717.28|0
1638284260000|2021-11-30 14:57:40|5718.69|5718.69|5719.62|5719.62|5719.62|5719.62|5718.69|5718.69|0
1638284270000|2021-11-30 14:57:50|5720.33|5720.33|5721.12|5721.12|5721.12|5721.12|5720.33|5720.33|0
1638284290000|2021-11-30 14:58:10|5721.82|5721.82|5719|5719|5721.82|5721.82|5719|5719|0
1638284310000|2021-11-30 14:58:30|5718.66|5718.66|5718.32|5718.32|5718.66|5718.66|5718.32|5718.32|0
1638284320000|2021-11-30 14:58:40|5719.03|5719.03|5719.03|5719.03|5719.03|5719.03|5719.03|5719.03|0
1638284330000|2021-11-30 14:58:50|5719.73|5719.73|5719.46|5719.46|5719.73|5719.73|5719.46|5719.46|0
1638284340000|2021-11-30 14:59:00|5719.73|5719.73|5719.73|5719.73|5719.73|5719.73|5719.73|5719.73|0
1638284350000|2021-11-30 14:59:10|5718.32|5718.32|5718.32|5718.32|5718.32|5718.32|5718.32|5718.32|0
1638284360000|2021-11-30 14:59:20|5718.21|5718.21|5718.21|5718.21|5718.21|5718.21|5718.21|5718.21|0
1638284380000|2021-11-30 14:59:40|5718.91|5718.91|5718.91|5718.91|5718.91|5718.91|5718.91|5718.91|0
1638284390000|2021-11-30 14:59:50|5718.63|5718.63|5718.63|5718.63|5718.63|5718.63|5718.63|5718.63|0
1638284400000|2021-11-30 15:00:00|5717.93|5717.93|5717.69|5717.69|5718.4|5718.4|5716.99|5716.99|0
1638284410000|2021-11-30 15:00:10|5719.11|5719.11|5719.03|5719.03|5719.35|5719.35|5717.12|5717.12|0
1638284420000|2021-11-30 15:00:20|5719.15|5719.15|5719.37|5719.37|5721.48|5721.48|5719.15|5719.15|0
1638284430000|2021-11-30 15:00:30|5719.02|5719.02|5720.54|5720.54|5720.54|5720.54|5719.02|5719.02|0
1638284440000|2021-11-30 15:00:40|5721.25|5721.25|5720.31|5720.31|5721.25|5721.25|5720.31|5720.31|0
1638284450000|2021-11-30 15:00:50|5720.43|5720.43|5720.66|5720.66|5720.66|5720.66|5720.43|5720.43|0
1638284460000|2021-11-30 15:01:00|5721.37|5721.37|5721.13|5721.13|5721.48|5721.48|5721.13|5721.13|0
1638284470000|2021-11-30 15:01:10|5721.37|5721.37|5721.37|5721.37|5721.37|5721.37|5721.37|5721.37|0
1638284490000|2021-11-30 15:01:30|5720.66|5720.66|5721.71|5721.71|5721.71|5721.71|5720.66|5720.66|0
1638284500000|2021-11-30 15:01:40|5721.82|5721.82|5721.71|5721.71|5721.82|5721.82|5721.71|5721.71|0
1638284510000|2021-11-30 15:01:50|5721.47|5721.47|5721.43|5721.43|5721.71|5721.71|5721.43|5721.43|0
1638284520000|2021-11-30 15:02:00|5722.13|5722.13|5722.13|5722.13|5722.84|5722.84|5722.13|5722.13|0
1638284530000|2021-11-30 15:02:10|5723.54|5723.54|5723.4|5723.4|5723.54|5723.54|5722.84|5722.84|0
1638284540000|2021-11-30 15:02:20|5724.1|5724.1|5724.44|5724.44|5724.44|5724.44|5724.1|5724.1|0
1638284550000|2021-11-30 15:02:30|5723.73|5723.73|5724.44|5724.44|5724.44|5724.44|5723.73|5723.73|0
1638284560000|2021-11-30 15:02:40|5724.16|5724.16|5724.86|5724.86|5724.86|5724.86|5724.16|5724.16|0
1638284570000|2021-11-30 15:02:50|5725.57|5725.57|5725.57|5725.57|5725.57|5725.57|5725.57|5725.57|0
1638284580000|2021-11-30 15:03:00|5724.86|5724.86|5724.86|5724.86|5724.86|5724.86|5724.86|5724.86|0
1638284590000|2021-11-30 15:03:10|5724.63|5724.63|5723.46|5723.46|5724.63|5724.63|5723.46|5723.46|0
1638284600000|2021-11-30 15:03:20|5724.16|5724.16|5724.16|5724.16|5724.16|5724.16|5724.16|5724.16|0
1638284610000|2021-11-30 15:03:30|5723.93|5723.93|5723.93|5723.93|5723.93|5723.93|5723.93|5723.93|0
1638284620000|2021-11-30 15:03:40|5724.18|5724.18|5724.18|5724.18|5724.18|5724.18|5724.06|5724.06|0
1638284630000|2021-11-30 15:03:50|5724.41|5724.41|5724.78|5724.78|5725.23|5725.23|5724.41|5724.41|0
1638284640000|2021-11-30 15:04:00|5726.19|5726.19|5727.6|5727.6|5727.6|5727.6|5726.19|5726.19|0
1638284650000|2021-11-30 15:04:10|5726.89|5726.89|5726.89|5726.89|5726.89|5726.89|5726.19|5726.19|0
1638284660000|2021-11-30 15:04:20|5727.24|5727.24|5727.24|5727.24|5727.24|5727.24|5727.24|5727.24|0
1638284670000|2021-11-30 15:04:30|5726.54|5726.54|5726.54|5726.54|5726.54|5726.54|5726.54|5726.54|0
1638284680000|2021-11-30 15:04:40|5726.42|5726.42|5727.49|5727.49|5727.49|5727.49|5724.3|5724.3|0
1638284690000|2021-11-30 15:04:50|5728.11|5728.11|5729.51|5729.51|5730.22|5730.22|5728.11|5728.11|0
1638284700000|2021-11-30 15:05:00|5729.63|5729.63|5730.46|5730.46|5730.46|5730.46|5729.39|5729.39|0
1638284710000|2021-11-30 15:05:10|5729.05|5729.05|5729.64|5729.64|5729.76|5729.76|5729.05|5729.05|0
1638284720000|2021-11-30 15:05:20|5729.76|5729.76|5730.46|5730.46|5730.46|5730.46|5729.76|5729.76|0
1638284730000|2021-11-30 15:05:30|5730.58|5730.58|5730.58|5730.58|5730.58|5730.58|5730.58|5730.58|0
1638284740000|2021-11-30 15:05:40|5730.35|5730.35|5730.83|5730.83|5731.3|5731.3|5730.35|5730.35|0
1638284760000|2021-11-30 15:06:00|5731.18|5731.18|5731.55|5731.55|5731.55|5731.55|5731.18|5731.18|0
1638284770000|2021-11-30 15:06:10|5733.66|5733.66|5735.49|5735.49|5735.49|5735.49|5732.25|5732.25|0
1638284780000|2021-11-30 15:06:20|5736.19|5736.19|5736.19|5736.19|5736.19|5736.19|5735.49|5735.49|0
1638284790000|2021-11-30 15:06:30|5736.3|5736.3|5737.83|5737.83|5737.83|5737.83|5735.71|5735.71|0
1638284800000|2021-11-30 15:06:40|5738.54|5738.54|5739.13|5739.13|5739.13|5739.13|5738.42|5738.42|0
1638284810000|2021-11-30 15:06:50|5739.83|5739.83|5739.38|5739.38|5740.08|5740.08|5739.38|5739.38|0
1638284820000|2021-11-30 15:07:00|5739.73|5739.73|5738.2|5738.2|5740.32|5740.32|5738.2|5738.2|0
1638284830000|2021-11-30 15:07:10|5739.61|5739.61|5738.2|5738.2|5739.61|5739.61|5738.2|5738.2|0
1638284840000|2021-11-30 15:07:20|5737.49|5737.49|5737.49|5737.49|5737.49|5737.49|5737.49|5737.49|0
1638284850000|2021-11-30 15:07:30|5739.61|5739.61|5739.61|5739.61|5739.61|5739.61|5739.61|5739.61|0
1638284860000|2021-11-30 15:07:40|5739.73|5739.73|5739.73|5739.73|5739.73|5739.73|5739.02|5739.02|0
1638284870000|2021-11-30 15:07:50|5739.02|5739.02|5738.2|5738.2|5739.02|5739.02|5738.08|5738.08|0
1638284880000|2021-11-30 15:08:00|5738.08|5738.08|5738.79|5738.79|5738.79|5738.79|5738.08|5738.08|0
1638284890000|2021-11-30 15:08:10|5739.49|5739.49|5740.2|5740.2|5740.2|5740.2|5738.79|5738.79|0
1638284910000|2021-11-30 15:08:30|5739.49|5739.49|5739.01|5739.01|5739.49|5739.49|5739.01|5739.01|0
1638284920000|2021-11-30 15:08:40|5738.78|5738.78|5738.78|5738.78|5738.78|5738.78|5738.78|5738.78|0
1638284950000|2021-11-30 15:09:10|5738.07|5738.07|5738.07|5738.07|5739.48|5739.48|5738.07|5738.07|0
1638284960000|2021-11-30 15:09:20|5739.48|5739.48|5738.78|5738.78|5739.48|5739.48|5738.78|5738.78|0
1638284980000|2021-11-30 15:09:40|5740.19|5740.19|5739.06|5739.06|5740.19|5740.19|5738.78|5738.78|0
1638284990000|2021-11-30 15:09:50|5740.47|5740.47|5740.47|5740.47|5740.47|5740.47|5740.47|5740.47|0
1638285000000|2021-11-30 15:10:00|5739.06|5739.06|5739.06|5739.06|5739.06|5739.06|5739.06|5739.06|0
1638285010000|2021-11-30 15:10:10|5738.35|5738.35|5738.35|5738.35|5738.35|5738.35|5738.35|5738.35|0
1638285060000|2021-11-30 15:11:00|5737.64|5737.64|5735.37|5735.37|5737.64|5737.64|5735.37|5735.37|0
1638285070000|2021-11-30 15:11:10|5735.03|5735.03|5733.12|5733.12|5735.03|5735.03|5733.12|5733.12|0
1638285090000|2021-11-30 15:11:30|5733.47|5733.47|5735.12|5735.12|5735.12|5735.12|5733.47|5733.47|0
1638285120000|2021-11-30 15:12:00|5734.87|5734.87|5734.62|5734.62|5734.87|5734.87|5734.62|5734.62|0
1638285130000|2021-11-30 15:12:10|5735.32|5735.32|5735.32|5735.32|5735.44|5735.44|5735.32|5735.32|0
1638285150000|2021-11-30 15:12:30|5734.62|5734.62|5734.62|5734.62|5734.62|5734.62|5734.62|5734.62|0
1638285160000|2021-11-30 15:12:40|5734.5|5734.5|5734.39|5734.39|5734.5|5734.5|5734.39|5734.39|0
1638285180000|2021-11-30 15:13:00|5734.63|5734.63|5734.88|5734.88|5734.88|5734.88|5734.63|5734.63|0
1638285230000|2021-11-30 15:13:50|5734.18|5734.18|5733.47|5733.47|5734.18|5734.18|5733.47|5733.47|0
1638285240000|2021-11-30 15:14:00|5733.59|5733.59|5733.7|5733.7|5733.7|5733.7|5733.59|5733.59|0
1638285250000|2021-11-30 15:14:10|5734.41|5734.41|5735.54|5735.54|5735.54|5735.54|5734.13|5734.13|0
1638285260000|2021-11-30 15:14:20|5735.29|5735.29|5735.29|5735.29|5735.29|5735.29|5735.29|5735.29|0
1638285270000|2021-11-30 15:14:30|5736.71|5736.71|5736.47|5736.47|5736.71|5736.71|5736.47|5736.47|0
1638285290000|2021-11-30 15:14:50|5735.77|5735.77|5735.65|5735.65|5735.77|5735.77|5735.65|5735.65|0
1638285300000|2021-11-30 15:15:00|5735.9|5735.9|5735.9|5735.9|5735.9|5735.9|5735.9|5735.9|0
1638285310000|2021-11-30 15:15:10|5737.31|5737.31|5738.13|5738.13|5738.72|5738.72|5737.31|5737.31|0
1638285320000|2021-11-30 15:15:20|5738.84|5738.84|5739.54|5739.54|5739.54|5739.54|5738.84|5738.84|0
1638285330000|2021-11-30 15:15:30|5739.79|5739.79|5741.2|5741.2|5741.2|5741.2|5739.79|5739.79|0
1638285340000|2021-11-30 15:15:40|5742.16|5742.16|5743.06|5743.06|5743.06|5743.06|5742.16|5742.16|0
1638285350000|2021-11-30 15:15:50|5743.17|5743.17|5743.17|5743.17|5743.17|5743.17|5743.17|5743.17|0
1638285370000|2021-11-30 15:16:10|5742.89|5742.89|5742.89|5742.89|5742.89|5742.89|5742.89|5742.89|0
1638285380000|2021-11-30 15:16:20|5742.19|5742.19|5739.36|5739.36|5742.19|5742.19|5739.36|5739.36|0
1638285390000|2021-11-30 15:16:30|5739.03|5739.03|5739.03|5739.03|5739.03|5739.03|5739.03|5739.03|0
1638285400000|2021-11-30 15:16:40|5738.32|5738.32|5738.2|5738.2|5738.32|5738.32|5738.2|5738.2|0
1638285410000|2021-11-30 15:16:50|5737.5|5737.5|5737.5|5737.5|5737.5|5737.5|5737.5|5737.5|0
1638285420000|2021-11-30 15:17:00|5736.79|5736.79|5736.79|5736.79|5736.79|5736.79|5736.79|5736.79|0
1638285430000|2021-11-30 15:17:10|5736.91|5736.91|5738.55|5738.55|5738.55|5738.55|5736.91|5736.91|0
1638285440000|2021-11-30 15:17:20|5738.79|5738.79|5738.9|5738.9|5739.14|5739.14|5738.79|5738.79|0
1638285450000|2021-11-30 15:17:30|5738.67|5738.67|5738.67|5738.67|5738.67|5738.67|5738.67|5738.67|0
1638285470000|2021-11-30 15:17:50|5738.55|5738.55|5738.44|5738.44|5738.55|5738.55|5738.44|5738.44|0
1638285480000|2021-11-30 15:18:00|5739.85|5739.85|5739.85|5739.85|5739.85|5739.85|5739.85|5739.85|0
1638285490000|2021-11-30 15:18:10|5739.73|5739.73|5739.73|5739.73|5739.73|5739.73|5739.73|5739.73|0
1638285500000|2021-11-30 15:18:20|5739.03|5739.03|5739.03|5739.03|5739.03|5739.03|5739.03|5739.03|0
1638285510000|2021-11-30 15:18:30|5739.73|5739.73|5739.73|5739.73|5739.73|5739.73|5739.73|5739.73|0
1638285520000|2021-11-30 15:18:40|5740.08|5740.08|5739.8|5739.8|5740.08|5740.08|5739.8|5739.8|0
1638285530000|2021-11-30 15:18:50|5739.1|5739.1|5739.1|5739.1|5739.1|5739.1|5738.39|5738.39|0
1638285540000|2021-11-30 15:19:00|5738.75|5738.75|5739.45|5739.45|5739.45|5739.45|5738.75|5738.75|0
1638285560000|2021-11-30 15:19:20|5740.16|5740.16|5741.08|5741.08|5741.2|5741.2|5740.16|5740.16|0
1638285570000|2021-11-30 15:19:30|5740.38|5740.38|5740.38|5740.38|5740.38|5740.38|5740.38|5740.38|0
1638285580000|2021-11-30 15:19:40|5740.26|5740.26|5740.26|5740.26|5740.26|5740.26|5740.26|5740.26|0
1638285590000|2021-11-30 15:19:50|5740.97|5740.97|5740.63|5740.63|5741.22|5741.22|5740.51|5740.51|0
1638285610000|2021-11-30 15:20:10|5742.04|5742.04|5742.04|5742.04|5742.04|5742.04|5742.04|5742.04|0
1638285620000|2021-11-30 15:20:20|5741.92|5741.92|5742.63|5742.63|5742.63|5742.63|5741.92|5741.92|0
1638285630000|2021-11-30 15:20:30|5742.75|5742.75|5742.75|5742.75|5742.75|5742.75|5742.75|5742.75|0
1638285640000|2021-11-30 15:20:40|5742.41|5742.41|5740.99|5740.99|5742.41|5742.41|5740.99|5740.99|0
1638285650000|2021-11-30 15:20:50|5741.23|5741.23|5740.99|5740.99|5741.23|5741.23|5740.99|5740.99|0
1638285660000|2021-11-30 15:21:00|5740.29|5740.29|5740.29|5740.29|5740.29|5740.29|5740.29|5740.29|0
1638285670000|2021-11-30 15:21:10|5740.54|5740.54|5740.26|5740.26|5740.54|5740.54|5740.26|5740.26|0
1638285690000|2021-11-30 15:21:30|5740.38|5740.38|5740.38|5740.38|5740.49|5740.49|5740.38|5740.38|0
1638285700000|2021-11-30 15:21:40|5739.67|5739.67|5739.67|5739.67|5739.67|5739.67|5739.67|5739.67|0
1638285720000|2021-11-30 15:22:00|5739.55|5739.55|5739.55|5739.55|5739.55|5739.55|5739.55|5739.55|0
1638285790000|2021-11-30 15:23:10|5740.26|5740.26|5740.26|5740.26|5740.26|5740.26|5740.26|5740.26|0
1638285810000|2021-11-30 15:23:30|5738.85|5738.85|5738.85|5738.85|5738.85|5738.85|5738.85|5738.85|0
1638285820000|2021-11-30 15:23:40|5738.96|5738.96|5740.38|5740.38|5740.38|5740.38|5738.96|5738.96|0
1638285840000|2021-11-30 15:24:00|5740.71|5740.71|5740.71|5740.71|5740.71|5740.71|5740.71|5740.71|0
1638285870000|2021-11-30 15:24:30|5740.96|5740.96|5740.96|5740.96|5740.96|5740.96|5740.96|5740.96|0
1638285880000|2021-11-30 15:24:40|5739.55|5739.55|5739.32|5739.32|5739.55|5739.55|5739.32|5739.32|0
1638285900000|2021-11-30 15:25:00|5740.02|5740.02|5739.55|5739.55|5740.26|5740.26|5739.55|5739.55|0
1638285910000|2021-11-30 15:25:10|5738.84|5738.84|5738.6|5738.6|5738.84|5738.84|5738.6|5738.6|0
1638285920000|2021-11-30 15:25:20|5738.36|5738.36|5738.48|5738.48|5738.48|5738.48|5738.36|5738.36|0
1638285930000|2021-11-30 15:25:30|5738.6|5738.6|5738.71|5738.71|5738.71|5738.71|5738.6|5738.6|0
1638285940000|2021-11-30 15:25:40|5738.83|5738.83|5738.83|5738.83|5738.83|5738.83|5738.83|5738.83|0
1638285970000|2021-11-30 15:26:10|5739.08|5739.08|5739.2|5739.2|5739.2|5739.2|5738.96|5738.96|0
1638285980000|2021-11-30 15:26:20|5739.53|5739.53|5739.53|5739.53|5739.53|5739.53|5739.53|5739.53|0
1638285990000|2021-11-30 15:26:30|5740.24|5740.24|5738.83|5738.83|5740.24|5740.24|5738.83|5738.83|0
1638286020000|2021-11-30 15:27:00|5738.71|5738.71|5738.83|5738.83|5738.83|5738.83|5738.71|5738.71|0
1638286030000|2021-11-30 15:27:10|5738.55|5738.55|5739.26|5739.26|5739.26|5739.26|5738.55|5738.55|0
1638286040000|2021-11-30 15:27:20|5739.96|5739.96|5739.96|5739.96|5739.96|5739.96|5739.96|5739.96|0
1638286050000|2021-11-30 15:27:30|5740.19|5740.19|5739.86|5739.86|5740.19|5740.19|5739.86|5739.86|0
1638286060000|2021-11-30 15:27:40|5739.74|5739.74|5739.86|5739.86|5739.86|5739.86|5739.74|5739.74|0
1638286070000|2021-11-30 15:27:50|5739.74|5739.74|5737.62|5737.62|5739.74|5739.74|5737.62|5737.62|0
1638286090000|2021-11-30 15:28:10|5737.37|5737.37|5735.96|5735.96|5737.37|5737.37|5735.96|5735.96|0
1638286100000|2021-11-30 15:28:20|5736.67|5736.67|5736.67|5736.67|5736.67|5736.67|5736.67|5736.67|0
1638286120000|2021-11-30 15:28:40|5736.78|5736.78|5736.78|5736.78|5736.78|5736.78|5736.78|5736.78|0
1638286130000|2021-11-30 15:28:50|5737.03|5737.03|5737.03|5737.03|5737.03|5737.03|5737.03|5737.03|0
1638286140000|2021-11-30 15:29:00|5736.33|5736.33|5735.46|5735.46|5736.33|5736.33|5735.46|5735.46|0
1638286150000|2021-11-30 15:29:10|5734.96|5734.96|5734.71|5734.71|5734.96|5734.96|5734.71|5734.71|0
1638286160000|2021-11-30 15:29:20|5734.37|5734.37|5732.26|5732.26|5734.37|5734.37|5732.26|5732.26|0
1638286170000|2021-11-30 15:29:30|5731.55|5731.55|5731.32|5731.32|5731.55|5731.55|5731.32|5731.32|0
1638286180000|2021-11-30 15:29:40|5731.07|5731.07|5732.01|5732.01|5732.12|5732.12|5731.07|5731.07|0
1638286190000|2021-11-30 15:29:50|5731.76|5731.76|5732.12|5732.12|5732.65|5732.65|5730.13|5730.13|0
1638286200000|2021-11-30 15:30:00|5732.83|5732.83|5732.59|5732.59|5732.83|5732.83|5731.77|5731.77|0
1638286210000|2021-11-30 15:30:10|5732.48|5732.48|5736.81|5736.81|5736.81|5736.81|5732.48|5732.48|0
1638286220000|2021-11-30 15:30:20|5736.69|5736.69|5735.5|5735.5|5736.69|5736.69|5735.39|5735.39|0
1638286230000|2021-11-30 15:30:30|5734.8|5734.8|5735.5|5735.5|5735.5|5735.5|5734.8|5734.8|0
1638286240000|2021-11-30 15:30:40|5735.38|5735.38|5735.73|5735.73|5735.73|5735.73|5735.38|5735.38|0
1638286250000|2021-11-30 15:30:50|5735.85|5735.85|5735.28|5735.28|5735.85|5735.85|5735.04|5735.04|0
1638286260000|2021-11-30 15:31:00|5735.16|5735.16|5733.04|5733.04|5735.16|5735.16|5733.04|5733.04|0
1638286270000|2021-11-30 15:31:10|5733.75|5733.75|5733.97|5733.97|5733.97|5733.97|5733.63|5733.63|0
1638286280000|2021-11-30 15:31:20|5733.63|5733.63|5733.63|5733.63|5733.63|5733.63|5733.63|5733.63|0
1638286290000|2021-11-30 15:31:30|5734.34|5734.34|5734.82|5734.82|5735.76|5735.76|5734.34|5734.34|0
1638286300000|2021-11-30 15:31:40|5734.45|5734.45|5733.75|5733.75|5735.41|5735.41|5733.75|5733.75|0
1638286310000|2021-11-30 15:31:50|5733.51|5733.51|5733.04|5733.04|5733.75|5733.75|5733.04|5733.04|0
1638286320000|2021-11-30 15:32:00|5732.76|5732.76|5731.62|5731.62|5732.76|5732.76|5731.62|5731.62|0
1638286330000|2021-11-30 15:32:10|5731.28|5731.28|5731.99|5731.99|5732.69|5732.69|5731.28|5731.28|0
1638286340000|2021-11-30 15:32:20|5731.49|5731.49|5730.87|5730.87|5731.49|5731.49|5730.87|5730.87|0
1638286350000|2021-11-30 15:32:30|5731.12|5731.12|5731.83|5731.83|5731.83|5731.83|5731.12|5731.12|0
1638286370000|2021-11-30 15:32:50|5733.24|5733.24|5734.34|5734.34|5734.34|5734.34|5732.89|5732.89|0
1638286380000|2021-11-30 15:33:00|5735.76|5735.76|5736.11|5736.11|5736.11|5736.11|5735.76|5735.76|0
1638286390000|2021-11-30 15:33:10|5735.99|5735.99|5736.58|5736.58|5736.58|5736.58|5735.99|5735.99|0
1638286400000|2021-11-30 15:33:20|5737.28|5737.28|5737.28|5737.28|5737.28|5737.28|5737.28|5737.28|0
1638286420000|2021-11-30 15:33:40|5737.17|5737.17|5738.35|5738.35|5738.35|5738.35|5737.17|5737.17|0
1638286430000|2021-11-30 15:33:50|5737.65|5737.65|5737.65|5737.65|5737.65|5737.65|5737.65|5737.65|0
1638286440000|2021-11-30 15:34:00|5737.93|5737.93|5738.21|5738.21|5738.21|5738.21|5737.93|5737.93|0
1638286450000|2021-11-30 15:34:10|5738.09|5738.09|5738.21|5738.21|5738.21|5738.21|5738.09|5738.09|0
1638286460000|2021-11-30 15:34:20|5736.79|5736.79|5736.68|5736.68|5736.79|5736.79|5736.68|5736.68|0
1638286470000|2021-11-30 15:34:30|5736.4|5736.4|5736.15|5736.15|5736.4|5736.4|5736.15|5736.15|0
1638286480000|2021-11-30 15:34:40|5734.74|5734.74|5734.62|5734.62|5734.74|5734.74|5734.5|5734.5|0
1638286500000|2021-11-30 15:35:00|5733.21|5733.21|5732.98|5732.98|5733.46|5733.46|5732.98|5732.98|0
1638286510000|2021-11-30 15:35:10|5734.39|5734.39|5735.21|5735.21|5735.21|5735.21|5734.39|5734.39|0
1638286520000|2021-11-30 15:35:20|5735.33|5735.33|5735.56|5735.56|5735.56|5735.56|5735.33|5735.33|0
1638286530000|2021-11-30 15:35:30|5736.27|5736.27|5735.44|5735.44|5736.27|5736.27|5735.44|5735.44|0
1638286550000|2021-11-30 15:35:50|5734.74|5734.74|5734.74|5734.74|5734.74|5734.74|5734.74|5734.74|0
1638286560000|2021-11-30 15:36:00|5734.49|5734.49|5732.76|5732.76|5734.49|5734.49|5732.76|5732.76|0
1638286570000|2021-11-30 15:36:10|5732.48|5732.48|5732.71|5732.71|5732.71|5732.71|5732.36|5732.36|0
1638286580000|2021-11-30 15:36:20|5731.3|5731.3|5731.18|5731.18|5731.3|5731.3|5731.18|5731.18|0
1638286590000|2021-11-30 15:36:30|5731.06|5731.06|5726.91|5726.91|5731.06|5731.06|5726.91|5726.91|0
1638286600000|2021-11-30 15:36:40|5727.03|5727.03|5727.04|5727.04|5727.38|5727.38|5727.03|5727.03|0
1638286610000|2021-11-30 15:36:50|5725.63|5725.63|5725.63|5725.63|5725.63|5725.63|5725.63|5725.63|0
1638286620000|2021-11-30 15:37:00|5725.38|5725.38|5723.01|5723.01|5725.38|5725.38|5722.76|5722.76|0
1638286630000|2021-11-30 15:37:10|5723.72|5723.72|5723.72|5723.72|5723.72|5723.72|5723.72|5723.72|0
1638286640000|2021-11-30 15:37:20|5724.42|5724.42|5723.6|5723.6|5724.42|5724.42|5723.6|5723.6|0
1638286650000|2021-11-30 15:37:30|5723.32|5723.32|5722.5|5722.5|5723.32|5723.32|5722.5|5722.5|0
1638286660000|2021-11-30 15:37:40|5722.38|5722.38|5720.97|5720.97|5722.38|5722.38|5720.97|5720.97|0
1638286680000|2021-11-30 15:38:00|5719.98|5719.98|5720.09|5720.09|5720.09|5720.09|5719.98|5719.98|0
1638286690000|2021-11-30 15:38:10|5719.86|5719.86|5719.86|5719.86|5719.86|5719.86|5719.15|5719.15|0
1638286700000|2021-11-30 15:38:20|5718.17|5718.17|5720.4|5720.4|5720.4|5720.4|5717.01|5717.01|0
1638286710000|2021-11-30 15:38:30|5721.11|5721.11|5720.97|5720.97|5722.28|5722.28|5720.97|5720.97|0
1638286730000|2021-11-30 15:38:50|5720.74|5720.74|5721.44|5721.44|5721.44|5721.44|5720.74|5720.74|0
1638286740000|2021-11-30 15:39:00|5722|5722|5723.68|5723.68|5723.68|5723.68|5720.47|5720.47|0
1638286750000|2021-11-30 15:39:10|5722.97|5722.97|5723.22|5723.22|5723.22|5723.22|5722.97|5722.97|0
1638286760000|2021-11-30 15:39:20|5722.51|5722.51|5722.51|5722.51|5722.51|5722.51|5722.51|5722.51|0
1638286770000|2021-11-30 15:39:30|5722.28|5722.28|5722.28|5722.28|5722.28|5722.28|5722.28|5722.28|0
1638286780000|2021-11-30 15:39:40|5722.4|5722.4|5722.4|5722.4|5722.4|5722.4|5722.4|5722.4|0
1638286790000|2021-11-30 15:39:50|5722.28|5722.28|5721.46|5721.46|5722.28|5722.28|5721.46|5721.46|0
1638286800000|2021-11-30 15:40:00|5721.18|5721.18|5721.88|5721.88|5721.88|5721.88|5721.18|5721.18|0
1638286820000|2021-11-30 15:40:20|5721.77|5721.77|5721.77|5721.77|5721.77|5721.77|5721.77|5721.77|0
1638286830000|2021-11-30 15:40:30|5722.47|5722.47|5722.93|5722.93|5723.18|5723.18|5722.47|5722.47|0
1638286840000|2021-11-30 15:40:40|5723.05|5723.05|5723.63|5723.63|5723.63|5723.63|5723.05|5723.05|0
1638286860000|2021-11-30 15:41:00|5723.91|5723.91|5723.91|5723.91|5723.91|5723.91|5723.91|5723.91|0
1638286870000|2021-11-30 15:41:10|5724.03|5724.03|5724.26|5724.26|5724.26|5724.26|5724.03|5724.03|0
1638286880000|2021-11-30 15:41:20|5724.51|5724.51|5723.81|5723.81|5724.51|5724.51|5723.81|5723.81|0
1638286890000|2021-11-30 15:41:30|5723.69|5723.69|5723.69|5723.69|5723.69|5723.69|5723.69|5723.69|0
1638286900000|2021-11-30 15:41:40|5723.97|5723.97|5724.67|5724.67|5724.67|5724.67|5723.97|5723.97|0
1638286910000|2021-11-30 15:41:50|5723.97|5723.97|5725.01|5725.01|5725.01|5725.01|5723.97|5723.97|0
1638286920000|2021-11-30 15:42:00|5724.73|5724.73|5725.44|5725.44|5725.44|5725.44|5724.73|5724.73|0
1638286930000|2021-11-30 15:42:10|5725.56|5725.56|5726.04|5726.04|5726.04|5726.04|5725.56|5725.56|0
1638286940000|2021-11-30 15:42:20|5726.38|5726.38|5726.26|5726.26|5726.63|5726.63|5726.26|5726.26|0
1638286960000|2021-11-30 15:42:40|5726.97|5726.97|5726.14|5726.14|5726.97|5726.97|5726.14|5726.14|0
1638286970000|2021-11-30 15:42:50|5726.39|5726.39|5726.39|5726.39|5726.39|5726.39|5726.39|5726.39|0
1638286980000|2021-11-30 15:43:00|5727.35|5727.35|5727.1|5727.1|5727.35|5727.35|5727.1|5727.1|0
1638286990000|2021-11-30 15:43:10|5726.87|5726.87|5726.98|5726.98|5726.98|5726.98|5725.45|5725.45|0
1638287000000|2021-11-30 15:43:20|5727.69|5727.69|5727.97|5727.97|5729.1|5729.1|5727.69|5727.69|0
1638287010000|2021-11-30 15:43:30|5728.67|5728.67|5729.74|5729.74|5729.74|5729.74|5728.67|5728.67|0
1638287020000|2021-11-30 15:43:40|5731.16|5731.16|5732.85|5732.85|5733.09|5733.09|5731.16|5731.16|0
1638287030000|2021-11-30 15:43:50|5732.96|5732.96|5732.6|5732.6|5732.96|5732.96|5732.6|5732.6|0
1638287040000|2021-11-30 15:44:00|5732.85|5732.85|5732.85|5732.85|5732.85|5732.85|5732.85|5732.85|0
1638287050000|2021-11-30 15:44:10|5732.14|5732.14|5733.55|5733.55|5733.55|5733.55|5732.14|5732.14|0
1638287060000|2021-11-30 15:44:20|5732.85|5732.85|5732.73|5732.73|5732.85|5732.85|5732.73|5732.73|0
1638287070000|2021-11-30 15:44:30|5732.02|5732.02|5732.73|5732.73|5732.73|5732.73|5732.02|5732.02|0
1638287090000|2021-11-30 15:44:50|5731.32|5731.32|5731.32|5731.32|5731.32|5731.32|5731.32|5731.32|0
1638287100000|2021-11-30 15:45:00|5732.02|5732.02|5732.14|5732.14|5733.55|5733.55|5731.43|5731.43|0
1638287110000|2021-11-30 15:45:10|5732.02|5732.02|5732.02|5732.02|5732.02|5732.02|5732.02|5732.02|0
1638287120000|2021-11-30 15:45:20|5731.74|5731.74|5731.74|5731.74|5731.74|5731.74|5731.74|5731.74|0
1638287130000|2021-11-30 15:45:30|5731.25|5731.25|5731.25|5731.25|5731.25|5731.25|5731.25|5731.25|0
1638287140000|2021-11-30 15:45:40|5730.54|5730.54|5727.97|5727.97|5730.54|5730.54|5727.72|5727.72|0
1638287160000|2021-11-30 15:46:00|5727.26|5727.26|5727.26|5727.26|5727.26|5727.26|5727.26|5727.26|0
1638287170000|2021-11-30 15:46:10|5726.92|5726.92|5727.91|5727.91|5727.91|5727.91|5726.92|5726.92|0
1638287180000|2021-11-30 15:46:20|5728.61|5728.61|5728.61|5728.61|5728.61|5728.61|5728.61|5728.61|0
1638287190000|2021-11-30 15:46:30|5728.95|5728.95|5728.95|5728.95|5728.95|5728.95|5728.95|5728.95|0
1638287200000|2021-11-30 15:46:40|5729.07|5729.07|5731.76|5731.76|5731.76|5731.76|5729.07|5729.07|0
1638287210000|2021-11-30 15:46:50|5733.88|5733.88|5733.17|5733.17|5733.88|5733.88|5733.17|5733.17|0
1638287220000|2021-11-30 15:47:00|5733.51|5733.51|5733.51|5733.51|5733.51|5733.51|5733.51|5733.51|0
1638287230000|2021-11-30 15:47:10|5734.21|5734.21|5736.72|5736.72|5736.72|5736.72|5734.21|5734.21|0
1638287250000|2021-11-30 15:47:30|5737.06|5737.06|5737.06|5737.06|5737.06|5737.06|5737.06|5737.06|0
1638287270000|2021-11-30 15:47:50|5736.94|5736.94|5738.36|5738.36|5738.36|5738.36|5736.94|5736.94|0
1638287280000|2021-11-30 15:48:00|5738.24|5738.24|5738.12|5738.12|5738.24|5738.24|5738.12|5738.12|0
1638287290000|2021-11-30 15:48:10|5737.87|5737.87|5735.88|5735.88|5737.87|5737.87|5735.88|5735.88|0
1638287300000|2021-11-30 15:48:20|5734.46|5734.46|5734.12|5734.12|5734.46|5734.46|5734.12|5734.12|0
1638287310000|2021-11-30 15:48:30|5733.88|5733.88|5730.66|5730.66|5733.88|5733.88|5730.66|5730.66|0
1638287320000|2021-11-30 15:48:40|5730.41|5730.41|5731.11|5731.11|5731.11|5731.11|5730.41|5730.41|0
1638287340000|2021-11-30 15:49:00|5731|5731|5731|5731|5731|5731|5731|5731|0
1638287350000|2021-11-30 15:49:10|5731.11|5731.11|5731.94|5731.94|5731.94|5731.94|5731.11|5731.11|0
1638287360000|2021-11-30 15:49:20|5732.05|5732.05|5731.35|5731.35|5732.05|5732.05|5731.35|5731.35|0
1638287370000|2021-11-30 15:49:30|5730.64|5730.64|5730.64|5730.64|5730.64|5730.64|5730.64|5730.64|0
1638287380000|2021-11-30 15:49:40|5731.35|5731.35|5727.88|5727.88|5731.35|5731.35|5727.88|5727.88|0
1638287390000|2021-11-30 15:49:50|5727.65|5727.65|5727.65|5727.65|5727.65|5727.65|5727.65|5727.65|0
1638287400000|2021-11-30 15:50:00|5726.94|5726.94|5725.53|5725.53|5726.94|5726.94|5725.53|5725.53|0
1638287420000|2021-11-30 15:50:20|5724.12|5724.12|5724.24|5724.24|5724.24|5724.24|5724.12|5724.12|0
1638287430000|2021-11-30 15:50:30|5723.53|5723.53|5723.41|5723.41|5723.53|5723.53|5723.41|5723.41|0
1638287440000|2021-11-30 15:50:40|5723.17|5723.17|5722|5722|5723.17|5723.17|5722|5722|0
1638287450000|2021-11-30 15:50:50|5722.71|5722.71|5722.71|5722.71|5722.71|5722.71|5722.71|5722.71|0
1638287460000|2021-11-30 15:51:00|5723.42|5723.42|5723.42|5723.42|5723.42|5723.42|5723.42|5723.42|0
1638287470000|2021-11-30 15:51:10|5724.12|5724.12|5725.78|5725.78|5725.78|5725.78|5724.12|5724.12|0
1638287500000|2021-11-30 15:51:40|5725.53|5725.53|5724.12|5724.12|5725.53|5725.53|5724.12|5724.12|0
1638287510000|2021-11-30 15:51:50|5723.78|5723.78|5722.12|5722.12|5723.78|5723.78|5722.12|5722.12|0
1638287520000|2021-11-30 15:52:00|5722.83|5722.83|5722.12|5722.12|5722.83|5722.83|5722.12|5722.12|0
1638287530000|2021-11-30 15:52:10|5722.83|5722.83|5721.35|5721.35|5722.83|5722.83|5721.35|5721.35|0
1638287540000|2021-11-30 15:52:20|5721.01|5721.01|5722.18|5722.18|5723.71|5723.71|5721.01|5721.01|0
1638287550000|2021-11-30 15:52:30|5721.48|5721.48|5720.77|5720.77|5721.48|5721.48|5718.65|5718.65|0
1638287560000|2021-11-30 15:52:40|5720.07|5720.07|5720.07|5720.07|5720.07|5720.07|5720.07|5720.07|0
1638287570000|2021-11-30 15:52:50|5719.36|5719.36|5718.66|5718.66|5719.36|5719.36|5718.66|5718.66|0
1638287580000|2021-11-30 15:53:00|5717.95|5717.95|5717.01|5717.01|5717.95|5717.95|5717.01|5717.01|0
1638287590000|2021-11-30 15:53:10|5716.73|5716.73|5712.95|5712.95|5716.73|5716.73|5712.95|5712.95|0
1638287600000|2021-11-30 15:53:20|5715.78|5715.78|5715.78|5715.78|5715.78|5715.78|5715.78|5715.78|0
1638287610000|2021-11-30 15:53:30|5715.07|5715.07|5715.19|5715.19|5715.47|5715.47|5715.07|5715.07|0
1638287620000|2021-11-30 15:53:40|5714.95|5714.95|5714.73|5714.73|5715.07|5715.07|5714.73|5714.73|0
1638287630000|2021-11-30 15:53:50|5715.44|5715.44|5716.26|5716.26|5716.97|5716.97|5715.44|5715.44|0
1638287640000|2021-11-30 15:54:00|5716.01|5716.01|5718.36|5718.36|5718.36|5718.36|5715.67|5715.67|0
1638287650000|2021-11-30 15:54:10|5718.13|5718.13|5718.44|5718.44|5718.44|5718.44|5717.03|5717.03|0
1638287660000|2021-11-30 15:54:20|5717.03|5717.03|5718.44|5718.44|5718.44|5718.44|5717.03|5717.03|0
1638287670000|2021-11-30 15:54:30|5719.15|5719.15|5719.73|5719.73|5719.73|5719.73|5719.03|5719.03|0
1638287680000|2021-11-30 15:54:40|5719.98|5719.98|5719.28|5719.28|5719.98|5719.98|5719.28|5719.28|0
1638287690000|2021-11-30 15:54:50|5718.93|5718.93|5719.16|5719.16|5719.16|5719.16|5718.93|5718.93|0
1638287700000|2021-11-30 15:55:00|5717.75|5717.75|5717.5|5717.5|5717.75|5717.75|5716.79|5716.79|0
1638287710000|2021-11-30 15:55:10|5713.97|5713.97|5713.99|5713.99|5716.09|5716.09|5713.26|5713.26|0
1638287720000|2021-11-30 15:55:20|5713.49|5713.49|5710.32|5710.32|5713.74|5713.74|5710.32|5710.32|0
1638287730000|2021-11-30 15:55:30|5711.74|5711.74|5711.03|5711.03|5711.74|5711.74|5711.03|5711.03|0
1638287740000|2021-11-30 15:55:40|5711.74|5711.74|5712.44|5712.44|5712.44|5712.44|5711.03|5711.03|0
1638287750000|2021-11-30 15:55:50|5713.12|5713.12|5713.83|5713.83|5713.83|5713.83|5713.12|5713.12|0
1638287760000|2021-11-30 15:56:00|5715.94|5715.94|5715.24|5715.24|5715.94|5715.94|5715.24|5715.24|0
1638287770000|2021-11-30 15:56:10|5713.83|5713.83|5715.24|5715.24|5715.24|5715.24|5713.83|5713.83|0
1638287780000|2021-11-30 15:56:20|5715.49|5715.49|5716.19|5716.19|5716.19|5716.19|5715.49|5715.49|0
1638287790000|2021-11-30 15:56:30|5715.49|5715.49|5716.78|5716.78|5716.78|5716.78|5714.66|5714.66|0
1638287800000|2021-11-30 15:56:40|5716.08|5716.08|5717.83|5717.83|5717.83|5717.83|5716.08|5716.08|0
1638287810000|2021-11-30 15:56:50|5717.12|5717.12|5714.89|5714.89|5717.12|5717.12|5714.89|5714.89|0
1638287820000|2021-11-30 15:57:00|5715.59|5715.59|5714.55|5714.55|5716.3|5716.3|5714.55|5714.55|0
1638287830000|2021-11-30 15:57:10|5715.96|5715.96|5715.68|5715.68|5715.96|5715.96|5715.68|5715.68|0
1638287840000|2021-11-30 15:57:20|5714.97|5714.97|5714.15|5714.15|5714.97|5714.97|5714.15|5714.15|0
1638287850000|2021-11-30 15:57:30|5713.45|5713.45|5713.22|5713.22|5713.45|5713.45|5712.28|5712.28|0
1638287860000|2021-11-30 15:57:40|5714.64|5714.64|5715.34|5715.34|5715.34|5715.34|5714.64|5714.64|0
1638287870000|2021-11-30 15:57:50|5714.64|5714.64|5713.22|5713.22|5714.64|5714.64|5713.22|5713.22|0
1638287880000|2021-11-30 15:58:00|5713.93|5713.93|5714.97|5714.97|5714.97|5714.97|5713.93|5713.93|0
1638287890000|2021-11-30 15:58:10|5715.22|5715.22|5715.5|5715.5|5715.5|5715.5|5715.22|5715.22|0
1638287900000|2021-11-30 15:58:20|5714.09|5714.09|5713.5|5713.5|5714.09|5714.09|5713.38|5713.38|0
1638287910000|2021-11-30 15:58:30|5714.21|5714.21|5712.68|5712.68|5714.21|5714.21|5712.68|5712.68|0
1638287920000|2021-11-30 15:58:40|5713.38|5713.38|5713.72|5713.72|5713.72|5713.72|5713.38|5713.38|0
1638287930000|2021-11-30 15:58:50|5714.43|5714.43|5714.43|5714.43|5714.43|5714.43|5714.43|5714.43|0
1638287940000|2021-11-30 15:59:00|5715.13|5715.13|5715.13|5715.13|5715.84|5715.84|5715.13|5715.13|0
1638287950000|2021-11-30 15:59:10|5716.55|5716.55|5715.84|5715.84|5716.55|5716.55|5715.13|5715.13|0
1638287960000|2021-11-30 15:59:20|5716.07|5716.07|5717.28|5717.28|5717.28|5717.28|5716.07|5716.07|0
1638287980000|2021-11-30 15:59:40|5720.1|5720.1|5716.72|5716.72|5720.1|5720.1|5716.72|5716.72|0
1638287990000|2021-11-30 15:59:50|5717.43|5717.43|5715.8|5715.8|5718.41|5718.41|5715.09|5715.09|0
1638288000000|2021-11-30 16:00:00|5715.09|5715.09|5715.09|5715.09|5715.09|5715.09|5715.09|5715.09|0
1638288010000|2021-11-30 16:00:10|5714.38|5714.38|5714.38|5714.38|5714.38|5714.38|5714.38|5714.38|0
1638288020000|2021-11-30 16:00:20|5712.97|5712.97|5713.4|5713.4|5714.1|5714.1|5712.69|5712.69|0
1638288030000|2021-11-30 16:00:30|5713.52|5713.52|5714.22|5714.22|5714.22|5714.22|5713.52|5713.52|0
1638288040000|2021-11-30 16:00:40|5712.1|5712.1|5713.99|5713.99|5713.99|5713.99|5711.87|5711.87|0
1638288060000|2021-11-30 16:01:00|5713.28|5713.28|5713.28|5713.28|5713.99|5713.99|5712.58|5712.58|0
1638288070000|2021-11-30 16:01:10|5713.17|5713.17|5712.92|5712.92|5713.17|5713.17|5712.21|5712.21|0
1638288080000|2021-11-30 16:01:20|5712.21|5712.21|5712.21|5712.21|5712.21|5712.21|5712.21|5712.21|0
1638288090000|2021-11-30 16:01:30|5713.62|5713.62|5713.61|5713.61|5713.62|5713.62|5713.37|5713.37|0
1638288100000|2021-11-30 16:01:40|5713.72|5713.72|5713.72|5713.72|5713.72|5713.72|5713.72|5713.72|0
1638288120000|2021-11-30 16:02:00|5713.97|5713.97|5714.5|5714.5|5714.5|5714.5|5713.97|5713.97|0
1638288130000|2021-11-30 16:02:10|5714.62|5714.62|5715.32|5715.32|5715.32|5715.32|5714.62|5714.62|0
1638288140000|2021-11-30 16:02:20|5714.62|5714.62|5713.21|5713.21|5714.62|5714.62|5713.21|5713.21|0
1638288160000|2021-11-30 16:02:40|5713.09|5713.09|5713.21|5713.21|5713.21|5713.21|5713.09|5713.09|0
1638288170000|2021-11-30 16:02:50|5713.91|5713.91|5713.91|5713.91|5713.91|5713.91|5713.91|5713.91|0
1638288180000|2021-11-30 16:03:00|5714.62|5714.62|5714.62|5714.62|5714.62|5714.62|5714.62|5714.62|0
1638288190000|2021-11-30 16:03:10|5715.32|5715.32|5716.98|5716.98|5716.98|5716.98|5715.32|5715.32|0
1638288200000|2021-11-30 16:03:20|5717.69|5717.69|5717.94|5717.94|5717.94|5717.94|5717.69|5717.69|0
1638288210000|2021-11-30 16:03:30|5718.28|5718.28|5718.28|5718.28|5718.98|5718.98|5718.28|5718.28|0
1638288220000|2021-11-30 16:03:40|5718.98|5718.98|5719.69|5719.69|5719.69|5719.69|5718.98|5718.98|0
1638288230000|2021-11-30 16:03:50|5719.81|5719.81|5720.76|5720.76|5720.76|5720.76|5719.81|5719.81|0
1638288240000|2021-11-30 16:04:00|5721.01|5721.01|5721.13|5721.13|5721.83|5721.83|5721.01|5721.01|0
1638288250000|2021-11-30 16:04:10|5721.24|5721.24|5720.54|5720.54|5721.24|5721.24|5720.54|5720.54|0
1638288260000|2021-11-30 16:04:20|5721.24|5721.24|5721.24|5721.24|5721.24|5721.24|5721.24|5721.24|0
1638288280000|2021-11-30 16:04:40|5721.49|5721.49|5722.54|5722.54|5722.54|5722.54|5721.49|5721.49|0
1638288300000|2021-11-30 16:05:00|5722.26|5722.26|5722.14|5722.14|5722.26|5722.26|5722.14|5722.14|0
1638288310000|2021-11-30 16:05:10|5722.7|5722.7|5723.04|5723.04|5723.04|5723.04|5722.7|5722.7|0
1638288320000|2021-11-30 16:05:20|5723.74|5723.74|5725.25|5725.25|5726.67|5726.67|5723.74|5723.74|0
1638288340000|2021-11-30 16:05:40|5725.81|5725.81|5726.06|5726.06|5726.4|5726.4|5725.81|5725.81|0
1638288350000|2021-11-30 16:05:50|5727.47|5727.47|5727.93|5727.93|5727.93|5727.93|5727.47|5727.47|0
1638288360000|2021-11-30 16:06:00|5727.22|5727.22|5726.54|5726.54|5727.22|5727.22|5726.54|5726.54|0
1638288370000|2021-11-30 16:06:10|5726.88|5726.88|5726.88|5726.88|5726.88|5726.88|5726.88|5726.88|0
1638288380000|2021-11-30 16:06:20|5726.77|5726.77|5727.47|5727.47|5727.47|5727.47|5726.77|5726.77|0
1638288390000|2021-11-30 16:06:30|5727.59|5727.59|5727.59|5727.59|5727.59|5727.59|5727.59|5727.59|0
1638288400000|2021-11-30 16:06:40|5726.88|5726.88|5727.59|5727.59|5727.59|5727.59|5726.88|5726.88|0
1638288410000|2021-11-30 16:06:50|5726.88|5726.88|5727.31|5727.31|5727.31|5727.31|5726.6|5726.6|0
1638288420000|2021-11-30 16:07:00|5727.43|5727.43|5727.43|5727.43|5727.43|5727.43|5727.43|5727.43|0
1638288430000|2021-11-30 16:07:10|5728.13|5728.13|5729.21|5729.21|5729.21|5729.21|5728.13|5728.13|0
1638288440000|2021-11-30 16:07:20|5729.91|5729.91|5729.88|5729.88|5730.82|5730.82|5729.88|5729.88|0
1638288450000|2021-11-30 16:07:30|5729.18|5729.18|5729.18|5729.18|5729.18|5729.18|5729.18|5729.18|0
1638288460000|2021-11-30 16:07:40|5729.41|5729.41|5730.37|5730.37|5730.37|5730.37|5729.41|5729.41|0
1638288470000|2021-11-30 16:07:50|5730.12|5730.12|5730.12|5730.12|5730.12|5730.12|5730.12|5730.12|0
1638288480000|2021-11-30 16:08:00|5730|5730|5730.59|5730.59|5730.59|5730.59|5730|5730|0
1638288490000|2021-11-30 16:08:10|5731.29|5731.29|5730.59|5730.59|5731.29|5731.29|5730.59|5730.59|0
1638288500000|2021-11-30 16:08:20|5731.29|5731.29|5730.7|5730.7|5731.29|5731.29|5730.59|5730.59|0
1638288520000|2021-11-30 16:08:40|5730.82|5730.82|5731.53|5731.53|5732.23|5732.23|5730.82|5730.82|0
1638288530000|2021-11-30 16:08:50|5730.82|5730.82|5730.82|5730.82|5730.82|5730.82|5730.82|5730.82|0
1638288540000|2021-11-30 16:09:00|5731.53|5731.53|5732.36|5732.36|5732.48|5732.48|5731.53|5731.53|0
1638288550000|2021-11-30 16:09:10|5731.66|5731.66|5730.36|5730.36|5731.77|5731.77|5730.36|5730.36|0
1638288560000|2021-11-30 16:09:20|5729.87|5729.87|5728.82|5728.82|5729.87|5729.87|5728.82|5728.82|0
1638288580000|2021-11-30 16:09:40|5728.59|5728.59|5728.04|5728.04|5728.87|5728.87|5728.04|5728.04|0
1638288590000|2021-11-30 16:09:50|5727.21|5727.21|5725.09|5725.09|5727.21|5727.21|5725.09|5725.09|0
1638288600000|2021-11-30 16:10:00|5724.84|5724.84|5725.86|5725.86|5725.86|5725.86|5724.84|5724.84|0
1638288610000|2021-11-30 16:10:10|5726.09|5726.09|5727.5|5727.5|5727.5|5727.5|5726.09|5726.09|0
1638288620000|2021-11-30 16:10:20|5726.8|5726.8|5726.52|5726.52|5726.8|5726.8|5726.52|5726.52|0
1638288640000|2021-11-30 16:10:40|5726.63|5726.63|5726.63|5726.63|5726.63|5726.63|5726.63|5726.63|0
1638288650000|2021-11-30 16:10:50|5726.75|5726.75|5726.75|5726.75|5726.75|5726.75|5726.75|5726.75|0
1638288660000|2021-11-30 16:11:00|5727.23|5727.23|5729.48|5729.48|5729.48|5729.48|5727.23|5727.23|0
1638288670000|2021-11-30 16:11:10|5730.19|5730.19|5729.48|5729.48|5730.19|5730.19|5729.48|5729.48|0
1638288680000|2021-11-30 16:11:20|5730.19|5730.19|5730.19|5730.19|5730.19|5730.19|5730.19|5730.19|0
1638288690000|2021-11-30 16:11:30|5730.89|5730.89|5730.89|5730.89|5730.89|5730.89|5730.89|5730.89|0
1638288700000|2021-11-30 16:11:40|5731.6|5731.6|5731.6|5731.6|5731.6|5731.6|5731.6|5731.6|0
1638288720000|2021-11-30 16:12:00|5731.48|5731.48|5730.53|5730.53|5731.48|5731.48|5729.82|5729.82|0
1638288730000|2021-11-30 16:12:10|5730.41|5730.41|5729.24|5729.24|5730.41|5730.41|5729.24|5729.24|0
1638288740000|2021-11-30 16:12:20|5728.53|5728.53|5727.94|5727.94|5728.53|5728.53|5727.83|5727.83|0
1638288750000|2021-11-30 16:12:30|5727.24|5727.24|5727.94|5727.94|5727.94|5727.94|5727.24|5727.24|0
1638288760000|2021-11-30 16:12:40|5728.65|5728.65|5728.65|5728.65|5729.35|5729.35|5728.65|5728.65|0
1638288770000|2021-11-30 16:12:50|5727.24|5727.24|5727.1|5727.1|5727.35|5727.35|5727.1|5727.1|0
1638288780000|2021-11-30 16:13:00|5727.81|5727.81|5728.8|5728.8|5728.8|5728.8|5727.81|5727.81|0
1638288810000|2021-11-30 16:13:30|5729.5|5729.5|5731.53|5731.53|5731.53|5731.53|5729.5|5729.5|0
1638288820000|2021-11-30 16:13:40|5731.64|5731.64|5732.17|5732.17|5732.17|5732.17|5731.64|5731.64|0
1638288830000|2021-11-30 16:13:50|5734.99|5734.99|5734.99|5734.99|5734.99|5734.99|5734.99|5734.99|0
1638288840000|2021-11-30 16:14:00|5735.11|5735.11|5735.11|5735.11|5735.11|5735.11|5735.11|5735.11|0
1638288860000|2021-11-30 16:14:20|5735.82|5735.82|5735.7|5735.7|5735.82|5735.82|5735.7|5735.7|0
1638288870000|2021-11-30 16:14:30|5736.04|5736.04|5736.04|5736.04|5736.29|5736.29|5736.04|5736.04|0
1638288880000|2021-11-30 16:14:40|5736.74|5736.74|5736.74|5736.74|5736.74|5736.74|5736.74|5736.74|0
1638288890000|2021-11-30 16:14:50|5737.45|5737.45|5737.45|5737.45|5737.45|5737.45|5736.74|5736.74|0
1638288900000|2021-11-30 16:15:00|5736.74|5736.74|5739.7|5739.7|5739.7|5739.7|5736.74|5736.74|0
1638288910000|2021-11-30 16:15:10|5740.4|5740.4|5740.4|5740.4|5740.4|5740.4|5740.4|5740.4|0
1638288920000|2021-11-30 16:15:20|5740.65|5740.65|5740.9|5740.9|5741.36|5741.36|5740.65|5740.65|0
1638288930000|2021-11-30 16:15:30|5742.31|5742.31|5742.31|5742.31|5742.31|5742.31|5742.31|5742.31|0
1638288940000|2021-11-30 16:15:40|5743.02|5743.02|5743.02|5743.02|5743.02|5743.02|5743.02|5743.02|0
1638288950000|2021-11-30 16:15:50|5744.06|5744.06|5742.65|5742.65|5744.06|5744.06|5742.65|5742.65|0
1638288960000|2021-11-30 16:16:00|5741.95|5741.95|5741.95|5741.95|5741.95|5741.95|5741.95|5741.95|0
1638288970000|2021-11-30 16:16:10|5742.65|5742.65|5742.65|5742.65|5742.65|5742.65|5742.65|5742.65|0
1638288980000|2021-11-30 16:16:20|5742.77|5742.77|5742.77|5742.77|5742.77|5742.77|5742.77|5742.77|0
1638288990000|2021-11-30 16:16:30|5742.89|5742.89|5743.59|5743.59|5743.59|5743.59|5742.89|5742.89|0
1638289000000|2021-11-30 16:16:40|5744.3|5744.3|5745.59|5745.59|5745.59|5745.59|5744.3|5744.3|0
1638289010000|2021-11-30 16:16:50|5745.71|5745.71|5745.71|5745.71|5745.71|5745.71|5745.71|5745.71|0
1638289020000|2021-11-30 16:17:00|5747.12|5747.12|5746.41|5746.41|5747.12|5747.12|5746.41|5746.41|0
1638289030000|2021-11-30 16:17:10|5746.69|5746.69|5747.68|5747.68|5747.68|5747.68|5746.69|5746.69|0
1638289050000|2021-11-30 16:17:30|5746.97|5746.97|5746.97|5746.97|5746.97|5746.97|5746.97|5746.97|0
1638289060000|2021-11-30 16:17:40|5746.27|5746.27|5745.56|5745.56|5746.27|5746.27|5745.56|5745.56|0
1638289070000|2021-11-30 16:17:50|5745.31|5745.31|5745.2|5745.2|5745.31|5745.31|5745.2|5745.2|0
1638289080000|2021-11-30 16:18:00|5745.31|5745.31|5746.12|5746.12|5746.12|5746.12|5745.31|5745.31|0
1638289090000|2021-11-30 16:18:10|5745.87|5745.87|5745.87|5745.87|5745.87|5745.87|5745.87|5745.87|0
1638289100000|2021-11-30 16:18:20|5746.58|5746.58|5745.59|5745.59|5746.58|5746.58|5745.31|5745.31|0
1638289110000|2021-11-30 16:18:30|5745.31|5745.31|5745.06|5745.06|5745.31|5745.31|5745.06|5745.06|0
1638289150000|2021-11-30 16:19:10|5745.18|5745.18|5745.18|5745.18|5745.18|5745.18|5745.18|5745.18|0
1638289180000|2021-11-30 16:19:40|5745.3|5745.3|5744.43|5744.43|5745.3|5745.3|5744.43|5744.43|0
1638289190000|2021-11-30 16:19:50|5743.72|5743.72|5743.72|5743.72|5743.72|5743.72|5743.72|5743.72|0
1638289210000|2021-11-30 16:20:10|5743.84|5743.84|5744.8|5744.8|5745.25|5745.25|5743.84|5743.84|0
1638289220000|2021-11-30 16:20:20|5744.91|5744.91|5746.68|5746.68|5746.68|5746.68|5744.91|5744.91|0
1638289230000|2021-11-30 16:20:30|5746.34|5746.34|5746.34|5746.34|5746.34|5746.34|5746.34|5746.34|0
1638289240000|2021-11-30 16:20:40|5746|5746|5746|5746|5746|5746|5746|5746|0
1638289260000|2021-11-30 16:21:00|5745.29|5745.29|5744.59|5744.59|5745.29|5745.29|5744.59|5744.59|0
1638289270000|2021-11-30 16:21:10|5744.47|5744.47|5743.31|5743.31|5744.47|5744.47|5743.31|5743.31|0
1638289280000|2021-11-30 16:21:20|5743.65|5743.65|5742.37|5742.37|5743.65|5743.65|5742.37|5742.37|0
1638289290000|2021-11-30 16:21:30|5742.62|5742.62|5742|5742|5742.62|5742.62|5741.66|5741.66|0
1638289300000|2021-11-30 16:21:40|5742.71|5742.71|5742|5742|5742.71|5742.71|5742|5742|0
1638289310000|2021-11-30 16:21:50|5742.71|5742.71|5742.71|5742.71|5742.71|5742.71|5742.71|5742.71|0
1638289320000|2021-11-30 16:22:00|5742|5742|5742|5742|5742|5742|5742|5742|0
1638289330000|2021-11-30 16:22:10|5741.29|5741.29|5741.29|5741.29|5741.29|5741.29|5741.29|5741.29|0
1638289340000|2021-11-30 16:22:20|5740.8|5740.8|5740.8|5740.8|5740.8|5740.8|5740.8|5740.8|0
1638289350000|2021-11-30 16:22:30|5740.68|5740.68|5741.31|5741.31|5741.31|5741.31|5740.68|5740.68|0
1638289360000|2021-11-30 16:22:40|5741.19|5741.19|5741.31|5741.31|5741.31|5741.31|5741.19|5741.19|0
1638289370000|2021-11-30 16:22:50|5741.56|5741.56|5741.56|5741.56|5741.79|5741.79|5740.85|5740.85|0
1638289380000|2021-11-30 16:23:00|5741.9|5741.9|5742.6|5742.6|5742.6|5742.6|5741.9|5741.9|0
1638289390000|2021-11-30 16:23:10|5742.25|5742.25|5740.84|5740.84|5742.25|5742.25|5740.84|5740.84|0
1638289400000|2021-11-30 16:23:20|5740.13|5740.13|5740.13|5740.13|5740.13|5740.13|5740.13|5740.13|0
1638289410000|2021-11-30 16:23:30|5739.43|5739.43|5739.89|5739.89|5740.13|5740.13|5739.43|5739.43|0
1638289420000|2021-11-30 16:23:40|5739.55|5739.55|5739.55|5739.55|5739.55|5739.55|5739.55|5739.55|0
1638289430000|2021-11-30 16:23:50|5740.25|5740.25|5740.25|5740.25|5740.25|5740.25|5740.25|5740.25|0
1638289440000|2021-11-30 16:24:00|5740.96|5740.96|5741.83|5741.83|5741.83|5741.83|5740.96|5740.96|0
1638289450000|2021-11-30 16:24:10|5741.94|5741.94|5741.94|5741.94|5741.94|5741.94|5741.94|5741.94|0
1638289470000|2021-11-30 16:24:30|5742.65|5742.65|5741.6|5741.6|5742.65|5742.65|5741.6|5741.6|0
1638289480000|2021-11-30 16:24:40|5740.9|5740.9|5740.9|5740.9|5740.9|5740.9|5740.19|5740.19|0
1638289490000|2021-11-30 16:24:50|5741.6|5741.6|5741.6|5741.6|5741.6|5741.6|5741.6|5741.6|0
1638289500000|2021-11-30 16:25:00|5740.9|5740.9|5740.66|5740.66|5740.9|5740.9|5739.96|5739.96|0
1638289510000|2021-11-30 16:25:10|5740.42|5740.42|5740.28|5740.28|5740.42|5740.42|5739.58|5739.58|0
1638289520000|2021-11-30 16:25:20|5739.58|5739.58|5741.06|5741.06|5741.74|5741.74|5739.24|5739.24|0
1638289530000|2021-11-30 16:25:30|5740.35|5740.35|5738.82|5738.82|5740.35|5740.35|5738.82|5738.82|0
1638289540000|2021-11-30 16:25:40|5739.5|5739.5|5739.75|5739.75|5739.75|5739.75|5738.09|5738.09|0
1638289550000|2021-11-30 16:25:50|5739.87|5739.87|5740.32|5740.32|5740.32|5740.32|5739.87|5739.87|0
1638289560000|2021-11-30 16:26:00|5740.07|5740.07|5740.07|5740.07|5740.07|5740.07|5740.07|5740.07|0
1638289570000|2021-11-30 16:26:10|5740.63|5740.63|5742.69|5742.69|5743.03|5743.03|5740.57|5740.57|0
1638289580000|2021-11-30 16:26:20|5743.03|5743.03|5743.03|5743.03|5743.03|5743.03|5743.03|5743.03|0
1638289590000|2021-11-30 16:26:30|5743.28|5743.28|5742.57|5742.57|5743.98|5743.98|5742.57|5742.57|0
1638289600000|2021-11-30 16:26:40|5742.69|5742.69|5742.69|5742.69|5742.81|5742.81|5742.69|5742.69|0
1638289610000|2021-11-30 16:26:50|5743.64|5743.64|5743.98|5743.98|5743.98|5743.98|5743.64|5743.64|0
1638289620000|2021-11-30 16:27:00|5743.16|5743.16|5743|5743|5743.16|5743.16|5742.88|5742.88|0
1638289630000|2021-11-30 16:27:10|5743.7|5743.7|5745.12|5745.12|5745.12|5745.12|5743.7|5743.7|0
1638289640000|2021-11-30 16:27:20|5745.39|5745.39|5744.69|5744.69|5745.39|5745.39|5744.69|5744.69|0
1638289650000|2021-11-30 16:27:30|5744.41|5744.41|5744.41|5744.41|5744.41|5744.41|5744.41|5744.41|0
1638289660000|2021-11-30 16:27:40|5744.07|5744.07|5744.07|5744.07|5744.07|5744.07|5744.07|5744.07|0
1638289670000|2021-11-30 16:27:50|5744.41|5744.41|5742.53|5742.53|5744.41|5744.41|5742.53|5742.53|0
1638289680000|2021-11-30 16:28:00|5742.41|5742.41|5741.91|5741.91|5742.75|5742.75|5741.68|5741.68|0
1638289690000|2021-11-30 16:28:10|5741.45|5741.45|5740.66|5740.66|5741.9|5741.9|5740.66|5740.66|0
1638289700000|2021-11-30 16:28:20|5740.43|5740.43|5740.43|5740.43|5740.43|5740.43|5740.43|5740.43|0
1638289710000|2021-11-30 16:28:30|5740.31|5740.31|5738.63|5738.63|5740.55|5740.55|5738.4|5738.4|0
1638289720000|2021-11-30 16:28:40|5738.14|5738.14|5738.11|5738.11|5738.22|5738.22|5737.28|5737.28|0
1638289730000|2021-11-30 16:28:50|5738.36|5738.36|5737.68|5737.68|5738.39|5738.39|5737.68|5737.68|0
1638289740000|2021-11-30 16:29:00|5737.96|5737.96|5731.83|5731.83|5737.96|5737.96|5731.15|5731.15|0
1638289750000|2021-11-30 16:29:10|5731.71|5731.71|5731.33|5731.33|5733.33|5733.33|5730.38|5730.38|0
1638289760000|2021-11-30 16:29:20|5731.45|5731.45|5731.54|5731.54|5731.54|5731.54|5730.86|5730.86|0
1638289770000|2021-11-30 16:29:30|5731.32|5731.32|5733.09|5733.09|5733.8|5733.8|5731.32|5731.32|0
1638289780000|2021-11-30 16:29:40|5732.39|5732.39|5738.22|5738.22|5738.22|5738.22|5732.39|5732.39|0
1638289790000|2021-11-30 16:29:50|5738.47|5738.47|5740.69|5740.69|5744.93|5744.93|5736.1|5736.1|0
1638346500000|2021-12-01 08:15:00|5697.27|5697.27|5694.47|5694.47|5697.27|5697.27|5694.47|5694.47|0
1638346510000|2021-12-01 08:15:10|5693.42|5693.42|5693.42|5693.42|5693.42|5693.42|5693.42|5693.42|0
1638346520000|2021-12-01 08:15:20|5695.89|5695.89|5699.91|5699.91|5699.91|5699.91|5695.89|5695.89|0
1638346530000|2021-12-01 08:15:30|5700.15|5700.15|5700.88|5700.88|5700.88|5700.88|5700.15|5700.15|0
1638346540000|2021-12-01 08:15:40|5700.77|5700.77|5700.53|5700.53|5701.44|5701.44|5700.53|5700.53|0
1638346550000|2021-12-01 08:15:50|5700.81|5700.81|5702.36|5702.36|5706.6|5706.6|5700.81|5700.81|0
1638346560000|2021-12-01 08:16:00|5702.08|5702.08|5704.55|5704.55|5705.26|5705.26|5702.08|5702.08|0
1638346600000|2021-12-01 08:16:40|5705.26|5705.26|5704.55|5704.55|5705.26|5705.26|5704.55|5704.55|0
1638346610000|2021-12-01 08:16:50|5704.27|5704.27|5704.27|5704.27|5704.27|5704.27|5704.27|5704.27|0
1638346620000|2021-12-01 08:17:00|5702.86|5702.86|5702.04|5702.04|5702.86|5702.86|5702.04|5702.04|0
1638346640000|2021-12-01 08:17:20|5702.28|5702.28|5702.28|5702.28|5702.28|5702.28|5702.28|5702.28|0
1638346650000|2021-12-01 08:17:30|5702.99|5702.99|5704.4|5704.4|5704.4|5704.4|5702.99|5702.99|0
1638346660000|2021-12-01 08:17:40|5705.1|5705.1|5705.1|5705.1|5705.1|5705.1|5705.1|5705.1|0
1638346670000|2021-12-01 08:17:50|5704.82|5704.82|5704.46|5704.46|5705.87|5705.87|5704.46|5704.46|0
1638346680000|2021-12-01 08:18:00|5703.75|5703.75|5703.63|5703.63|5703.75|5703.75|5703.4|5703.4|0
1638346700000|2021-12-01 08:18:20|5703.3|5703.3|5703.3|5703.3|5703.3|5703.3|5703.3|5703.3|0
1638346710000|2021-12-01 08:18:30|5703.18|5703.18|5703.18|5703.18|5703.18|5703.18|5703.18|5703.18|0
1638346720000|2021-12-01 08:18:40|5704.59|5704.59|5704.59|5704.59|5704.59|5704.59|5704.59|5704.59|0
1638346760000|2021-12-01 08:19:20|5704.47|5704.47|5705.89|5705.89|5705.89|5705.89|5704.47|5704.47|0
1638346770000|2021-12-01 08:19:30|5706.35|5706.35|5706.35|5706.35|5706.35|5706.35|5706.35|5706.35|0
1638346780000|2021-12-01 08:19:40|5706.28|5706.28|5707.39|5707.39|5707.67|5707.67|5706.28|5706.28|0
1638346790000|2021-12-01 08:19:50|5706.83|5706.83|5706.83|5706.83|5706.83|5706.83|5706.83|5706.83|0
1638346800000|2021-12-01 08:20:00|5704.01|5704.01|5704.71|5704.71|5704.71|5704.71|5704.01|5704.01|0
1638346820000|2021-12-01 08:20:20|5704.95|5704.95|5705.23|5705.23|5705.23|5705.23|5704.71|5704.71|0
1638346830000|2021-12-01 08:20:30|5705.5|5705.5|5706.21|5706.21|5706.21|5706.21|5705.5|5705.5|0
1638346840000|2021-12-01 08:20:40|5705.5|5705.5|5704.8|5704.8|5705.5|5705.5|5704.8|5704.8|0
1638346860000|2021-12-01 08:21:00|5704.46|5704.46|5704.46|5704.46|5704.46|5704.46|5704.46|5704.46|0
1638346890000|2021-12-01 08:21:30|5704.34|5704.34|5700.55|5700.55|5704.34|5704.34|5700.55|5700.55|0
1638346900000|2021-12-01 08:21:40|5699.14|5699.14|5697.73|5697.73|5699.85|5699.85|5697.73|5697.73|0
1638346920000|2021-12-01 08:22:00|5699.85|5699.85|5698.43|5698.43|5699.85|5699.85|5698.43|5698.43|0
1638346930000|2021-12-01 08:22:10|5698.16|5698.16|5698.16|5698.16|5698.16|5698.16|5698.16|5698.16|0
1638346940000|2021-12-01 08:22:20|5696.74|5696.74|5696.74|5696.74|5696.74|5696.74|5696.74|5696.74|0
1638346950000|2021-12-01 08:22:30|5697.02|5697.02|5698.43|5698.43|5698.43|5698.43|5696.32|5696.32|0
1638346960000|2021-12-01 08:22:40|5698.71|5698.71|5700.83|5700.83|5700.83|5700.83|5698.71|5698.71|0
1638346970000|2021-12-01 08:22:50|5698.71|5698.71|5697.73|5697.73|5698.71|5698.71|5697.73|5697.73|0
1638346980000|2021-12-01 08:23:00|5697.61|5697.61|5699.02|5699.02|5699.02|5699.02|5697.38|5697.38|0
1638347010000|2021-12-01 08:23:30|5698.74|5698.74|5695.61|5695.61|5698.74|5698.74|5695.61|5695.61|0
1638347030000|2021-12-01 08:23:50|5695.49|5695.49|5693.84|5693.84|5695.49|5695.49|5693.13|5693.13|0
1638347040000|2021-12-01 08:24:00|5693.49|5693.49|5691.52|5691.52|5693.49|5693.49|5690.46|5690.46|0
1638347050000|2021-12-01 08:24:10|5690.11|5690.11|5689.52|5689.52|5690.11|5690.11|5689.52|5689.52|0
1638347060000|2021-12-01 08:24:20|5690.93|5690.93|5690.93|5690.93|5690.93|5690.93|5690.93|5690.93|0
1638347080000|2021-12-01 08:24:40|5690.23|5690.23|5690.23|5690.23|5690.23|5690.23|5690.23|5690.23|0
1638347100000|2021-12-01 08:25:00|5688.81|5688.81|5691.46|5691.46|5691.46|5691.46|5688.47|5688.47|0
1638347120000|2021-12-01 08:25:20|5692.87|5692.87|5692.87|5692.87|5692.87|5692.87|5692.87|5692.87|0
1638347130000|2021-12-01 08:25:30|5692.17|5692.17|5691.46|5691.46|5692.17|5692.17|5691.46|5691.46|0
1638347140000|2021-12-01 08:25:40|5691.11|5691.11|5690.4|5690.4|5691.11|5691.11|5690.4|5690.4|0
1638347150000|2021-12-01 08:25:50|5690.05|5690.05|5693.58|5693.58|5693.58|5693.58|5690.05|5690.05|0
1638347160000|2021-12-01 08:26:00|5694.51|5694.51|5698.04|5698.04|5698.04|5698.04|5693.81|5693.81|0
1638347170000|2021-12-01 08:26:10|5695.92|5695.92|5695.22|5695.22|5695.92|5695.92|5695.22|5695.22|0
1638347190000|2021-12-01 08:26:30|5695.34|5695.34|5695.34|5695.34|5695.34|5695.34|5695.34|5695.34|0
1638347200000|2021-12-01 08:26:40|5696.75|5696.75|5696.75|5696.75|5696.75|5696.75|5696.75|5696.75|0
1638347210000|2021-12-01 08:26:50|5696.51|5696.51|5695.81|5695.81|5696.51|5696.51|5695.81|5695.81|0
1638347230000|2021-12-01 08:27:10|5693.34|5693.34|5693.34|5693.34|5693.34|5693.34|5693.34|5693.34|0
1638347280000|2021-12-01 08:28:00|5693.22|5693.22|5693.22|5693.22|5693.22|5693.22|5693.22|5693.22|0
1638347300000|2021-12-01 08:28:20|5692.55|5692.55|5690.64|5690.64|5692.55|5692.55|5690.64|5690.64|0
1638347340000|2021-12-01 08:29:00|5689.58|5689.58|5689.58|5689.58|5689.58|5689.58|5689.58|5689.58|0
1638347360000|2021-12-01 08:29:20|5690.28|5690.28|5690.75|5690.75|5690.75|5690.75|5690.28|5690.28|0
1638347370000|2021-12-01 08:29:30|5691.1|5691.1|5694.97|5694.97|5694.97|5694.97|5691.1|5691.1|0
1638347380000|2021-12-01 08:29:40|5694.69|5694.69|5694.69|5694.69|5694.69|5694.69|5694.69|5694.69|0
1638347400000|2021-12-01 08:30:00|5693.98|5693.98|5691.84|5691.84|5693.98|5693.98|5691.36|5691.36|0
1638347410000|2021-12-01 08:30:10|5691.37|5691.37|5692.39|5692.39|5692.39|5692.39|5691.37|5691.37|0
1638347420000|2021-12-01 08:30:20|5692.05|5692.05|5692.73|5692.73|5692.73|5692.73|5692.05|5692.05|0
1638347430000|2021-12-01 08:30:30|5692.48|5692.48|5692.48|5692.48|5692.48|5692.48|5692.48|5692.48|0
1638347450000|2021-12-01 08:30:50|5692.14|5692.14|5692.14|5692.14|5692.14|5692.14|5692.14|5692.14|0
1638347460000|2021-12-01 08:31:00|5690.73|5690.73|5688.49|5688.49|5690.73|5690.73|5688.49|5688.49|0
1638347470000|2021-12-01 08:31:10|5688.26|5688.26|5684.98|5684.98|5688.26|5688.26|5684.98|5684.98|0
1638347480000|2021-12-01 08:31:20|5684.73|5684.73|5684.14|5684.14|5684.73|5684.73|5684.14|5684.14|0
1638347490000|2021-12-01 08:31:30|5680.97|5680.97|5681.5|5681.5|5682.75|5682.75|5680.97|5680.97|0
1638347500000|2021-12-01 08:31:40|5681.22|5681.22|5680.69|5680.69|5681.22|5681.22|5680.69|5680.69|0
1638347510000|2021-12-01 08:31:50|5680.35|5680.35|5680.35|5680.35|5680.35|5680.35|5680.35|5680.35|0
1638347520000|2021-12-01 08:32:00|5679.88|5679.88|5679.88|5679.88|5679.88|5679.88|5679.88|5679.88|0
1638347530000|2021-12-01 08:32:10|5680.82|5680.82|5681.17|5681.17|5681.17|5681.17|5680.82|5680.82|0
1638347540000|2021-12-01 08:32:20|5681.42|5681.42|5681.42|5681.42|5681.42|5681.42|5681.42|5681.42|0
1638347560000|2021-12-01 08:32:40|5682.83|5682.83|5683.46|5683.46|5684.17|5684.17|5682.83|5682.83|0
1638347570000|2021-12-01 08:32:50|5683.71|5683.71|5683.71|5683.71|5683.71|5683.71|5683.71|5683.71|0
1638347580000|2021-12-01 08:33:00|5684.39|5684.39|5684.61|5684.61|5684.85|5684.85|5684.39|5684.39|0
1638347600000|2021-12-01 08:33:20|5684.96|5684.96|5686.62|5686.62|5686.62|5686.62|5684.96|5684.96|0
1638347610000|2021-12-01 08:33:30|5686.85|5686.85|5686.62|5686.62|5689.44|5689.44|5686.62|5686.62|0
1638347620000|2021-12-01 08:33:40|5685.91|5685.91|5688.38|5688.38|5688.38|5688.38|5685.91|5685.91|0
1638347630000|2021-12-01 08:33:50|5688.72|5688.72|5688.72|5688.72|5688.72|5688.72|5688.72|5688.72|0
1638347640000|2021-12-01 08:34:00|5689.43|5689.43|5688.37|5688.37|5689.43|5689.43|5688.37|5688.37|0
1638347650000|2021-12-01 08:34:10|5687.87|5687.87|5687.78|5687.78|5688.12|5688.12|5687.78|5687.78|0
1638347690000|2021-12-01 08:34:50|5688.25|5688.25|5687.66|5687.66|5688.25|5688.25|5687.66|5687.66|0
1638347700000|2021-12-01 08:35:00|5688.02|5688.02|5686.95|5686.95|5688.02|5688.02|5686.95|5686.95|0
1638347710000|2021-12-01 08:35:10|5685.55|5685.55|5683.27|5683.27|5685.55|5685.55|5683.27|5683.27|0
1638347720000|2021-12-01 08:35:20|5682.93|5682.93|5682.93|5682.93|5682.93|5682.93|5682.93|5682.93|0
1638347730000|2021-12-01 08:35:30|5682.43|5682.43|5682.43|5682.43|5682.43|5682.43|5682.43|5682.43|0
1638347760000|2021-12-01 08:36:00|5681.88|5681.88|5681.52|5681.52|5681.88|5681.88|5681.52|5681.52|0
1638347770000|2021-12-01 08:36:10|5681.24|5681.24|5681.24|5681.24|5681.24|5681.24|5681.24|5681.24|0
1638347780000|2021-12-01 08:36:20|5681|5681|5680.98|5680.98|5681.23|5681.23|5680.98|5680.98|0
1638347790000|2021-12-01 08:36:30|5680.64|5680.64|5680.89|5680.89|5680.89|5680.89|5680.64|5680.64|0
1638347810000|2021-12-01 08:36:50|5680.55|5680.55|5682.31|5682.31|5682.31|5682.31|5680.55|5680.55|0
1638347820000|2021-12-01 08:37:00|5683.02|5683.02|5682.9|5682.9|5683.02|5683.02|5682.9|5682.9|0
1638347840000|2021-12-01 08:37:20|5683.02|5683.02|5683.02|5683.02|5683.02|5683.02|5683.02|5683.02|0
1638347850000|2021-12-01 08:37:30|5683.25|5683.25|5683.25|5683.25|5683.25|5683.25|5683.25|5683.25|0
1638347860000|2021-12-01 08:37:40|5682.55|5682.55|5682.55|5682.55|5682.55|5682.55|5682.55|5682.55|0
1638347870000|2021-12-01 08:37:50|5683.02|5683.02|5683.02|5683.02|5683.02|5683.02|5683.02|5683.02|0
1638347880000|2021-12-01 08:38:00|5683.36|5683.36|5683.36|5683.36|5683.36|5683.36|5683.36|5683.36|0
1638347890000|2021-12-01 08:38:10|5682.86|5682.86|5684.27|5684.27|5684.27|5684.27|5682.86|5682.86|0
1638347910000|2021-12-01 08:38:30|5684.02|5684.02|5684.02|5684.02|5684.02|5684.02|5684.02|5684.02|0
1638347920000|2021-12-01 08:38:40|5682.97|5682.97|5681.91|5681.91|5683.08|5683.08|5681.91|5681.91|0
1638347930000|2021-12-01 08:38:50|5680.49|5680.49|5679.54|5679.54|5680.49|5680.49|5679.54|5679.54|0
1638347940000|2021-12-01 08:39:00|5679.2|5679.2|5678.21|5678.21|5679.2|5679.2|5678.21|5678.21|0
1638347960000|2021-12-01 08:39:20|5677.22|5677.22|5676.87|5676.87|5677.22|5677.22|5676.87|5676.87|0
1638347990000|2021-12-01 08:39:50|5676.51|5676.51|5675.1|5675.1|5676.51|5676.51|5675.1|5675.1|0
1638348000000|2021-12-01 08:40:00|5674.06|5674.06|5676.1|5676.1|5676.1|5676.1|5673.48|5673.48|0
1638348010000|2021-12-01 08:40:10|5676.81|5676.81|5676.81|5676.81|5676.81|5676.81|5676.81|5676.81|0
1638348020000|2021-12-01 08:40:20|5676.92|5676.92|5677.04|5677.04|5677.16|5677.16|5676.92|5676.92|0
1638348030000|2021-12-01 08:40:30|5676.81|5676.81|5676.81|5676.81|5676.81|5676.81|5676.81|5676.81|0
1638348040000|2021-12-01 08:40:40|5676.53|5676.53|5676.15|5676.15|5676.64|5676.64|5676.15|5676.15|0
1638348050000|2021-12-01 08:40:50|5675.65|5675.65|5675.4|5675.4|5675.65|5675.65|5675.4|5675.4|0
1638348060000|2021-12-01 08:41:00|5675.05|5675.05|5675.05|5675.05|5675.05|5675.05|5675.05|5675.05|0
1638348070000|2021-12-01 08:41:10|5674.77|5674.77|5673.46|5673.46|5674.77|5674.77|5673.46|5673.46|0
1638348080000|2021-12-01 08:41:20|5671.02|5671.02|5671.61|5671.61|5671.61|5671.61|5671.02|5671.02|0
1638348090000|2021-12-01 08:41:30|5671.96|5671.96|5672.08|5672.08|5672.08|5672.08|5671.96|5671.96|0
1638348100000|2021-12-01 08:41:40|5672.55|5672.55|5672.55|5672.55|5672.55|5672.55|5672.55|5672.55|0
1638348110000|2021-12-01 08:41:50|5672.2|5672.2|5674.67|5674.67|5674.67|5674.67|5672.2|5672.2|0
1638348120000|2021-12-01 08:42:00|5673.96|5673.96|5674.3|5674.3|5674.3|5674.3|5673.96|5673.96|0
1638348130000|2021-12-01 08:42:10|5675.01|5675.01|5675.01|5675.01|5675.01|5675.01|5675.01|5675.01|0
1638348140000|2021-12-01 08:42:20|5675.12|5675.12|5675.12|5675.12|5675.12|5675.12|5675.12|5675.12|0
1638348170000|2021-12-01 08:42:50|5674.87|5674.87|5674.87|5674.87|5674.87|5674.87|5674.87|5674.87|0
1638348190000|2021-12-01 08:43:10|5674.38|5674.38|5674.38|5674.38|5674.38|5674.38|5674.38|5674.38|0
1638348210000|2021-12-01 08:43:30|5674.26|5674.26|5674.26|5674.26|5674.26|5674.26|5674.26|5674.26|0
1638348220000|2021-12-01 08:43:40|5673.98|5673.98|5673.7|5673.7|5673.98|5673.98|5673.7|5673.7|0
1638348230000|2021-12-01 08:43:50|5672.64|5672.64|5670.68|5670.68|5672.64|5672.64|5669.51|5669.51|0
1638348240000|2021-12-01 08:44:00|5670.4|5670.4|5670.07|5670.07|5670.4|5670.4|5670.07|5670.07|0
1638348250000|2021-12-01 08:44:10|5669.01|5669.01|5667.85|5667.85|5669.01|5669.01|5667.85|5667.85|0
1638348260000|2021-12-01 08:44:20|5666.79|5666.79|5666.79|5666.79|5666.79|5666.79|5666.79|5666.79|0
1638348270000|2021-12-01 08:44:30|5667.49|5667.49|5667.44|5667.44|5667.91|5667.91|5666.85|5666.85|0
1638348280000|2021-12-01 08:44:40|5667.16|5667.16|5666.18|5666.18|5667.16|5667.16|5666.1|5666.1|0
1638348300000|2021-12-01 08:45:00|5665.12|5665.12|5665.24|5665.24|5665.48|5665.48|5664.43|5664.43|0
1638348310000|2021-12-01 08:45:10|5665.48|5665.48|5665.48|5665.48|5665.48|5665.48|5665.48|5665.48|0
1638348320000|2021-12-01 08:45:20|5665.98|5665.98|5665.62|5665.62|5665.98|5665.98|5665.62|5665.62|0
1638348340000|2021-12-01 08:45:40|5665.26|5665.26|5666.57|5666.57|5666.57|5666.57|5665.26|5665.26|0
1638348350000|2021-12-01 08:45:50|5665.16|5665.16|5662.91|5662.91|5665.51|5665.51|5662.91|5662.91|0
1638348370000|2021-12-01 08:46:10|5663.26|5663.26|5663.62|5663.62|5663.62|5663.62|5663.26|5663.26|0
1638348380000|2021-12-01 08:46:20|5664.32|5664.32|5663.62|5663.62|5664.32|5664.32|5663.62|5663.62|0
1638348420000|2021-12-01 08:47:00|5664.32|5664.32|5664.04|5664.04|5664.32|5664.32|5664.04|5664.04|0
1638348430000|2021-12-01 08:47:10|5665.46|5665.46|5665.46|5665.46|5665.46|5665.46|5665.46|5665.46|0
1638348440000|2021-12-01 08:47:20|5665.1|5665.1|5665.46|5665.46|5665.46|5665.46|5665.1|5665.1|0
1638348450000|2021-12-01 08:47:30|5665.12|5665.12|5665.37|5665.37|5665.37|5665.37|5665.12|5665.12|0
1638348460000|2021-12-01 08:47:40|5665.72|5665.72|5665.72|5665.72|5665.72|5665.72|5665.72|5665.72|0
1638348470000|2021-12-01 08:47:50|5665.84|5665.84|5665.84|5665.84|5665.84|5665.84|5665.84|5665.84|0
1638348480000|2021-12-01 08:48:00|5666.12|5666.12|5666.67|5666.67|5666.67|5666.67|5666.12|5666.12|0
1638348490000|2021-12-01 08:48:10|5667.03|5667.03|5667.03|5667.03|5667.03|5667.03|5667.03|5667.03|0
1638348500000|2021-12-01 08:48:20|5668.09|5668.09|5667.38|5667.38|5668.09|5668.09|5667.38|5667.38|0
1638348530000|2021-12-01 08:48:50|5666.32|5666.32|5666.66|5666.66|5666.66|5666.66|5666.32|5666.32|0
1638348540000|2021-12-01 08:49:00|5666.91|5666.91|5666.56|5666.56|5667.26|5667.26|5666.56|5666.56|0
1638348550000|2021-12-01 08:49:10|5666.44|5666.44|5666.44|5666.44|5666.44|5666.44|5666.44|5666.44|0
1638348560000|2021-12-01 08:49:20|5665.38|5665.38|5665.38|5665.38|5665.38|5665.38|5665.38|5665.38|0
1638348570000|2021-12-01 08:49:30|5665.73|5665.73|5667.98|5667.98|5667.98|5667.98|5665.73|5665.73|0
1638348580000|2021-12-01 08:49:40|5668.1|5668.1|5667.82|5667.82|5668.1|5668.1|5667.82|5667.82|0
1638348590000|2021-12-01 08:49:50|5668.16|5668.16|5667.88|5667.88|5668.16|5668.16|5667.88|5667.88|0
1638348600000|2021-12-01 08:50:00|5667.63|5667.63|5663.73|5663.73|5667.63|5667.63|5662.91|5662.91|0
1638348620000|2021-12-01 08:50:20|5663.38|5663.38|5663.5|5663.5|5663.5|5663.5|5663.38|5663.38|0
1638348630000|2021-12-01 08:50:30|5663.78|5663.78|5663.5|5663.5|5663.78|5663.78|5663.5|5663.5|0
1638348640000|2021-12-01 08:50:40|5663.61|5663.61|5663.61|5663.61|5663.61|5663.61|5663.61|5663.61|0
1638348650000|2021-12-01 08:50:50|5662.55|5662.55|5660.85|5660.85|5662.55|5662.55|5660.85|5660.85|0
1638348660000|2021-12-01 08:51:00|5660.74|5660.74|5659.68|5659.68|5660.74|5660.74|5659.68|5659.68|0
1638348670000|2021-12-01 08:51:10|5658.97|5658.97|5658.18|5658.18|5658.97|5658.97|5658.18|5658.18|0
1638348700000|2021-12-01 08:51:40|5657.84|5657.84|5657.5|5657.5|5657.84|5657.84|5657.5|5657.5|0
1638348710000|2021-12-01 08:51:50|5657.25|5657.25|5657.25|5657.25|5657.25|5657.25|5657.25|5657.25|0
1638348720000|2021-12-01 08:52:00|5658.66|5658.66|5660.68|5660.68|5660.68|5660.68|5658.66|5658.66|0
1638348730000|2021-12-01 08:52:10|5661.03|5661.03|5661.72|5661.72|5661.72|5661.72|5661.03|5661.03|0
1638348740000|2021-12-01 08:52:20|5662.06|5662.06|5662.06|5662.06|5662.06|5662.06|5662.06|5662.06|0
1638348750000|2021-12-01 08:52:30|5662.77|5662.77|5663.82|5663.82|5663.82|5663.82|5662.77|5662.77|0
1638348760000|2021-12-01 08:52:40|5662.77|5662.77|5662.99|5662.99|5663.1|5663.1|5662.77|5662.77|0
1638348770000|2021-12-01 08:52:50|5663.67|5663.67|5664.68|5664.68|5664.68|5664.68|5663.67|5663.67|0
1638348780000|2021-12-01 08:53:00|5664.33|5664.33|5664.33|5664.33|5664.33|5664.33|5664.33|5664.33|0
1638348790000|2021-12-01 08:53:10|5664.56|5664.56|5664.56|5664.56|5664.56|5664.56|5664.56|5664.56|0
1638348800000|2021-12-01 08:53:20|5663.52|5663.52|5663.52|5663.52|5663.52|5663.52|5663.52|5663.52|0
1638348810000|2021-12-01 08:53:30|5664.13|5664.13|5663.9|5663.9|5664.13|5664.13|5663.9|5663.9|0
1638348820000|2021-12-01 08:53:40|5664.25|5664.25|5664.25|5664.25|5664.25|5664.25|5664.25|5664.25|0
1638348830000|2021-12-01 08:53:50|5664.96|5664.96|5664.96|5664.96|5664.96|5664.96|5664.96|5664.96|0
1638348840000|2021-12-01 08:54:00|5665.24|5665.24|5665.47|5665.47|5665.47|5665.47|5665.12|5665.12|0
1638348860000|2021-12-01 08:54:20|5665.72|5665.72|5665.97|5665.97|5665.97|5665.97|5665.72|5665.72|0
1638348870000|2021-12-01 08:54:30|5665.72|5665.72|5665.09|5665.09|5665.72|5665.72|5665.09|5665.09|0
1638348880000|2021-12-01 08:54:40|5664.27|5664.27|5664.1|5664.1|5664.27|5664.27|5663.63|5663.63|0
1638348890000|2021-12-01 08:54:50|5664.46|5664.46|5664.46|5664.46|5664.46|5664.46|5664.46|5664.46|0
1638348900000|2021-12-01 08:55:00|5665.16|5665.16|5664|5664|5665.16|5665.16|5664|5664|0
1638348940000|2021-12-01 08:55:40|5664.25|5664.25|5664.36|5664.36|5664.36|5664.36|5664.25|5664.25|0
1638348950000|2021-12-01 08:55:50|5664.72|5664.72|5664.6|5664.6|5664.72|5664.72|5664.6|5664.6|0
1638348960000|2021-12-01 08:56:00|5664.1|5664.1|5664.81|5664.81|5664.81|5664.81|5664.1|5664.1|0
1638348970000|2021-12-01 08:56:10|5664.56|5664.56|5665.17|5665.17|5665.17|5665.17|5664.56|5664.56|0
1638348980000|2021-12-01 08:56:20|5665.53|5665.53|5666.59|5666.59|5666.59|5666.59|5665.53|5665.53|0
1638349000000|2021-12-01 08:56:40|5666.25|5666.25|5666.25|5666.25|5666.25|5666.25|5666.25|5666.25|0
1638349010000|2021-12-01 08:56:50|5667.66|5667.66|5667.23|5667.23|5668.01|5668.01|5666.95|5666.95|0
1638349020000|2021-12-01 08:57:00|5667.91|5667.91|5667.91|5667.91|5667.91|5667.91|5667.91|5667.91|0
1638349030000|2021-12-01 08:57:10|5668.62|5668.62|5667.91|5667.91|5668.62|5668.62|5667.91|5667.91|0
1638349050000|2021-12-01 08:57:30|5668.14|5668.14|5668.14|5668.14|5668.14|5668.14|5668.14|5668.14|0
1638349060000|2021-12-01 08:57:40|5668.38|5668.38|5668.14|5668.14|5668.38|5668.38|5668.14|5668.14|0
1638349070000|2021-12-01 08:57:50|5668.26|5668.26|5666.14|5666.14|5668.26|5668.26|5666.14|5666.14|0
1638349080000|2021-12-01 08:58:00|5666.03|5666.03|5666.03|5666.03|5666.03|5666.03|5666.03|5666.03|0
1638349090000|2021-12-01 08:58:10|5666.73|5666.73|5665.63|5665.63|5666.73|5666.73|5665.52|5665.52|0
1638349110000|2021-12-01 08:58:30|5666.34|5666.34|5666.34|5666.34|5666.34|5666.34|5666.34|5666.34|0
1638349120000|2021-12-01 08:58:40|5667.04|5667.04|5667.28|5667.28|5667.4|5667.4|5667.04|5667.04|0
1638349130000|2021-12-01 08:58:50|5667.51|5667.51|5667.51|5667.51|5667.51|5667.51|5667.51|5667.51|0
1638349150000|2021-12-01 08:59:10|5667.16|5667.16|5667.16|5667.16|5667.16|5667.16|5667.16|5667.16|0
1638349160000|2021-12-01 08:59:20|5665.92|5665.92|5661.57|5661.57|5665.92|5665.92|5661.57|5661.57|0
1638349170000|2021-12-01 08:59:30|5661.32|5661.32|5662.03|5662.03|5662.03|5662.03|5661.07|5661.07|0
1638349180000|2021-12-01 08:59:40|5662.38|5662.38|5656.07|5656.07|5662.38|5662.38|5656.07|5656.07|0
1638349190000|2021-12-01 08:59:50|5657.13|5657.13|5657.73|5657.73|5657.73|5657.73|5655.72|5655.72|0
1638349200000|2021-12-01 09:00:00|5657.02|5657.02|5657.38|5657.38|5657.73|5657.73|5654.55|5654.55|0
1638349210000|2021-12-01 09:00:10|5655.96|5655.96|5656.21|5656.21|5656.21|5656.21|5655.96|5655.96|0
1638349220000|2021-12-01 09:00:20|5655.51|5655.51|5655.51|5655.51|5655.51|5655.51|5655.39|5655.39|0
1638349240000|2021-12-01 09:00:40|5656.21|5656.21|5656.21|5656.21|5656.21|5656.21|5656.21|5656.21|0
1638349250000|2021-12-01 09:00:50|5656.57|5656.57|5656.57|5656.57|5656.57|5656.57|5656.57|5656.57|0
1638349260000|2021-12-01 09:01:00|5656.32|5656.32|5656.32|5656.32|5656.32|5656.32|5656.32|5656.32|0
1638349270000|2021-12-01 09:01:10|5657.02|5657.02|5659.99|5659.99|5659.99|5659.99|5657.02|5657.02|0
1638349280000|2021-12-01 09:01:20|5660.7|5660.7|5660.7|5660.7|5660.7|5660.7|5660.7|5660.7|0
1638349290000|2021-12-01 09:01:30|5660.34|5660.34|5660.59|5660.59|5660.59|5660.59|5660.34|5660.34|0
1638349310000|2021-12-01 09:01:50|5660.93|5660.93|5661.64|5661.64|5661.64|5661.64|5660.93|5660.93|0
1638349320000|2021-12-01 09:02:00|5662.34|5662.34|5661.62|5661.62|5662.58|5662.58|5661.28|5661.28|0
1638349330000|2021-12-01 09:02:10|5661.27|5661.27|5660.11|5660.11|5661.27|5661.27|5659.15|5659.15|0
1638349340000|2021-12-01 09:02:20|5659.99|5659.99|5659.99|5659.99|5659.99|5659.99|5659.99|5659.99|0
1638349350000|2021-12-01 09:02:30|5660.22|5660.22|5658.74|5658.74|5660.22|5660.22|5658.74|5658.74|0
1638349370000|2021-12-01 09:02:50|5659.45|5659.45|5659.45|5659.45|5659.45|5659.45|5659.45|5659.45|0
1638349400000|2021-12-01 09:03:20|5659.33|5659.33|5659.58|5659.58|5659.58|5659.58|5659.33|5659.33|0
1638349420000|2021-12-01 09:03:40|5659.3|5659.3|5659.02|5659.02|5659.3|5659.3|5659.02|5659.02|0
1638349430000|2021-12-01 09:03:50|5658.32|5658.32|5656.93|5656.93|5658.32|5658.32|5656.93|5656.93|0
1638349450000|2021-12-01 09:04:10|5657.64|5657.64|5657.64|5657.64|5657.64|5657.64|5657.64|5657.64|0
1638349460000|2021-12-01 09:04:20|5658.7|5658.7|5658.7|5658.7|5658.7|5658.7|5658.7|5658.7|0
1638349490000|2021-12-01 09:04:50|5658.2|5658.2|5658.82|5658.82|5659.16|5659.16|5658.2|5658.2|0
1638349500000|2021-12-01 09:05:00|5659.88|5659.88|5661.66|5661.66|5661.66|5661.66|5659.88|5659.88|0
1638349510000|2021-12-01 09:05:10|5662.01|5662.01|5662.01|5662.01|5662.13|5662.13|5662.01|5662.01|0
1638349520000|2021-12-01 09:05:20|5662.36|5662.36|5662.6|5662.6|5662.95|5662.95|5662.36|5662.36|0
1638349540000|2021-12-01 09:05:40|5662.95|5662.95|5662.11|5662.11|5662.95|5662.95|5662.11|5662.11|0
1638349550000|2021-12-01 09:05:50|5661.41|5661.41|5660.9|5660.9|5661.41|5661.41|5660.9|5660.9|0
1638349560000|2021-12-01 09:06:00|5660.65|5660.65|5660.73|5660.73|5660.73|5660.73|5660.37|5660.37|0
1638349580000|2021-12-01 09:06:20|5660.61|5660.61|5660.86|5660.86|5660.86|5660.86|5660.61|5660.61|0
1638349620000|2021-12-01 09:07:00|5661.21|5661.21|5660.15|5660.15|5661.21|5661.21|5660.15|5660.15|0
1638349640000|2021-12-01 09:07:20|5659.65|5659.65|5658.59|5658.59|5659.65|5659.65|5658.59|5658.59|0
1638349680000|2021-12-01 09:08:00|5658.32|5658.32|5658.04|5658.04|5658.32|5658.32|5658.04|5658.04|0
1638349690000|2021-12-01 09:08:10|5657.79|5657.79|5658.49|5658.49|5658.49|5658.49|5657.79|5657.79|0
1638349700000|2021-12-01 09:08:20|5658.85|5658.85|5658.85|5658.85|5658.85|5658.85|5658.85|5658.85|0
1638349710000|2021-12-01 09:08:30|5659.91|5659.91|5661.28|5661.28|5661.28|5661.28|5659.91|5659.91|0
1638349720000|2021-12-01 09:08:40|5661.63|5661.63|5662.13|5662.13|5662.13|5662.13|5661.63|5661.63|0
1638349730000|2021-12-01 09:08:50|5662.37|5662.37|5662.02|5662.02|5662.37|5662.37|5662.02|5662.02|0
1638349770000|2021-12-01 09:09:30|5661.46|5661.46|5661.46|5661.46|5661.46|5661.46|5661.46|5661.46|0
1638349790000|2021-12-01 09:09:50|5660.76|5660.76|5658.28|5658.28|5660.76|5660.76|5658.28|5658.28|0
1638349800000|2021-12-01 09:10:00|5656.86|5656.86|5657.22|5657.22|5657.22|5657.22|5656.16|5656.16|0
1638349830000|2021-12-01 09:10:30|5656.51|5656.51|5656.51|5656.51|5656.51|5656.51|5656.51|5656.51|0
1638349840000|2021-12-01 09:10:40|5655.1|5655.1|5655.1|5655.1|5655.1|5655.1|5655.1|5655.1|0
1638349860000|2021-12-01 09:11:00|5654.86|5654.86|5655.14|5655.14|5655.14|5655.14|5654.86|5654.86|0
1638349880000|2021-12-01 09:11:20|5655.26|5655.26|5656.57|5656.57|5656.57|5656.57|5655.26|5655.26|0
1638349890000|2021-12-01 09:11:30|5657.27|5657.27|5657.03|5657.03|5657.27|5657.27|5657.03|5657.03|0
1638349930000|2021-12-01 09:12:10|5657.26|5657.26|5657.26|5657.26|5657.26|5657.26|5657.26|5657.26|0
1638349940000|2021-12-01 09:12:20|5657.61|5657.61|5657.38|5657.38|5657.61|5657.61|5657.26|5657.26|0
1638349960000|2021-12-01 09:12:40|5657.03|5657.03|5657.03|5657.03|5657.03|5657.03|5657.03|5657.03|0
1638349970000|2021-12-01 09:12:50|5655.26|5655.26|5653.34|5653.34|5655.26|5655.26|5653.34|5653.34|0
1638349990000|2021-12-01 09:13:10|5653.69|5653.69|5654.78|5654.78|5654.78|5654.78|5653.69|5653.69|0
1638350000000|2021-12-01 09:13:20|5654.42|5654.42|5654.78|5654.78|5654.78|5654.78|5654.42|5654.42|0
1638350010000|2021-12-01 09:13:30|5654.54|5654.54|5654.54|5654.54|5654.54|5654.54|5654.54|5654.54|0
1638350030000|2021-12-01 09:13:50|5654.9|5654.9|5654.9|5654.9|5654.9|5654.9|5654.9|5654.9|0
1638350040000|2021-12-01 09:14:00|5655.25|5655.25|5655.04|5655.04|5655.25|5655.25|5654.69|5654.69|0
1638350080000|2021-12-01 09:14:40|5655.4|5655.4|5655.4|5655.4|5655.4|5655.4|5655.4|5655.4|0
1638350090000|2021-12-01 09:14:50|5655.68|5655.68|5655.68|5655.68|5656.38|5656.38|5655.68|5655.68|0
1638350110000|2021-12-01 09:15:10|5655.4|5655.4|5655.4|5655.4|5655.4|5655.4|5655.4|5655.4|0
1638350130000|2021-12-01 09:15:30|5655.28|5655.28|5653.03|5653.03|5655.28|5655.28|5653.03|5653.03|0
1638350140000|2021-12-01 09:15:40|5650.91|5650.91|5649.3|5649.3|5650.91|5650.91|5649.3|5649.3|0
1638350150000|2021-12-01 09:15:50|5648.96|5648.96|5649.31|5649.31|5649.31|5649.31|5648.96|5648.96|0
1638350160000|2021-12-01 09:16:00|5649.43|5649.43|5649.08|5649.08|5649.43|5649.43|5649.08|5649.08|0
1638350170000|2021-12-01 09:16:10|5648.72|5648.72|5647.87|5647.87|5648.72|5648.72|5647.87|5647.87|0
1638350180000|2021-12-01 09:16:20|5648.23|5648.23|5648.23|5648.23|5648.23|5648.23|5648.23|5648.23|0
1638350190000|2021-12-01 09:16:30|5648.58|5648.58|5648.58|5648.58|5648.58|5648.58|5648.58|5648.58|0
1638350200000|2021-12-01 09:16:40|5648.93|5648.93|5645.71|5645.71|5648.93|5648.93|5645.71|5645.71|0
1638350220000|2021-12-01 09:17:00|5646.21|5646.21|5646.33|5646.33|5646.33|5646.33|5646.09|5646.09|0
1638350230000|2021-12-01 09:17:10|5645.97|5645.97|5646.33|5646.33|5646.33|5646.33|5645.97|5645.97|0
1638350240000|2021-12-01 09:17:20|5645.62|5645.62|5644.21|5644.21|5645.62|5645.62|5644.21|5644.21|0
1638350250000|2021-12-01 09:17:30|5645.27|5645.27|5645.27|5645.27|5645.27|5645.27|5645.27|5645.27|0
1638350260000|2021-12-01 09:17:40|5645.62|5645.62|5646.11|5646.11|5646.11|5646.11|5645.62|5645.62|0
1638350290000|2021-12-01 09:18:10|5645.61|5645.61|5643.57|5643.57|5645.61|5645.61|5643.57|5643.57|0
1638350300000|2021-12-01 09:18:20|5643.84|5643.84|5644.2|5644.2|5644.2|5644.2|5643.84|5643.84|0
1638350310000|2021-12-01 09:18:30|5643.84|5643.84|5643.14|5643.14|5643.84|5643.84|5643.14|5643.14|0
1638350320000|2021-12-01 09:18:40|5643.02|5643.02|5642.82|5642.82|5643.02|5643.02|5642.46|5642.46|0
1638350330000|2021-12-01 09:18:50|5642.32|5642.32|5640.91|5640.91|5642.32|5642.32|5640.91|5640.91|0
1638350340000|2021-12-01 09:19:00|5639.14|5639.14|5639.5|5639.5|5639.5|5639.5|5639.14|5639.14|0
1638350350000|2021-12-01 09:19:10|5638.82|5638.82|5638.82|5638.82|5638.82|5638.82|5638.82|5638.82|0
1638350360000|2021-12-01 09:19:20|5637.05|5637.05|5637.05|5637.05|5637.05|5637.05|5637.05|5637.05|0
1638350390000|2021-12-01 09:19:50|5636.77|5636.77|5636.77|5636.77|5636.77|5636.77|5636.77|5636.77|0
1638350410000|2021-12-01 09:20:10|5637.48|5637.48|5637.13|5637.13|5637.48|5637.48|5637.13|5637.13|0
1638350420000|2021-12-01 09:20:20|5636.77|5636.77|5636.77|5636.77|5636.77|5636.77|5636.77|5636.77|0
1638350440000|2021-12-01 09:20:40|5635.71|5635.71|5633.36|5633.36|5635.71|5635.71|5633.36|5633.36|0
1638350450000|2021-12-01 09:20:50|5631.95|5631.95|5631.95|5631.95|5631.95|5631.95|5631.95|5631.95|0
1638350460000|2021-12-01 09:21:00|5632.3|5632.3|5632.3|5632.3|5632.3|5632.3|5632.3|5632.3|0
1638350470000|2021-12-01 09:21:10|5632.02|5632.02|5632.02|5632.02|5632.02|5632.02|5632.02|5632.02|0
1638350480000|2021-12-01 09:21:20|5631.03|5631.03|5631.03|5631.03|5631.03|5631.03|5631.03|5631.03|0
1638350490000|2021-12-01 09:21:30|5631.38|5631.38|5631.73|5631.73|5632.09|5632.09|5631.38|5631.38|0
1638350520000|2021-12-01 09:22:00|5631.98|5631.98|5631.98|5631.98|5631.98|5631.98|5631.98|5631.98|0
1638350530000|2021-12-01 09:22:10|5631.63|5631.63|5631.62|5631.62|5631.97|5631.97|5631.62|5631.62|0
1638350550000|2021-12-01 09:22:30|5631.97|5631.97|5631.97|5631.97|5631.97|5631.97|5631.97|5631.97|0
1638350560000|2021-12-01 09:22:40|5631.73|5631.73|5631.45|5631.45|5631.73|5631.73|5631.1|5631.1|0
1638350580000|2021-12-01 09:23:00|5631.34|5631.34|5632.01|5632.01|5632.51|5632.51|5631.34|5631.34|0
1638350590000|2021-12-01 09:23:10|5630.25|5630.25|5630.25|5630.25|5630.25|5630.25|5630.25|5630.25|0
1638350600000|2021-12-01 09:23:20|5630.96|5630.96|5631.31|5631.31|5631.31|5631.31|5630.96|5630.96|0
1638350620000|2021-12-01 09:23:40|5630.97|5630.97|5630.61|5630.61|5630.97|5630.97|5630.61|5630.61|0
1638350630000|2021-12-01 09:23:50|5629.56|5629.56|5629.2|5629.2|5629.56|5629.56|5629.2|5629.2|0
1638350640000|2021-12-01 09:24:00|5629.91|5629.91|5629.91|5629.91|5629.91|5629.91|5629.91|5629.91|0
1638350690000|2021-12-01 09:24:50|5630.26|5630.26|5629.91|5629.91|5630.26|5630.26|5629.91|5629.91|0
1638350700000|2021-12-01 09:25:00|5631.32|5631.32|5629.2|5629.2|5631.32|5631.32|5629.2|5629.2|0
1638350710000|2021-12-01 09:25:10|5630.61|5630.61|5632.27|5632.27|5632.61|5632.61|5630.61|5630.61|0
1638350720000|2021-12-01 09:25:20|5632.98|5632.98|5632.98|5632.98|5632.98|5632.98|5632.98|5632.98|0
1638350750000|2021-12-01 09:25:50|5633.32|5633.32|5632.26|5632.26|5633.32|5633.32|5632.26|5632.26|0
1638350760000|2021-12-01 09:26:00|5631.91|5631.91|5633.3|5633.3|5633.3|5633.3|5631.55|5631.55|0
1638350770000|2021-12-01 09:26:10|5632.96|5632.96|5632.96|5632.96|5632.96|5632.96|5632.96|5632.96|0
1638350790000|2021-12-01 09:26:30|5633.21|5633.21|5631.8|5631.8|5633.21|5633.21|5631.8|5631.8|0
1638350810000|2021-12-01 09:26:50|5632.15|5632.15|5632.15|5632.15|5632.15|5632.15|5632.15|5632.15|0
1638350820000|2021-12-01 09:27:00|5631.1|5631.1|5631.1|5631.1|5631.1|5631.1|5631.1|5631.1|0
1638350830000|2021-12-01 09:27:10|5631.45|5631.45|5631.73|5631.73|5631.73|5631.73|5631.45|5631.45|0
1638350850000|2021-12-01 09:27:30|5631.45|5631.45|5631.17|5631.17|5631.45|5631.45|5631.17|5631.17|0
1638350860000|2021-12-01 09:27:40|5631.88|5631.88|5631.88|5631.88|5631.88|5631.88|5631.88|5631.88|0
1638350870000|2021-12-01 09:27:50|5631.17|5631.17|5628.19|5628.19|5631.17|5631.17|5628.19|5628.19|0
1638350880000|2021-12-01 09:28:00|5628.54|5628.54|5629.25|5629.25|5629.25|5629.25|5628.54|5628.54|0
1638350900000|2021-12-01 09:28:20|5628.54|5628.54|5628.54|5628.54|5628.54|5628.54|5628.54|5628.54|0
1638350910000|2021-12-01 09:28:30|5628.19|5628.19|5628.19|5628.19|5628.19|5628.19|5628.19|5628.19|0
1638350920000|2021-12-01 09:28:40|5628.54|5628.54|5628.89|5628.89|5628.89|5628.89|5628.54|5628.54|0
1638350930000|2021-12-01 09:28:50|5628.55|5628.55|5628.55|5628.55|5628.55|5628.55|5628.55|5628.55|0
1638350940000|2021-12-01 09:29:00|5628.21|5628.21|5627.16|5627.16|5628.21|5628.21|5627.16|5627.16|0
1638350950000|2021-12-01 09:29:10|5627.04|5627.04|5623.48|5623.48|5627.04|5627.04|5623.48|5623.48|0
1638350960000|2021-12-01 09:29:20|5624.19|5624.19|5624.19|5624.19|5624.19|5624.19|5624.19|5624.19|0
1638350990000|2021-12-01 09:29:50|5624.53|5624.53|5624.88|5624.88|5624.88|5624.88|5624.53|5624.53|0
1638351000000|2021-12-01 09:30:00|5625.35|5625.35|5625.7|5625.7|5625.7|5625.7|5625.35|5625.35|0
1638351010000|2021-12-01 09:30:10|5626.76|5626.76|5628.53|5628.53|5628.53|5628.53|5626.06|5626.06|0
1638351020000|2021-12-01 09:30:20|5629.23|5629.23|5626.34|5626.34|5629.23|5629.23|5626.34|5626.34|0
1638351050000|2021-12-01 09:30:50|5627.4|5627.4|5627.4|5627.4|5627.4|5627.4|5627.4|5627.4|0
1638351060000|2021-12-01 09:31:00|5627.74|5627.74|5628.43|5628.43|5628.43|5628.43|5627.74|5627.74|0
1638351070000|2021-12-01 09:31:10|5627.37|5627.37|5628.43|5628.43|5628.43|5628.43|5627.37|5627.37|0
1638351100000|2021-12-01 09:31:40|5625.96|5625.96|5627.37|5627.37|5627.37|5627.37|5625.96|5625.96|0
1638351120000|2021-12-01 09:32:00|5627.71|5627.71|5627.46|5627.46|5627.71|5627.71|5627.46|5627.46|0
1638351130000|2021-12-01 09:32:10|5627.12|5627.12|5627.83|5627.83|5627.83|5627.83|5627.12|5627.12|0
1638351140000|2021-12-01 09:32:20|5628.18|5628.18|5628.18|5628.18|5628.18|5628.18|5628.18|5628.18|0
1638351150000|2021-12-01 09:32:30|5628.06|5628.06|5627.95|5627.95|5628.06|5628.06|5627.83|5627.83|0
1638351160000|2021-12-01 09:32:40|5627.59|5627.59|5630.86|5630.86|5630.86|5630.86|5627.59|5627.59|0
1638351170000|2021-12-01 09:32:50|5631.11|5631.11|5630.99|5630.99|5631.22|5631.22|5630.99|5630.99|0
1638351180000|2021-12-01 09:33:00|5630.64|5630.64|5630.64|5630.64|5630.64|5630.64|5630.64|5630.64|0
1638351190000|2021-12-01 09:33:10|5630.75|5630.75|5630.64|5630.64|5630.75|5630.75|5630.52|5630.52|0
1638351200000|2021-12-01 09:33:20|5630.36|5630.36|5630.36|5630.36|5631.06|5631.06|5630.36|5630.36|0
1638351220000|2021-12-01 09:33:40|5630.71|5630.71|5632.85|5632.85|5632.85|5632.85|5630.71|5630.71|0
1638351230000|2021-12-01 09:33:50|5634.97|5634.97|5635.32|5635.32|5635.32|5635.32|5634.97|5634.97|0
1638351240000|2021-12-01 09:34:00|5636.03|5636.03|5636.38|5636.38|5636.38|5636.38|5636.03|5636.03|0
1638351250000|2021-12-01 09:34:10|5636.66|5636.66|5636.2|5636.2|5636.91|5636.91|5636.2|5636.2|0
1638351260000|2021-12-01 09:34:20|5636.32|5636.32|5636.32|5636.32|5636.32|5636.32|5636.32|5636.32|0
1638351270000|2021-12-01 09:34:30|5636.67|5636.67|5637|5637|5637.35|5637.35|5636.64|5636.64|0
1638351280000|2021-12-01 09:34:40|5637.35|5637.35|5637.35|5637.35|5637.35|5637.35|5637.35|5637.35|0
1638351290000|2021-12-01 09:34:50|5637.6|5637.6|5638.45|5638.45|5638.45|5638.45|5637.6|5637.6|0
1638351310000|2021-12-01 09:35:10|5639.16|5639.16|5638.33|5638.33|5639.16|5639.16|5638.21|5638.21|0
1638351330000|2021-12-01 09:35:30|5637.35|5637.35|5637.35|5637.35|5637.35|5637.35|5637.35|5637.35|0
1638351340000|2021-12-01 09:35:40|5636.67|5636.67|5637.37|5637.37|5639.14|5639.14|5636.67|5636.67|0
1638351350000|2021-12-01 09:35:50|5637.1|5637.1|5637.1|5637.1|5637.1|5637.1|5637.1|5637.1|0
1638351360000|2021-12-01 09:36:00|5637.45|5637.45|5637.45|5637.45|5637.45|5637.45|5637.45|5637.45|0
1638351370000|2021-12-01 09:36:10|5637.17|5637.17|5637.17|5637.17|5637.17|5637.17|5637.17|5637.17|0
1638351380000|2021-12-01 09:36:20|5637.52|5637.52|5638.93|5638.93|5638.93|5638.93|5637.52|5637.52|0
1638351390000|2021-12-01 09:36:30|5639.64|5639.64|5639.64|5639.64|5639.64|5639.64|5639.64|5639.64|0
1638351400000|2021-12-01 09:36:40|5640.7|5640.7|5640.7|5640.7|5640.7|5640.7|5640.7|5640.7|0
1638351410000|2021-12-01 09:36:50|5641.04|5641.04|5639.98|5639.98|5641.04|5641.04|5639.98|5639.98|0
1638351430000|2021-12-01 09:37:10|5640.33|5640.33|5639.04|5639.04|5640.69|5640.69|5639.04|5639.04|0
1638351440000|2021-12-01 09:37:20|5639.29|5639.29|5639.29|5639.29|5639.29|5639.29|5639.29|5639.29|0
1638351450000|2021-12-01 09:37:30|5640.7|5640.7|5640.7|5640.7|5640.7|5640.7|5640.7|5640.7|0
1638351460000|2021-12-01 09:37:40|5641.05|5641.05|5641.3|5641.3|5641.3|5641.3|5641.05|5641.05|0
1638351470000|2021-12-01 09:37:50|5640.95|5640.95|5641.64|5641.64|5641.64|5641.64|5640.95|5640.95|0
1638351480000|2021-12-01 09:38:00|5641.99|5641.99|5641.99|5641.99|5641.99|5641.99|5641.99|5641.99|0
1638351490000|2021-12-01 09:38:10|5641.75|5641.75|5641.16|5641.16|5641.75|5641.75|5641.16|5641.16|0
1638351500000|2021-12-01 09:38:20|5640.1|5640.1|5639.75|5639.75|5640.1|5640.1|5639.75|5639.75|0
1638351510000|2021-12-01 09:38:30|5639.86|5639.86|5639.98|5639.98|5639.98|5639.98|5639.86|5639.86|0
1638351520000|2021-12-01 09:38:40|5639.51|5639.51|5639.51|5639.51|5639.51|5639.51|5639.51|5639.51|0
1638351530000|2021-12-01 09:38:50|5638.81|5638.81|5639.16|5639.16|5639.16|5639.16|5638.81|5638.81|0
1638351540000|2021-12-01 09:39:00|5639.41|5639.41|5640.58|5640.58|5640.58|5640.58|5639.41|5639.41|0
1638351550000|2021-12-01 09:39:10|5641.18|5641.18|5641.89|5641.89|5641.89|5641.89|5641.18|5641.18|0
1638351560000|2021-12-01 09:39:20|5642.14|5642.14|5642.14|5642.14|5642.14|5642.14|5642.14|5642.14|0
1638351570000|2021-12-01 09:39:30|5641.86|5641.86|5642.21|5642.21|5642.56|5642.56|5641.61|5641.61|0
1638351580000|2021-12-01 09:39:40|5642.46|5642.46|5642.74|5642.74|5642.74|5642.74|5642.46|5642.46|0
1638351590000|2021-12-01 09:39:50|5643.8|5643.8|5643.8|5643.8|5643.8|5643.8|5643.8|5643.8|0
1638351600000|2021-12-01 09:40:00|5644.5|5644.5|5643.52|5643.52|5644.5|5644.5|5643.17|5643.17|0
1638351610000|2021-12-01 09:40:10|5643.87|5643.87|5643.87|5643.87|5644.58|5644.58|5643.87|5643.87|0
1638351620000|2021-12-01 09:40:20|5644.23|5644.23|5643.17|5643.17|5644.23|5644.23|5643.17|5643.17|0
1638351640000|2021-12-01 09:40:40|5643.28|5643.28|5642.79|5642.79|5643.28|5643.28|5642.79|5642.79|0
1638351650000|2021-12-01 09:40:50|5643.12|5643.12|5643.12|5643.12|5643.48|5643.48|5643.12|5643.12|0
1638351670000|2021-12-01 09:41:10|5642.85|5642.85|5642.85|5642.85|5642.85|5642.85|5642.85|5642.85|0
1638351680000|2021-12-01 09:41:20|5642.6|5642.6|5642.6|5642.6|5642.6|5642.6|5642.6|5642.6|0
1638351690000|2021-12-01 09:41:30|5642.48|5642.48|5642.48|5642.48|5642.48|5642.48|5642.48|5642.48|0
1638351700000|2021-12-01 09:41:40|5642.6|5642.6|5639.85|5639.85|5642.67|5642.67|5639.85|5639.85|0
1638351710000|2021-12-01 09:41:50|5640.55|5640.55|5641.26|5641.26|5641.61|5641.61|5640.55|5640.55|0
1638351720000|2021-12-01 09:42:00|5642.32|5642.32|5642.67|5642.67|5642.67|5642.67|5642.32|5642.32|0
1638351730000|2021-12-01 09:42:10|5641.61|5641.61|5641.44|5641.44|5641.61|5641.61|5641.16|5641.16|0
1638351740000|2021-12-01 09:42:20|5641.77|5641.77|5641.77|5641.77|5641.77|5641.77|5641.77|5641.77|0
1638351760000|2021-12-01 09:42:40|5642.48|5642.48|5643.52|5643.52|5643.52|5643.52|5642.48|5642.48|0
1638351770000|2021-12-01 09:42:50|5643.17|5643.17|5643.52|5643.52|5643.52|5643.52|5643.17|5643.17|0
1638351780000|2021-12-01 09:43:00|5643.17|5643.17|5643.8|5643.8|5643.8|5643.8|5643.17|5643.17|0
1638351790000|2021-12-01 09:43:10|5643.22|5643.22|5643.22|5643.22|5643.22|5643.22|5643.22|5643.22|0
1638351800000|2021-12-01 09:43:20|5642.86|5642.86|5642.86|5642.86|5642.86|5642.86|5642.86|5642.86|0
1638351810000|2021-12-01 09:43:30|5643.57|5643.57|5643.57|5643.57|5643.57|5643.57|5643.57|5643.57|0
1638351820000|2021-12-01 09:43:40|5644.98|5644.98|5647.26|5647.26|5647.26|5647.26|5644.98|5644.98|0
1638351830000|2021-12-01 09:43:50|5647.61|5647.61|5648.32|5648.32|5648.32|5648.32|5647.61|5647.61|0
1638351840000|2021-12-01 09:44:00|5648.67|5648.67|5648.22|5648.22|5649.03|5649.03|5648.22|5648.22|0
1638351850000|2021-12-01 09:44:10|5648.55|5648.55|5648.83|5648.83|5648.83|5648.83|5648.55|5648.55|0
1638351870000|2021-12-01 09:44:30|5648.13|5648.13|5648.13|5648.13|5648.13|5648.13|5648.13|5648.13|0
1638351880000|2021-12-01 09:44:40|5647.42|5647.42|5645.29|5645.29|5647.42|5647.42|5644.23|5644.23|0
1638351890000|2021-12-01 09:44:50|5644.94|5644.94|5646.35|5646.35|5646.7|5646.7|5644.94|5644.94|0
1638351900000|2021-12-01 09:45:00|5646.69|5646.69|5645.63|5645.63|5647.04|5647.04|5645.63|5645.63|0
1638351910000|2021-12-01 09:45:10|5645.28|5645.28|5645.28|5645.28|5645.28|5645.28|5645.28|5645.28|0
1638351920000|2021-12-01 09:45:20|5645.62|5645.62|5645.62|5645.62|5645.62|5645.62|5645.62|5645.62|0
1638351930000|2021-12-01 09:45:30|5645.97|5645.97|5647.03|5647.03|5647.03|5647.03|5645.97|5645.97|0
1638351940000|2021-12-01 09:45:40|5647.73|5647.73|5647.38|5647.38|5647.73|5647.73|5647.38|5647.38|0
1638351960000|2021-12-01 09:46:00|5647.03|5647.03|5647.37|5647.37|5647.37|5647.37|5647.03|5647.03|0
1638351970000|2021-12-01 09:46:10|5647.01|5647.01|5647.37|5647.37|5647.37|5647.37|5647.01|5647.01|0
1638351990000|2021-12-01 09:46:30|5647.12|5647.12|5647.12|5647.12|5647.12|5647.12|5647.12|5647.12|0
1638352010000|2021-12-01 09:46:50|5647|5647|5647.12|5647.12|5647.12|5647.12|5647|5647|0
1638352020000|2021-12-01 09:47:00|5646.41|5646.41|5646.76|5646.76|5646.76|5646.76|5646.41|5646.41|0
1638352030000|2021-12-01 09:47:10|5647.12|5647.12|5647.12|5647.12|5647.12|5647.12|5647.12|5647.12|0
1638352070000|2021-12-01 09:47:50|5648.18|5648.18|5648.18|5648.18|5648.18|5648.18|5648.18|5648.18|0
1638352080000|2021-12-01 09:48:00|5648.46|5648.46|5648.46|5648.46|5648.46|5648.46|5648.46|5648.46|0
1638352120000|2021-12-01 09:48:40|5648.81|5648.81|5648.81|5648.81|5649.16|5649.16|5648.81|5648.81|0
1638352130000|2021-12-01 09:48:50|5649.06|5649.06|5649.06|5649.06|5649.06|5649.06|5649.06|5649.06|0
1638352140000|2021-12-01 09:49:00|5649.41|5649.41|5649.41|5649.41|5649.41|5649.41|5649.41|5649.41|0
1638352150000|2021-12-01 09:49:10|5649.76|5649.76|5651.45|5651.45|5651.45|5651.45|5649.76|5649.76|0
1638352160000|2021-12-01 09:49:20|5651.22|5651.22|5651.57|5651.57|5651.57|5651.57|5651.22|5651.22|0
1638352170000|2021-12-01 09:49:30|5650.51|5650.51|5650.51|5650.51|5650.51|5650.51|5650.51|5650.51|0
1638352180000|2021-12-01 09:49:40|5651.22|5651.22|5651.22|5651.22|5651.22|5651.22|5651.22|5651.22|0
1638352190000|2021-12-01 09:49:50|5651.72|5651.72|5651.72|5651.72|5651.72|5651.72|5651.72|5651.72|0
1638352200000|2021-12-01 09:50:00|5651.01|5651.01|5649.95|5649.95|5651.01|5651.01|5649.95|5649.95|0
1638352210000|2021-12-01 09:50:10|5650.23|5650.23|5650.67|5650.67|5650.67|5650.67|5649.98|5649.98|0
1638352230000|2021-12-01 09:50:30|5650.32|5650.32|5650.32|5650.32|5650.32|5650.32|5650.32|5650.32|0
1638352240000|2021-12-01 09:50:40|5650.6|5650.6|5650.6|5650.6|5650.6|5650.6|5650.6|5650.6|0
1638352250000|2021-12-01 09:50:50|5650.88|5650.88|5650.88|5650.88|5650.88|5650.88|5650.88|5650.88|0
1638352260000|2021-12-01 09:51:00|5650.76|5650.76|5650.76|5650.76|5650.76|5650.76|5650.76|5650.76|0
1638352270000|2021-12-01 09:51:10|5651.11|5651.11|5650.76|5650.76|5651.11|5651.11|5650.76|5650.76|0
1638352310000|2021-12-01 09:51:50|5650.42|5650.42|5648.45|5648.45|5650.42|5650.42|5648.45|5648.45|0
1638352320000|2021-12-01 09:52:00|5648.33|5648.33|5649.61|5649.61|5649.61|5649.61|5648.33|5648.33|0
1638352340000|2021-12-01 09:52:20|5650.67|5650.67|5651.38|5651.38|5651.38|5651.38|5650.67|5650.67|0
1638352350000|2021-12-01 09:52:30|5650.67|5650.67|5650.95|5650.95|5650.95|5650.95|5650.67|5650.67|0
1638352360000|2021-12-01 09:52:40|5651.29|5651.29|5652.6|5652.6|5652.6|5652.6|5651.29|5651.29|0
1638352370000|2021-12-01 09:52:50|5652.95|5652.95|5653.66|5653.66|5653.66|5653.66|5652.95|5652.95|0
1638352390000|2021-12-01 09:53:10|5653.3|5653.3|5653.3|5653.3|5653.42|5653.42|5653.3|5653.3|0
1638352400000|2021-12-01 09:53:20|5653.54|5653.54|5653.54|5653.54|5653.54|5653.54|5653.54|5653.54|0
1638352410000|2021-12-01 09:53:30|5653.65|5653.65|5654.98|5654.98|5654.98|5654.98|5653.65|5653.65|0
1638352430000|2021-12-01 09:53:50|5655.09|5655.09|5655.09|5655.09|5655.21|5655.21|5655.09|5655.09|0
1638352440000|2021-12-01 09:54:00|5655.21|5655.21|5655.33|5655.33|5655.33|5655.33|5655.21|5655.21|0
1638352450000|2021-12-01 09:54:10|5655.61|5655.61|5655.61|5655.61|5655.61|5655.61|5655.61|5655.61|0
1638352460000|2021-12-01 09:54:20|5656.35|5656.35|5656.35|5656.35|5656.35|5656.35|5656.35|5656.35|0
1638352480000|2021-12-01 09:54:40|5657.41|5657.41|5657.06|5657.06|5657.41|5657.41|5657.06|5657.06|0
1638352490000|2021-12-01 09:54:50|5656|5656|5657.07|5657.07|5657.07|5657.07|5655.66|5655.66|0
1638352510000|2021-12-01 09:55:10|5657.41|5657.41|5657.41|5657.41|5657.41|5657.41|5657.41|5657.41|0
1638352520000|2021-12-01 09:55:20|5657.76|5657.76|5657.76|5657.76|5657.76|5657.76|5657.76|5657.76|0
1638352540000|2021-12-01 09:55:40|5657.41|5657.41|5657.41|5657.41|5657.41|5657.41|5657.41|5657.41|0
1638352590000|2021-12-01 09:56:30|5656.71|5656.71|5657.8|5657.8|5657.8|5657.8|5656.71|5656.71|0
1638352610000|2021-12-01 09:56:50|5658.05|5658.05|5658.05|5658.05|5658.05|5658.05|5658.05|5658.05|0
1638352620000|2021-12-01 09:57:00|5657.35|5657.35|5657.35|5657.35|5657.35|5657.35|5657.35|5657.35|0
1638352640000|2021-12-01 09:57:20|5657.23|5657.23|5659|5659|5659|5659|5657.23|5657.23|0
1638352650000|2021-12-01 09:57:30|5659.49|5659.49|5659.24|5659.24|5659.49|5659.49|5659.24|5659.24|0
1638352660000|2021-12-01 09:57:40|5658.89|5658.89|5658.54|5658.54|5658.89|5658.89|5658.54|5658.54|0
1638352670000|2021-12-01 09:57:50|5658.79|5658.79|5658.79|5658.79|5658.79|5658.79|5658.79|5658.79|0
1638352680000|2021-12-01 09:58:00|5658.43|5658.43|5658.32|5658.32|5658.43|5658.43|5658.32|5658.32|0
1638352700000|2021-12-01 09:58:20|5659.02|5659.02|5659.02|5659.02|5659.02|5659.02|5659.02|5659.02|0
1638352720000|2021-12-01 09:58:40|5658.67|5658.67|5658.32|5658.32|5658.67|5658.67|5658.32|5658.32|0
1638352740000|2021-12-01 09:59:00|5658.07|5658.07|5658.35|5658.35|5658.35|5658.35|5658.07|5658.07|0
1638352760000|2021-12-01 09:59:20|5658.7|5658.7|5658.7|5658.7|5658.7|5658.7|5658.7|5658.7|0
1638352770000|2021-12-01 09:59:30|5660|5660|5660|5660|5660|5660|5660|5660|0
1638352780000|2021-12-01 09:59:40|5661.06|5661.06|5661.06|5661.06|5661.06|5661.06|5661.06|5661.06|0
1638352790000|2021-12-01 09:59:50|5661.41|5661.41|5661.41|5661.41|5661.41|5661.41|5661.41|5661.41|0
1638352800000|2021-12-01 10:00:00|5661.65|5661.65|5661.65|5661.65|5661.65|5661.65|5661.65|5661.65|0
1638352810000|2021-12-01 10:00:10|5661.38|5661.38|5660.32|5660.32|5661.38|5661.38|5660.32|5660.32|0
1638352820000|2021-12-01 10:00:20|5659.96|5659.96|5659.96|5659.96|5659.96|5659.96|5659.96|5659.96|0
1638352830000|2021-12-01 10:00:30|5660.32|5660.32|5659.92|5659.92|5660.32|5660.32|5659.58|5659.58|0
1638352850000|2021-12-01 10:00:50|5658.86|5658.86|5658.16|5658.16|5658.86|5658.86|5658.16|5658.16|0
1638352890000|2021-12-01 10:01:30|5657.91|5657.91|5657.91|5657.91|5657.91|5657.91|5657.91|5657.91|0
1638352910000|2021-12-01 10:01:50|5655.7|5655.7|5655.2|5655.2|5655.7|5655.7|5654.85|5654.85|0
1638352920000|2021-12-01 10:02:00|5654.92|5654.92|5654.92|5654.92|5654.92|5654.92|5654.92|5654.92|0
1638352950000|2021-12-01 10:02:30|5654.81|5654.81|5654.56|5654.56|5654.81|5654.81|5654.56|5654.56|0
1638352990000|2021-12-01 10:03:10|5654.91|5654.91|5656.73|5656.73|5656.73|5656.73|5654.91|5654.91|0
1638353000000|2021-12-01 10:03:20|5657.09|5657.09|5657.43|5657.43|5657.43|5657.43|5657.09|5657.09|0
1638353030000|2021-12-01 10:03:50|5657.09|5657.09|5657.09|5657.09|5657.09|5657.09|5657.09|5657.09|0
1638353050000|2021-12-01 10:04:10|5657.2|5657.2|5657.56|5657.56|5657.56|5657.56|5657.2|5657.2|0
1638353060000|2021-12-01 10:04:20|5656.14|5656.14|5656.14|5656.14|5656.14|5656.14|5656.14|5656.14|0
1638353150000|2021-12-01 10:05:50|5654.73|5654.73|5654.73|5654.73|5654.73|5654.73|5654.73|5654.73|0
1638353220000|2021-12-01 10:07:00|5655.09|5655.09|5655.33|5655.33|5655.33|5655.33|5655.09|5655.09|0
1638353230000|2021-12-01 10:07:10|5655.22|5655.22|5655.22|5655.22|5655.22|5655.22|5655.22|5655.22|0
1638353240000|2021-12-01 10:07:20|5655.33|5655.33|5655.22|5655.22|5655.33|5655.33|5655.22|5655.22|0
1638353260000|2021-12-01 10:07:40|5655.57|5655.57|5655.92|5655.92|5655.92|5655.92|5655.57|5655.57|0
1638353290000|2021-12-01 10:08:10|5656.27|5656.27|5656.98|5656.98|5656.98|5656.98|5656.27|5656.27|0
1638353320000|2021-12-01 10:08:40|5656.75|5656.75|5656.75|5656.75|5656.75|5656.75|5656.75|5656.75|0
1638353330000|2021-12-01 10:08:50|5656.39|5656.39|5656.67|5656.67|5656.67|5656.67|5656.39|5656.39|0
1638353340000|2021-12-01 10:09:00|5656.56|5656.56|5656.56|5656.56|5656.56|5656.56|5656.44|5656.44|0
1638353370000|2021-12-01 10:09:30|5657.26|5657.26|5657.61|5657.61|5657.61|5657.61|5657.26|5657.26|0
1638353390000|2021-12-01 10:09:50|5657.89|5657.89|5658.45|5658.45|5658.45|5658.45|5657.89|5657.89|0
1638353400000|2021-12-01 10:10:00|5658.73|5658.73|5658.77|5658.77|5659.58|5659.58|5658.73|5658.73|0
1638353410000|2021-12-01 10:10:10|5659.05|5659.05|5659.05|5659.05|5659.05|5659.05|5659.05|5659.05|0
1638353420000|2021-12-01 10:10:20|5659.41|5659.41|5660.36|5660.36|5660.36|5660.36|5659.41|5659.41|0
1638353450000|2021-12-01 10:10:50|5660.59|5660.59|5660.48|5660.48|5660.59|5660.59|5660.48|5660.48|0
1638353460000|2021-12-01 10:11:00|5660.82|5660.82|5661.43|5661.43|5661.43|5661.43|5660.82|5660.82|0
1638353490000|2021-12-01 10:11:30|5660.37|5660.37|5660.61|5660.61|5660.61|5660.61|5660.37|5660.37|0
1638353500000|2021-12-01 10:11:40|5660.73|5660.73|5660.49|5660.49|5660.73|5660.73|5660.37|5660.37|0
1638353510000|2021-12-01 10:11:50|5660.72|5660.72|5660.37|5660.37|5660.72|5660.72|5660.37|5660.37|0
1638353520000|2021-12-01 10:12:00|5660.65|5660.65|5660.53|5660.53|5661.35|5661.35|5660.53|5660.53|0
1638353530000|2021-12-01 10:12:10|5660.3|5660.3|5660.42|5660.42|5660.42|5660.42|5660.3|5660.3|0
1638353550000|2021-12-01 10:12:30|5660.17|5660.17|5659.92|5659.92|5660.17|5660.17|5659.92|5659.92|0
1638353560000|2021-12-01 10:12:40|5659.64|5659.64|5659.64|5659.64|5659.64|5659.64|5659.64|5659.64|0
1638353580000|2021-12-01 10:13:00|5660.34|5660.34|5660.34|5660.34|5660.34|5660.34|5660.34|5660.34|0
1638353590000|2021-12-01 10:13:10|5660.01|5660.01|5660.01|5660.01|5660.01|5660.01|5660.01|5660.01|0
1638353600000|2021-12-01 10:13:20|5659.89|5659.89|5661.13|5661.13|5661.41|5661.41|5659.3|5659.3|0
1638353610000|2021-12-01 10:13:30|5661.83|5661.83|5662.89|5662.89|5662.89|5662.89|5661.83|5661.83|0
1638353650000|2021-12-01 10:14:10|5662.64|5662.64|5662.64|5662.64|5662.64|5662.64|5662.64|5662.64|0
1638353660000|2021-12-01 10:14:20|5662.39|5662.39|5662.39|5662.39|5662.39|5662.39|5662.39|5662.39|0
1638353680000|2021-12-01 10:14:40|5662.04|5662.04|5662.04|5662.04|5662.04|5662.04|5662.04|5662.04|0
1638353700000|2021-12-01 10:15:00|5662.32|5662.32|5661.98|5661.98|5662.32|5662.32|5661.98|5661.98|0
1638353710000|2021-12-01 10:15:10|5662.32|5662.32|5663.75|5663.75|5663.98|5663.98|5662.32|5662.32|0
1638353720000|2021-12-01 10:15:20|5664.45|5664.45|5664.45|5664.45|5664.45|5664.45|5664.45|5664.45|0
1638353730000|2021-12-01 10:15:30|5664.1|5664.1|5664.1|5664.1|5664.1|5664.1|5664.1|5664.1|0
1638353740000|2021-12-01 10:15:40|5664.35|5664.35|5664.35|5664.35|5664.35|5664.35|5664.35|5664.35|0
1638353760000|2021-12-01 10:16:00|5663.64|5663.64|5663.64|5663.64|5663.64|5663.64|5663.64|5663.64|0
1638353790000|2021-12-01 10:16:30|5662.23|5662.23|5662.48|5662.48|5662.48|5662.48|5662.23|5662.23|0
1638353800000|2021-12-01 10:16:40|5663.19|5663.19|5663.89|5663.89|5663.89|5663.89|5663.19|5663.19|0
1638353810000|2021-12-01 10:16:50|5664.24|5664.24|5665.45|5665.45|5665.45|5665.45|5664.24|5664.24|0
1638353820000|2021-12-01 10:17:00|5666.51|5666.51|5665.45|5665.45|5666.86|5666.86|5665.45|5665.45|0
1638353830000|2021-12-01 10:17:10|5666.15|5666.15|5665.09|5665.09|5666.15|5666.15|5665.09|5665.09|0
1638353860000|2021-12-01 10:17:40|5665.45|5665.45|5665.45|5665.45|5665.45|5665.45|5665.45|5665.45|0
1638353870000|2021-12-01 10:17:50|5665.7|5665.7|5666.28|5666.28|5666.28|5666.28|5665.7|5665.7|0
1638353880000|2021-12-01 10:18:00|5666.53|5666.53|5666.88|5666.88|5666.88|5666.88|5666.53|5666.53|0
1638353900000|2021-12-01 10:18:20|5667.59|5667.59|5667.59|5667.59|5667.59|5667.59|5667.59|5667.59|0
1638353910000|2021-12-01 10:18:30|5668.06|5668.06|5668.06|5668.06|5668.06|5668.06|5668.06|5668.06|0
1638353980000|2021-12-01 10:19:40|5667.35|5667.35|5667.35|5667.35|5667.35|5667.35|5667.35|5667.35|0
1638354010000|2021-12-01 10:20:10|5667.1|5667.1|5666.99|5666.99|5667.1|5667.1|5666.99|5666.99|0
1638354020000|2021-12-01 10:20:20|5667.24|5667.24|5667.24|5667.24|5667.24|5667.24|5667.24|5667.24|0
1638354030000|2021-12-01 10:20:30|5667.47|5667.47|5667.47|5667.47|5667.47|5667.47|5667.47|5667.47|0
1638354040000|2021-12-01 10:20:40|5667.72|5667.72|5667.72|5667.72|5667.72|5667.72|5667.72|5667.72|0
1638354050000|2021-12-01 10:20:50|5668.28|5668.28|5668.28|5668.28|5668.28|5668.28|5668.28|5668.28|0
1638354060000|2021-12-01 10:21:00|5669.69|5669.69|5669.69|5669.69|5669.69|5669.69|5669.69|5669.69|0
1638354070000|2021-12-01 10:21:10|5668.98|5668.98|5670.39|5670.39|5670.39|5670.39|5668.98|5668.98|0
1638354080000|2021-12-01 10:21:20|5670.04|5670.04|5670.04|5670.04|5670.04|5670.04|5669.33|5669.33|0
1638354090000|2021-12-01 10:21:30|5670.29|5670.29|5670.76|5670.76|5671|5671|5670.29|5670.29|0
1638354110000|2021-12-01 10:21:50|5671.11|5671.11|5672.42|5672.42|5672.42|5672.42|5671.11|5671.11|0
1638354120000|2021-12-01 10:22:00|5672.66|5672.66|5672.89|5672.89|5672.89|5672.89|5672.66|5672.66|0
1638354130000|2021-12-01 10:22:10|5673.01|5673.01|5670.42|5670.42|5673.24|5673.24|5670.42|5670.42|0
1638354140000|2021-12-01 10:22:20|5670.3|5670.3|5670.3|5670.3|5670.3|5670.3|5670.3|5670.3|0
1638354180000|2021-12-01 10:23:00|5669.95|5669.95|5669.2|5669.2|5669.95|5669.95|5669.12|5669.12|0
1638354200000|2021-12-01 10:23:20|5669.55|5669.55|5669.55|5669.55|5669.55|5669.55|5669.55|5669.55|0
1638354220000|2021-12-01 10:23:40|5669.43|5669.43|5670.14|5670.14|5670.14|5670.14|5668.37|5668.37|0
1638354230000|2021-12-01 10:23:50|5670.49|5670.49|5671.12|5671.12|5671.12|5671.12|5670.49|5670.49|0
1638354240000|2021-12-01 10:24:00|5670.42|5670.42|5671.83|5671.83|5671.83|5671.83|5670.42|5670.42|0
1638354260000|2021-12-01 10:24:20|5670.77|5670.77|5670.77|5670.77|5670.77|5670.77|5670.77|5670.77|0
1638354270000|2021-12-01 10:24:30|5670.42|5670.42|5670.18|5670.18|5670.54|5670.54|5670.18|5670.18|0
1638354280000|2021-12-01 10:24:40|5669.48|5669.48|5669.83|5669.83|5669.83|5669.83|5669.48|5669.48|0
1638354290000|2021-12-01 10:24:50|5669.48|5669.48|5669.48|5669.48|5669.48|5669.48|5669.48|5669.48|0
1638354320000|2021-12-01 10:25:20|5670.18|5670.18|5670.51|5670.51|5670.51|5670.51|5669.83|5669.83|0
1638354340000|2021-12-01 10:25:40|5671.57|5671.57|5671.23|5671.23|5671.57|5671.57|5671.23|5671.23|0
1638354380000|2021-12-01 10:26:20|5670.98|5670.98|5670.98|5670.98|5670.98|5670.98|5670.98|5670.98|0
1638354410000|2021-12-01 10:26:50|5671.33|5671.33|5670.98|5670.98|5672.04|5672.04|5670.98|5670.98|0
1638354420000|2021-12-01 10:27:00|5670.73|5670.73|5669.91|5669.91|5670.73|5670.73|5669.67|5669.67|0
1638354430000|2021-12-01 10:27:10|5669.66|5669.66|5669.77|5669.77|5669.77|5669.77|5669.66|5669.66|0
1638354440000|2021-12-01 10:27:20|5669.66|5669.66|5669.66|5669.66|5669.66|5669.66|5669.66|5669.66|0
1638354480000|2021-12-01 10:28:00|5670.01|5670.01|5670.72|5670.72|5670.72|5670.72|5670.01|5670.01|0
1638354520000|2021-12-01 10:28:40|5671.07|5671.07|5671.07|5671.07|5671.07|5671.07|5671.07|5671.07|0
1638354540000|2021-12-01 10:29:00|5670.79|5670.79|5667.84|5667.84|5670.79|5670.79|5667.84|5667.84|0
1638354550000|2021-12-01 10:29:10|5667.13|5667.13|5667.13|5667.13|5667.13|5667.13|5666.78|5666.78|0
1638354570000|2021-12-01 10:29:30|5667.36|5667.36|5666.42|5666.42|5667.36|5667.36|5666.31|5666.31|0
1638354580000|2021-12-01 10:29:40|5665.72|5665.72|5663.9|5663.9|5665.72|5665.72|5663.9|5663.9|0
1638354590000|2021-12-01 10:29:50|5663.62|5663.62|5662.22|5662.22|5663.62|5663.62|5662.22|5662.22|0
1638354600000|2021-12-01 10:30:00|5661.97|5661.97|5661.97|5661.97|5661.97|5661.97|5661.97|5661.97|0
1638354610000|2021-12-01 10:30:10|5661.62|5661.62|5661.62|5661.62|5661.62|5661.62|5661.62|5661.62|0
1638354620000|2021-12-01 10:30:20|5661.38|5661.38|5661.38|5661.38|5661.38|5661.38|5661.38|5661.38|0
1638354630000|2021-12-01 10:30:30|5661.15|5661.15|5661.03|5661.03|5661.15|5661.15|5661.03|5661.03|0
1638354640000|2021-12-01 10:30:40|5661.39|5661.39|5661.74|5661.74|5661.74|5661.74|5661.39|5661.39|0
1638354650000|2021-12-01 10:30:50|5662.44|5662.44|5662.44|5662.44|5662.44|5662.44|5662.44|5662.44|0
1638354670000|2021-12-01 10:31:10|5662.68|5662.68|5663.99|5663.99|5663.99|5663.99|5662.68|5662.68|0
1638354680000|2021-12-01 10:31:20|5663.87|5663.87|5663.87|5663.87|5663.87|5663.87|5663.87|5663.87|0
1638354690000|2021-12-01 10:31:30|5663.99|5663.99|5663.99|5663.99|5663.99|5663.99|5663.99|5663.99|0
1638354710000|2021-12-01 10:31:50|5663.63|5663.63|5663.63|5663.63|5663.63|5663.63|5663.63|5663.63|0
1638354760000|2021-12-01 10:32:40|5663.28|5663.28|5663.28|5663.28|5663.28|5663.28|5663.28|5663.28|0
1638354780000|2021-12-01 10:33:00|5663.99|5663.99|5664.69|5664.69|5664.69|5664.69|5663.99|5663.99|0
1638354800000|2021-12-01 10:33:20|5665.04|5665.04|5665.29|5665.29|5665.29|5665.29|5665.04|5665.04|0
1638354820000|2021-12-01 10:33:40|5665.65|5665.65|5665.65|5665.65|5665.65|5665.65|5665.65|5665.65|0
1638354830000|2021-12-01 10:33:50|5666|5666|5666|5666|5666|5666|5666|5666|0
1638354860000|2021-12-01 10:34:20|5666.25|5666.25|5666.25|5666.25|5666.25|5666.25|5666.25|5666.25|0
1638354880000|2021-12-01 10:34:40|5666.6|5666.6|5666.6|5666.6|5666.6|5666.6|5666.6|5666.6|0
1638354920000|2021-12-01 10:35:20|5666.95|5666.95|5665.9|5665.9|5666.95|5666.95|5665.9|5665.9|0
1638354970000|2021-12-01 10:36:10|5665.65|5665.65|5665.65|5665.65|5665.65|5665.65|5665.65|5665.65|0
1638354980000|2021-12-01 10:36:20|5665.9|5665.9|5665.9|5665.9|5665.9|5665.9|5665.9|5665.9|0
1638354990000|2021-12-01 10:36:30|5666.6|5666.6|5666.6|5666.6|5666.6|5666.6|5666.6|5666.6|0
1638355070000|2021-12-01 10:37:50|5666.95|5666.95|5666.26|5666.26|5666.95|5666.95|5666.26|5666.26|0
1638355100000|2021-12-01 10:38:20|5666.15|5666.15|5666.15|5666.15|5666.15|5666.15|5666.15|5666.15|0
1638355120000|2021-12-01 10:38:40|5666.48|5666.48|5666.84|5666.84|5666.84|5666.84|5666.48|5666.48|0
1638355130000|2021-12-01 10:38:50|5667.9|5667.9|5667.9|5667.9|5667.9|5667.9|5667.9|5667.9|0
1638355140000|2021-12-01 10:39:00|5666.13|5666.13|5666.13|5666.13|5666.13|5666.13|5666.13|5666.13|0
1638355150000|2021-12-01 10:39:10|5665.78|5665.78|5665.43|5665.43|5665.78|5665.78|5665.43|5665.43|0
1638355160000|2021-12-01 10:39:20|5666.13|5666.13|5666.13|5666.13|5666.13|5666.13|5666.13|5666.13|0
1638355190000|2021-12-01 10:39:50|5666.48|5666.48|5666.48|5666.48|5666.48|5666.48|5666.48|5666.48|0
1638355280000|2021-12-01 10:41:20|5665.43|5665.43|5665.43|5665.43|5665.43|5665.43|5665.43|5665.43|0
1638355290000|2021-12-01 10:41:30|5665.78|5665.78|5663.66|5663.66|5666.13|5666.13|5663.66|5663.66|0
1638355300000|2021-12-01 10:41:40|5664.01|5664.01|5664.72|5664.72|5664.72|5664.72|5664.01|5664.01|0
1638355370000|2021-12-01 10:42:50|5664.47|5664.47|5664.47|5664.47|5664.47|5664.47|5664.47|5664.47|0
1638355420000|2021-12-01 10:43:40|5664.7|5664.7|5664.7|5664.7|5664.7|5664.7|5664.7|5664.7|0
1638355440000|2021-12-01 10:44:00|5664.35|5664.35|5664.35|5664.35|5664.35|5664.35|5664|5664|0
1638355450000|2021-12-01 10:44:10|5664.63|5664.63|5664.38|5664.38|5664.63|5664.63|5664.38|5664.38|0
1638355460000|2021-12-01 10:44:20|5664.1|5664.1|5663.75|5663.75|5664.1|5664.1|5663.4|5663.4|0
1638355480000|2021-12-01 10:44:40|5663.51|5663.51|5663.51|5663.51|5663.51|5663.51|5663.51|5663.51|0
1638355490000|2021-12-01 10:44:50|5663.87|5663.87|5664.1|5664.1|5664.1|5664.1|5663.87|5663.87|0
1638355500000|2021-12-01 10:45:00|5663.75|5663.75|5664.11|5664.11|5664.45|5664.45|5663.75|5663.75|0
1638355510000|2021-12-01 10:45:10|5663.84|5663.84|5663.95|5663.95|5663.95|5663.95|5663.84|5663.84|0
1638355520000|2021-12-01 10:45:20|5664.07|5664.07|5664.07|5664.07|5664.07|5664.07|5664.07|5664.07|0
1638355540000|2021-12-01 10:45:40|5664.32|5664.32|5664.32|5664.32|5664.32|5664.32|5664.32|5664.32|0
1638355550000|2021-12-01 10:45:50|5665.02|5665.02|5665.38|5665.38|5665.38|5665.38|5665.02|5665.02|0
1638355560000|2021-12-01 10:46:00|5665.73|5665.73|5665.98|5665.98|5665.98|5665.98|5665.73|5665.73|0
1638355570000|2021-12-01 10:46:10|5666.26|5666.26|5666.51|5666.51|5666.51|5666.51|5666.26|5666.26|0
1638355600000|2021-12-01 10:46:40|5666.15|5666.15|5666.15|5666.15|5666.15|5666.15|5666.15|5666.15|0
1638355660000|2021-12-01 10:47:40|5666.4|5666.4|5666.4|5666.4|5666.4|5666.4|5666.4|5666.4|0
1638355670000|2021-12-01 10:47:50|5666.65|5666.65|5666.3|5666.3|5667|5667|5666.3|5666.3|0
1638355680000|2021-12-01 10:48:00|5666.55|5666.55|5666.79|5666.79|5666.79|5666.79|5666.55|5666.55|0
1638355690000|2021-12-01 10:48:10|5666.09|5666.09|5666.09|5666.09|5666.09|5666.09|5666.09|5666.09|0
1638355700000|2021-12-01 10:48:20|5666.34|5666.34|5666.34|5666.34|5666.34|5666.34|5666.34|5666.34|0
1638355710000|2021-12-01 10:48:30|5666.68|5666.68|5667.26|5667.26|5667.26|5667.26|5666.68|5666.68|0
1638355720000|2021-12-01 10:48:40|5667.54|5667.54|5667.54|5667.54|5667.54|5667.54|5667.54|5667.54|0
1638355730000|2021-12-01 10:48:50|5668.6|5668.6|5669.31|5669.31|5669.66|5669.66|5668.6|5668.6|0
1638355740000|2021-12-01 10:49:00|5669.54|5669.54|5669.66|5669.66|5669.66|5669.66|5669.54|5669.54|0
1638355750000|2021-12-01 10:49:10|5670.01|5670.01|5670.01|5670.01|5670.01|5670.01|5670.01|5670.01|0
1638355760000|2021-12-01 10:49:20|5670.51|5670.51|5670.51|5670.51|5670.51|5670.51|5670.51|5670.51|0
1638355770000|2021-12-01 10:49:30|5671.21|5671.21|5671.45|5671.45|5671.45|5671.45|5671.1|5671.1|0
1638355780000|2021-12-01 10:49:40|5671.7|5671.7|5671.46|5671.46|5671.7|5671.7|5671.46|5671.46|0
1638355790000|2021-12-01 10:49:50|5671.21|5671.21|5671.46|5671.46|5671.46|5671.46|5671.21|5671.21|0
1638355800000|2021-12-01 10:50:00|5670.4|5670.4|5669.71|5669.71|5670.4|5670.4|5669.71|5669.71|0
1638355810000|2021-12-01 10:50:10|5669.96|5669.96|5669.96|5669.96|5669.96|5669.96|5669.96|5669.96|0
1638355830000|2021-12-01 10:50:30|5669.61|5669.61|5669.96|5669.96|5669.96|5669.96|5669.61|5669.61|0
1638355850000|2021-12-01 10:50:50|5669.61|5669.61|5669.86|5669.86|5669.86|5669.86|5669.61|5669.61|0
1638355880000|2021-12-01 10:51:20|5669.36|5669.36|5669.11|5669.11|5669.36|5669.36|5669.11|5669.11|0
1638355900000|2021-12-01 10:51:40|5668.86|5668.86|5669.22|5669.22|5669.22|5669.22|5668.86|5668.86|0
1638355920000|2021-12-01 10:52:00|5669.92|5669.92|5669.8|5669.8|5670.27|5670.27|5669.8|5669.8|0
1638355950000|2021-12-01 10:52:30|5669.56|5669.56|5667.79|5667.79|5669.56|5669.56|5667.79|5667.79|0
1638355960000|2021-12-01 10:52:40|5668.29|5668.29|5668.29|5668.29|5668.29|5668.29|5668.29|5668.29|0
1638356000000|2021-12-01 10:53:20|5667.23|5667.23|5666.27|5666.27|5667.23|5667.23|5666.27|5666.27|0
1638356010000|2021-12-01 10:53:30|5665.8|5665.8|5665.8|5665.8|5665.8|5665.8|5665.8|5665.8|0
1638356020000|2021-12-01 10:53:40|5666.16|5666.16|5665.2|5665.2|5666.16|5666.16|5665.2|5665.2|0
1638356030000|2021-12-01 10:53:50|5664.5|5664.5|5664.5|5664.5|5664.5|5664.5|5664.5|5664.5|0
1638356040000|2021-12-01 10:54:00|5664.14|5664.14|5664.14|5664.14|5664.14|5664.14|5664.14|5664.14|0
1638356080000|2021-12-01 10:54:40|5664.5|5664.5|5664.5|5664.5|5664.5|5664.5|5664.5|5664.5|0
1638356090000|2021-12-01 10:54:50|5664.15|5664.15|5664.15|5664.15|5664.15|5664.15|5664.15|5664.15|0
1638356100000|2021-12-01 10:55:00|5663.79|5663.79|5663.79|5663.79|5663.79|5663.79|5663.79|5663.79|0
1638356110000|2021-12-01 10:55:10|5663.68|5663.68|5661.56|5661.56|5663.68|5663.68|5661.56|5661.56|0
1638356130000|2021-12-01 10:55:30|5662.27|5662.27|5662.62|5662.62|5662.62|5662.62|5662.27|5662.27|0
1638356160000|2021-12-01 10:56:00|5662.37|5662.37|5662.37|5662.37|5662.37|5662.37|5662.37|5662.37|0
1638356170000|2021-12-01 10:56:10|5662.12|5662.12|5661.87|5661.87|5662.12|5662.12|5661.87|5661.87|0
1638356190000|2021-12-01 10:56:30|5661.52|5661.52|5661.17|5661.17|5661.52|5661.52|5661.17|5661.17|0
1638356230000|2021-12-01 10:57:10|5660.81|5660.81|5655.92|5655.92|5660.81|5660.81|5654.51|5654.51|0
1638356240000|2021-12-01 10:57:20|5656.63|5656.63|5655.57|5655.57|5656.63|5656.63|5655.57|5655.57|0
1638356250000|2021-12-01 10:57:30|5656.27|5656.27|5656.27|5656.27|5656.27|5656.27|5656.27|5656.27|0
1638356260000|2021-12-01 10:57:40|5656.63|5656.63|5656.63|5656.63|5656.63|5656.63|5656.63|5656.63|0
1638356300000|2021-12-01 10:58:20|5656.98|5656.98|5657.33|5657.33|5657.69|5657.69|5656.98|5656.98|0
1638356310000|2021-12-01 10:58:30|5657.69|5657.69|5656.63|5656.63|5657.69|5657.69|5656.63|5656.63|0
1638356330000|2021-12-01 10:58:50|5656.98|5656.98|5657.21|5657.21|5657.21|5657.21|5656.98|5656.98|0
1638356340000|2021-12-01 10:59:00|5657.33|5657.33|5658.4|5658.4|5658.74|5658.74|5657.33|5657.33|0
1638356370000|2021-12-01 10:59:30|5658.52|5658.52|5659.58|5659.58|5659.58|5659.58|5658.52|5658.52|0
1638356390000|2021-12-01 10:59:50|5659.3|5659.3|5660.12|5660.12|5660.12|5660.12|5659.07|5659.07|0
1638356400000|2021-12-01 11:00:00|5660.83|5660.83|5660.46|5660.46|5661.17|5661.17|5660.46|5660.46|0
1638356440000|2021-12-01 11:00:40|5659.4|5659.4|5657.14|5657.14|5659.4|5659.4|5657.14|5657.14|0
1638356450000|2021-12-01 11:00:50|5656.86|5656.86|5655.75|5655.75|5656.86|5656.86|5655.75|5655.75|0
1638356460000|2021-12-01 11:01:00|5655.5|5655.5|5654.79|5654.79|5655.5|5655.5|5653.73|5653.73|0
1638356480000|2021-12-01 11:01:20|5653.73|5653.73|5653.73|5653.73|5653.73|5653.73|5653.73|5653.73|0
1638356500000|2021-12-01 11:01:40|5653.38|5653.38|5653.03|5653.03|5653.38|5653.38|5653.03|5653.03|0
1638356510000|2021-12-01 11:01:50|5653.38|5653.38|5653.38|5653.38|5653.38|5653.38|5653.38|5653.38|0
1638356520000|2021-12-01 11:02:00|5654.09|5654.09|5655.15|5655.15|5655.15|5655.15|5654.09|5654.09|0
1638356530000|2021-12-01 11:02:10|5655.5|5655.5|5656.56|5656.56|5656.56|5656.56|5655.5|5655.5|0
1638356610000|2021-12-01 11:03:30|5656.91|5656.91|5656.91|5656.91|5656.91|5656.91|5656.91|5656.91|0
1638356620000|2021-12-01 11:03:40|5656.21|5656.21|5655.97|5655.97|5656.21|5656.21|5655.97|5655.97|0
1638356630000|2021-12-01 11:03:50|5655.69|5655.69|5655.97|5655.97|5655.97|5655.97|5655.69|5655.69|0
1638356680000|2021-12-01 11:04:40|5657.03|5657.03|5657.03|5657.03|5657.03|5657.03|5657.03|5657.03|0
1638356690000|2021-12-01 11:04:50|5657.38|5657.38|5657.38|5657.38|5657.38|5657.38|5657.38|5657.38|0
1638356700000|2021-12-01 11:05:00|5657.27|5657.27|5658.33|5658.33|5658.33|5658.33|5657.27|5657.27|0
1638356730000|2021-12-01 11:05:30|5658.66|5658.66|5658.66|5658.66|5658.66|5658.66|5658.66|5658.66|0
1638356750000|2021-12-01 11:05:50|5659.02|5659.02|5659.02|5659.02|5659.02|5659.02|5659.02|5659.02|0
1638356760000|2021-12-01 11:06:00|5657.61|5657.61|5657.33|5657.33|5657.61|5657.61|5657.33|5657.33|0
1638356770000|2021-12-01 11:06:10|5656.99|5656.99|5656.74|5656.74|5656.99|5656.99|5656.74|5656.74|0
1638356780000|2021-12-01 11:06:20|5655.33|5655.33|5655.33|5655.33|5655.33|5655.33|5655.33|5655.33|0
1638356790000|2021-12-01 11:06:30|5654.97|5654.97|5654.97|5654.97|5654.97|5654.97|5654.97|5654.97|0
1638356800000|2021-12-01 11:06:40|5655.33|5655.33|5655.33|5655.33|5655.33|5655.33|5655.33|5655.33|0
1638356810000|2021-12-01 11:06:50|5655.58|5655.58|5655.58|5655.58|5655.58|5655.58|5655.58|5655.58|0
1638356820000|2021-12-01 11:07:00|5655.82|5655.82|5656.53|5656.53|5656.53|5656.53|5655.82|5655.82|0
1638356830000|2021-12-01 11:07:10|5655.82|5655.82|5655.82|5655.82|5655.82|5655.82|5655.82|5655.82|0
1638356840000|2021-12-01 11:07:20|5656.53|5656.53|5656.65|5656.65|5656.65|5656.65|5656.53|5656.53|0
1638356870000|2021-12-01 11:07:50|5657|5657|5657|5657|5657|5657|5657|5657|0
1638356880000|2021-12-01 11:08:00|5656.72|5656.72|5656.72|5656.72|5656.72|5656.72|5656.44|5656.44|0
1638356980000|2021-12-01 11:09:40|5657.43|5657.43|5657.07|5657.07|5658.49|5658.49|5657.07|5657.07|0
1638357030000|2021-12-01 11:10:30|5656.02|5656.02|5656.02|5656.02|5656.02|5656.02|5656.02|5656.02|0
1638357110000|2021-12-01 11:11:50|5655.31|5655.31|5655.31|5655.31|5655.31|5655.31|5655.31|5655.31|0
1638357120000|2021-12-01 11:12:00|5655.43|5655.43|5655.43|5655.43|5655.43|5655.43|5655.43|5655.43|0
1638357150000|2021-12-01 11:12:30|5655.07|5655.07|5655.07|5655.07|5655.07|5655.07|5655.07|5655.07|0
1638357160000|2021-12-01 11:12:40|5655.43|5655.43|5655.43|5655.43|5655.43|5655.43|5655.43|5655.43|0
1638357180000|2021-12-01 11:13:00|5655.31|5655.31|5654.96|5654.96|5655.31|5655.31|5654.96|5654.96|0
1638357200000|2021-12-01 11:13:20|5654.6|5654.6|5654.02|5654.02|5654.6|5654.6|5654.02|5654.02|0
1638357240000|2021-12-01 11:14:00|5653.77|5653.77|5652.79|5652.79|5653.77|5653.77|5652.79|5652.79|0
1638357260000|2021-12-01 11:14:20|5652.45|5652.45|5652.45|5652.45|5652.45|5652.45|5652.45|5652.45|0
1638357300000|2021-12-01 11:15:00|5650.68|5650.68|5650.06|5650.06|5650.68|5650.68|5650.06|5650.06|0
1638357310000|2021-12-01 11:15:10|5650.77|5650.77|5650.77|5650.77|5650.77|5650.77|5650.77|5650.77|0
1638357340000|2021-12-01 11:15:40|5650.06|5650.06|5650.06|5650.06|5650.06|5650.06|5649.71|5649.71|0
1638357350000|2021-12-01 11:15:50|5649.36|5649.36|5650.51|5650.51|5651.21|5651.21|5649.36|5649.36|0
1638357360000|2021-12-01 11:16:00|5650.15|5650.15|5650.16|5650.16|5650.28|5650.28|5649.57|5649.57|0
1638357370000|2021-12-01 11:16:10|5649.81|5649.81|5651.35|5651.35|5651.35|5651.35|5649.81|5649.81|0
1638357380000|2021-12-01 11:16:20|5650.64|5650.64|5650.64|5650.64|5650.64|5650.64|5650.64|5650.64|0
1638357400000|2021-12-01 11:16:40|5651.7|5651.7|5650.64|5650.64|5651.7|5651.7|5650.64|5650.64|0
1638357410000|2021-12-01 11:16:50|5650.88|5650.88|5652.64|5652.64|5652.64|5652.64|5650.88|5650.88|0
1638357420000|2021-12-01 11:17:00|5653.17|5653.17|5653.76|5653.76|5653.76|5653.76|5653.17|5653.17|0
1638357450000|2021-12-01 11:17:30|5654.11|5654.11|5654.11|5654.11|5654.11|5654.11|5654.11|5654.11|0
1638357460000|2021-12-01 11:17:40|5653.05|5653.05|5653.05|5653.05|5653.05|5653.05|5653.05|5653.05|0
1638357480000|2021-12-01 11:18:00|5653.4|5653.4|5653.4|5653.4|5653.4|5653.4|5653.4|5653.4|0
1638357500000|2021-12-01 11:18:20|5652.34|5652.34|5652.1|5652.1|5652.34|5652.34|5652.1|5652.1|0
1638357510000|2021-12-01 11:18:30|5651.98|5651.98|5651.98|5651.98|5651.98|5651.98|5651.98|5651.98|0
1638357540000|2021-12-01 11:19:00|5652.72|5652.72|5652.84|5652.84|5652.84|5652.84|5652.72|5652.72|0
1638357560000|2021-12-01 11:19:20|5652.59|5652.59|5653.55|5653.55|5653.55|5653.55|5652.59|5652.59|0
1638357600000|2021-12-01 11:20:00|5653.19|5653.19|5653.19|5653.19|5653.19|5653.19|5653.19|5653.19|0
1638357610000|2021-12-01 11:20:10|5653.44|5653.44|5653.44|5653.44|5653.44|5653.44|5653.44|5653.44|0
1638357620000|2021-12-01 11:20:20|5653.72|5653.72|5653.72|5653.72|5653.72|5653.72|5653.72|5653.72|0
1638357640000|2021-12-01 11:20:40|5653.37|5653.37|5653.72|5653.72|5653.72|5653.72|5653.37|5653.37|0
1638357650000|2021-12-01 11:20:50|5653.37|5653.37|5653.37|5653.37|5653.37|5653.37|5653.37|5653.37|0
1638357660000|2021-12-01 11:21:00|5653.12|5653.12|5653.12|5653.12|5653.12|5653.12|5652.78|5652.78|0
1638357670000|2021-12-01 11:21:10|5652.87|5652.87|5653.58|5653.58|5653.58|5653.58|5652.87|5652.87|0
1638357690000|2021-12-01 11:21:30|5653.83|5653.83|5653.24|5653.24|5653.83|5653.83|5653.24|5653.24|0
1638357720000|2021-12-01 11:22:00|5652.9|5652.9|5652.9|5652.9|5652.9|5652.9|5652.9|5652.9|0
1638357730000|2021-12-01 11:22:10|5653.24|5653.24|5653.24|5653.24|5653.24|5653.24|5653.24|5653.24|0
1638357740000|2021-12-01 11:22:20|5653.59|5653.59|5653.94|5653.94|5653.94|5653.94|5653.59|5653.59|0
1638357750000|2021-12-01 11:22:30|5654.29|5654.29|5654.29|5654.29|5654.29|5654.29|5654.29|5654.29|0
1638357760000|2021-12-01 11:22:40|5653.94|5653.94|5653.94|5653.94|5653.94|5653.94|5653.94|5653.94|0
1638357780000|2021-12-01 11:23:00|5654.29|5654.29|5654.29|5654.29|5654.29|5654.29|5654.29|5654.29|0
1638357790000|2021-12-01 11:23:10|5654.01|5654.01|5654.01|5654.01|5654.01|5654.01|5654.01|5654.01|0
1638357800000|2021-12-01 11:23:20|5654.37|5654.37|5654.12|5654.12|5654.37|5654.37|5654.12|5654.12|0
1638357840000|2021-12-01 11:24:00|5653.87|5653.87|5653.87|5653.87|5653.87|5653.87|5653.87|5653.87|0
1638357860000|2021-12-01 11:24:20|5653.16|5653.16|5653.16|5653.16|5653.16|5653.16|5653.16|5653.16|0
1638357870000|2021-12-01 11:24:30|5652.81|5652.81|5651.21|5651.21|5652.81|5652.81|5651.21|5651.21|0
1638357880000|2021-12-01 11:24:40|5650.62|5650.62|5650.96|5650.96|5650.96|5650.96|5650.62|5650.62|0
1638357900000|2021-12-01 11:25:00|5650.6|5650.6|5650.6|5650.6|5650.6|5650.6|5650.6|5650.6|0
1638357930000|2021-12-01 11:25:30|5650.36|5650.36|5650.36|5650.36|5650.36|5650.36|5650.36|5650.36|0
1638357940000|2021-12-01 11:25:40|5650.6|5650.6|5651.3|5651.3|5651.3|5651.3|5650.6|5650.6|0
1638357960000|2021-12-01 11:26:00|5651.65|5651.65|5651.65|5651.65|5651.65|5651.65|5651.65|5651.65|0
1638357970000|2021-12-01 11:26:10|5651.4|5651.4|5650.69|5650.69|5651.4|5651.4|5650.69|5650.69|0
1638357980000|2021-12-01 11:26:20|5650.42|5650.42|5650.42|5650.42|5650.42|5650.42|5650.42|5650.42|0
1638358030000|2021-12-01 11:27:10|5650.66|5650.66|5651.71|5651.71|5651.71|5651.71|5650.66|5650.66|0
1638358070000|2021-12-01 11:27:50|5651.99|5651.99|5651.99|5651.99|5651.99|5651.99|5651.99|5651.99|0
1638358080000|2021-12-01 11:28:00|5652.34|5652.34|5653.05|5653.05|5653.05|5653.05|5652.34|5652.34|0
1638358090000|2021-12-01 11:28:10|5653.33|5653.33|5653.33|5653.33|5653.33|5653.33|5653.33|5653.33|0
1638358180000|2021-12-01 11:29:40|5651.91|5651.91|5651.45|5651.45|5651.91|5651.91|5651.45|5651.45|0
1638358200000|2021-12-01 11:30:00|5651.11|5651.11|5650.43|5650.43|5651.11|5651.11|5650.43|5650.43|0
1638358210000|2021-12-01 11:30:10|5649.72|5649.72|5649.84|5649.84|5649.84|5649.84|5649.72|5649.72|0
1638358220000|2021-12-01 11:30:20|5649.59|5649.59|5649.59|5649.59|5649.59|5649.59|5649.59|5649.59|0
1638358240000|2021-12-01 11:30:40|5650.27|5650.27|5650.61|5650.61|5650.61|5650.61|5650.27|5650.27|0
1638358250000|2021-12-01 11:30:50|5650.84|5650.84|5650.84|5650.84|5650.84|5650.84|5650.84|5650.84|0
1638358260000|2021-12-01 11:31:00|5651.09|5651.09|5652.75|5652.75|5652.75|5652.75|5651.09|5651.09|0
1638358270000|2021-12-01 11:31:10|5653.09|5653.09|5653.09|5653.09|5653.09|5653.09|5653.09|5653.09|0
1638358280000|2021-12-01 11:31:20|5652.75|5652.75|5652.75|5652.75|5652.75|5652.75|5652.75|5652.75|0
1638358320000|2021-12-01 11:32:00|5652.87|5652.87|5652.87|5652.87|5652.87|5652.87|5652.87|5652.87|0
1638358340000|2021-12-01 11:32:20|5653.15|5653.15|5653.15|5653.15|5653.15|5653.15|5653.15|5653.15|0
1638358350000|2021-12-01 11:32:30|5653.5|5653.5|5653.5|5653.5|5653.5|5653.5|5653.5|5653.5|0
1638358360000|2021-12-01 11:32:40|5653.85|5653.85|5653.85|5653.85|5653.85|5653.85|5653.85|5653.85|0
1638358400000|2021-12-01 11:33:20|5653.51|5653.51|5653.51|5653.51|5653.51|5653.51|5653.51|5653.51|0
1638358410000|2021-12-01 11:33:30|5652.81|5652.81|5652.81|5652.81|5652.81|5652.81|5652.81|5652.81|0
1638358460000|2021-12-01 11:34:20|5652.46|5652.46|5652.46|5652.46|5652.46|5652.46|5652.46|5652.46|0
1638358480000|2021-12-01 11:34:40|5651.75|5651.75|5651.75|5651.75|5651.75|5651.75|5651.75|5651.75|0
1638358490000|2021-12-01 11:34:50|5652.09|5652.09|5652.09|5652.09|5652.09|5652.09|5652.09|5652.09|0
1638358530000|2021-12-01 11:35:30|5652.8|5652.8|5652.8|5652.8|5652.8|5652.8|5652.8|5652.8|0
1638358540000|2021-12-01 11:35:40|5652.3|5652.3|5652.55|5652.55|5652.55|5652.55|5652.3|5652.3|0
1638358550000|2021-12-01 11:35:50|5652.9|5652.9|5652.9|5652.9|5652.9|5652.9|5652.9|5652.9|0
1638358580000|2021-12-01 11:36:20|5653.25|5653.25|5653.25|5653.25|5653.25|5653.25|5652.98|5652.98|0
1638358600000|2021-12-01 11:36:40|5652.76|5652.76|5652.48|5652.48|5652.76|5652.76|5652.48|5652.48|0
1638358620000|2021-12-01 11:37:00|5652.2|5652.2|5652.2|5652.2|5652.2|5652.2|5652.2|5652.2|0
1638358650000|2021-12-01 11:37:30|5651.14|5651.14|5651.14|5651.14|5651.14|5651.14|5651.14|5651.14|0
1638358750000|2021-12-01 11:39:10|5650.89|5650.89|5650.89|5650.89|5650.89|5650.89|5650.89|5650.89|0
1638358770000|2021-12-01 11:39:30|5650.61|5650.61|5650.61|5650.61|5650.61|5650.61|5650.61|5650.61|0
1638358790000|2021-12-01 11:39:50|5650.26|5650.26|5650.26|5650.26|5650.26|5650.26|5650.26|5650.26|0
1638358800000|2021-12-01 11:40:00|5650.38|5650.38|5650.38|5650.38|5650.38|5650.38|5650.38|5650.38|0
1638358810000|2021-12-01 11:40:10|5650.26|5650.26|5650.26|5650.26|5650.26|5650.26|5650.26|5650.26|0
1638358820000|2021-12-01 11:40:20|5650.36|5650.36|5649.75|5649.75|5650.36|5650.36|5649.75|5649.75|0
1638358830000|2021-12-01 11:40:30|5650.1|5650.1|5650.1|5650.1|5650.1|5650.1|5650.1|5650.1|0
1638358840000|2021-12-01 11:40:40|5649.75|5649.75|5649.47|5649.47|5649.75|5649.75|5649.47|5649.47|0
1638358850000|2021-12-01 11:40:50|5649.82|5649.82|5649.57|5649.57|5649.82|5649.82|5649.57|5649.57|0
1638358860000|2021-12-01 11:41:00|5649.22|5649.22|5648.97|5648.97|5649.22|5649.22|5648.97|5648.97|0
1638358900000|2021-12-01 11:41:40|5648.62|5648.62|5648.62|5648.62|5648.62|5648.62|5648.62|5648.62|0
1638358910000|2021-12-01 11:41:50|5647.66|5647.66|5647.1|5647.1|5647.66|5647.66|5645.9|5645.9|0
1638358920000|2021-12-01 11:42:00|5646.82|5646.82|5643.62|5643.62|5646.82|5646.82|5643.62|5643.62|0
1638358940000|2021-12-01 11:42:20|5643.96|5643.96|5644.55|5644.55|5644.55|5644.55|5643.96|5643.96|0
1638358970000|2021-12-01 11:42:50|5644.9|5644.9|5644.9|5644.9|5644.9|5644.9|5644.9|5644.9|0
1638358980000|2021-12-01 11:43:00|5644.56|5644.56|5644.56|5644.56|5644.56|5644.56|5644.56|5644.56|0
1638358990000|2021-12-01 11:43:10|5645.27|5645.27|5645.27|5645.27|5645.27|5645.27|5645.27|5645.27|0
1638359000000|2021-12-01 11:43:20|5645.5|5645.5|5645.16|5645.16|5645.5|5645.5|5645.16|5645.16|0
1638359010000|2021-12-01 11:43:30|5644.91|5644.91|5644.66|5644.66|5644.91|5644.91|5644.66|5644.66|0
1638359030000|2021-12-01 11:43:50|5643.38|5643.38|5643.11|5643.11|5643.38|5643.38|5643.11|5643.11|0
1638359040000|2021-12-01 11:44:00|5643.46|5643.46|5643.81|5643.81|5643.81|5643.81|5643.46|5643.46|0
1638359060000|2021-12-01 11:44:20|5643.56|5643.56|5643.56|5643.56|5643.56|5643.56|5643.56|5643.56|0
1638359080000|2021-12-01 11:44:40|5643.45|5643.45|5643.45|5643.45|5643.45|5643.45|5643.45|5643.45|0
1638359090000|2021-12-01 11:44:50|5643.8|5643.8|5643.8|5643.8|5643.8|5643.8|5643.8|5643.8|0
1638359100000|2021-12-01 11:45:00|5643.17|5643.17|5643.17|5643.17|5643.17|5643.17|5643.17|5643.17|0
1638359120000|2021-12-01 11:45:20|5643.45|5643.45|5643.45|5643.45|5643.45|5643.45|5643.45|5643.45|0
1638359130000|2021-12-01 11:45:30|5643.69|5643.69|5643.69|5643.69|5643.69|5643.69|5643.69|5643.69|0
1638359160000|2021-12-01 11:46:00|5643.45|5643.45|5643.56|5643.56|5643.56|5643.56|5643.45|5643.45|0
1638359170000|2021-12-01 11:46:10|5644.06|5644.06|5644.06|5644.06|5644.06|5644.06|5644.06|5644.06|0
1638359190000|2021-12-01 11:46:30|5644.18|5644.18|5644.18|5644.18|5644.18|5644.18|5644.18|5644.18|0
1638359200000|2021-12-01 11:46:40|5643.82|5643.82|5643.12|5643.12|5643.82|5643.82|5643.12|5643.12|0
1638359210000|2021-12-01 11:46:50|5643.23|5643.23|5643.23|5643.23|5643.23|5643.23|5643.23|5643.23|0
1638359220000|2021-12-01 11:47:00|5642.99|5642.99|5642.99|5642.99|5642.99|5642.99|5642.99|5642.99|0
1638359230000|2021-12-01 11:47:10|5642.71|5642.71|5642.71|5642.71|5642.71|5642.71|5642.71|5642.71|0
1638359240000|2021-12-01 11:47:20|5642.46|5642.46|5641.93|5641.93|5642.46|5642.46|5641.93|5641.93|0
1638359250000|2021-12-01 11:47:30|5640.52|5640.52|5640.87|5640.87|5640.87|5640.87|5640.52|5640.52|0
1638359270000|2021-12-01 11:47:50|5640.75|5640.75|5640.75|5640.75|5640.75|5640.75|5640.75|5640.75|0
1638359280000|2021-12-01 11:48:00|5640.42|5640.42|5640.42|5640.42|5640.42|5640.42|5640.42|5640.42|0
1638359290000|2021-12-01 11:48:10|5640.17|5640.17|5640.17|5640.17|5640.17|5640.17|5640.17|5640.17|0
1638359300000|2021-12-01 11:48:20|5640.51|5640.51|5640.15|5640.15|5640.51|5640.51|5640.15|5640.15|0
1638359330000|2021-12-01 11:48:50|5639.8|5639.8|5638.85|5638.85|5639.8|5639.8|5638.85|5638.85|0
1638359340000|2021-12-01 11:49:00|5638.04|5638.04|5638.7|5638.7|5638.97|5638.97|5638.04|5638.04|0
1638359350000|2021-12-01 11:49:10|5637.52|5637.52|5636.9|5636.9|5637.52|5637.52|5636.65|5636.65|0
1638359360000|2021-12-01 11:49:20|5636.62|5636.62|5636.62|5636.62|5636.62|5636.62|5636.62|5636.62|0
1638359380000|2021-12-01 11:49:40|5636.38|5636.38|5636.02|5636.02|5636.38|5636.38|5635.67|5635.67|0
1638359390000|2021-12-01 11:49:50|5635.77|5635.77|5635.77|5635.77|5635.77|5635.77|5635.77|5635.77|0
1638359400000|2021-12-01 11:50:00|5636.13|5636.13|5636.13|5636.13|5636.13|5636.13|5636.13|5636.13|0
1638359420000|2021-12-01 11:50:20|5635.77|5635.77|5636.13|5636.13|5636.13|5636.13|5635.77|5635.77|0
1638359460000|2021-12-01 11:51:00|5635.77|5635.77|5636.25|5636.25|5636.48|5636.48|5635.77|5635.77|0
1638359470000|2021-12-01 11:51:10|5635.97|5635.97|5635.97|5635.97|5635.97|5635.97|5635.97|5635.97|0
1638359510000|2021-12-01 11:51:50|5636.32|5636.32|5636.32|5636.32|5636.32|5636.32|5636.32|5636.32|0
1638359530000|2021-12-01 11:52:10|5635.61|5635.61|5635.97|5635.97|5635.97|5635.97|5635.61|5635.61|0
1638359560000|2021-12-01 11:52:40|5636.67|5636.67|5636.67|5636.67|5636.67|5636.67|5636.67|5636.67|0
1638359590000|2021-12-01 11:53:10|5636.92|5636.92|5636.92|5636.92|5636.92|5636.92|5636.92|5636.92|0
1638359630000|2021-12-01 11:53:50|5635.51|5635.51|5635.51|5635.51|5635.51|5635.51|5635.51|5635.51|0
1638359650000|2021-12-01 11:54:10|5635.86|5635.86|5635.58|5635.58|5635.86|5635.86|5635.58|5635.58|0
1638359690000|2021-12-01 11:54:50|5635.23|5635.23|5634.88|5634.88|5635.23|5635.23|5634.88|5634.88|0
1638359700000|2021-12-01 11:55:00|5634.17|5634.17|5632.99|5632.99|5634.17|5634.17|5632.99|5632.99|0
1638359710000|2021-12-01 11:55:10|5633.27|5633.27|5632.69|5632.69|5633.27|5633.27|5632.69|5632.69|0
1638359720000|2021-12-01 11:55:20|5632.97|5632.97|5632.97|5632.97|5632.97|5632.97|5632.97|5632.97|0
1638359740000|2021-12-01 11:55:40|5633.3|5633.3|5633.3|5633.3|5633.3|5633.3|5633.3|5633.3|0
1638359780000|2021-12-01 11:56:20|5633.66|5633.66|5633.66|5633.66|5633.66|5633.66|5633.66|5633.66|0
1638359800000|2021-12-01 11:56:40|5633.3|5633.3|5633.64|5633.64|5633.64|5633.64|5633.3|5633.3|0
1638359840000|2021-12-01 11:57:20|5633.36|5633.36|5633.36|5633.36|5633.36|5633.36|5633.36|5633.36|0
1638359850000|2021-12-01 11:57:30|5634.07|5634.07|5633.72|5633.72|5634.78|5634.78|5633.72|5633.72|0
1638359860000|2021-12-01 11:57:40|5634.42|5634.42|5638.49|5638.49|5638.49|5638.49|5634.42|5634.42|0
1638359890000|2021-12-01 11:58:10|5637.78|5637.78|5637.32|5637.32|5637.78|5637.78|5637.08|5637.08|0
1638359900000|2021-12-01 11:58:20|5637.44|5637.44|5637.78|5637.78|5637.78|5637.78|5637.44|5637.44|0
1638359910000|2021-12-01 11:58:30|5638.49|5638.49|5639.07|5639.07|5639.07|5639.07|5638.49|5638.49|0
1638359930000|2021-12-01 11:58:50|5638.72|5638.72|5638.21|5638.21|5638.72|5638.72|5638.21|5638.21|0
1638359950000|2021-12-01 11:59:10|5638.56|5638.56|5638.56|5638.56|5638.56|5638.56|5638.56|5638.56|0
1638359960000|2021-12-01 11:59:20|5638.84|5638.84|5638.84|5638.84|5638.84|5638.84|5638.84|5638.84|0
1638359990000|2021-12-01 11:59:50|5636.72|5636.72|5637.78|5637.78|5637.78|5637.78|5636.72|5636.72|0
1638360000000|2021-12-01 12:00:00|5638.12|5638.12|5638.24|5638.24|5638.24|5638.24|5638.12|5638.12|0
1638360020000|2021-12-01 12:00:20|5638.52|5638.52|5638.52|5638.52|5638.52|5638.52|5638.52|5638.52|0
1638360030000|2021-12-01 12:00:30|5638.63|5638.63|5638.63|5638.63|5638.63|5638.63|5638.63|5638.63|0
1638360040000|2021-12-01 12:00:40|5638.99|5638.99|5638.28|5638.28|5638.99|5638.99|5638.28|5638.28|0
1638360070000|2021-12-01 12:01:10|5638.03|5638.03|5638.03|5638.03|5638.28|5638.28|5638.03|5638.03|0
1638360080000|2021-12-01 12:01:20|5637.68|5637.68|5637.68|5637.68|5637.68|5637.68|5637.68|5637.68|0
1638360100000|2021-12-01 12:01:40|5638.03|5638.03|5637.33|5637.33|5638.03|5638.03|5637.33|5637.33|0
1638360110000|2021-12-01 12:01:50|5638.03|5638.03|5638.03|5638.03|5638.03|5638.03|5638.03|5638.03|0
1638360120000|2021-12-01 12:02:00|5637.78|5637.78|5638.03|5638.03|5638.03|5638.03|5637.78|5637.78|0
1638360160000|2021-12-01 12:02:40|5637.33|5637.33|5637.33|5637.33|5637.33|5637.33|5637.33|5637.33|0
1638360170000|2021-12-01 12:02:50|5636.97|5636.97|5636.97|5636.97|5636.97|5636.97|5636.97|5636.97|0
1638360180000|2021-12-01 12:03:00|5636.72|5636.72|5636.72|5636.72|5636.72|5636.72|5636.72|5636.72|0
1638360210000|2021-12-01 12:03:30|5636.38|5636.38|5636.05|5636.05|5636.38|5636.38|5636.05|5636.05|0
1638360230000|2021-12-01 12:03:50|5635.69|5635.69|5635.41|5635.41|5635.69|5635.69|5635.41|5635.41|0
1638360240000|2021-12-01 12:04:00|5634.92|5634.92|5634.64|5634.64|5634.92|5634.92|5634.64|5634.64|0
1638360250000|2021-12-01 12:04:10|5634.28|5634.28|5634.4|5634.4|5634.4|5634.4|5634.28|5634.28|0
1638360260000|2021-12-01 12:04:20|5634.17|5634.17|5634.05|5634.05|5634.17|5634.17|5634.05|5634.05|0
1638360300000|2021-12-01 12:05:00|5634.28|5634.28|5633.9|5633.9|5634.4|5634.4|5633.9|5633.9|0
1638360310000|2021-12-01 12:05:10|5634.02|5634.02|5634.02|5634.02|5634.02|5634.02|5634.02|5634.02|0
1638360320000|2021-12-01 12:05:20|5634.3|5634.3|5634.3|5634.3|5634.3|5634.3|5634.3|5634.3|0
1638360330000|2021-12-01 12:05:30|5635.01|5635.01|5635.36|5635.36|5635.36|5635.36|5634.3|5634.3|0
1638360350000|2021-12-01 12:05:50|5635.01|5635.01|5631.83|5631.83|5635.01|5635.01|5631.83|5631.83|0
1638360360000|2021-12-01 12:06:00|5631.58|5631.58|5632.29|5632.29|5632.29|5632.29|5631.58|5631.58|0
1638360370000|2021-12-01 12:06:10|5632.53|5632.53|5631.48|5631.48|5632.53|5632.53|5631.48|5631.48|0
1638360380000|2021-12-01 12:06:20|5631.12|5631.12|5631.12|5631.12|5631.12|5631.12|5631.12|5631.12|0
1638360390000|2021-12-01 12:06:30|5631.4|5631.4|5631.4|5631.4|5631.4|5631.4|5631.4|5631.4|0
1638360410000|2021-12-01 12:06:50|5631.52|5631.52|5631.52|5631.52|5631.52|5631.52|5631.52|5631.52|0
1638360430000|2021-12-01 12:07:10|5631.87|5631.87|5632.22|5632.22|5632.22|5632.22|5631.87|5631.87|0
1638360440000|2021-12-01 12:07:20|5632.58|5632.58|5632.58|5632.58|5632.58|5632.58|5632.58|5632.58|0
1638360460000|2021-12-01 12:07:40|5632.33|5632.33|5632.33|5632.33|5632.33|5632.33|5632.33|5632.33|0
1638360490000|2021-12-01 12:08:10|5631.99|5631.99|5631.99|5631.99|5631.99|5631.99|5631.99|5631.99|0
1638360520000|2021-12-01 12:08:40|5630.93|5630.93|5629.42|5629.42|5630.93|5630.93|5629.42|5629.42|0
1638360530000|2021-12-01 12:08:50|5629.17|5629.17|5628.43|5628.43|5629.17|5629.17|5628.43|5628.43|0
1638360540000|2021-12-01 12:09:00|5628.19|5628.19|5627.95|5627.95|5628.19|5628.19|5627.95|5627.95|0
1638360560000|2021-12-01 12:09:20|5627.47|5627.47|5627.81|5627.81|5627.81|5627.81|5627.47|5627.47|0
1638360570000|2021-12-01 12:09:30|5627.47|5627.47|5627.47|5627.47|5627.47|5627.47|5627.47|5627.47|0
1638360580000|2021-12-01 12:09:40|5625.7|5625.7|5625.7|5625.7|5625.7|5625.7|5625.7|5625.7|0
1638360590000|2021-12-01 12:09:50|5626.76|5626.76|5626.76|5626.76|5626.76|5626.76|5626.76|5626.76|0
1638360600000|2021-12-01 12:10:00|5626.64|5626.64|5626.64|5626.64|5626.64|5626.64|5626.64|5626.64|0
1638360630000|2021-12-01 12:10:30|5627|5627|5627|5627|5627|5627|5627|5627|0
1638360670000|2021-12-01 12:11:10|5626.88|5626.88|5626.88|5626.88|5626.88|5626.88|5626.88|5626.88|0
1638360720000|2021-12-01 12:12:00|5626.63|5626.63|5626.63|5626.63|5626.63|5626.63|5626.63|5626.63|0
1638360730000|2021-12-01 12:12:10|5626.38|5626.38|5626.63|5626.63|5626.63|5626.63|5626.38|5626.38|0
1638360740000|2021-12-01 12:12:20|5626.38|5626.38|5626.38|5626.38|5626.38|5626.38|5626.38|5626.38|0
1638360750000|2021-12-01 12:12:30|5626.1|5626.1|5625.83|5625.83|5626.1|5626.1|5625.83|5625.83|0
1638360760000|2021-12-01 12:12:40|5625.49|5625.49|5625.49|5625.49|5625.49|5625.49|5625.49|5625.49|0
1638360770000|2021-12-01 12:12:50|5625.83|5625.83|5625.83|5625.83|5625.83|5625.83|5625.83|5625.83|0
1638360790000|2021-12-01 12:13:10|5625.47|5625.47|5625.47|5625.47|5625.47|5625.47|5625.47|5625.47|0
1638360810000|2021-12-01 12:13:30|5625.12|5625.12|5625.12|5625.12|5625.12|5625.12|5625.12|5625.12|0
1638360840000|2021-12-01 12:14:00|5625.4|5625.4|5625.4|5625.4|5625.4|5625.4|5625.4|5625.4|0
1638360850000|2021-12-01 12:14:10|5626.1|5626.1|5626.1|5626.1|5626.1|5626.1|5626.1|5626.1|0
1638360860000|2021-12-01 12:14:20|5626.81|5626.81|5629.07|5629.07|5629.07|5629.07|5626.81|5626.81|0
1638360880000|2021-12-01 12:14:40|5629.78|5629.78|5631.16|5631.16|5631.18|5631.18|5629.78|5629.78|0
1638360890000|2021-12-01 12:14:50|5630.91|5630.91|5631.16|5631.16|5631.16|5631.16|5630.91|5630.91|0
1638360900000|2021-12-01 12:15:00|5630.81|5630.81|5630.46|5630.46|5630.81|5630.81|5630.46|5630.46|0
1638360910000|2021-12-01 12:15:10|5630.1|5630.1|5629.43|5629.43|5630.1|5630.1|5629.43|5629.43|0
1638360940000|2021-12-01 12:15:40|5628.47|5628.47|5627.41|5627.41|5628.47|5628.47|5627.06|5627.06|0
1638360980000|2021-12-01 12:16:20|5628.12|5628.12|5627.44|5627.44|5628.12|5628.12|5627.44|5627.44|0
1638361000000|2021-12-01 12:16:40|5627.78|5627.78|5627.78|5627.78|5627.78|5627.78|5627.78|5627.78|0
1638361020000|2021-12-01 12:17:00|5628.13|5628.13|5628.6|5628.6|5628.6|5628.6|5628.13|5628.13|0
1638361040000|2021-12-01 12:17:20|5628.83|5628.83|5629.54|5629.54|5629.54|5629.54|5628.83|5628.83|0
1638361050000|2021-12-01 12:17:30|5628.83|5628.83|5631.91|5631.91|5632.61|5632.61|5628.83|5628.83|0
1638361070000|2021-12-01 12:17:50|5632.26|5632.26|5632.26|5632.26|5632.26|5632.26|5632.26|5632.26|0
1638361120000|2021-12-01 12:18:40|5632.6|5632.6|5632.6|5632.6|5632.6|5632.6|5632.6|5632.6|0
1638361140000|2021-12-01 12:19:00|5632.32|5632.32|5631.26|5631.26|5632.32|5632.32|5630.91|5630.91|0
1638361150000|2021-12-01 12:19:10|5631.82|5631.82|5631.82|5631.82|5631.82|5631.82|5631.82|5631.82|0
1638361160000|2021-12-01 12:19:20|5632.1|5632.1|5632.1|5632.1|5632.1|5632.1|5632.1|5632.1|0
1638361170000|2021-12-01 12:19:30|5632.45|5632.45|5632.45|5632.45|5632.45|5632.45|5632.45|5632.45|0
1638361180000|2021-12-01 12:19:40|5632.79|5632.79|5633.84|5633.84|5633.84|5633.84|5632.79|5632.79|0
1638361200000|2021-12-01 12:20:00|5633.14|5633.14|5633.14|5633.14|5633.14|5633.14|5633.14|5633.14|0
1638361210000|2021-12-01 12:20:10|5633.26|5633.26|5633.26|5633.26|5633.26|5633.26|5633.26|5633.26|0
1638361280000|2021-12-01 12:21:20|5633.53|5633.53|5633.78|5633.78|5633.78|5633.78|5633.53|5633.53|0
1638361310000|2021-12-01 12:21:50|5634.03|5634.03|5634.03|5634.03|5634.03|5634.03|5634.03|5634.03|0
1638361320000|2021-12-01 12:22:00|5633.47|5633.47|5633.47|5633.47|5633.47|5633.47|5633.47|5633.47|0
1638361340000|2021-12-01 12:22:20|5633.75|5633.75|5633.75|5633.75|5633.75|5633.75|5633.75|5633.75|0
1638361350000|2021-12-01 12:22:30|5634|5634|5635.31|5635.31|5635.31|5635.31|5634|5634|0
1638361360000|2021-12-01 12:22:40|5634.25|5634.25|5634.25|5634.25|5634.25|5634.25|5634.25|5634.25|0
1638361370000|2021-12-01 12:22:50|5634.6|5634.6|5634.6|5634.6|5634.6|5634.6|5634.6|5634.6|0
1638361450000|2021-12-01 12:24:10|5634.25|5634.25|5634.43|5634.43|5634.43|5634.43|5633.75|5633.75|0
1638361480000|2021-12-01 12:24:40|5635.14|5635.14|5636.24|5636.24|5636.24|5636.24|5635.14|5635.14|0
1638361500000|2021-12-01 12:25:00|5635.18|5635.18|5634.36|5634.36|5635.18|5635.18|5634|5634|0
1638361510000|2021-12-01 12:25:10|5635.77|5635.77|5637.53|5637.53|5637.53|5637.53|5635.77|5635.77|0
1638361530000|2021-12-01 12:25:30|5637.89|5637.89|5637.89|5637.89|5637.89|5637.89|5637.89|5637.89|0
1638361540000|2021-12-01 12:25:40|5637.53|5637.53|5637.53|5637.53|5637.53|5637.53|5637.53|5637.53|0
1638361550000|2021-12-01 12:25:50|5637.04|5637.04|5637.04|5637.04|5637.04|5637.04|5637.04|5637.04|0
1638361560000|2021-12-01 12:26:00|5637.74|5637.74|5637.74|5637.74|5637.74|5637.74|5637.74|5637.74|0
1638361570000|2021-12-01 12:26:10|5637.39|5637.39|5637.39|5637.39|5637.39|5637.39|5637.39|5637.39|0
1638361580000|2021-12-01 12:26:20|5638.24|5638.24|5639.98|5639.98|5640.33|5640.33|5638.24|5638.24|0
1638361590000|2021-12-01 12:26:30|5640.26|5640.26|5640.95|5640.95|5640.95|5640.95|5640.26|5640.26|0
1638361610000|2021-12-01 12:26:50|5641.65|5641.65|5641.65|5641.65|5641.65|5641.65|5641.65|5641.65|0
1638361620000|2021-12-01 12:27:00|5640.95|5640.95|5638.48|5638.48|5640.95|5640.95|5638.48|5638.48|0
1638361630000|2021-12-01 12:27:10|5638.83|5638.83|5637.52|5637.52|5638.83|5638.83|5637.52|5637.52|0
1638361640000|2021-12-01 12:27:20|5639.89|5639.89|5640.14|5640.14|5640.14|5640.14|5639.89|5639.89|0
1638361650000|2021-12-01 12:27:30|5640.39|5640.39|5640.39|5640.39|5640.39|5640.39|5640.39|5640.39|0
1638361660000|2021-12-01 12:27:40|5640.74|5640.74|5640.74|5640.74|5640.74|5640.74|5640.74|5640.74|0
1638361670000|2021-12-01 12:27:50|5640.03|5640.03|5640.03|5640.03|5640.03|5640.03|5640.03|5640.03|0
1638361680000|2021-12-01 12:28:00|5639.69|5639.69|5639.69|5639.69|5639.69|5639.69|5639.69|5639.69|0
1638361710000|2021-12-01 12:28:30|5639.94|5639.94|5639.94|5639.94|5639.94|5639.94|5639.94|5639.94|0
1638361730000|2021-12-01 12:28:50|5638.88|5638.88|5639.24|5639.24|5639.24|5639.24|5638.88|5638.88|0
1638361770000|2021-12-01 12:29:30|5638.18|5638.18|5637.84|5637.84|5638.18|5638.18|5637.84|5637.84|0
1638361800000|2021-12-01 12:30:00|5637.13|5637.13|5636.78|5636.78|5637.13|5637.13|5636.78|5636.78|0
1638361810000|2021-12-01 12:30:10|5636.5|5636.5|5636.5|5636.5|5636.5|5636.5|5636.5|5636.5|0
1638361830000|2021-12-01 12:30:30|5636.78|5636.78|5636.35|5636.35|5638.82|5638.82|5636.35|5636.35|0
1638361840000|2021-12-01 12:30:40|5636|5636|5636|5636|5636|5636|5636|5636|0
1638361860000|2021-12-01 12:31:00|5636.71|5636.71|5635.8|5635.8|5636.82|5636.82|5635.8|5635.8|0
1638361880000|2021-12-01 12:31:20|5635.55|5635.55|5635.27|5635.27|5635.55|5635.55|5635.27|5635.27|0
1638361890000|2021-12-01 12:31:30|5634.92|5634.92|5633.98|5633.98|5634.92|5634.92|5633.98|5633.98|0
1638361940000|2021-12-01 12:32:20|5633.64|5633.64|5633.29|5633.29|5633.64|5633.64|5633.29|5633.29|0
1638361950000|2021-12-01 12:32:30|5632.93|5632.93|5633.04|5633.04|5633.29|5633.29|5632.93|5632.93|0
1638361970000|2021-12-01 12:32:50|5632.68|5632.68|5632.68|5632.68|5632.68|5632.68|5632.68|5632.68|0
1638361980000|2021-12-01 12:33:00|5632.33|5632.33|5632.33|5632.33|5632.33|5632.33|5632.33|5632.33|0
1638361990000|2021-12-01 12:33:10|5633.04|5633.04|5633.04|5633.04|5633.04|5633.04|5633.04|5633.04|0
1638362000000|2021-12-01 12:33:20|5631.62|5631.62|5631.04|5631.04|5631.62|5631.62|5631.04|5631.04|0
1638362010000|2021-12-01 12:33:30|5630.76|5630.76|5631.1|5631.1|5631.1|5631.1|5630.76|5630.76|0
1638362020000|2021-12-01 12:33:40|5632.16|5632.16|5632.16|5632.16|5632.16|5632.16|5632.16|5632.16|0
1638362030000|2021-12-01 12:33:50|5631.45|5631.45|5631.45|5631.45|5631.45|5631.45|5631.45|5631.45|0
1638362050000|2021-12-01 12:34:10|5630.89|5630.89|5630.33|5630.33|5630.89|5630.89|5630.33|5630.33|0
1638362060000|2021-12-01 12:34:20|5629.98|5629.98|5630.85|5630.85|5630.85|5630.85|5629.98|5629.98|0
1638362070000|2021-12-01 12:34:30|5630.51|5630.51|5630.86|5630.86|5630.86|5630.86|5630.51|5630.51|0
1638362100000|2021-12-01 12:35:00|5631.22|5631.22|5631.57|5631.57|5631.57|5631.57|5631.22|5631.22|0
1638362130000|2021-12-01 12:35:30|5631.92|5631.92|5632.28|5632.28|5632.28|5632.28|5631.92|5631.92|0
1638362140000|2021-12-01 12:35:40|5632.52|5632.52|5633.14|5633.14|5633.14|5633.14|5632.52|5632.52|0
1638362160000|2021-12-01 12:36:00|5633.28|5633.28|5633.14|5633.14|5633.28|5633.28|5633.14|5633.14|0
1638362190000|2021-12-01 12:36:30|5634.55|5634.55|5634.55|5634.55|5634.55|5634.55|5634.55|5634.55|0
1638362210000|2021-12-01 12:36:50|5634.2|5634.2|5634.2|5634.2|5634.2|5634.2|5634.2|5634.2|0
1638362230000|2021-12-01 12:37:10|5634.54|5634.54|5635.92|5635.92|5635.92|5635.92|5634.54|5634.54|0
1638362240000|2021-12-01 12:37:20|5636.2|5636.2|5635.92|5635.92|5636.2|5636.2|5635.92|5635.92|0
1638362270000|2021-12-01 12:37:50|5638.44|5638.44|5639.49|5639.49|5639.49|5639.49|5638.44|5638.44|0
1638362280000|2021-12-01 12:38:00|5639.85|5639.85|5643.04|5643.04|5643.04|5643.04|5639.85|5639.85|0
1638362290000|2021-12-01 12:38:10|5642.68|5642.68|5642.33|5642.33|5642.68|5642.68|5642.33|5642.33|0
1638362300000|2021-12-01 12:38:20|5641.99|5641.99|5641.99|5641.99|5641.99|5641.99|5641.99|5641.99|0
1638362310000|2021-12-01 12:38:30|5642.34|5642.34|5642.34|5642.34|5642.34|5642.34|5642.34|5642.34|0
1638362340000|2021-12-01 12:39:00|5642.7|5642.7|5641.64|5641.64|5642.7|5642.7|5641.64|5641.64|0
1638362350000|2021-12-01 12:39:10|5642.34|5642.34|5642.34|5642.34|5642.34|5642.34|5642.34|5642.34|0
1638362390000|2021-12-01 12:39:50|5642.84|5642.84|5643.12|5643.12|5643.12|5643.12|5642.84|5642.84|0
1638362410000|2021-12-01 12:40:10|5643.4|5643.4|5643.4|5643.4|5643.4|5643.4|5643.4|5643.4|0
1638362450000|2021-12-01 12:40:50|5644.1|5644.1|5644.35|5644.35|5644.35|5644.35|5644.1|5644.1|0
1638362460000|2021-12-01 12:41:00|5644.69|5644.69|5644.69|5644.69|5644.69|5644.69|5644.69|5644.69|0
1638362480000|2021-12-01 12:41:20|5644.94|5644.94|5648.09|5648.09|5648.09|5648.09|5644.94|5644.94|0
1638362490000|2021-12-01 12:41:30|5647.74|5647.74|5647.74|5647.74|5647.74|5647.74|5647.74|5647.74|0
1638362500000|2021-12-01 12:41:40|5648.09|5648.09|5649.15|5649.15|5649.85|5649.85|5648.09|5648.09|0
1638362510000|2021-12-01 12:41:50|5649.85|5649.85|5649.85|5649.85|5649.85|5649.85|5649.85|5649.85|0
1638362540000|2021-12-01 12:42:20|5649.15|5649.15|5650.44|5650.44|5650.44|5650.44|5649.15|5649.15|0
1638362550000|2021-12-01 12:42:30|5650.56|5650.56|5651.09|5651.09|5651.09|5651.09|5650.56|5650.56|0
1638362560000|2021-12-01 12:42:40|5651.44|5651.44|5651.44|5651.44|5651.44|5651.44|5651.44|5651.44|0
1638362570000|2021-12-01 12:42:50|5651.78|5651.78|5651.78|5651.78|5651.78|5651.78|5651.78|5651.78|0
1638362580000|2021-12-01 12:43:00|5651.43|5651.43|5651.07|5651.07|5651.43|5651.43|5651.07|5651.07|0
1638362590000|2021-12-01 12:43:10|5650.72|5650.72|5650.72|5650.72|5650.72|5650.72|5650.72|5650.72|0
1638362620000|2021-12-01 12:43:40|5650.84|5650.84|5650.84|5650.84|5650.84|5650.84|5650.84|5650.84|0
1638362630000|2021-12-01 12:43:50|5648.2|5648.2|5649.87|5649.87|5649.87|5649.87|5648.2|5648.2|0
1638362640000|2021-12-01 12:44:00|5648.34|5648.34|5648.95|5648.95|5648.95|5648.95|5648.34|5648.34|0
1638362670000|2021-12-01 12:44:30|5649.2|5649.2|5649.45|5649.45|5649.45|5649.45|5649.2|5649.2|0
1638362690000|2021-12-01 12:44:50|5649.1|5649.1|5649.1|5649.1|5649.45|5649.45|5649.1|5649.1|0
1638362730000|2021-12-01 12:45:30|5648.39|5648.39|5647.35|5647.35|5648.39|5648.39|5647.35|5647.35|0
1638362740000|2021-12-01 12:45:40|5647.1|5647.1|5647.1|5647.1|5647.1|5647.1|5647.1|5647.1|0
1638362750000|2021-12-01 12:45:50|5646.39|5646.39|5646.39|5646.39|5646.39|5646.39|5646.39|5646.39|0
1638362760000|2021-12-01 12:46:00|5646.27|5646.27|5646.27|5646.27|5646.27|5646.27|5646.27|5646.27|0
1638362780000|2021-12-01 12:46:20|5646.39|5646.39|5646.51|5646.51|5646.51|5646.51|5646.39|5646.39|0
1638362820000|2021-12-01 12:47:00|5646.39|5646.39|5646.39|5646.39|5646.39|5646.39|5646.39|5646.39|0
1638362830000|2021-12-01 12:47:10|5646.51|5646.51|5646.63|5646.63|5646.63|5646.63|5646.51|5646.51|0
1638362850000|2021-12-01 12:47:30|5646.38|5646.38|5646.49|5646.49|5646.49|5646.49|5646.38|5646.38|0
1638362880000|2021-12-01 12:48:00|5646.85|5646.85|5646.85|5646.85|5646.85|5646.85|5646.85|5646.85|0
1638362920000|2021-12-01 12:48:40|5646.49|5646.49|5646.49|5646.49|5646.49|5646.49|5646.49|5646.49|0
1638362930000|2021-12-01 12:48:50|5646.15|5646.15|5646.15|5646.15|5646.15|5646.15|5646.15|5646.15|0
1638362950000|2021-12-01 12:49:10|5645.88|5645.88|5644.82|5644.82|5645.88|5645.88|5644.82|5644.82|0
1638362970000|2021-12-01 12:49:30|5645.52|5645.52|5645.52|5645.52|5645.52|5645.52|5645.52|5645.52|0
1638362990000|2021-12-01 12:49:50|5644.92|5644.92|5644.57|5644.57|5644.92|5644.92|5644.57|5644.57|0
1638363050000|2021-12-01 12:50:50|5644.92|5644.92|5644.92|5644.92|5644.92|5644.92|5644.92|5644.92|0
1638363060000|2021-12-01 12:51:00|5644.67|5644.67|5644.32|5644.32|5644.67|5644.67|5644.32|5644.32|0
1638363080000|2021-12-01 12:51:20|5643.98|5643.98|5643.98|5643.98|5643.98|5643.98|5643.98|5643.98|0
1638363100000|2021-12-01 12:51:40|5643.73|5643.73|5643.73|5643.73|5643.73|5643.73|5643.73|5643.73|0
1638363110000|2021-12-01 12:51:50|5643.48|5643.48|5643.48|5643.48|5643.48|5643.48|5643.48|5643.48|0
1638363130000|2021-12-01 12:52:10|5643.84|5643.84|5643.84|5643.84|5643.84|5643.84|5643.84|5643.84|0
1638363150000|2021-12-01 12:52:30|5644.19|5644.19|5644.89|5644.89|5644.89|5644.89|5644.19|5644.19|0
1638363170000|2021-12-01 12:52:50|5645.6|5645.6|5647.35|5647.35|5647.35|5647.35|5645.6|5645.6|0
1638363180000|2021-12-01 12:53:00|5647.6|5647.6|5648.55|5648.55|5648.55|5648.55|5647.6|5647.6|0
1638363190000|2021-12-01 12:53:10|5647.85|5647.85|5647.74|5647.74|5647.85|5647.85|5647.51|5647.51|0
1638363200000|2021-12-01 12:53:20|5647.51|5647.51|5647.85|5647.85|5647.85|5647.85|5647.51|5647.51|0
1638363210000|2021-12-01 12:53:30|5647.5|5647.5|5647.5|5647.5|5647.5|5647.5|5647.5|5647.5|0
1638363220000|2021-12-01 12:53:40|5648.35|5648.35|5650.14|5650.14|5650.95|5650.95|5648.35|5648.35|0
1638363240000|2021-12-01 12:54:00|5650.42|5650.42|5650.42|5650.42|5650.42|5650.42|5650.42|5650.42|0
1638363260000|2021-12-01 12:54:20|5650.7|5650.7|5650.97|5650.97|5650.97|5650.97|5650.7|5650.7|0
1638363270000|2021-12-01 12:54:30|5651.68|5651.68|5651.68|5651.68|5651.68|5651.68|5651.68|5651.68|0
1638363310000|2021-12-01 12:55:10|5650.97|5650.97|5650.97|5650.97|5650.97|5650.97|5650.97|5650.97|0
1638363350000|2021-12-01 12:55:50|5651.68|5651.68|5651.68|5651.68|5651.68|5651.68|5651.68|5651.68|0
1638363360000|2021-12-01 12:56:00|5651.33|5651.33|5651.33|5651.33|5651.33|5651.33|5651.33|5651.33|0
1638363390000|2021-12-01 12:56:30|5651.68|5651.68|5651.68|5651.68|5651.68|5651.68|5651.68|5651.68|0
1638363400000|2021-12-01 12:56:40|5651.34|5651.34|5651.34|5651.34|5651.34|5651.34|5651.34|5651.34|0
1638363410000|2021-12-01 12:56:50|5652.04|5652.04|5652.04|5652.04|5652.04|5652.04|5652.04|5652.04|0
1638363420000|2021-12-01 12:57:00|5651.69|5651.69|5651.69|5651.69|5651.69|5651.69|5651.69|5651.69|0
1638363430000|2021-12-01 12:57:10|5651.34|5651.34|5651.34|5651.34|5651.34|5651.34|5651.34|5651.34|0
1638363440000|2021-12-01 12:57:20|5650.98|5650.98|5650.98|5650.98|5650.98|5650.98|5650.98|5650.98|0
1638363470000|2021-12-01 12:57:50|5652.04|5652.04|5652.04|5652.04|5652.04|5652.04|5652.04|5652.04|0
1638363480000|2021-12-01 12:58:00|5652.38|5652.38|5652.73|5652.73|5653.09|5653.09|5652.38|5652.38|0
1638363500000|2021-12-01 12:58:20|5652.62|5652.62|5652.26|5652.26|5652.62|5652.62|5652.26|5652.26|0
1638363560000|2021-12-01 12:59:20|5651.52|5651.52|5651.4|5651.4|5651.52|5651.52|5651.4|5651.4|0
1638363580000|2021-12-01 12:59:40|5652.11|5652.11|5651.39|5651.39|5652.11|5652.11|5651.39|5651.39|0
1638363590000|2021-12-01 12:59:50|5651.67|5651.67|5652.5|5652.5|5652.5|5652.5|5651.67|5651.67|0
1638363600000|2021-12-01 13:00:00|5652.78|5652.78|5653.06|5653.06|5653.06|5653.06|5652.78|5652.78|0
1638363630000|2021-12-01 13:00:30|5652|5652|5652.28|5652.28|5652.28|5652.28|5652|5652|0
1638363640000|2021-12-01 13:00:40|5653.34|5653.34|5653.34|5653.34|5653.34|5653.34|5653.34|5653.34|0
1638363650000|2021-12-01 13:00:50|5652.99|5652.99|5652.28|5652.28|5652.99|5652.99|5652.28|5652.28|0
1638363670000|2021-12-01 13:01:10|5652.64|5652.64|5652.99|5652.99|5652.99|5652.99|5652.64|5652.64|0
1638363680000|2021-12-01 13:01:20|5653.27|5653.27|5653.27|5653.27|5653.27|5653.27|5653.27|5653.27|0
1638363690000|2021-12-01 13:01:30|5653.55|5653.55|5654.1|5654.1|5654.1|5654.1|5653.55|5653.55|0
1638363700000|2021-12-01 13:01:40|5653.82|5653.82|5654.07|5654.07|5654.07|5654.07|5653.82|5653.82|0
1638363710000|2021-12-01 13:01:50|5656.19|5656.19|5655.13|5655.13|5656.19|5656.19|5655.13|5655.13|0
1638363720000|2021-12-01 13:02:00|5655.49|5655.49|5656.9|5656.9|5656.9|5656.9|5655.49|5655.49|0
1638363730000|2021-12-01 13:02:10|5657.6|5657.6|5657.6|5657.6|5657.6|5657.6|5657.6|5657.6|0
1638363740000|2021-12-01 13:02:20|5657.96|5657.96|5657.9|5657.9|5657.96|5657.96|5657.62|5657.62|0
1638363750000|2021-12-01 13:02:30|5658.18|5658.18|5657.18|5657.18|5658.18|5658.18|5657.12|5657.12|0
1638363760000|2021-12-01 13:02:40|5657.88|5657.88|5658.13|5658.13|5658.38|5658.38|5657.88|5657.88|0
1638363780000|2021-12-01 13:03:00|5657.78|5657.78|5657.78|5657.78|5657.78|5657.78|5657.78|5657.78|0
1638363820000|2021-12-01 13:03:40|5658.03|5658.03|5658.03|5658.03|5658.03|5658.03|5658.03|5658.03|0
1638363860000|2021-12-01 13:04:20|5658.38|5658.38|5658.02|5658.02|5658.38|5658.38|5658.02|5658.02|0
1638363870000|2021-12-01 13:04:30|5657.67|5657.67|5657.67|5657.67|5657.67|5657.67|5657.67|5657.67|0
1638363890000|2021-12-01 13:04:50|5657.42|5657.42|5656.72|5656.72|5657.42|5657.42|5656.72|5656.72|0
1638363900000|2021-12-01 13:05:00|5657.27|5657.27|5658.33|5658.33|5658.33|5658.33|5657.27|5657.27|0
1638363910000|2021-12-01 13:05:10|5658.22|5658.22|5658.92|5658.92|5659.2|5659.2|5658.22|5658.22|0
1638363920000|2021-12-01 13:05:20|5659.2|5659.2|5662.67|5662.67|5662.67|5662.67|5659.2|5659.2|0
1638363930000|2021-12-01 13:05:30|5663.38|5663.38|5663.38|5663.38|5663.38|5663.38|5663.38|5663.38|0
1638363940000|2021-12-01 13:05:40|5663.71|5663.71|5663.01|5663.01|5663.71|5663.71|5663.01|5663.01|0
1638363970000|2021-12-01 13:06:10|5663.71|5663.71|5663.71|5663.71|5663.71|5663.71|5663.71|5663.71|0
1638363980000|2021-12-01 13:06:20|5664.42|5664.42|5665.13|5665.13|5665.83|5665.83|5664.42|5664.42|0
1638363990000|2021-12-01 13:06:30|5665.48|5665.48|5665.48|5665.48|5665.48|5665.48|5665.48|5665.48|0
1638364000000|2021-12-01 13:06:40|5665.82|5665.82|5666.17|5666.17|5666.17|5666.17|5665.82|5665.82|0
1638364040000|2021-12-01 13:07:20|5666.52|5666.52|5666.52|5666.52|5666.52|5666.52|5666.52|5666.52|0
1638364080000|2021-12-01 13:08:00|5666.8|5666.8|5666.73|5666.73|5667.43|5667.43|5666.38|5666.38|0
1638364090000|2021-12-01 13:08:10|5666.45|5666.45|5666.45|5666.45|5666.45|5666.45|5666.45|5666.45|0
1638364140000|2021-12-01 13:09:00|5665.39|5665.39|5665.39|5665.39|5665.39|5665.39|5665.39|5665.39|0
1638364150000|2021-12-01 13:09:10|5666.45|5666.45|5666.11|5666.11|5666.45|5666.45|5666.11|5666.11|0
1638364160000|2021-12-01 13:09:20|5665.86|5665.86|5665.86|5665.86|5665.86|5665.86|5665.86|5665.86|0
1638364170000|2021-12-01 13:09:30|5664.8|5664.8|5664.8|5664.8|5664.8|5664.8|5664.8|5664.8|0
1638364200000|2021-12-01 13:10:00|5664.45|5664.45|5664.45|5664.45|5664.45|5664.45|5664.45|5664.45|0
1638364280000|2021-12-01 13:11:20|5664.1|5664.1|5662.69|5662.69|5664.1|5664.1|5662.69|5662.69|0
1638364320000|2021-12-01 13:12:00|5662.44|5662.44|5662.08|5662.08|5662.44|5662.44|5662.08|5662.08|0
1638364330000|2021-12-01 13:12:10|5661.38|5661.38|5661.38|5661.38|5661.38|5661.38|5661.38|5661.38|0
1638364360000|2021-12-01 13:12:40|5661.26|5661.26|5661.14|5661.14|5661.26|5661.26|5661.14|5661.14|0
1638364380000|2021-12-01 13:13:00|5660.59|5660.59|5659.5|5659.5|5660.59|5660.59|5659.5|5659.5|0
1638364400000|2021-12-01 13:13:20|5660.56|5660.56|5660.63|5660.63|5660.91|5660.91|5660.56|5660.56|0
1638364430000|2021-12-01 13:13:50|5660.91|5660.91|5660.91|5660.91|5660.91|5660.91|5660.91|5660.91|0
1638364440000|2021-12-01 13:14:00|5661.16|5661.16|5661.41|5661.41|5661.41|5661.41|5660.91|5660.91|0
1638364450000|2021-12-01 13:14:10|5661.76|5661.76|5661.76|5661.76|5661.76|5661.76|5661.76|5661.76|0
1638364500000|2021-12-01 13:15:00|5661.41|5661.41|5661.13|5661.13|5661.41|5661.41|5661.13|5661.13|0
1638364530000|2021-12-01 13:15:30|5660.79|5660.79|5660.79|5660.79|5660.79|5660.79|5660.79|5660.79|0
1638364540000|2021-12-01 13:15:40|5661.04|5661.04|5662.44|5662.44|5662.44|5662.44|5661.04|5661.04|0
1638364600000|2021-12-01 13:16:40|5662.77|5662.77|5662.44|5662.44|5662.77|5662.77|5662.44|5662.44|0
1638364610000|2021-12-01 13:16:50|5662.99|5662.99|5662.99|5662.99|5662.99|5662.99|5662.29|5662.29|0
1638364620000|2021-12-01 13:17:00|5663.7|5663.7|5664.05|5664.05|5664.05|5664.05|5663.7|5663.7|0
1638364630000|2021-12-01 13:17:10|5664.55|5664.55|5664.55|5664.55|5664.55|5664.55|5664.55|5664.55|0
1638364640000|2021-12-01 13:17:20|5664.8|5664.8|5664.92|5664.92|5664.92|5664.92|5664.8|5664.8|0
1638364650000|2021-12-01 13:17:30|5664.64|5664.64|5664.21|5664.21|5664.92|5664.92|5664.21|5664.21|0
1638364660000|2021-12-01 13:17:40|5663.86|5663.86|5664.2|5664.2|5664.2|5664.2|5663.86|5663.86|0
1638364710000|2021-12-01 13:18:30|5663.86|5663.86|5663.15|5663.15|5663.86|5663.86|5663.15|5663.15|0
1638364760000|2021-12-01 13:19:20|5662.9|5662.9|5662.9|5662.9|5662.9|5662.9|5662.9|5662.9|0
1638364770000|2021-12-01 13:19:30|5663.15|5663.15|5666.03|5666.03|5666.03|5666.03|5663.15|5663.15|0
1638364780000|2021-12-01 13:19:40|5665.53|5665.53|5666.21|5666.21|5666.21|5666.21|5665.53|5665.53|0
1638364790000|2021-12-01 13:19:50|5666.49|5666.49|5667.47|5667.47|5667.47|5667.47|5666.49|5666.49|0
1638364860000|2021-12-01 13:21:00|5668.67|5668.67|5668.32|5668.32|5668.67|5668.67|5668.32|5668.32|0
1638364870000|2021-12-01 13:21:10|5669.73|5669.73|5669.73|5669.73|5669.73|5669.73|5669.73|5669.73|0
1638364880000|2021-12-01 13:21:20|5670.44|5670.44|5670.44|5670.44|5670.44|5670.44|5670.44|5670.44|0
1638364900000|2021-12-01 13:21:40|5670.56|5670.56|5670.56|5670.56|5670.56|5670.56|5670.56|5670.56|0
1638364920000|2021-12-01 13:22:00|5671.23|5671.23|5673.75|5673.75|5674.09|5674.09|5671.23|5671.23|0
1638364930000|2021-12-01 13:22:10|5674.09|5674.09|5675.35|5675.35|5675.35|5675.35|5674.09|5674.09|0
1638364940000|2021-12-01 13:22:20|5674.99|5674.99|5676.04|5676.04|5676.04|5676.04|5674.99|5674.99|0
1638364950000|2021-12-01 13:22:30|5674.98|5674.98|5675.69|5675.69|5676.39|5676.39|5674.98|5674.98|0
1638364960000|2021-12-01 13:22:40|5675.33|5675.33|5675.33|5675.33|5675.33|5675.33|5675.33|5675.33|0
1638364980000|2021-12-01 13:23:00|5675.58|5675.58|5675.58|5675.58|5675.58|5675.58|5675.58|5675.58|0
1638365040000|2021-12-01 13:24:00|5674.52|5674.52|5674.52|5674.52|5674.52|5674.52|5674.52|5674.52|0
1638365070000|2021-12-01 13:24:30|5673.11|5673.11|5673.11|5673.11|5673.11|5673.11|5673.11|5673.11|0
1638365090000|2021-12-01 13:24:50|5673.45|5673.45|5673.11|5673.11|5673.45|5673.45|5673.11|5673.11|0
1638365110000|2021-12-01 13:25:10|5672.76|5672.76|5672.05|5672.05|5672.76|5672.76|5672.05|5672.05|0
1638365120000|2021-12-01 13:25:20|5672.4|5672.4|5672.16|5672.16|5672.4|5672.4|5672.16|5672.16|0
1638365150000|2021-12-01 13:25:50|5672.04|5672.04|5672.04|5672.04|5672.04|5672.04|5671.92|5671.92|0
1638365160000|2021-12-01 13:26:00|5672.75|5672.75|5672.75|5672.75|5672.75|5672.75|5672.75|5672.75|0
1638365220000|2021-12-01 13:27:00|5674.16|5674.16|5675.22|5675.22|5675.22|5675.22|5674.16|5674.16|0
1638365230000|2021-12-01 13:27:10|5674.75|5674.75|5674.75|5674.75|5674.75|5674.75|5674.75|5674.75|0
1638365260000|2021-12-01 13:27:40|5675.09|5675.09|5675.09|5675.09|5675.09|5675.09|5675.09|5675.09|0
1638365270000|2021-12-01 13:27:50|5675.79|5675.79|5675.19|5675.19|5675.79|5675.79|5674.84|5674.84|0
1638365290000|2021-12-01 13:28:10|5674.84|5674.84|5674.84|5674.84|5674.84|5674.84|5674.84|5674.84|0
1638365310000|2021-12-01 13:28:30|5675.54|5675.54|5674.23|5674.23|5675.54|5675.54|5674.23|5674.23|0
1638365320000|2021-12-01 13:28:40|5674.94|5674.94|5675.06|5675.06|5675.06|5675.06|5674.69|5674.69|0
1638365360000|2021-12-01 13:29:20|5674.35|5674.35|5673.29|5673.29|5674.35|5674.35|5673.29|5673.29|0
1638365370000|2021-12-01 13:29:30|5673.65|5673.65|5673.65|5673.65|5673.65|5673.65|5673.65|5673.65|0
1638365410000|2021-12-01 13:30:10|5674.7|5674.7|5675.41|5675.41|5675.41|5675.41|5674.7|5674.7|0
1638365430000|2021-12-01 13:30:30|5674.7|5674.7|5675.29|5675.29|5675.41|5675.41|5674.7|5674.7|0
1638365450000|2021-12-01 13:30:50|5675.65|5675.65|5675.65|5675.65|5675.65|5675.65|5675.65|5675.65|0
1638365460000|2021-12-01 13:31:00|5675.93|5675.93|5676.22|5676.22|5676.56|5676.56|5675.93|5675.93|0
1638365470000|2021-12-01 13:31:10|5675.87|5675.87|5675.87|5675.87|5675.87|5675.87|5675.87|5675.87|0
1638365490000|2021-12-01 13:31:30|5675.51|5675.51|5676.57|5676.57|5676.57|5676.57|5675.51|5675.51|0
1638365500000|2021-12-01 13:31:40|5675.87|5675.87|5676.1|5676.1|5676.1|5676.1|5675.87|5675.87|0
1638365530000|2021-12-01 13:32:10|5676.45|5676.45|5676.45|5676.45|5676.45|5676.45|5676.45|5676.45|0
1638365540000|2021-12-01 13:32:20|5676.7|5676.7|5676.7|5676.7|5676.7|5676.7|5676.7|5676.7|0
1638365550000|2021-12-01 13:32:30|5676.35|5676.35|5675.53|5675.53|5676.35|5676.35|5675.53|5675.53|0
1638365570000|2021-12-01 13:32:50|5676.2|5676.2|5676.2|5676.2|5676.2|5676.2|5676.2|5676.2|0
1638365610000|2021-12-01 13:33:30|5676.48|5676.48|5676.25|5676.25|5676.48|5676.48|5676.25|5676.25|0
1638365620000|2021-12-01 13:33:40|5675.91|5675.91|5675.91|5675.91|5675.91|5675.91|5675.91|5675.91|0
1638365630000|2021-12-01 13:33:50|5675.66|5675.66|5674.6|5674.6|5675.66|5675.66|5674.6|5674.6|0
1638365640000|2021-12-01 13:34:00|5675.31|5675.31|5675.31|5675.31|5675.31|5675.31|5675.31|5675.31|0
1638365650000|2021-12-01 13:34:10|5675.59|5675.59|5675.59|5675.59|5675.59|5675.59|5675.59|5675.59|0
1638365660000|2021-12-01 13:34:20|5675.93|5675.93|5675.93|5675.93|5675.93|5675.93|5675.93|5675.93|0
1638365670000|2021-12-01 13:34:30|5676.26|5676.26|5676.97|5676.97|5676.97|5676.97|5675.91|5675.91|0
1638365690000|2021-12-01 13:34:50|5677.32|5677.32|5677.67|5677.67|5677.67|5677.67|5677.32|5677.32|0
1638365700000|2021-12-01 13:35:00|5677.92|5677.92|5677.94|5677.94|5678.28|5678.28|5677.57|5677.57|0
1638365730000|2021-12-01 13:35:30|5677.24|5677.24|5677.24|5677.24|5677.24|5677.24|5677.24|5677.24|0
1638365740000|2021-12-01 13:35:40|5677.58|5677.58|5677.58|5677.58|5677.58|5677.58|5677.58|5677.58|0
1638365810000|2021-12-01 13:36:50|5677.83|5677.83|5677.83|5677.83|5677.83|5677.83|5677.83|5677.83|0
1638365820000|2021-12-01 13:37:00|5677.13|5677.13|5677.13|5677.13|5677.13|5677.13|5677.13|5677.13|0
1638365840000|2021-12-01 13:37:20|5677.83|5677.83|5678.19|5678.19|5678.19|5678.19|5677.83|5677.83|0
1638365850000|2021-12-01 13:37:30|5678.79|5678.79|5679.14|5679.14|5679.14|5679.14|5678.79|5678.79|0
1638365890000|2021-12-01 13:38:10|5679.39|5679.39|5679.64|5679.64|5679.64|5679.64|5679.39|5679.39|0
1638365900000|2021-12-01 13:38:20|5680.34|5680.34|5680.34|5680.34|5680.34|5680.34|5680.34|5680.34|0
1638365910000|2021-12-01 13:38:30|5679.79|5679.79|5680.12|5680.12|5680.12|5680.12|5679.79|5679.79|0
1638365920000|2021-12-01 13:38:40|5680.37|5680.37|5680.73|5680.73|5680.73|5680.73|5680.37|5680.37|0
1638365940000|2021-12-01 13:39:00|5681.01|5681.01|5681.01|5681.01|5681.01|5681.01|5681.01|5681.01|0
1638365960000|2021-12-01 13:39:20|5681.5|5681.5|5681.5|5681.5|5681.5|5681.5|5681.5|5681.5|0
1638365980000|2021-12-01 13:39:40|5680.8|5680.8|5680.8|5680.8|5680.8|5680.8|5680.8|5680.8|0
1638366000000|2021-12-01 13:40:00|5679.74|5679.74|5679.74|5679.74|5679.74|5679.74|5679.74|5679.74|0
1638366010000|2021-12-01 13:40:10|5679.38|5679.38|5680.44|5680.44|5680.44|5680.44|5679.38|5679.38|0
1638366030000|2021-12-01 13:40:30|5679.7|5679.7|5679.8|5679.8|5679.8|5679.8|5679.45|5679.45|0
1638366040000|2021-12-01 13:40:40|5680.05|5680.05|5680.05|5680.05|5680.05|5680.05|5680.05|5680.05|0
1638366060000|2021-12-01 13:41:00|5680.3|5680.3|5679.95|5679.95|5680.3|5680.3|5679.95|5679.95|0
1638366070000|2021-12-01 13:41:10|5680.65|5680.65|5680.42|5680.42|5680.65|5680.65|5680.42|5680.42|0
1638366120000|2021-12-01 13:42:00|5679.71|5679.71|5679.95|5679.95|5679.95|5679.95|5679.71|5679.71|0
1638366130000|2021-12-01 13:42:10|5679.59|5679.59|5679.59|5679.59|5679.59|5679.59|5679.59|5679.59|0
1638366180000|2021-12-01 13:43:00|5679.48|5679.48|5679.36|5679.36|5679.48|5679.48|5679.36|5679.36|0
1638366210000|2021-12-01 13:43:30|5679.61|5679.61|5679.61|5679.61|5679.61|5679.61|5679.61|5679.61|0
1638366220000|2021-12-01 13:43:40|5678.86|5678.86|5678.86|5678.86|5678.86|5678.86|5678.86|5678.86|0
1638366230000|2021-12-01 13:43:50|5678.52|5678.52|5679.02|5679.02|5679.02|5679.02|5678.52|5678.52|0
1638366240000|2021-12-01 13:44:00|5677.61|5677.61|5677.61|5677.61|5677.61|5677.61|5677.61|5677.61|0
1638366310000|2021-12-01 13:45:10|5677.26|5677.26|5677.26|5677.26|5677.26|5677.26|5677.26|5677.26|0
1638366320000|2021-12-01 13:45:20|5676.92|5676.92|5677.27|5677.27|5677.27|5677.27|5676.92|5676.92|0
1638366340000|2021-12-01 13:45:40|5677.02|5677.02|5676.77|5676.77|5677.02|5677.02|5676.77|5676.77|0
1638366350000|2021-12-01 13:45:50|5677.05|5677.05|5677.05|5677.05|5677.05|5677.05|5677.05|5677.05|0
1638366360000|2021-12-01 13:46:00|5677.33|5677.33|5677.61|5677.61|5677.61|5677.61|5677.33|5677.33|0
1638366370000|2021-12-01 13:46:10|5677.33|5677.33|5677.33|5677.33|5677.33|5677.33|5677.33|5677.33|0
1638366390000|2021-12-01 13:46:30|5676.62|5676.62|5676.98|5676.98|5676.98|5676.98|5676.62|5676.62|0
1638366400000|2021-12-01 13:46:40|5677.33|5677.33|5677.33|5677.33|5677.33|5677.33|5677.33|5677.33|0
1638366450000|2021-12-01 13:47:30|5676.98|5676.98|5676.98|5676.98|5676.98|5676.98|5676.98|5676.98|0
1638366470000|2021-12-01 13:47:50|5676.73|5676.73|5676.38|5676.38|5676.73|5676.73|5676.38|5676.38|0
1638366510000|2021-12-01 13:48:30|5676.62|5676.62|5676.87|5676.87|5676.87|5676.87|5676.17|5676.17|0
1638366520000|2021-12-01 13:48:40|5676.64|5676.64|5676.41|5676.41|5676.64|5676.64|5676.29|5676.29|0
1638366530000|2021-12-01 13:48:50|5677.11|5677.11|5677.46|5677.46|5677.46|5677.46|5677.11|5677.11|0
1638366540000|2021-12-01 13:49:00|5677.58|5677.58|5677.58|5677.58|5677.58|5677.58|5677.58|5677.58|0
1638366570000|2021-12-01 13:49:30|5677.33|5677.33|5677.33|5677.33|5677.33|5677.33|5677.33|5677.33|0
1638366580000|2021-12-01 13:49:40|5676.63|5676.63|5676.63|5676.63|5676.63|5676.63|5676.63|5676.63|0
1638366600000|2021-12-01 13:50:00|5676.27|5676.27|5676.27|5676.27|5676.27|5676.27|5676.27|5676.27|0
1638366610000|2021-12-01 13:50:10|5676.04|5676.04|5675.97|5675.97|5676.32|5676.32|5675.97|5675.97|0
1638366620000|2021-12-01 13:50:20|5675.73|5675.73|5675.48|5675.48|5675.73|5675.73|5675.48|5675.48|0
1638366630000|2021-12-01 13:50:30|5675.84|5675.84|5675.95|5675.95|5675.95|5675.95|5675.84|5675.84|0
1638366660000|2021-12-01 13:51:00|5676.31|5676.31|5676.31|5676.31|5676.31|5676.31|5676.31|5676.31|0
1638366670000|2021-12-01 13:51:10|5677.01|5677.01|5677.01|5677.01|5677.01|5677.01|5677.01|5677.01|0
1638366710000|2021-12-01 13:51:50|5676.78|5676.78|5676.43|5676.43|5676.78|5676.78|5676.43|5676.43|0
1638366740000|2021-12-01 13:52:20|5676.78|5676.78|5676.78|5676.78|5676.78|5676.78|5676.78|5676.78|0
1638366780000|2021-12-01 13:53:00|5676.53|5676.53|5676.53|5676.53|5676.53|5676.53|5676.53|5676.53|0
1638366800000|2021-12-01 13:53:20|5676.78|5676.78|5676.78|5676.78|5676.78|5676.78|5676.78|5676.78|0
1638366840000|2021-12-01 13:54:00|5676.07|5676.07|5676.07|5676.07|5676.07|5676.07|5676.07|5676.07|0
1638366870000|2021-12-01 13:54:30|5675.72|5675.72|5675.72|5675.72|5675.72|5675.72|5675.72|5675.72|0
1638366880000|2021-12-01 13:54:40|5675.84|5675.84|5675.84|5675.84|5675.84|5675.84|5675.84|5675.84|0
1638366900000|2021-12-01 13:55:00|5675.6|5675.6|5675.37|5675.37|5675.6|5675.6|5675.37|5675.37|0
1638366910000|2021-12-01 13:55:10|5675.25|5675.25|5676.69|5676.69|5677.05|5677.05|5675.25|5675.25|0
1638366920000|2021-12-01 13:55:20|5677.9|5677.9|5679.19|5679.19|5679.19|5679.19|5677.9|5677.9|0
1638366930000|2021-12-01 13:55:30|5679.54|5679.54|5680.96|5680.96|5680.96|5680.96|5679.54|5679.54|0
1638366940000|2021-12-01 13:55:40|5680.71|5680.71|5680.71|5680.71|5680.71|5680.71|5680.71|5680.71|0
1638366950000|2021-12-01 13:55:50|5679.65|5679.65|5679.65|5679.65|5679.65|5679.65|5679.65|5679.65|0
1638366960000|2021-12-01 13:56:00|5679.9|5679.9|5680.15|5680.15|5680.15|5680.15|5679.9|5679.9|0
1638366970000|2021-12-01 13:56:10|5679.09|5679.09|5679.09|5679.09|5679.09|5679.09|5679.09|5679.09|0
1638367010000|2021-12-01 13:56:50|5678.73|5678.73|5679.44|5679.44|5679.44|5679.44|5678.73|5678.73|0
1638367080000|2021-12-01 13:58:00|5679.19|5679.19|5679.19|5679.19|5679.19|5679.19|5679.19|5679.19|0
1638367090000|2021-12-01 13:58:10|5678.84|5678.84|5678.84|5678.84|5678.84|5678.84|5678.84|5678.84|0
1638367110000|2021-12-01 13:58:30|5678.59|5678.59|5678.59|5678.59|5678.59|5678.59|5678.24|5678.24|0
1638367160000|2021-12-01 13:59:20|5678.34|5678.34|5677.99|5677.99|5678.34|5678.34|5677.99|5677.99|0
1638367190000|2021-12-01 13:59:50|5677.87|5677.87|5677.87|5677.87|5677.87|5677.87|5677.87|5677.87|0
1638367200000|2021-12-01 14:00:00|5678.15|5678.15|5678.4|5678.4|5678.4|5678.4|5678.15|5678.15|0
1638367210000|2021-12-01 14:00:10|5678.65|5678.65|5678.65|5678.65|5678.65|5678.65|5678.65|5678.65|0
1638367230000|2021-12-01 14:00:30|5679.35|5679.35|5679.98|5679.98|5679.98|5679.98|5679.35|5679.35|0
1638367250000|2021-12-01 14:00:50|5680.34|5680.34|5680.45|5680.45|5680.45|5680.45|5680.22|5680.22|0
1638367260000|2021-12-01 14:01:00|5681.16|5681.16|5682.69|5682.69|5682.69|5682.69|5681.16|5681.16|0
1638367280000|2021-12-01 14:01:20|5682.34|5682.34|5682.34|5682.34|5682.34|5682.34|5682.34|5682.34|0
1638367290000|2021-12-01 14:01:30|5681.98|5681.98|5681.98|5681.98|5681.98|5681.98|5681.98|5681.98|0
1638367300000|2021-12-01 14:01:40|5681.49|5681.49|5681.73|5681.73|5681.73|5681.73|5681.49|5681.49|0
1638367320000|2021-12-01 14:02:00|5681.85|5681.85|5681.75|5681.75|5682.1|5682.1|5681.75|5681.75|0
1638367350000|2021-12-01 14:02:30|5682.45|5682.45|5682.45|5682.45|5682.45|5682.45|5682.45|5682.45|0
1638367360000|2021-12-01 14:02:40|5682.73|5682.73|5682.61|5682.61|5682.73|5682.73|5682.61|5682.61|0
1638367370000|2021-12-01 14:02:50|5682.86|5682.86|5682.86|5682.86|5682.86|5682.86|5682.86|5682.86|0
1638367380000|2021-12-01 14:03:00|5682.75|5682.75|5682.75|5682.75|5682.75|5682.75|5682.75|5682.75|0
1638367400000|2021-12-01 14:03:20|5682.39|5682.39|5682.39|5682.39|5682.39|5682.39|5682.39|5682.39|0
1638367430000|2021-12-01 14:03:50|5681.54|5681.54|5681.54|5681.54|5681.54|5681.54|5681.54|5681.54|0
1638367440000|2021-12-01 14:04:00|5682.04|5682.04|5683|5683|5683|5683|5682.04|5682.04|0
1638367450000|2021-12-01 14:04:10|5682.64|5682.64|5682.29|5682.29|5682.64|5682.64|5682.29|5682.29|0
1638367480000|2021-12-01 14:04:40|5682.63|5682.63|5683.67|5683.67|5683.67|5683.67|5682.63|5682.63|0
1638367500000|2021-12-01 14:05:00|5683.32|5683.32|5683.32|5683.32|5683.32|5683.32|5683.32|5683.32|0
1638367510000|2021-12-01 14:05:10|5684.03|5684.03|5684.38|5684.38|5684.38|5684.38|5684.03|5684.03|0
1638367550000|2021-12-01 14:05:50|5684.66|5684.66|5684.31|5684.31|5684.66|5684.66|5684.31|5684.31|0
1638367560000|2021-12-01 14:06:00|5683.6|5683.6|5683.88|5683.88|5683.88|5683.88|5683.25|5683.25|0
1638367570000|2021-12-01 14:06:10|5684.13|5684.13|5686.7|5686.7|5686.7|5686.7|5684.13|5684.13|0
1638367620000|2021-12-01 14:07:00|5686.45|5686.45|5686.45|5686.45|5686.45|5686.45|5686.45|5686.45|0
1638367630000|2021-12-01 14:07:10|5686.8|5686.8|5686.8|5686.8|5686.8|5686.8|5686.8|5686.8|0
1638367640000|2021-12-01 14:07:20|5687.08|5687.08|5687.08|5687.08|5687.08|5687.08|5687.08|5687.08|0
1638367690000|2021-12-01 14:08:10|5686.83|5686.83|5686.83|5686.83|5686.83|5686.83|5686.83|5686.83|0
1638367710000|2021-12-01 14:08:30|5686.5|5686.5|5684.5|5684.5|5686.5|5686.5|5684.5|5684.5|0
1638367720000|2021-12-01 14:08:40|5684.75|5684.75|5685.8|5685.8|5685.8|5685.8|5684.75|5684.75|0
1638367750000|2021-12-01 14:09:10|5685.69|5685.69|5685.69|5685.69|5685.69|5685.69|5685.69|5685.69|0
1638367780000|2021-12-01 14:09:40|5685.94|5685.94|5685.94|5685.94|5685.94|5685.94|5685.94|5685.94|0
1638367820000|2021-12-01 14:10:20|5684.88|5684.88|5684.6|5684.6|5684.88|5684.88|5684.6|5684.6|0
1638367830000|2021-12-01 14:10:30|5684|5684|5684|5684|5684|5684|5684|5684|0
1638367850000|2021-12-01 14:10:50|5683.29|5683.29|5683.29|5683.29|5683.29|5683.29|5683.29|5683.29|0
1638367860000|2021-12-01 14:11:00|5682.94|5682.94|5684|5684|5684|5684|5682.94|5682.94|0
1638367910000|2021-12-01 14:11:50|5684.35|5684.35|5684.35|5684.35|5684.35|5684.35|5684.35|5684.35|0
1638367920000|2021-12-01 14:12:00|5683.64|5683.64|5682.82|5682.82|5683.64|5683.64|5682.47|5682.47|0
1638367930000|2021-12-01 14:12:10|5681.41|5681.41|5681.41|5681.41|5681.41|5681.41|5681.41|5681.41|0
1638367940000|2021-12-01 14:12:20|5681.16|5681.16|5681.41|5681.41|5681.41|5681.41|5681.16|5681.16|0
1638367950000|2021-12-01 14:12:30|5680.35|5680.35|5679.26|5679.26|5680.35|5680.35|5678.93|5678.93|0
1638367960000|2021-12-01 14:12:40|5679.94|5679.94|5679.94|5679.94|5679.94|5679.94|5679.94|5679.94|0
1638367980000|2021-12-01 14:13:00|5679.59|5679.59|5680.9|5680.9|5680.9|5680.9|5679.59|5679.59|0
1638368010000|2021-12-01 14:13:30|5679.84|5679.84|5679.59|5679.59|5679.84|5679.84|5679.59|5679.59|0
1638368020000|2021-12-01 14:13:40|5679.31|5679.31|5679.03|5679.03|5679.31|5679.31|5679.03|5679.03|0
1638368030000|2021-12-01 14:13:50|5679.31|5679.31|5679.06|5679.06|5679.31|5679.31|5679.06|5679.06|0
1638368040000|2021-12-01 14:14:00|5680.12|5680.12|5680.12|5680.12|5680.12|5680.12|5680.12|5680.12|0
1638368060000|2021-12-01 14:14:20|5680.83|5680.83|5681.18|5681.18|5681.18|5681.18|5680.83|5680.83|0
1638368080000|2021-12-01 14:14:40|5680.47|5680.47|5680.47|5680.47|5680.47|5680.47|5680.47|5680.47|0
1638368100000|2021-12-01 14:15:00|5680.71|5680.71|5680.54|5680.54|5680.71|5680.71|5680.37|5680.37|0
1638368150000|2021-12-01 14:15:50|5680.19|5680.19|5679.49|5679.49|5680.19|5680.19|5679.13|5679.13|0
1638368160000|2021-12-01 14:16:00|5679.13|5679.13|5679.13|5679.13|5679.13|5679.13|5679.13|5679.13|0
1638368190000|2021-12-01 14:16:30|5679.41|5679.41|5679.41|5679.41|5679.41|5679.41|5679.41|5679.41|0
1638368200000|2021-12-01 14:16:40|5678.35|5678.35|5679.41|5679.41|5679.41|5679.41|5678.35|5678.35|0
1638368210000|2021-12-01 14:16:50|5679.07|5679.07|5679.07|5679.07|5679.07|5679.07|5679.07|5679.07|0
1638368230000|2021-12-01 14:17:10|5678.84|5678.84|5678.84|5678.84|5678.84|5678.84|5678.84|5678.84|0
1638368280000|2021-12-01 14:18:00|5678.72|5678.72|5678.84|5678.84|5678.84|5678.84|5678.72|5678.72|0
1638368330000|2021-12-01 14:18:50|5678.49|5678.49|5677.99|5677.99|5678.49|5678.49|5677.99|5677.99|0
1638368340000|2021-12-01 14:19:00|5678.34|5678.34|5678.09|5678.09|5678.34|5678.34|5678.09|5678.09|0
1638368350000|2021-12-01 14:19:10|5678.33|5678.33|5678.33|5678.33|5678.33|5678.33|5678.33|5678.33|0
1638368360000|2021-12-01 14:19:20|5678.68|5678.68|5677.97|5677.97|5678.68|5678.68|5677.97|5677.97|0
1638368370000|2021-12-01 14:19:30|5678.33|5678.33|5678.33|5678.33|5678.33|5678.33|5678.33|5678.33|0
1638368430000|2021-12-01 14:20:30|5678.68|5678.68|5679.03|5679.03|5679.03|5679.03|5678.68|5678.68|0
1638368450000|2021-12-01 14:20:50|5678.92|5678.92|5678.67|5678.67|5678.92|5678.92|5678.67|5678.67|0
1638368470000|2021-12-01 14:21:10|5678.31|5678.31|5678.31|5678.31|5678.31|5678.31|5678.31|5678.31|0
1638368480000|2021-12-01 14:21:20|5678.08|5678.08|5678.43|5678.43|5678.43|5678.43|5678.08|5678.08|0
1638368490000|2021-12-01 14:21:30|5678.18|5678.18|5678.18|5678.18|5678.18|5678.18|5678.18|5678.18|0
1638368510000|2021-12-01 14:21:50|5677.13|5677.13|5675.11|5675.11|5677.13|5677.13|5675.11|5675.11|0
1638368520000|2021-12-01 14:22:00|5675|5675|5674.88|5674.88|5675|5675|5674.88|5674.88|0
1638368530000|2021-12-01 14:22:10|5675.58|5675.58|5675.23|5675.23|5675.58|5675.58|5675.23|5675.23|0
1638368540000|2021-12-01 14:22:20|5675.11|5675.11|5674.41|5674.41|5675.23|5675.23|5674.41|5674.41|0
1638368570000|2021-12-01 14:22:50|5674.76|5674.76|5674.76|5674.76|5674.76|5674.76|5674.76|5674.76|0
1638368580000|2021-12-01 14:23:00|5675.12|5675.12|5675.23|5675.23|5675.35|5675.35|5675.12|5675.12|0
1638368590000|2021-12-01 14:23:10|5675.12|5675.12|5675.12|5675.12|5675.12|5675.12|5675.12|5675.12|0
1638368600000|2021-12-01 14:23:20|5674.88|5674.88|5674.88|5674.88|5675|5675|5674.88|5674.88|0
1638368610000|2021-12-01 14:23:30|5675.94|5675.94|5675.94|5675.94|5675.94|5675.94|5675.94|5675.94|0
1638368620000|2021-12-01 14:23:40|5676.3|5676.3|5677.35|5677.35|5677.35|5677.35|5676.3|5676.3|0
1638368700000|2021-12-01 14:25:00|5677.02|5677.02|5676.68|5676.68|5677.02|5677.02|5676.68|5676.68|0
1638368720000|2021-12-01 14:25:20|5675.97|5675.97|5675.97|5675.97|5675.97|5675.97|5675.97|5675.97|0
1638368730000|2021-12-01 14:25:30|5675.62|5675.62|5675.87|5675.87|5675.87|5675.87|5675.62|5675.62|0
1638368750000|2021-12-01 14:25:50|5676.21|5676.21|5676.21|5676.21|5676.21|5676.21|5676.21|5676.21|0
1638368760000|2021-12-01 14:26:00|5676.56|5676.56|5678.28|5678.28|5678.28|5678.28|5676.56|5676.56|0
1638368770000|2021-12-01 14:26:10|5678.81|5678.81|5678.69|5678.69|5678.81|5678.81|5678.69|5678.69|0
1638368780000|2021-12-01 14:26:20|5678.34|5678.34|5678.59|5678.59|5678.7|5678.7|5678.1|5678.1|0
1638368790000|2021-12-01 14:26:30|5679.15|5679.15|5679.15|5679.15|5679.15|5679.15|5679.15|5679.15|0
1638368800000|2021-12-01 14:26:40|5678.87|5678.87|5678.87|5678.87|5678.87|5678.87|5678.87|5678.87|0
1638368810000|2021-12-01 14:26:50|5678.75|5678.75|5678.75|5678.75|5678.75|5678.75|5678.75|5678.75|0
1638368820000|2021-12-01 14:27:00|5678.63|5678.63|5678.63|5678.63|5678.63|5678.63|5678.63|5678.63|0
1638368830000|2021-12-01 14:27:10|5677.93|5677.93|5677.93|5677.93|5677.93|5677.93|5677.93|5677.93|0
1638368840000|2021-12-01 14:27:20|5678.28|5678.28|5678.28|5678.28|5678.28|5678.28|5678.28|5678.28|0
1638368860000|2021-12-01 14:27:40|5678.03|5678.03|5678.03|5678.03|5678.03|5678.03|5678.03|5678.03|0
1638368900000|2021-12-01 14:28:20|5677.47|5677.47|5677.36|5677.36|5677.47|5677.47|5677.36|5677.36|0
1638368910000|2021-12-01 14:28:30|5677.08|5677.08|5676.52|5676.52|5677.08|5677.08|5676.52|5676.52|0
1638368920000|2021-12-01 14:28:40|5676.17|5676.17|5675.89|5675.89|5676.17|5676.17|5675.89|5675.89|0
1638368940000|2021-12-01 14:29:00|5675.53|5675.53|5675.17|5675.17|5675.53|5675.53|5675.17|5675.17|0
1638368950000|2021-12-01 14:29:10|5674.83|5674.83|5672.61|5672.61|5674.83|5674.83|5672.61|5672.61|0
1638368960000|2021-12-01 14:29:20|5672.26|5672.26|5672.01|5672.01|5672.26|5672.26|5672.01|5672.01|0
1638369000000|2021-12-01 14:30:00|5672.71|5672.71|5673.39|5673.39|5673.73|5673.73|5670.24|5670.24|0
1638369010000|2021-12-01 14:30:10|5673.04|5673.04|5677.04|5677.04|5677.39|5677.39|5673.04|5673.04|0
1638369020000|2021-12-01 14:30:20|5676.69|5676.69|5675.88|5675.88|5677.87|5677.87|5675.76|5675.76|0
1638369030000|2021-12-01 14:30:30|5675.63|5675.63|5676.05|5676.05|5676.05|5676.05|5675.35|5675.35|0
1638369040000|2021-12-01 14:30:40|5676.41|5676.41|5676.76|5676.76|5676.76|5676.76|5676.41|5676.41|0
1638369050000|2021-12-01 14:30:50|5676.64|5676.64|5681.13|5681.13|5681.13|5681.13|5676.64|5676.64|0
1638369060000|2021-12-01 14:31:00|5681.38|5681.38|5681.36|5681.36|5682.07|5682.07|5681.36|5681.36|0
1638369070000|2021-12-01 14:31:10|5681.01|5681.01|5681.36|5681.36|5681.71|5681.71|5680.3|5680.3|0
1638369080000|2021-12-01 14:31:20|5680.66|5680.66|5682.55|5682.55|5683.26|5683.26|5680.66|5680.66|0
1638369090000|2021-12-01 14:31:30|5681.85|5681.85|5685.89|5685.89|5687.3|5687.3|5681.85|5681.85|0
1638369100000|2021-12-01 14:31:40|5684.48|5684.48|5686.48|5686.48|5686.6|5686.6|5684.48|5684.48|0
1638369120000|2021-12-01 14:32:00|5686.73|5686.73|5686.73|5686.73|5686.73|5686.73|5686.73|5686.73|0
1638369130000|2021-12-01 14:32:10|5686.02|5686.02|5683.67|5683.67|5686.02|5686.02|5683.67|5683.67|0
1638369140000|2021-12-01 14:32:20|5683.44|5683.44|5682.51|5682.51|5683.44|5683.44|5682.51|5682.51|0
1638369150000|2021-12-01 14:32:30|5682.85|5682.85|5682.85|5682.85|5682.85|5682.85|5682.85|5682.85|0
1638369160000|2021-12-01 14:32:40|5681.44|5681.44|5681.79|5681.79|5681.79|5681.79|5681.44|5681.44|0
1638369170000|2021-12-01 14:32:50|5681.09|5681.09|5681.09|5681.09|5681.09|5681.09|5681.09|5681.09|0
1638369180000|2021-12-01 14:33:00|5681.2|5681.2|5681.89|5681.89|5681.89|5681.89|5681.2|5681.2|0
1638369210000|2021-12-01 14:33:30|5682.24|5682.24|5683.66|5683.66|5683.66|5683.66|5682.24|5682.24|0
1638369220000|2021-12-01 14:33:40|5683.91|5683.91|5683.91|5683.91|5683.91|5683.91|5683.91|5683.91|0
1638369230000|2021-12-01 14:33:50|5684.15|5684.15|5684.39|5684.39|5684.5|5684.5|5684.15|5684.15|0
1638369240000|2021-12-01 14:34:00|5684.73|5684.73|5684.84|5684.84|5684.84|5684.84|5684.73|5684.73|0
1638369260000|2021-12-01 14:34:20|5684.73|5684.73|5684.73|5684.73|5684.73|5684.73|5684.73|5684.73|0
1638369270000|2021-12-01 14:34:30|5684.49|5684.49|5685.2|5685.2|5685.9|5685.9|5684.49|5684.49|0
1638369280000|2021-12-01 14:34:40|5685.32|5685.32|5686.14|5686.14|5686.14|5686.14|5685.32|5685.32|0
1638369290000|2021-12-01 14:34:50|5685.89|5685.89|5687.77|5687.77|5687.89|5687.89|5685.07|5685.07|0
1638369300000|2021-12-01 14:35:00|5687.89|5687.89|5686.48|5686.48|5687.89|5687.89|5686.48|5686.48|0
1638369310000|2021-12-01 14:35:10|5686.2|5686.2|5686.45|5686.45|5686.45|5686.45|5686.2|5686.2|0
1638369330000|2021-12-01 14:35:30|5686.7|5686.7|5686.95|5686.95|5686.95|5686.95|5686.7|5686.7|0
1638369360000|2021-12-01 14:36:00|5685.53|5685.53|5685.65|5685.65|5685.65|5685.65|5685.53|5685.53|0
1638369370000|2021-12-01 14:36:10|5685.42|5685.42|5685.42|5685.42|5685.42|5685.42|5685.42|5685.42|0
1638369390000|2021-12-01 14:36:30|5685.7|5685.7|5685.7|5685.7|5685.7|5685.7|5685.7|5685.7|0
1638369400000|2021-12-01 14:36:40|5686.04|5686.04|5686.04|5686.04|5686.04|5686.04|5686.04|5686.04|0
1638369410000|2021-12-01 14:36:50|5686.37|5686.37|5686.04|5686.04|5686.37|5686.37|5686.04|5686.04|0
1638369420000|2021-12-01 14:37:00|5686.28|5686.28|5686.28|5686.28|5686.28|5686.28|5686.28|5686.28|0
1638369430000|2021-12-01 14:37:10|5686.04|5686.04|5686.04|5686.04|5686.04|5686.04|5686.04|5686.04|0
1638369440000|2021-12-01 14:37:20|5685.33|5685.33|5685.33|5685.33|5685.33|5685.33|5685.33|5685.33|0
1638369450000|2021-12-01 14:37:30|5684.98|5684.98|5683.58|5683.58|5684.98|5684.98|5683.58|5683.58|0
1638369460000|2021-12-01 14:37:40|5684.28|5684.28|5683.93|5683.93|5684.28|5684.28|5683.93|5683.93|0
1638369470000|2021-12-01 14:37:50|5684.64|5684.64|5684.64|5684.64|5684.64|5684.64|5684.64|5684.64|0
1638369480000|2021-12-01 14:38:00|5684.99|5684.99|5686.04|5686.04|5686.04|5686.04|5684.99|5684.99|0
1638369490000|2021-12-01 14:38:10|5685.79|5685.79|5685.79|5685.79|5685.79|5685.79|5685.79|5685.79|0
1638369510000|2021-12-01 14:38:30|5686.02|5686.02|5686.14|5686.14|5686.14|5686.14|5686.02|5686.02|0
1638369540000|2021-12-01 14:39:00|5686.02|5686.02|5686.02|5686.02|5686.02|5686.02|5686.02|5686.02|0
1638369550000|2021-12-01 14:39:10|5685.68|5685.68|5685.09|5685.09|5685.68|5685.68|5685.09|5685.09|0
1638369570000|2021-12-01 14:39:30|5684.84|5684.84|5684.14|5684.14|5684.84|5684.84|5684.14|5684.14|0
1638369600000|2021-12-01 14:40:00|5683.08|5683.08|5683.79|5683.79|5683.79|5683.79|5683.08|5683.08|0
1638369610000|2021-12-01 14:40:10|5683.43|5683.43|5683.79|5683.79|5683.79|5683.79|5683.43|5683.43|0
1638369620000|2021-12-01 14:40:20|5683.54|5683.54|5682.48|5682.48|5683.54|5683.54|5682.48|5682.48|0
1638369630000|2021-12-01 14:40:30|5680.39|5680.39|5679.35|5679.35|5680.39|5680.39|5679.35|5679.35|0
1638369640000|2021-12-01 14:40:40|5679.23|5679.23|5678.99|5678.99|5679.23|5679.23|5678.99|5678.99|0
1638369660000|2021-12-01 14:41:00|5677.94|5677.94|5677.57|5677.57|5677.94|5677.94|5677.57|5677.57|0
1638369680000|2021-12-01 14:41:20|5676.86|5676.86|5676.51|5676.51|5676.86|5676.86|5676.51|5676.51|0
1638369700000|2021-12-01 14:41:40|5676.02|5676.02|5676.02|5676.02|5676.02|5676.02|5676.02|5676.02|0
1638369710000|2021-12-01 14:41:50|5675.68|5675.68|5676.38|5676.38|5676.74|5676.74|5675.68|5675.68|0
1638369720000|2021-12-01 14:42:00|5675.32|5675.32|5675.68|5675.68|5675.68|5675.68|5675.32|5675.32|0
1638369730000|2021-12-01 14:42:10|5675.4|5675.4|5675.06|5675.06|5675.4|5675.4|5675.06|5675.06|0
1638369740000|2021-12-01 14:42:20|5675.29|5675.29|5675.29|5675.29|5675.29|5675.29|5675.29|5675.29|0
1638369750000|2021-12-01 14:42:30|5673.88|5673.88|5673.88|5673.88|5673.88|5673.88|5673.88|5673.88|0
1638369760000|2021-12-01 14:42:40|5673.2|5673.2|5672.85|5672.85|5673.2|5673.2|5672.5|5672.5|0
1638369770000|2021-12-01 14:42:50|5671.15|5671.15|5670.8|5670.8|5671.15|5671.15|5670.44|5670.44|0
1638369780000|2021-12-01 14:43:00|5671.15|5671.15|5671.15|5671.15|5671.15|5671.15|5671.15|5671.15|0
1638369790000|2021-12-01 14:43:10|5670.44|5670.44|5670.2|5670.2|5670.44|5670.44|5670.2|5670.2|0
1638369800000|2021-12-01 14:43:20|5669.86|5669.86|5669.86|5669.86|5669.86|5669.86|5669.86|5669.86|0
1638369810000|2021-12-01 14:43:30|5669.52|5669.52|5669.18|5669.18|5669.52|5669.52|5669.18|5669.18|0
1638369820000|2021-12-01 14:43:40|5669.86|5669.86|5670.56|5670.56|5670.56|5670.56|5669.86|5669.86|0
1638369840000|2021-12-01 14:44:00|5670.33|5670.33|5670.33|5670.33|5670.33|5670.33|5670.33|5670.33|0
1638369850000|2021-12-01 14:44:10|5669.27|5669.27|5669.27|5669.27|5669.27|5669.27|5669.27|5669.27|0
1638369860000|2021-12-01 14:44:20|5669.52|5669.52|5669.52|5669.52|5669.52|5669.52|5669.52|5669.52|0
1638369870000|2021-12-01 14:44:30|5670.58|5670.58|5670.58|5670.58|5670.58|5670.58|5670.58|5670.58|0
1638369880000|2021-12-01 14:44:40|5671.08|5671.08|5671.08|5671.08|5671.08|5671.08|5671.08|5671.08|0
1638369890000|2021-12-01 14:44:50|5671.41|5671.41|5671.75|5671.75|5671.75|5671.75|5671.41|5671.41|0
1638369900000|2021-12-01 14:45:00|5672.11|5672.11|5672.46|5672.46|5672.46|5672.46|5672.11|5672.11|0
1638369910000|2021-12-01 14:45:10|5672.96|5672.96|5672.96|5672.96|5672.96|5672.96|5672.96|5672.96|0
1638369930000|2021-12-01 14:45:30|5674.02|5674.02|5674.62|5674.62|5674.87|5674.87|5674.02|5674.02|0
1638369940000|2021-12-01 14:45:40|5674.97|5674.97|5675.32|5675.32|5675.32|5675.32|5674.97|5674.97|0
1638369950000|2021-12-01 14:45:50|5675.68|5675.68|5675.68|5675.68|5675.68|5675.68|5675.68|5675.68|0
1638369960000|2021-12-01 14:46:00|5676.03|5676.03|5678.45|5678.45|5678.45|5678.45|5676.03|5676.03|0
1638369970000|2021-12-01 14:46:10|5678.8|5678.8|5679.16|5679.16|5679.16|5679.16|5678.8|5678.8|0
1638369990000|2021-12-01 14:46:30|5678.8|5678.8|5678.8|5678.8|5678.8|5678.8|5678.8|5678.8|0
1638370000000|2021-12-01 14:46:40|5680.22|5680.22|5680.71|5680.71|5680.71|5680.71|5680.22|5680.22|0
1638370010000|2021-12-01 14:46:50|5681.42|5681.42|5681.54|5681.54|5681.54|5681.54|5681.42|5681.42|0
1638370020000|2021-12-01 14:47:00|5681.3|5681.3|5681.3|5681.3|5681.3|5681.3|5681.3|5681.3|0
1638370040000|2021-12-01 14:47:20|5681.05|5681.05|5681.05|5681.05|5681.05|5681.05|5681.05|5681.05|0
1638370050000|2021-12-01 14:47:30|5681.33|5681.33|5681.61|5681.61|5681.61|5681.61|5681.33|5681.33|0
1638370060000|2021-12-01 14:47:40|5681.95|5681.95|5682.3|5682.3|5682.3|5682.3|5681.95|5681.95|0
1638370070000|2021-12-01 14:47:50|5682.8|5682.8|5682.55|5682.55|5682.8|5682.8|5682.55|5682.55|0
1638370080000|2021-12-01 14:48:00|5679.73|5679.73|5680.43|5680.43|5680.43|5680.43|5679.73|5679.73|0
1638370090000|2021-12-01 14:48:10|5680.55|5680.55|5680.55|5680.55|5680.55|5680.55|5680.55|5680.55|0
1638370140000|2021-12-01 14:49:00|5680.9|5680.9|5680.9|5680.9|5680.9|5680.9|5680.9|5680.9|0
1638370160000|2021-12-01 14:49:20|5680.79|5680.79|5681.02|5681.02|5682.08|5682.08|5679.61|5679.61|0
1638370170000|2021-12-01 14:49:30|5681.36|5681.36|5682.04|5682.04|5682.04|5682.04|5681.36|5681.36|0
1638370180000|2021-12-01 14:49:40|5682.27|5682.27|5682.27|5682.27|5682.27|5682.27|5682.27|5682.27|0
1638370190000|2021-12-01 14:49:50|5682.39|5682.39|5681.32|5681.32|5682.39|5682.39|5681.32|5681.32|0
1638370200000|2021-12-01 14:50:00|5682.02|5682.02|5683.58|5683.58|5683.58|5683.58|5682.02|5682.02|0
1638370210000|2021-12-01 14:50:10|5683.7|5683.7|5682.64|5682.64|5683.7|5683.7|5682.64|5682.64|0
1638370220000|2021-12-01 14:50:20|5682.36|5682.36|5682.02|5682.02|5682.36|5682.36|5682.02|5682.02|0
1638370230000|2021-12-01 14:50:30|5681.67|5681.67|5681.67|5681.67|5681.67|5681.67|5681.67|5681.67|0
1638370240000|2021-12-01 14:50:40|5681.31|5681.31|5681.2|5681.2|5681.31|5681.31|5681.2|5681.2|0
1638370250000|2021-12-01 14:50:50|5681.43|5681.43|5681.08|5681.08|5681.43|5681.43|5681.08|5681.08|0
1638370260000|2021-12-01 14:51:00|5681.79|5681.79|5681.45|5681.45|5681.79|5681.79|5681.45|5681.45|0
1638370270000|2021-12-01 14:51:10|5681.1|5681.1|5680.85|5680.85|5681.1|5681.1|5680.85|5680.85|0
1638370280000|2021-12-01 14:51:20|5680.49|5680.49|5679.82|5679.82|5680.49|5680.49|5679.82|5679.82|0
1638370290000|2021-12-01 14:51:30|5679.48|5679.48|5679.13|5679.13|5679.48|5679.48|5677.72|5677.72|0
1638370300000|2021-12-01 14:51:40|5678.78|5678.78|5678.78|5678.78|5678.78|5678.78|5678.78|5678.78|0
1638370310000|2021-12-01 14:51:50|5677.72|5677.72|5677.01|5677.01|5678.42|5678.42|5677.01|5677.01|0
1638370320000|2021-12-01 14:52:00|5676.66|5676.66|5676.66|5676.66|5676.66|5676.66|5676.66|5676.66|0
1638370330000|2021-12-01 14:52:10|5677.36|5677.36|5676.66|5676.66|5677.36|5677.36|5676.66|5676.66|0
1638370340000|2021-12-01 14:52:20|5678.42|5678.42|5679.13|5679.13|5679.13|5679.13|5678.42|5678.42|0
1638370370000|2021-12-01 14:52:50|5679.48|5679.48|5678.88|5678.88|5679.48|5679.48|5678.88|5678.88|0
1638370390000|2021-12-01 14:53:10|5678.17|5678.17|5678.52|5678.52|5678.52|5678.52|5678.17|5678.17|0
1638370410000|2021-12-01 14:53:30|5678.19|5678.19|5678.19|5678.19|5678.19|5678.19|5678.19|5678.19|0
1638370420000|2021-12-01 14:53:40|5677.48|5677.48|5677.83|5677.83|5677.83|5677.83|5677.48|5677.48|0
1638370430000|2021-12-01 14:53:50|5678.19|5678.19|5678.19|5678.19|5678.19|5678.19|5678.19|5678.19|0
1638370440000|2021-12-01 14:54:00|5677.83|5677.83|5677.69|5677.69|5678.19|5678.19|5677.69|5677.69|0
1638370450000|2021-12-01 14:54:10|5678.04|5678.04|5678.04|5678.04|5678.04|5678.04|5678.04|5678.04|0
1638370480000|2021-12-01 14:54:40|5677.69|5677.69|5677.69|5677.69|5677.69|5677.69|5677.69|5677.69|0
1638370490000|2021-12-01 14:54:50|5678.43|5678.43|5678.43|5678.43|5678.43|5678.43|5678.43|5678.43|0
1638370530000|2021-12-01 14:55:30|5679.14|5679.14|5679.14|5679.14|5679.14|5679.14|5679.14|5679.14|0
1638370540000|2021-12-01 14:55:40|5679.49|5679.49|5679.85|5679.85|5679.85|5679.85|5679.49|5679.49|0
1638370550000|2021-12-01 14:55:50|5680.46|5680.46|5682.74|5682.74|5682.74|5682.74|5680.46|5680.46|0
1638370560000|2021-12-01 14:56:00|5682.51|5682.51|5682.51|5682.51|5682.51|5682.51|5682.51|5682.51|0
1638370570000|2021-12-01 14:56:10|5682.76|5682.76|5682.76|5682.76|5682.76|5682.76|5682.76|5682.76|0
1638370580000|2021-12-01 14:56:20|5683.01|5683.01|5682.66|5682.66|5683.01|5683.01|5682.66|5682.66|0
1638370590000|2021-12-01 14:56:30|5683.01|5683.01|5683.01|5683.01|5683.01|5683.01|5683.01|5683.01|0
1638370610000|2021-12-01 14:56:50|5682.33|5682.33|5682.68|5682.68|5683.03|5683.03|5682.33|5682.33|0
1638370620000|2021-12-01 14:57:00|5682.45|5682.45|5682.45|5682.45|5682.8|5682.8|5682.45|5682.45|0
1638370630000|2021-12-01 14:57:10|5682.2|5682.2|5682.2|5682.2|5682.2|5682.2|5682.2|5682.2|0
1638370640000|2021-12-01 14:57:20|5681.86|5681.86|5679.74|5679.74|5681.86|5681.86|5679.74|5679.74|0
1638370650000|2021-12-01 14:57:30|5680.09|5680.09|5680.45|5680.45|5680.45|5680.45|5680.09|5680.09|0
1638370660000|2021-12-01 14:57:40|5680.8|5680.8|5680.8|5680.8|5680.8|5680.8|5680.09|5680.09|0
1638370670000|2021-12-01 14:57:50|5681.03|5681.03|5681.03|5681.03|5681.03|5681.03|5681.03|5681.03|0
1638370680000|2021-12-01 14:58:00|5680.68|5680.68|5679.39|5679.39|5680.8|5680.8|5679.39|5679.39|0
1638370690000|2021-12-01 14:58:10|5680.09|5680.09|5680.45|5680.45|5680.45|5680.45|5680.09|5680.09|0
1638370700000|2021-12-01 14:58:20|5680.8|5680.8|5680.8|5680.8|5680.8|5680.8|5680.8|5680.8|0
1638370740000|2021-12-01 14:59:00|5680.45|5680.45|5680.45|5680.45|5680.45|5680.45|5680.45|5680.45|0
1638370750000|2021-12-01 14:59:10|5680.2|5680.2|5680.2|5680.2|5680.2|5680.2|5680.2|5680.2|0
1638370760000|2021-12-01 14:59:20|5679.49|5679.49|5679.84|5679.84|5679.84|5679.84|5679.49|5679.49|0
1638370770000|2021-12-01 14:59:30|5680.2|5680.2|5680.2|5680.2|5680.2|5680.2|5680.2|5680.2|0
1638370790000|2021-12-01 14:59:50|5679.49|5679.49|5680.2|5680.2|5680.2|5680.2|5679.49|5679.49|0
1638370800000|2021-12-01 15:00:00|5679.86|5679.86|5678.74|5678.74|5679.97|5679.97|5678.74|5678.74|0
1638370810000|2021-12-01 15:00:10|5678.51|5678.51|5679.21|5679.21|5679.92|5679.92|5678.51|5678.51|0
1638370820000|2021-12-01 15:00:20|5678.86|5678.86|5678.26|5678.26|5678.86|5678.86|5678.26|5678.26|0
1638370830000|2021-12-01 15:00:30|5678.76|5678.76|5679.46|5679.46|5679.46|5679.46|5678.76|5678.76|0
1638370840000|2021-12-01 15:00:40|5679.81|5679.81|5680.17|5680.17|5680.17|5680.17|5679.81|5679.81|0
1638370850000|2021-12-01 15:00:50|5679.81|5679.81|5679.81|5679.81|5679.81|5679.81|5679.81|5679.81|0
1638370860000|2021-12-01 15:01:00|5680.87|5680.87|5682.61|5682.61|5682.61|5682.61|5680.87|5680.87|0
1638370870000|2021-12-01 15:01:10|5682.26|5682.26|5682.26|5682.26|5682.26|5682.26|5682.26|5682.26|0
1638370910000|2021-12-01 15:01:50|5682.61|5682.61|5682.61|5682.61|5682.61|5682.61|5682.61|5682.61|0
1638370930000|2021-12-01 15:02:10|5682.86|5682.86|5683.14|5683.14|5683.67|5683.67|5682.61|5682.61|0
1638370940000|2021-12-01 15:02:20|5683.67|5683.67|5683.67|5683.67|5684.37|5684.37|5683.67|5683.67|0
1638370950000|2021-12-01 15:02:30|5685.08|5685.08|5685.08|5685.08|5685.78|5685.78|5685.08|5685.08|0
1638370960000|2021-12-01 15:02:40|5685.36|5685.36|5685.47|5685.47|5685.47|5685.47|5685.36|5685.36|0
1638370970000|2021-12-01 15:02:50|5684.77|5684.77|5684.77|5684.77|5684.77|5684.77|5684.77|5684.77|0
1638370980000|2021-12-01 15:03:00|5685.05|5685.05|5686.68|5686.68|5687.18|5687.18|5685.05|5685.05|0
1638370990000|2021-12-01 15:03:10|5686.45|5686.45|5686.45|5686.45|5686.45|5686.45|5686.45|5686.45|0
1638371000000|2021-12-01 15:03:20|5687.15|5687.15|5687.15|5687.15|5687.15|5687.15|5687.15|5687.15|0
1638371010000|2021-12-01 15:03:30|5686.45|5686.45|5686.45|5686.45|5687.15|5687.15|5685.03|5685.03|0
1638371020000|2021-12-01 15:03:40|5687.86|5687.86|5687.86|5687.86|5687.86|5687.86|5687.86|5687.86|0
1638371030000|2021-12-01 15:03:50|5687.52|5687.52|5686.34|5686.34|5687.75|5687.75|5686.34|5686.34|0
1638371040000|2021-12-01 15:04:00|5687.75|5687.75|5686.09|5686.09|5687.75|5687.75|5686.09|5686.09|0
1638371050000|2021-12-01 15:04:10|5685.75|5685.75|5683.72|5683.72|5685.75|5685.75|5683.72|5683.72|0
1638371060000|2021-12-01 15:04:20|5684.43|5684.43|5684.09|5684.09|5684.43|5684.43|5684.09|5684.09|0
1638371070000|2021-12-01 15:04:30|5682.68|5682.68|5682.56|5682.56|5682.68|5682.68|5682.56|5682.56|0
1638371080000|2021-12-01 15:04:40|5682.68|5682.68|5682.68|5682.68|5682.68|5682.68|5682.68|5682.68|0
1638371100000|2021-12-01 15:05:00|5681.93|5681.93|5682.89|5682.89|5682.89|5682.89|5681.93|5681.93|0
1638371110000|2021-12-01 15:05:10|5683.14|5683.14|5683.14|5683.14|5683.14|5683.14|5683.14|5683.14|0
1638371120000|2021-12-01 15:05:20|5684.55|5684.55|5684.55|5684.55|5684.55|5684.55|5684.55|5684.55|0
1638371130000|2021-12-01 15:05:30|5683.14|5683.14|5686.97|5686.97|5687.68|5687.68|5682.43|5682.43|0
1638371140000|2021-12-01 15:05:40|5686.27|5686.27|5686.27|5686.27|5686.27|5686.27|5686.27|5686.27|0
1638371150000|2021-12-01 15:05:50|5685.93|5685.93|5685.93|5685.93|5685.93|5685.93|5685.93|5685.93|0
1638371160000|2021-12-01 15:06:00|5684.51|5684.51|5684.51|5684.51|5684.51|5684.51|5684.51|5684.51|0
1638371170000|2021-12-01 15:06:10|5685.22|5685.22|5685.22|5685.22|5685.22|5685.22|5685.22|5685.22|0
1638371180000|2021-12-01 15:06:20|5684.51|5684.51|5684.51|5684.51|5684.51|5684.51|5684.51|5684.51|0
1638371190000|2021-12-01 15:06:30|5683.97|5683.97|5683.5|5683.5|5683.97|5683.97|5683.5|5683.5|0
1638371220000|2021-12-01 15:07:00|5683.73|5683.73|5682.2|5682.2|5683.73|5683.73|5682.2|5682.2|0
1638371230000|2021-12-01 15:07:10|5681.85|5681.85|5681.57|5681.57|5681.85|5681.85|5681.57|5681.57|0
1638371240000|2021-12-01 15:07:20|5681.93|5681.93|5681.93|5681.93|5681.93|5681.93|5681.93|5681.93|0
1638371250000|2021-12-01 15:07:30|5681.57|5681.57|5681.93|5681.93|5681.93|5681.93|5681.57|5681.57|0
1638371260000|2021-12-01 15:07:40|5682.28|5682.28|5682.28|5682.28|5682.28|5682.28|5682.28|5682.28|0
1638371270000|2021-12-01 15:07:50|5682.63|5682.63|5682.91|5682.91|5682.91|5682.91|5682.63|5682.63|0
1638371310000|2021-12-01 15:08:30|5683.26|5683.26|5683.26|5683.26|5683.26|5683.26|5683.26|5683.26|0
1638371320000|2021-12-01 15:08:40|5683.38|5683.38|5683.72|5683.72|5683.72|5683.72|5683.38|5683.38|0
1638371370000|2021-12-01 15:09:30|5683.38|5683.38|5683.38|5683.38|5683.38|5683.38|5683.38|5683.38|0
1638371380000|2021-12-01 15:09:40|5683.73|5683.73|5683.73|5683.73|5683.73|5683.73|5683.73|5683.73|0
1638371400000|2021-12-01 15:10:00|5683.49|5683.49|5683.13|5683.13|5683.49|5683.49|5683.13|5683.13|0
1638371410000|2021-12-01 15:10:10|5682.78|5682.78|5683.28|5683.28|5683.28|5683.28|5682.78|5682.78|0
1638371430000|2021-12-01 15:10:30|5683.62|5683.62|5685.97|5685.97|5685.97|5685.97|5683.62|5683.62|0
1638371440000|2021-12-01 15:10:40|5686.67|5686.67|5688.67|5688.67|5688.67|5688.67|5686.67|5686.67|0
1638371450000|2021-12-01 15:10:50|5687.26|5687.26|5687.26|5687.26|5687.26|5687.26|5687.26|5687.26|0
1638371470000|2021-12-01 15:11:10|5686.55|5686.55|5687.97|5687.97|5687.97|5687.97|5686.55|5686.55|0
1638371490000|2021-12-01 15:11:30|5689.3|5689.3|5689.05|5689.05|5689.3|5689.3|5689.05|5689.05|0
1638371500000|2021-12-01 15:11:40|5688.35|5688.35|5688.71|5688.71|5689.05|5689.05|5688.35|5688.35|0
1638371510000|2021-12-01 15:11:50|5687.3|5687.3|5687.3|5687.3|5687.3|5687.3|5687.3|5687.3|0
1638371520000|2021-12-01 15:12:00|5687.18|5687.18|5686.94|5686.94|5687.18|5687.18|5686.94|5686.94|0
1638371550000|2021-12-01 15:12:30|5687.05|5687.05|5687.05|5687.05|5687.05|5687.05|5687.05|5687.05|0
1638371570000|2021-12-01 15:12:50|5686.82|5686.82|5686.82|5686.82|5686.82|5686.82|5686.82|5686.82|0
1638371580000|2021-12-01 15:13:00|5686.7|5686.7|5686.7|5686.7|5686.7|5686.7|5686.7|5686.7|0
1638371590000|2021-12-01 15:13:10|5688.11|5688.11|5688.36|5688.36|5688.36|5688.36|5688.11|5688.11|0
1638371600000|2021-12-01 15:13:20|5689.07|5689.07|5690.48|5690.48|5690.82|5690.82|5689.07|5689.07|0
1638371620000|2021-12-01 15:13:40|5688.36|5688.36|5689.07|5689.07|5689.07|5689.07|5688.36|5688.36|0
1638371630000|2021-12-01 15:13:50|5689.35|5689.35|5689.35|5689.35|5689.35|5689.35|5689.35|5689.35|0
1638371670000|2021-12-01 15:14:30|5687.94|5687.94|5687.94|5687.94|5687.94|5687.94|5687.94|5687.94|0
1638371680000|2021-12-01 15:14:40|5688.05|5688.05|5688.55|5688.55|5688.55|5688.55|5687.8|5687.8|0
1638371690000|2021-12-01 15:14:50|5688.43|5688.43|5688.55|5688.55|5688.55|5688.55|5688.43|5688.43|0
1638371700000|2021-12-01 15:15:00|5689.26|5689.26|5689.14|5689.14|5689.26|5689.26|5689.14|5689.14|0
1638371710000|2021-12-01 15:15:10|5688.55|5688.55|5688.89|5688.89|5688.89|5688.89|5688.55|5688.55|0
1638371770000|2021-12-01 15:16:10|5689.6|5689.6|5688.89|5688.89|5689.6|5689.6|5688.89|5688.89|0
1638371790000|2021-12-01 15:16:30|5691.71|5691.71|5691.71|5691.71|5692.42|5692.42|5691.71|5691.71|0
1638371800000|2021-12-01 15:16:40|5692.42|5692.42|5693.13|5693.13|5693.13|5693.13|5692.42|5692.42|0
1638371810000|2021-12-01 15:16:50|5693.46|5693.46|5693.46|5693.46|5693.46|5693.46|5693.46|5693.46|0
1638371820000|2021-12-01 15:17:00|5692.76|5692.76|5692.41|5692.41|5692.76|5692.76|5692.41|5692.41|0
1638371830000|2021-12-01 15:17:10|5692.75|5692.75|5692.75|5692.75|5692.75|5692.75|5692.75|5692.75|0
1638371850000|2021-12-01 15:17:30|5692.51|5692.51|5700.47|5700.47|5700.47|5700.47|5692.51|5692.51|0
1638371880000|2021-12-01 15:18:00|5698.35|5698.35|5697.76|5697.76|5698.47|5698.47|5697.76|5697.76|0
1638371890000|2021-12-01 15:18:10|5697.48|5697.48|5696.78|5696.78|5697.48|5697.48|5696.78|5696.78|0
1638371900000|2021-12-01 15:18:20|5696.07|5696.07|5699.6|5699.6|5699.6|5699.6|5695.36|5695.36|0
1638371910000|2021-12-01 15:18:30|5698.89|5698.89|5698.19|5698.19|5698.89|5698.89|5698.19|5698.19|0
1638371920000|2021-12-01 15:18:40|5698.89|5698.89|5699.13|5699.13|5699.13|5699.13|5698.89|5698.89|0
1638371930000|2021-12-01 15:18:50|5697.72|5697.72|5698.42|5698.42|5698.42|5698.42|5697.72|5697.72|0
1638371940000|2021-12-01 15:19:00|5697.72|5697.72|5698.2|5698.2|5698.2|5698.2|5697.24|5697.24|0
1638371950000|2021-12-01 15:19:10|5697.86|5697.86|5697.15|5697.15|5697.86|5697.86|5696.45|5696.45|0
1638371980000|2021-12-01 15:19:40|5696.45|5696.45|5696.45|5696.45|5696.45|5696.45|5696.45|5696.45|0
1638371990000|2021-12-01 15:19:50|5697.15|5697.15|5696.45|5696.45|5697.15|5697.15|5696.45|5696.45|0
1638372010000|2021-12-01 15:20:10|5697.15|5697.15|5697.15|5697.15|5697.15|5697.15|5697.15|5697.15|0
1638372030000|2021-12-01 15:20:30|5697.39|5697.39|5697.62|5697.62|5697.62|5697.62|5697.39|5697.39|0
1638372050000|2021-12-01 15:20:50|5698.33|5698.33|5698.21|5698.21|5698.33|5698.33|5698.21|5698.21|0
1638372070000|2021-12-01 15:21:10|5697.5|5697.5|5697.5|5697.5|5697.5|5697.5|5697.26|5697.26|0
1638372080000|2021-12-01 15:21:20|5696.8|5696.8|5696.8|5696.8|5696.8|5696.8|5696.8|5696.8|0
1638372090000|2021-12-01 15:21:30|5697.5|5697.5|5697.26|5697.26|5697.5|5697.5|5697.26|5697.26|0
1638372130000|2021-12-01 15:22:10|5697.59|5697.59|5698.64|5698.64|5698.64|5698.64|5697.59|5697.59|0
1638372150000|2021-12-01 15:22:30|5697.93|5697.93|5697.93|5697.93|5697.93|5697.93|5697.93|5697.93|0
1638372160000|2021-12-01 15:22:40|5699.34|5699.34|5700.05|5700.05|5700.05|5700.05|5699.34|5699.34|0
1638372170000|2021-12-01 15:22:50|5699.34|5699.34|5699.34|5699.34|5699.34|5699.34|5699.34|5699.34|0
1638372200000|2021-12-01 15:23:20|5699.01|5699.01|5699.01|5699.01|5699.01|5699.01|5699.01|5699.01|0
1638372220000|2021-12-01 15:23:40|5698.3|5698.3|5697.96|5697.96|5698.3|5698.3|5697.96|5697.96|0
1638372230000|2021-12-01 15:23:50|5697.26|5697.26|5697.01|5697.01|5697.26|5697.26|5697.01|5697.01|0
1638372250000|2021-12-01 15:24:10|5696.77|5696.77|5697.48|5697.48|5697.48|5697.48|5696.77|5696.77|0
1638372260000|2021-12-01 15:24:20|5698.18|5698.18|5698.18|5698.18|5698.18|5698.18|5698.18|5698.18|0
1638372300000|2021-12-01 15:25:00|5698.46|5698.46|5699.42|5699.42|5699.42|5699.42|5698.46|5698.46|0
1638372310000|2021-12-01 15:25:10|5698.71|5698.71|5699.3|5699.3|5699.42|5699.42|5698.6|5698.6|0
1638372360000|2021-12-01 15:26:00|5698.6|5698.6|5698.23|5698.23|5698.6|5698.6|5698.23|5698.23|0
1638372370000|2021-12-01 15:26:10|5697.98|5697.98|5697.86|5697.86|5697.98|5697.98|5697.86|5697.86|0
1638372410000|2021-12-01 15:26:50|5697.53|5697.53|5697.19|5697.19|5697.53|5697.53|5697.19|5697.19|0
1638372440000|2021-12-01 15:27:20|5697.89|5697.89|5697.89|5697.89|5697.89|5697.89|5697.89|5697.89|0
1638372470000|2021-12-01 15:27:50|5698.01|5698.01|5698.01|5698.01|5698.01|5698.01|5698.01|5698.01|0
1638372480000|2021-12-01 15:28:00|5698.29|5698.29|5699.12|5699.12|5699.12|5699.12|5698.29|5698.29|0
1638372490000|2021-12-01 15:28:10|5699.01|5699.01|5699.71|5699.71|5699.71|5699.71|5699.01|5699.01|0
1638372500000|2021-12-01 15:28:20|5699.37|5699.37|5699.87|5699.87|5699.87|5699.87|5699.37|5699.37|0
1638372530000|2021-12-01 15:28:50|5700.58|5700.58|5701.99|5701.99|5701.99|5701.99|5700.58|5700.58|0
1638372570000|2021-12-01 15:29:30|5701.24|5701.24|5701.24|5701.24|5701.24|5701.24|5701.24|5701.24|0
1638372580000|2021-12-01 15:29:40|5700.54|5700.54|5701.04|5701.04|5701.04|5701.04|5700.54|5700.54|0
1638372590000|2021-12-01 15:29:50|5702.45|5702.45|5702.7|5702.7|5703.74|5703.74|5701.29|5701.29|0
1638372600000|2021-12-01 15:30:00|5702.81|5702.81|5702.81|5702.81|5702.81|5702.81|5702.81|5702.81|0
1638372610000|2021-12-01 15:30:10|5703.52|5703.52|5703.21|5703.21|5703.92|5703.92|5702.5|5702.5|0
1638372620000|2021-12-01 15:30:20|5701.8|5701.8|5701.8|5701.8|5701.8|5701.8|5701.8|5701.8|0
1638372630000|2021-12-01 15:30:30|5701.56|5701.56|5701.56|5701.56|5701.56|5701.56|5701.56|5701.56|0
1638372640000|2021-12-01 15:30:40|5701.23|5701.23|5701.23|5701.23|5701.23|5701.23|5701.23|5701.23|0
1638372650000|2021-12-01 15:30:50|5702.64|5702.64|5702.64|5702.64|5702.64|5702.64|5702.64|5702.64|0
1638372660000|2021-12-01 15:31:00|5702.39|5702.39|5703.3|5703.3|5703.3|5703.3|5702.39|5702.39|0
1638372670000|2021-12-01 15:31:10|5703.55|5703.55|5703.55|5703.55|5703.55|5703.55|5703.55|5703.55|0
1638372690000|2021-12-01 15:31:30|5703.67|5703.67|5703.67|5703.67|5703.67|5703.67|5703.67|5703.67|0
1638372700000|2021-12-01 15:31:40|5703.91|5703.91|5703.91|5703.91|5703.91|5703.91|5703.91|5703.91|0
1638372720000|2021-12-01 15:32:00|5704.25|5704.25|5704.25|5704.25|5704.25|5704.25|5704.25|5704.25|0
1638372730000|2021-12-01 15:32:10|5705.67|5705.67|5708.49|5708.49|5711.31|5711.31|5705.67|5705.67|0
1638372740000|2021-12-01 15:32:20|5707.78|5707.78|5707.78|5707.78|5707.78|5707.78|5707.78|5707.78|0
1638372750000|2021-12-01 15:32:30|5707.08|5707.08|5707.78|5707.78|5707.78|5707.78|5707.08|5707.08|0
1638372760000|2021-12-01 15:32:40|5706.37|5706.37|5710.61|5710.61|5710.61|5710.61|5706.37|5706.37|0
1638372770000|2021-12-01 15:32:50|5709.9|5709.9|5709.9|5709.9|5710.61|5710.61|5709.9|5709.9|0
1638372780000|2021-12-01 15:33:00|5709.2|5709.2|5708.49|5708.49|5709.2|5709.2|5708.49|5708.49|0
1638372800000|2021-12-01 15:33:20|5708.77|5708.77|5708.77|5708.77|5708.77|5708.77|5708.77|5708.77|0
1638372830000|2021-12-01 15:33:50|5706.4|5706.4|5706.06|5706.06|5707.47|5707.47|5704.65|5704.65|0
1638372840000|2021-12-01 15:34:00|5705.36|5705.36|5706.06|5706.06|5706.06|5706.06|5704.65|5704.65|0
1638372850000|2021-12-01 15:34:10|5704.65|5704.65|5704.65|5704.65|5704.65|5704.65|5704.65|5704.65|0
1638372860000|2021-12-01 15:34:20|5704.31|5704.31|5704.31|5704.31|5704.31|5704.31|5704.31|5704.31|0
1638372870000|2021-12-01 15:34:30|5705.72|5705.72|5707.84|5707.84|5707.84|5707.84|5705.72|5705.72|0
1638372900000|2021-12-01 15:35:00|5705.02|5705.02|5704.31|5704.31|5705.72|5705.72|5704.31|5704.31|0
1638372910000|2021-12-01 15:35:10|5703.61|5703.61|5703.61|5703.61|5703.61|5703.61|5703.61|5703.61|0
1638372930000|2021-12-01 15:35:30|5703.27|5703.27|5700.9|5700.9|5703.27|5703.27|5700.9|5700.9|0
1638372940000|2021-12-01 15:35:40|5701.02|5701.02|5701.02|5701.02|5701.02|5701.02|5701.02|5701.02|0
1638372950000|2021-12-01 15:35:50|5700.31|5700.31|5700.9|5700.9|5700.9|5700.9|5700.19|5700.19|0
1638372960000|2021-12-01 15:36:00|5701.24|5701.24|5701.36|5701.36|5701.36|5701.36|5701.24|5701.24|0
1638373000000|2021-12-01 15:36:40|5699.94|5699.94|5700.18|5700.18|5700.18|5700.18|5699.94|5699.94|0
1638373010000|2021-12-01 15:36:50|5700.88|5700.88|5703.71|5703.71|5703.71|5703.71|5700.88|5700.88|0
1638373040000|2021-12-01 15:37:20|5703.46|5703.46|5703.46|5703.46|5703.46|5703.46|5703.46|5703.46|0
1638373060000|2021-12-01 15:37:40|5703.69|5703.69|5703.69|5703.69|5703.69|5703.69|5703.69|5703.69|0
1638373070000|2021-12-01 15:37:50|5704.03|5704.03|5704.49|5704.49|5704.49|5704.49|5704.03|5704.03|0
1638373080000|2021-12-01 15:38:00|5704.25|5704.25|5704.02|5704.02|5704.25|5704.25|5704.02|5704.02|0
1638373100000|2021-12-01 15:38:20|5704.27|5704.27|5704.52|5704.52|5704.77|5704.77|5704.27|5704.27|0
1638373140000|2021-12-01 15:39:00|5704.75|5704.75|5704.05|5704.05|5704.75|5704.75|5704.05|5704.05|0
1638373150000|2021-12-01 15:39:10|5703.34|5703.34|5703.34|5703.34|5703.34|5703.34|5703.34|5703.34|0
1638373170000|2021-12-01 15:39:30|5704.05|5704.05|5704.05|5704.05|5704.05|5704.05|5704.05|5704.05|0
1638373190000|2021-12-01 15:39:50|5703.8|5703.8|5703.68|5703.68|5703.8|5703.8|5703.68|5703.68|0
1638373200000|2021-12-01 15:40:00|5703.8|5703.8|5703.43|5703.43|5703.8|5703.8|5703.43|5703.43|0
1638373210000|2021-12-01 15:40:10|5704.14|5704.14|5702.62|5702.62|5704.14|5704.14|5702.62|5702.62|0
1638373220000|2021-12-01 15:40:20|5702.29|5702.29|5701.92|5701.92|5702.29|5702.29|5701.92|5701.92|0
1638373230000|2021-12-01 15:40:30|5701.8|5701.8|5701.8|5701.8|5701.8|5701.8|5701.8|5701.8|0
1638373240000|2021-12-01 15:40:40|5701.34|5701.34|5701.34|5701.34|5701.34|5701.34|5701.34|5701.34|0
1638373250000|2021-12-01 15:40:50|5701.57|5701.57|5700.63|5700.63|5701.57|5701.57|5700.63|5700.63|0
1638373270000|2021-12-01 15:41:10|5700.75|5700.75|5700.86|5700.86|5700.86|5700.86|5700.75|5700.75|0
1638373280000|2021-12-01 15:41:20|5698.75|5698.75|5696.63|5696.63|5698.75|5698.75|5696.63|5696.63|0
1638373290000|2021-12-01 15:41:30|5696.51|5696.51|5696.51|5696.51|5696.51|5696.51|5696.51|5696.51|0
1638373300000|2021-12-01 15:41:40|5696.63|5696.63|5695.92|5695.92|5696.63|5696.63|5695.92|5695.92|0
1638373320000|2021-12-01 15:42:00|5695.67|5695.67|5696.1|5696.1|5696.1|5696.1|5695.39|5695.39|0
1638373330000|2021-12-01 15:42:10|5695.82|5695.82|5695.37|5695.37|5695.82|5695.82|5695.37|5695.37|0
1638373340000|2021-12-01 15:42:20|5694.69|5694.69|5695.39|5695.39|5695.39|5695.39|5694.69|5694.69|0
1638373360000|2021-12-01 15:42:40|5696.1|5696.1|5699.88|5699.88|5700.59|5700.59|5696.1|5696.1|0
1638373380000|2021-12-01 15:43:00|5699.63|5699.63|5699.75|5699.75|5699.75|5699.75|5699.63|5699.63|0
1638373420000|2021-12-01 15:43:40|5700.09|5700.09|5700.09|5700.09|5700.09|5700.09|5700.09|5700.09|0
1638373440000|2021-12-01 15:44:00|5699.84|5699.84|5699.84|5699.84|5699.84|5699.84|5699.84|5699.84|0
1638373480000|2021-12-01 15:44:40|5700.07|5700.07|5699.73|5699.73|5700.07|5700.07|5699.73|5699.73|0
1638373500000|2021-12-01 15:45:00|5699.98|5699.98|5699.98|5699.98|5699.98|5699.98|5699.98|5699.98|0
1638373510000|2021-12-01 15:45:10|5700.23|5700.23|5700.98|5700.98|5700.98|5700.98|5700.23|5700.23|0
1638373530000|2021-12-01 15:45:30|5701.26|5701.26|5701.26|5701.26|5701.26|5701.26|5701.26|5701.26|0
1638373540000|2021-12-01 15:45:40|5701.96|5701.96|5701.96|5701.96|5701.96|5701.96|5701.96|5701.96|0
1638373550000|2021-12-01 15:45:50|5702.3|5702.3|5702.3|5702.3|5702.3|5702.3|5702.3|5702.3|0
1638373560000|2021-12-01 15:46:00|5702.53|5702.53|5702.81|5702.81|5702.81|5702.81|5702.53|5702.53|0
1638373570000|2021-12-01 15:46:10|5702.7|5702.7|5703.28|5703.28|5703.28|5703.28|5702.7|5702.7|0
1638373580000|2021-12-01 15:46:20|5703.52|5703.52|5705.27|5705.27|5705.27|5705.27|5703.52|5703.52|0
1638373620000|2021-12-01 15:47:00|5704.56|5704.56|5704.56|5704.56|5704.56|5704.56|5704.56|5704.56|0
1638373630000|2021-12-01 15:47:10|5704.81|5704.81|5704.81|5704.81|5704.81|5704.81|5704.81|5704.81|0
1638373660000|2021-12-01 15:47:40|5705.52|5705.52|5704.81|5704.81|5705.52|5705.52|5704.81|5704.81|0
1638373680000|2021-12-01 15:48:00|5704.69|5704.69|5704.69|5704.69|5704.69|5704.69|5704.69|5704.69|0
1638373700000|2021-12-01 15:48:20|5705.4|5705.4|5706.11|5706.11|5706.11|5706.11|5705.4|5705.4|0
1638373720000|2021-12-01 15:48:40|5705.99|5705.99|5704.58|5704.58|5706.11|5706.11|5704.58|5704.58|0
1638373730000|2021-12-01 15:48:50|5704.35|5704.35|5704.23|5704.23|5704.35|5704.35|5703.98|5703.98|0
1638373750000|2021-12-01 15:49:10|5704.35|5704.35|5704.35|5704.35|5704.35|5704.35|5704.35|5704.35|0
1638373790000|2021-12-01 15:49:50|5704.46|5704.46|5704.46|5704.46|5704.46|5704.46|5704.46|5704.46|0
1638373810000|2021-12-01 15:50:10|5704.12|5704.12|5704.12|5704.12|5704.12|5704.12|5704.12|5704.12|0
1638373830000|2021-12-01 15:50:30|5702.01|5702.01|5701.36|5701.36|5702.71|5702.71|5701.36|5701.36|0
1638373840000|2021-12-01 15:50:40|5700.66|5700.66|5700.66|5700.66|5700.66|5700.66|5700.66|5700.66|0
1638373850000|2021-12-01 15:50:50|5700.77|5700.77|5700.77|5700.77|5700.77|5700.77|5700.77|5700.77|0
1638373860000|2021-12-01 15:51:00|5700.07|5700.07|5700.07|5700.07|5700.07|5700.07|5700.07|5700.07|0
1638373870000|2021-12-01 15:51:10|5699.82|5699.82|5699.82|5699.82|5699.82|5699.82|5699.82|5699.82|0
1638373880000|2021-12-01 15:51:20|5699.48|5699.48|5699.48|5699.48|5699.48|5699.48|5699.48|5699.48|0
1638373900000|2021-12-01 15:51:40|5698.77|5698.77|5698.77|5698.77|5698.77|5698.77|5698.77|5698.77|0
1638373910000|2021-12-01 15:51:50|5698.07|5698.07|5698.07|5698.07|5698.07|5698.07|5698.07|5698.07|0
1638373920000|2021-12-01 15:52:00|5697.73|5697.73|5697.73|5697.73|5697.73|5697.73|5697.73|5697.73|0
1638373930000|2021-12-01 15:52:10|5697.48|5697.48|5697.48|5697.48|5697.48|5697.48|5697.48|5697.48|0
1638373940000|2021-12-01 15:52:20|5696.98|5696.98|5696.98|5696.98|5696.98|5696.98|5696.98|5696.98|0
1638373950000|2021-12-01 15:52:30|5696.73|5696.73|5696.73|5696.73|5696.73|5696.73|5696.73|5696.73|0
1638373960000|2021-12-01 15:52:40|5697.44|5697.44|5697.57|5697.57|5697.69|5697.69|5697.44|5697.44|0
1638373970000|2021-12-01 15:52:50|5696.86|5696.86|5696.86|5696.86|5696.86|5696.86|5696.86|5696.86|0
1638373980000|2021-12-01 15:53:00|5697.57|5697.57|5697.22|5697.22|5697.57|5697.57|5697.22|5697.22|0
1638374000000|2021-12-01 15:53:20|5696.51|5696.51|5696.51|5696.51|5696.51|5696.51|5696.51|5696.51|0
1638374010000|2021-12-01 15:53:30|5696.4|5696.4|5696.4|5696.4|5696.4|5696.4|5696.4|5696.4|0
1638374020000|2021-12-01 15:53:40|5696.63|5696.63|5696.75|5696.75|5696.75|5696.75|5696.63|5696.63|0
1638374040000|2021-12-01 15:54:00|5698.51|5698.51|5699.58|5699.58|5699.58|5699.58|5698.51|5698.51|0
1638374080000|2021-12-01 15:54:40|5699.83|5699.83|5699.58|5699.58|5699.83|5699.83|5699.58|5699.58|0
1638374090000|2021-12-01 15:54:50|5700.29|5700.29|5701.24|5701.24|5701.24|5701.24|5700.29|5700.29|0
1638374100000|2021-12-01 15:55:00|5701.49|5701.49|5701.49|5701.49|5701.49|5701.49|5701.49|5701.49|0
1638374120000|2021-12-01 15:55:20|5700.79|5700.79|5700.79|5700.79|5700.79|5700.79|5700.79|5700.79|0
1638374140000|2021-12-01 15:55:40|5700.54|5700.54|5700.54|5700.54|5700.54|5700.54|5700.54|5700.54|0
1638374210000|2021-12-01 15:56:50|5701.24|5701.24|5701.24|5701.24|5701.24|5701.24|5701.24|5701.24|0
1638374250000|2021-12-01 15:57:30|5700.54|5700.54|5700.54|5700.54|5700.54|5700.54|5700.54|5700.54|0
1638374260000|2021-12-01 15:57:40|5700.26|5700.26|5701.67|5701.67|5701.67|5701.67|5700.26|5700.26|0
1638374270000|2021-12-01 15:57:50|5701.92|5701.92|5702.76|5702.76|5702.76|5702.76|5701.92|5701.92|0
1638374280000|2021-12-01 15:58:00|5703.46|5703.46|5703.46|5703.46|5703.46|5703.46|5703.46|5703.46|0
1638374290000|2021-12-01 15:58:10|5702.76|5702.76|5702.76|5702.76|5702.76|5702.76|5702.76|5702.76|0
1638374320000|2021-12-01 15:58:40|5702.05|5702.05|5702.05|5702.05|5702.05|5702.05|5702.05|5702.05|0
1638374330000|2021-12-01 15:58:50|5701.71|5701.71|5701.71|5701.71|5701.71|5701.71|5701.71|5701.71|0
1638374340000|2021-12-01 15:59:00|5701.96|5701.96|5702.67|5702.67|5702.67|5702.67|5701.96|5701.96|0
1638374370000|2021-12-01 15:59:30|5703.01|5703.01|5703.01|5703.01|5703.01|5703.01|5703.01|5703.01|0
1638374380000|2021-12-01 15:59:40|5703.34|5703.34|5703.68|5703.68|5703.68|5703.68|5703.34|5703.34|0
1638374390000|2021-12-01 15:59:50|5705.1|5705.1|5704.39|5704.39|5705.1|5705.1|5704.39|5704.39|0
1638374400000|2021-12-01 16:00:00|5704.64|5704.64|5705.93|5705.93|5705.93|5705.93|5704.64|5704.64|0
1638374410000|2021-12-01 16:00:10|5706.27|5706.27|5706.98|5706.98|5706.98|5706.98|5706.27|5706.27|0
1638374430000|2021-12-01 16:00:30|5706.27|5706.27|5706.98|5706.98|5706.98|5706.98|5706.27|5706.27|0
1638374440000|2021-12-01 16:00:40|5707.68|5707.68|5708.39|5708.39|5708.39|5708.39|5707.68|5707.68|0
1638374460000|2021-12-01 16:01:00|5708.64|5708.64|5709.34|5709.34|5709.34|5709.34|5708.64|5708.64|0
1638374470000|2021-12-01 16:01:10|5709.59|5709.59|5709.59|5709.59|5709.59|5709.59|5709.59|5709.59|0
1638374480000|2021-12-01 16:01:20|5710.55|5710.55|5712.21|5712.21|5712.24|5712.24|5710.55|5710.55|0
1638374510000|2021-12-01 16:01:50|5712.09|5712.09|5712.09|5712.09|5712.09|5712.09|5712.09|5712.09|0
1638374520000|2021-12-01 16:02:00|5712.8|5712.8|5713.05|5713.05|5713.05|5713.05|5712.8|5712.8|0
1638374540000|2021-12-01 16:02:20|5712.71|5712.71|5712.71|5712.71|5712.71|5712.71|5712.71|5712.71|0
1638374550000|2021-12-01 16:02:30|5712.96|5712.96|5712.96|5712.96|5712.96|5712.96|5712.96|5712.96|0
1638374570000|2021-12-01 16:02:50|5709.55|5709.55|5708.84|5708.84|5709.55|5709.55|5708.84|5708.84|0
1638374580000|2021-12-01 16:03:00|5708.59|5708.59|5708.59|5708.59|5708.59|5708.59|5707.88|5707.88|0
1638374590000|2021-12-01 16:03:10|5708.25|5708.25|5708.25|5708.25|5708.25|5708.25|5708.25|5708.25|0
1638374610000|2021-12-01 16:03:30|5708|5708|5708|5708|5708|5708|5708|5708|0
1638374630000|2021-12-01 16:03:50|5708.12|5708.12|5708.12|5708.12|5708.12|5708.12|5707.41|5707.41|0
1638374640000|2021-12-01 16:04:00|5708|5708|5707.64|5707.64|5708|5708|5707.3|5707.3|0
1638374650000|2021-12-01 16:04:10|5707.88|5707.88|5707.88|5707.88|5707.88|5707.88|5707.18|5707.18|0
1638374670000|2021-12-01 16:04:30|5708.59|5708.59|5708.59|5708.59|5708.59|5708.59|5708.59|5708.59|0
1638374680000|2021-12-01 16:04:40|5709.3|5709.3|5711.78|5711.78|5711.78|5711.78|5709.3|5709.3|0
1638374690000|2021-12-01 16:04:50|5712.03|5712.03|5712.28|5712.28|5712.28|5712.28|5712.03|5712.03|0
1638374700000|2021-12-01 16:05:00|5712.03|5712.03|5712.03|5712.03|5712.03|5712.03|5712.03|5712.03|0
1638374710000|2021-12-01 16:05:10|5712.74|5712.74|5712.4|5712.4|5712.74|5712.74|5712.4|5712.4|0
1638374730000|2021-12-01 16:05:30|5713.1|5713.1|5713.1|5713.1|5713.1|5713.1|5713.1|5713.1|0
1638374740000|2021-12-01 16:05:40|5713.81|5713.81|5713.81|5713.81|5713.81|5713.81|5713.81|5713.81|0
1638374750000|2021-12-01 16:05:50|5714.06|5714.06|5714.06|5714.06|5714.06|5714.06|5714.06|5714.06|0
1638374760000|2021-12-01 16:06:00|5713.94|5713.94|5713.94|5713.94|5713.94|5713.94|5713.94|5713.94|0
1638374800000|2021-12-01 16:06:40|5714.65|5714.65|5715.35|5715.35|5716.06|5716.06|5714.65|5714.65|0
1638374820000|2021-12-01 16:07:00|5713.94|5713.94|5713.94|5713.94|5713.94|5713.94|5713.94|5713.94|0
1638374830000|2021-12-01 16:07:10|5714.9|5714.9|5714.9|5714.9|5714.9|5714.9|5714.9|5714.9|0
1638374850000|2021-12-01 16:07:30|5715.23|5715.23|5715.23|5715.23|5715.23|5715.23|5715.23|5715.23|0
1638374870000|2021-12-01 16:07:50|5715.51|5715.51|5715.51|5715.51|5715.51|5715.51|5715.51|5715.51|0
1638374920000|2021-12-01 16:08:40|5714.81|5714.81|5715.06|5715.06|5715.06|5715.06|5714.81|5714.81|0
1638374930000|2021-12-01 16:08:50|5715.76|5715.76|5715.76|5715.76|5715.76|5715.76|5715.76|5715.76|0
1638374940000|2021-12-01 16:09:00|5715.65|5715.65|5715.65|5715.65|5715.65|5715.65|5715.65|5715.65|0
1638374960000|2021-12-01 16:09:20|5715.53|5715.53|5715.3|5715.3|5715.53|5715.53|5715.3|5715.3|0
1638374970000|2021-12-01 16:09:30|5715.53|5715.53|5715.53|5715.53|5715.53|5715.53|5715.53|5715.53|0
1638375030000|2021-12-01 16:10:30|5715.19|5715.19|5715.19|5715.19|5716.6|5716.6|5715.19|5715.19|0
1638375040000|2021-12-01 16:10:40|5716.6|5716.6|5716.6|5716.6|5716.6|5716.6|5715.9|5715.9|0
1638375050000|2021-12-01 16:10:50|5716.49|5716.49|5716.49|5716.49|5716.49|5716.49|5716.49|5716.49|0
1638375060000|2021-12-01 16:11:00|5716.24|5716.24|5716.81|5716.81|5717.51|5717.51|5716.24|5716.24|0
1638375070000|2021-12-01 16:11:10|5717.06|5717.06|5718.81|5718.81|5718.81|5718.81|5717.06|5717.06|0
1638375080000|2021-12-01 16:11:20|5718.93|5718.93|5717.51|5717.51|5718.93|5718.93|5717.51|5717.51|0
1638375090000|2021-12-01 16:11:30|5717.76|5717.76|5719.06|5719.06|5719.06|5719.06|5717.76|5717.76|0
1638375110000|2021-12-01 16:11:50|5719.33|5719.33|5719.33|5719.33|5719.33|5719.33|5719.33|5719.33|0
1638375130000|2021-12-01 16:12:10|5719.61|5719.61|5719.61|5719.61|5719.61|5719.61|5719.61|5719.61|0
1638375150000|2021-12-01 16:12:30|5720.32|5720.32|5720.11|5720.11|5720.57|5720.57|5719.86|5719.86|0
1638375180000|2021-12-01 16:13:00|5719.41|5719.41|5718.45|5718.45|5719.41|5719.41|5718.45|5718.45|0
1638375190000|2021-12-01 16:13:10|5717.74|5717.74|5717.74|5717.74|5717.74|5717.74|5717.74|5717.74|0
1638375200000|2021-12-01 16:13:20|5717.86|5717.86|5717.86|5717.86|5717.86|5717.86|5717.86|5717.86|0
1638375210000|2021-12-01 16:13:30|5718.57|5718.57|5718.57|5718.57|5718.57|5718.57|5718.57|5718.57|0
1638375230000|2021-12-01 16:13:50|5719.39|5719.39|5719.51|5719.51|5719.51|5719.51|5719.39|5719.39|0
1638375240000|2021-12-01 16:14:00|5719.76|5719.76|5719.76|5719.76|5719.76|5719.76|5719.76|5719.76|0
1638375260000|2021-12-01 16:14:20|5720|5720|5720|5720|5720|5720|5720|5720|0
1638375290000|2021-12-01 16:14:50|5720.12|5720.12|5720.35|5720.35|5720.35|5720.35|5720.12|5720.12|0
1638375300000|2021-12-01 16:15:00|5719.65|5719.65|5719.65|5719.65|5719.65|5719.65|5719.65|5719.65|0
1638375310000|2021-12-01 16:15:10|5719.77|5719.77|5719.77|5719.77|5719.77|5719.77|5719.06|5719.06|0
1638375330000|2021-12-01 16:15:30|5720.81|5720.81|5721.76|5721.76|5721.76|5721.76|5720.81|5720.81|0
1638375340000|2021-12-01 16:15:40|5721.06|5721.06|5721.4|5721.4|5721.4|5721.4|5721.06|5721.06|0
1638375360000|2021-12-01 16:16:00|5722.1|5722.1|5721.4|5721.4|5722.1|5722.1|5721.4|5721.4|0
1638375370000|2021-12-01 16:16:10|5721.28|5721.28|5721.28|5721.28|5721.28|5721.28|5721.28|5721.28|0
1638375380000|2021-12-01 16:16:20|5721.99|5721.99|5721.99|5721.99|5721.99|5721.99|5721.99|5721.99|0
1638375390000|2021-12-01 16:16:30|5721.28|5721.28|5721.28|5721.28|5721.28|5721.28|5721.28|5721.28|0
1638375440000|2021-12-01 16:17:20|5721.99|5721.99|5720.82|5720.82|5721.99|5721.99|5720.58|5720.58|0
1638375450000|2021-12-01 16:17:30|5721.53|5721.53|5719.41|5719.41|5721.53|5721.53|5719.41|5719.41|0
1638375460000|2021-12-01 16:17:40|5720.12|5720.12|5721.19|5721.19|5721.19|5721.19|5720.12|5720.12|0
1638375480000|2021-12-01 16:18:00|5721.31|5721.31|5724.18|5724.18|5724.18|5724.18|5721.31|5721.31|0
1638375500000|2021-12-01 16:18:20|5723.47|5723.47|5722.94|5722.94|5723.47|5723.47|5722.94|5722.94|0
1638375510000|2021-12-01 16:18:30|5722.24|5722.24|5722.24|5722.24|5722.24|5722.24|5722.24|5722.24|0
1638375520000|2021-12-01 16:18:40|5722.12|5722.12|5721.77|5721.77|5722.12|5722.12|5721.77|5721.77|0
1638375530000|2021-12-01 16:18:50|5722.47|5722.47|5722.47|5722.47|5722.47|5722.47|5721.77|5721.77|0
1638375550000|2021-12-01 16:19:10|5722.71|5722.71|5723.3|5723.3|5723.41|5723.41|5722.71|5722.71|0
1638375570000|2021-12-01 16:19:30|5722.59|5722.59|5722.59|5722.59|5722.59|5722.59|5722.59|5722.59|0
1638375580000|2021-12-01 16:19:40|5723.3|5723.3|5722.34|5722.34|5723.3|5723.3|5722.34|5722.34|0
1638375590000|2021-12-01 16:19:50|5721.64|5721.64|5721.64|5721.64|5721.64|5721.64|5721.64|5721.64|0
1638375600000|2021-12-01 16:20:00|5720.93|5720.93|5719.97|5719.97|5720.93|5720.93|5719.97|5719.97|0
1638375620000|2021-12-01 16:20:20|5720.31|5720.31|5720.43|5720.43|5720.43|5720.43|5720.31|5720.31|0
1638375630000|2021-12-01 16:20:30|5721.84|5721.84|5722.8|5722.8|5722.8|5722.8|5721.56|5721.56|0
1638375640000|2021-12-01 16:20:40|5723.05|5723.05|5723.05|5723.05|5723.05|5723.05|5723.05|5723.05|0
1638375650000|2021-12-01 16:20:50|5724.46|5724.46|5724.46|5724.46|5724.46|5724.46|5724.46|5724.46|0
1638375660000|2021-12-01 16:21:00|5725.16|5725.16|5725.41|5725.41|5725.41|5725.41|5725.16|5725.16|0
1638375670000|2021-12-01 16:21:10|5724.71|5724.71|5724.71|5724.71|5724.71|5724.71|5724.71|5724.71|0
1638375680000|2021-12-01 16:21:20|5724.46|5724.46|5724.21|5724.21|5724.46|5724.46|5723.87|5723.87|0
1638375690000|2021-12-01 16:21:30|5724.46|5724.46|5724.8|5724.8|5724.8|5724.8|5724.12|5724.12|0
1638375700000|2021-12-01 16:21:40|5724.12|5724.12|5724.12|5724.12|5724.12|5724.12|5724.12|5724.12|0
1638375710000|2021-12-01 16:21:50|5724.82|5724.82|5724.49|5724.49|5724.82|5724.82|5724.49|5724.49|0
1638375720000|2021-12-01 16:22:00|5723.78|5723.78|5723.84|5723.84|5724.12|5724.12|5723.78|5723.78|0
1638375730000|2021-12-01 16:22:10|5724.55|5724.55|5724.55|5724.55|5724.55|5724.55|5724.55|5724.55|0
1638375740000|2021-12-01 16:22:20|5724.94|5724.94|5724.94|5724.94|5724.94|5724.94|5724.94|5724.94|0
1638375750000|2021-12-01 16:22:30|5724.24|5724.24|5724.24|5724.24|5724.24|5724.24|5724.24|5724.24|0
1638375770000|2021-12-01 16:22:50|5724.57|5724.57|5723.9|5723.9|5724.57|5724.57|5723.9|5723.9|0
1638375780000|2021-12-01 16:23:00|5724.6|5724.6|5724.72|5724.72|5724.84|5724.84|5724.6|5724.6|0
1638375810000|2021-12-01 16:23:30|5725.06|5725.06|5725.06|5725.06|5725.06|5725.06|5724.72|5724.72|0
1638375830000|2021-12-01 16:23:50|5723.65|5723.65|5723.65|5723.65|5723.65|5723.65|5723.65|5723.65|0
1638375840000|2021-12-01 16:24:00|5723.76|5723.76|5723.76|5723.76|5723.76|5723.76|5723.76|5723.76|0
1638375880000|2021-12-01 16:24:40|5723.51|5723.51|5723.51|5723.51|5723.51|5723.51|5723.51|5723.51|0
1638375900000|2021-12-01 16:25:00|5724.01|5724.01|5724.6|5724.6|5724.72|5724.72|5724.01|5724.01|0
1638375910000|2021-12-01 16:25:10|5723.89|5723.89|5724.23|5724.23|5724.23|5724.23|5723.89|5723.89|0
1638375930000|2021-12-01 16:25:30|5724.94|5724.94|5724.94|5724.94|5725.65|5725.65|5724.94|5724.94|0
1638375940000|2021-12-01 16:25:40|5725.19|5725.19|5725.53|5725.53|5725.53|5725.53|5725.19|5725.19|0
1638375950000|2021-12-01 16:25:50|5726.23|5726.23|5726.94|5726.94|5726.94|5726.94|5726.23|5726.23|0
1638375960000|2021-12-01 16:26:00|5726.6|5726.6|5727.06|5727.06|5727.06|5727.06|5726.6|5726.6|0
1638375980000|2021-12-01 16:26:20|5726.35|5726.35|5726.35|5726.35|5726.35|5726.35|5726.35|5726.35|0
1638375990000|2021-12-01 16:26:30|5727.06|5727.06|5726.78|5726.78|5727.06|5727.06|5726.78|5726.78|0
1638376010000|2021-12-01 16:26:50|5726.66|5726.66|5726.53|5726.53|5726.78|5726.78|5726.53|5726.53|0
1638376020000|2021-12-01 16:27:00|5725.82|5725.82|5725.82|5725.82|5725.82|5725.82|5725.82|5725.82|0
1638376030000|2021-12-01 16:27:10|5725.12|5725.12|5724.59|5724.59|5725.12|5725.12|5724.59|5724.59|0
1638376040000|2021-12-01 16:27:20|5725.29|5725.29|5724.84|5724.84|5726.25|5726.25|5724.84|5724.84|0
1638376050000|2021-12-01 16:27:30|5724.72|5724.72|5724.63|5724.63|5724.97|5724.97|5724.63|5724.63|0
1638376060000|2021-12-01 16:27:40|5723.93|5723.93|5723.93|5723.93|5723.93|5723.93|5723.93|5723.93|0
1638376070000|2021-12-01 16:27:50|5723.68|5723.68|5722.44|5722.44|5723.68|5723.68|5722.44|5722.44|0
1638376080000|2021-12-01 16:28:00|5722.19|5722.19|5722.94|5722.94|5723.06|5723.06|5722.19|5722.19|0
1638376090000|2021-12-01 16:28:10|5722.44|5722.44|5721.92|5721.92|5722.44|5722.44|5721.92|5721.92|0
1638376110000|2021-12-01 16:28:30|5721.21|5721.21|5721.49|5721.49|5721.49|5721.49|5721.21|5721.21|0
1638376120000|2021-12-01 16:28:40|5721.21|5721.21|5720.17|5720.17|5721.21|5721.21|5720.17|5720.17|0
1638376130000|2021-12-01 16:28:50|5720.87|5720.87|5722.16|5722.16|5722.16|5722.16|5720.17|5720.17|0
1638376140000|2021-12-01 16:29:00|5722.66|5722.66|5720.66|5720.66|5722.66|5722.66|5720.66|5720.66|0
1638376150000|2021-12-01 16:29:10|5721|5721|5721|5721|5721.71|5721.71|5721|5721|0
1638376160000|2021-12-01 16:29:20|5721.71|5721.71|5722.41|5722.41|5722.41|5722.41|5721.71|5721.71|0
1638376170000|2021-12-01 16:29:30|5722.3|5722.3|5722.3|5722.3|5722.3|5722.3|5722.3|5722.3|0
1638376180000|2021-12-01 16:29:40|5722.02|5722.02|5719.89|5719.89|5722.13|5722.13|5719.89|5719.89|0
1638376190000|2021-12-01 16:29:50|5719.18|5719.18|5719.77|5719.77|5720.59|5720.59|5719.18|5719.18|0
1638432900000|2021-12-02 08:15:00|5632.86|5632.86|5634.43|5634.43|5634.43|5634.43|5632.86|5632.86|0
1638432910000|2021-12-02 08:15:10|5635.39|5635.39|5641.26|5641.26|5641.26|5641.26|5635.39|5635.39|0
1638432920000|2021-12-02 08:15:20|5641.5|5641.5|5641.71|5641.71|5641.71|5641.71|5641|5641|0
1638432930000|2021-12-02 08:15:30|5639.24|5639.24|5639.24|5639.24|5639.24|5639.24|5639.24|5639.24|0
1638432940000|2021-12-02 08:15:40|5639.59|5639.59|5640.29|5640.29|5640.29|5640.29|5639.59|5639.59|0
1638432950000|2021-12-02 08:15:50|5642.06|5642.06|5642.06|5642.06|5642.06|5642.06|5642.06|5642.06|0
1638432960000|2021-12-02 08:16:00|5642.18|5642.18|5642.46|5642.46|5642.46|5642.46|5642.18|5642.18|0
1638432970000|2021-12-02 08:16:10|5643.13|5643.13|5642.21|5642.21|5644.47|5644.47|5642.21|5642.21|0
1638432980000|2021-12-02 08:16:20|5641.87|5641.87|5639.33|5639.33|5641.87|5641.87|5639.08|5639.08|0
1638432990000|2021-12-02 08:16:30|5638.97|5638.97|5639.31|5639.31|5639.31|5639.31|5638.97|5638.97|0
1638433000000|2021-12-02 08:16:40|5638.96|5638.96|5637.53|5637.53|5638.96|5638.96|5637.53|5637.53|0
1638433010000|2021-12-02 08:16:50|5640.02|5640.02|5640.02|5640.02|5640.02|5640.02|5640.02|5640.02|0
1638433020000|2021-12-02 08:17:00|5640.36|5640.36|5640.25|5640.25|5640.6|5640.6|5640.25|5640.25|0
1638433030000|2021-12-02 08:17:10|5640.6|5640.6|5638.84|5638.84|5640.6|5640.6|5638.84|5638.84|0
1638433040000|2021-12-02 08:17:20|5639.9|5639.9|5639.9|5639.9|5639.9|5639.9|5639.9|5639.9|0
1638433050000|2021-12-02 08:17:30|5640.58|5640.58|5642.24|5642.24|5642.94|5642.94|5640.58|5640.58|0
1638433070000|2021-12-02 08:17:50|5642.12|5642.12|5642.12|5642.12|5642.12|5642.12|5642.12|5642.12|0
1638433080000|2021-12-02 08:18:00|5642.8|5642.8|5644.96|5644.96|5645.94|5645.94|5642.8|5642.8|0
1638433090000|2021-12-02 08:18:10|5645.3|5645.3|5644.96|5644.96|5645.3|5645.3|5644.96|5644.96|0
1638433110000|2021-12-02 08:18:30|5645.7|5645.7|5646.31|5646.31|5646.45|5646.45|5645.7|5645.7|0
1638433120000|2021-12-02 08:18:40|5646.06|5646.06|5646.06|5646.06|5646.06|5646.06|5646.06|5646.06|0
1638433130000|2021-12-02 08:18:50|5645.59|5645.59|5644.3|5644.3|5645.59|5645.59|5644.3|5644.3|0
1638433140000|2021-12-02 08:19:00|5644.97|5644.97|5645.25|5645.25|5645.25|5645.25|5644.97|5644.97|0
1638433150000|2021-12-02 08:19:10|5646.25|5646.25|5646.94|5646.94|5647.66|5647.66|5646.25|5646.25|0
1638433160000|2021-12-02 08:19:20|5647.29|5647.29|5648.59|5648.59|5648.59|5648.59|5647.17|5647.17|0
1638433170000|2021-12-02 08:19:30|5648.92|5648.92|5646.1|5646.1|5648.92|5648.92|5645.75|5645.75|0
1638433180000|2021-12-02 08:19:40|5646.81|5646.81|5646.81|5646.81|5646.81|5646.81|5646.81|5646.81|0
1638433190000|2021-12-02 08:19:50|5645.04|5645.04|5645.04|5645.04|5645.04|5645.04|5645.04|5645.04|0
1638433200000|2021-12-02 08:20:00|5644.03|5644.03|5643.63|5643.63|5644.38|5644.38|5643.63|5643.63|0
1638433210000|2021-12-02 08:20:10|5642.62|5642.62|5642.62|5642.62|5642.62|5642.62|5642.62|5642.62|0
1638433220000|2021-12-02 08:20:20|5640.85|5640.85|5640.85|5640.85|5640.85|5640.85|5640.85|5640.85|0
1638433230000|2021-12-02 08:20:30|5641.91|5641.91|5641.91|5641.91|5641.91|5641.91|5641.91|5641.91|0
1638433240000|2021-12-02 08:20:40|5641.16|5641.16|5643.75|5643.75|5643.75|5643.75|5641.16|5641.16|0
1638433250000|2021-12-02 08:20:50|5642.75|5642.75|5643.46|5643.46|5643.46|5643.46|5642.75|5642.75|0
1638433260000|2021-12-02 08:21:00|5643.58|5643.58|5645.02|5645.02|5645.02|5645.02|5643.46|5643.46|0
1638433270000|2021-12-02 08:21:10|5645.76|5645.76|5645.76|5645.76|5645.76|5645.76|5645.76|5645.76|0
1638433280000|2021-12-02 08:21:20|5647.53|5647.53|5647.53|5647.53|5647.53|5647.53|5647.53|5647.53|0
1638433290000|2021-12-02 08:21:30|5649.29|5649.29|5644.7|5644.7|5649.29|5649.29|5644.7|5644.7|0
1638433300000|2021-12-02 08:21:40|5644.35|5644.35|5644.35|5644.35|5644.35|5644.35|5644.35|5644.35|0
1638433310000|2021-12-02 08:21:50|5643.67|5643.67|5642.35|5642.35|5643.67|5643.67|5642.35|5642.35|0
1638433320000|2021-12-02 08:22:00|5642.23|5642.23|5641.86|5641.86|5642.57|5642.57|5641.86|5641.86|0
1638433330000|2021-12-02 08:22:10|5642.2|5642.2|5642.2|5642.2|5642.2|5642.2|5642.2|5642.2|0
1638433340000|2021-12-02 08:22:20|5642.45|5642.45|5643.16|5643.16|5643.86|5643.86|5642.45|5642.45|0
1638433350000|2021-12-02 08:22:30|5642.58|5642.58|5641.13|5641.13|5642.93|5642.93|5641.13|5641.13|0
1638433360000|2021-12-02 08:22:40|5641.24|5641.24|5641.95|5641.95|5641.95|5641.95|5641.24|5641.24|0
1638433370000|2021-12-02 08:22:50|5642.65|5642.65|5641.95|5641.95|5642.65|5642.65|5641.95|5641.95|0
1638433380000|2021-12-02 08:23:00|5642.3|5642.3|5647.86|5647.86|5647.86|5647.86|5642.3|5642.3|0
1638433390000|2021-12-02 08:23:10|5647.97|5647.97|5645.15|5645.15|5649.03|5649.03|5644.44|5644.44|0
1638433400000|2021-12-02 08:23:20|5645.83|5645.83|5645.83|5645.83|5645.83|5645.83|5645.83|5645.83|0
1638433410000|2021-12-02 08:23:30|5645.33|5645.33|5643.89|5643.89|5646.01|5646.01|5643.89|5643.89|0
1638433430000|2021-12-02 08:23:50|5644.95|5644.95|5645.93|5645.93|5646.29|5646.29|5643.82|5643.82|0
1638433440000|2021-12-02 08:24:00|5646.21|5646.21|5648.21|5648.21|5649.25|5649.25|5646.21|5646.21|0
1638433450000|2021-12-02 08:24:10|5648.56|5648.56|5648.56|5648.56|5648.56|5648.56|5648.56|5648.56|0
1638433460000|2021-12-02 08:24:20|5649.62|5649.62|5648.63|5648.63|5649.62|5649.62|5648.56|5648.56|0
1638433480000|2021-12-02 08:24:40|5648.98|5648.98|5648.98|5648.98|5648.98|5648.98|5648.98|5648.98|0
1638433500000|2021-12-02 08:25:00|5649.57|5649.57|5651.15|5651.15|5651.15|5651.15|5648.96|5648.96|0
1638433510000|2021-12-02 08:25:10|5652.21|5652.21|5650.45|5650.45|5652.21|5652.21|5650.45|5650.45|0
1638433520000|2021-12-02 08:25:20|5654.33|5654.33|5653.62|5653.62|5654.33|5654.33|5652.92|5652.92|0
1638433530000|2021-12-02 08:25:30|5654.33|5654.33|5654.8|5654.8|5654.8|5654.8|5654.33|5654.33|0
1638433550000|2021-12-02 08:25:50|5655.35|5655.35|5658.76|5658.76|5660.17|5660.17|5655.35|5655.35|0
1638433560000|2021-12-02 08:26:00|5659.01|5659.01|5662.85|5662.85|5662.85|5662.85|5659.01|5659.01|0
1638433570000|2021-12-02 08:26:10|5661.09|5661.09|5660.03|5660.03|5661.09|5661.09|5660.03|5660.03|0
1638433580000|2021-12-02 08:26:20|5658.97|5658.97|5659.11|5659.11|5659.11|5659.11|5658.62|5658.62|0
1638433590000|2021-12-02 08:26:30|5658.86|5658.86|5658.51|5658.51|5658.86|5658.86|5658.16|5658.16|0
1638433600000|2021-12-02 08:26:40|5658.79|5658.79|5657.77|5657.77|5658.79|5658.79|5657.03|5657.03|0
1638433610000|2021-12-02 08:26:50|5657.42|5657.42|5657.42|5657.42|5657.42|5657.42|5657.42|5657.42|0
1638433620000|2021-12-02 08:27:00|5657.67|5657.67|5656.92|5656.92|5657.67|5657.67|5656.92|5656.92|0
1638433640000|2021-12-02 08:27:20|5656.24|5656.24|5656.24|5656.24|5656.24|5656.24|5656.24|5656.24|0
1638433650000|2021-12-02 08:27:30|5654.48|5654.48|5654.13|5654.13|5654.48|5654.48|5654.13|5654.13|0
1638433660000|2021-12-02 08:27:40|5653.42|5653.42|5653.14|5653.14|5653.42|5653.42|5653.14|5653.14|0
1638433680000|2021-12-02 08:28:00|5653.49|5653.49|5655.19|5655.19|5655.19|5655.19|5653.49|5653.49|0
1638433690000|2021-12-02 08:28:10|5656.6|5656.6|5655.52|5655.52|5656.94|5656.94|5655.52|5655.52|0
1638433700000|2021-12-02 08:28:20|5655.17|5655.17|5652.61|5652.61|5655.17|5655.17|5652.61|5652.61|0
1638433710000|2021-12-02 08:28:30|5652.38|5652.38|5652.26|5652.26|5652.38|5652.38|5652.26|5652.26|0
1638433720000|2021-12-02 08:28:40|5651.8|5651.8|5650.18|5650.18|5651.8|5651.8|5649.68|5649.68|0
1638433730000|2021-12-02 08:28:50|5648.76|5648.76|5648.53|5648.53|5648.76|5648.76|5648.53|5648.53|0
1638433740000|2021-12-02 08:29:00|5651|5651|5651.63|5651.63|5652.34|5652.34|5651|5651|0
1638433750000|2021-12-02 08:29:10|5651.28|5651.28|5651.28|5651.28|5651.28|5651.28|5651.28|5651.28|0
1638433760000|2021-12-02 08:29:20|5650.94|5650.94|5647.41|5647.41|5650.94|5650.94|5647.41|5647.41|0
1638433770000|2021-12-02 08:29:30|5647.06|5647.06|5645.59|5645.59|5647.06|5647.06|5645.59|5645.59|0
1638433780000|2021-12-02 08:29:40|5645.25|5645.25|5645.25|5645.25|5645.25|5645.25|5645.13|5645.13|0
1638433790000|2021-12-02 08:29:50|5645.96|5645.96|5646.07|5646.07|5646.07|5646.07|5645.96|5645.96|0
1638433800000|2021-12-02 08:30:00|5645.02|5645.02|5644.63|5644.63|5645.02|5645.02|5644.52|5644.52|0
1638433810000|2021-12-02 08:30:10|5643.89|5643.89|5643.89|5643.89|5643.89|5643.89|5643.89|5643.89|0
1638433820000|2021-12-02 08:30:20|5644.12|5644.12|5644.11|5644.11|5644.36|5644.36|5643.65|5643.65|0
1638433830000|2021-12-02 08:30:30|5644.39|5644.39|5647.96|5647.96|5647.96|5647.96|5644.39|5644.39|0
1638433840000|2021-12-02 08:30:40|5648.66|5648.66|5649.02|5649.02|5649.02|5649.02|5648.66|5648.66|0
1638433850000|2021-12-02 08:30:50|5648.66|5648.66|5649.02|5649.02|5649.02|5649.02|5648.66|5648.66|0
1638433860000|2021-12-02 08:31:00|5649.83|5649.83|5650.08|5650.08|5650.08|5650.08|5649.83|5649.83|0
1638433870000|2021-12-02 08:31:10|5649.02|5649.02|5648.9|5648.9|5650.08|5650.08|5648.9|5648.9|0
1638433880000|2021-12-02 08:31:20|5648.55|5648.55|5648.2|5648.2|5649.26|5649.26|5647.84|5647.84|0
1638433890000|2021-12-02 08:31:30|5648.55|5648.55|5649.26|5649.26|5649.26|5649.26|5648.55|5648.55|0
1638433900000|2021-12-02 08:31:40|5648.55|5648.55|5648.55|5648.55|5648.55|5648.55|5648.55|5648.55|0
1638433920000|2021-12-02 08:32:00|5649.61|5649.61|5648.55|5648.55|5649.61|5649.61|5648.55|5648.55|0
1638433930000|2021-12-02 08:32:10|5648.9|5648.9|5648.9|5648.9|5648.9|5648.9|5648.9|5648.9|0
1638433940000|2021-12-02 08:32:20|5648.2|5648.2|5648.9|5648.9|5648.9|5648.9|5648.2|5648.2|0
1638433960000|2021-12-02 08:32:40|5649.61|5649.61|5648.32|5648.32|5649.61|5649.61|5647.96|5647.96|0
1638433970000|2021-12-02 08:32:50|5648.67|5648.67|5648.67|5648.67|5648.67|5648.67|5648.67|5648.67|0
1638433980000|2021-12-02 08:33:00|5648.32|5648.32|5649.87|5649.87|5649.87|5649.87|5648.32|5648.32|0
1638433990000|2021-12-02 08:33:10|5649.52|5649.52|5649.52|5649.52|5649.52|5649.52|5649.52|5649.52|0
1638434020000|2021-12-02 08:33:40|5648.81|5648.81|5644.36|5644.36|5648.81|5648.81|5644.36|5644.36|0
1638434030000|2021-12-02 08:33:50|5643.35|5643.35|5642.01|5642.01|5643.35|5643.35|5639.46|5639.46|0
1638434040000|2021-12-02 08:34:00|5641.01|5641.01|5640.9|5640.9|5641.25|5641.25|5640.78|5640.78|0
1638434050000|2021-12-02 08:34:10|5641.39|5641.39|5640.26|5640.26|5641.64|5641.64|5640.26|5640.26|0
1638434060000|2021-12-02 08:34:20|5640.97|5640.97|5640.82|5640.82|5640.97|5640.97|5639.41|5639.41|0
1638434070000|2021-12-02 08:34:30|5640.47|5640.47|5638.24|5638.24|5640.59|5640.59|5637.88|5637.88|0
1638434080000|2021-12-02 08:34:40|5638.12|5638.12|5639.65|5639.65|5640.35|5640.35|5638.12|5638.12|0
1638434090000|2021-12-02 08:34:50|5639.99|5639.99|5640.69|5640.69|5640.69|5640.69|5639.99|5639.99|0
1638434100000|2021-12-02 08:35:00|5640.93|5640.93|5639.87|5639.87|5640.93|5640.93|5639.16|5639.16|0
1638434110000|2021-12-02 08:35:10|5640.12|5640.12|5640.81|5640.81|5640.81|5640.81|5640.12|5640.12|0
1638434130000|2021-12-02 08:35:30|5641.16|5641.16|5641.16|5641.16|5641.16|5641.16|5641.16|5641.16|0
1638434140000|2021-12-02 08:35:40|5640.81|5640.81|5640.81|5640.81|5640.81|5640.81|5640.81|5640.81|0
1638434160000|2021-12-02 08:36:00|5641.87|5641.87|5641.18|5641.18|5641.87|5641.87|5640.82|5640.82|0
1638434180000|2021-12-02 08:36:20|5640.48|5640.48|5640.48|5640.48|5640.84|5640.84|5640.13|5640.13|0
1638434190000|2021-12-02 08:36:30|5640.13|5640.13|5641.53|5641.53|5641.53|5641.53|5640.13|5640.13|0
1638434200000|2021-12-02 08:36:40|5641.41|5641.41|5640.71|5640.71|5641.41|5641.41|5640.71|5640.71|0
1638434210000|2021-12-02 08:36:50|5640.59|5640.59|5640.94|5640.94|5640.94|5640.94|5640.59|5640.59|0
1638434220000|2021-12-02 08:37:00|5640.71|5640.71|5641.66|5641.66|5641.77|5641.77|5640.71|5640.71|0
1638434230000|2021-12-02 08:37:10|5641.78|5641.78|5640.6|5640.6|5641.78|5641.78|5640.6|5640.6|0
1638434240000|2021-12-02 08:37:20|5640.49|5640.49|5640.46|5640.46|5640.49|5640.49|5640.12|5640.12|0
1638434260000|2021-12-02 08:37:40|5640.11|5640.11|5639.75|5639.75|5640.11|5640.11|5639.4|5639.4|0
1638434280000|2021-12-02 08:38:00|5639.64|5639.64|5639.02|5639.02|5639.64|5639.64|5639.02|5639.02|0
1638434290000|2021-12-02 08:38:10|5638.32|5638.32|5639.02|5639.02|5639.02|5639.02|5638.32|5638.32|0
1638434300000|2021-12-02 08:38:20|5638.68|5638.68|5638.44|5638.44|5638.93|5638.93|5638.44|5638.44|0
1638434310000|2021-12-02 08:38:30|5637.73|5637.73|5638.44|5638.44|5638.44|5638.44|5637.73|5637.73|0
1638434320000|2021-12-02 08:38:40|5638.79|5638.79|5638.79|5638.79|5638.79|5638.79|5638.79|5638.79|0
1638434330000|2021-12-02 08:38:50|5638.67|5638.67|5637.86|5637.86|5638.92|5638.92|5636.91|5636.91|0
1638434340000|2021-12-02 08:39:00|5638.57|5638.57|5636.53|5636.53|5638.57|5638.57|5636.53|5636.53|0
1638434350000|2021-12-02 08:39:10|5637.23|5637.23|5637.48|5637.48|5637.48|5637.48|5636.18|5636.18|0
1638434360000|2021-12-02 08:39:20|5637.98|5637.98|5637.98|5637.98|5637.98|5637.98|5637.98|5637.98|0
1638434370000|2021-12-02 08:39:30|5638.21|5638.21|5638.21|5638.21|5638.21|5638.21|5638.21|5638.21|0
1638434380000|2021-12-02 08:39:40|5638.45|5638.45|5638.92|5638.92|5639.98|5639.98|5638.21|5638.21|0
1638434390000|2021-12-02 08:39:50|5638.57|5638.57|5639.31|5639.31|5639.31|5639.31|5638.57|5638.57|0
1638434400000|2021-12-02 08:40:00|5638.25|5638.25|5638.25|5638.25|5638.96|5638.96|5638.25|5638.25|0
1638434410000|2021-12-02 08:40:10|5638.01|5638.01|5638.01|5638.01|5638.01|5638.01|5638.01|5638.01|0
1638434420000|2021-12-02 08:40:20|5637.89|5637.89|5637.89|5637.89|5637.89|5637.89|5637.89|5637.89|0
1638434450000|2021-12-02 08:40:50|5638.57|5638.57|5638.57|5638.57|5638.57|5638.57|5638.57|5638.57|0
1638434460000|2021-12-02 08:41:00|5639.63|5639.63|5640.37|5640.37|5640.37|5640.37|5639.63|5639.63|0
1638434470000|2021-12-02 08:41:10|5640.61|5640.61|5641.31|5641.31|5641.31|5641.31|5640.61|5640.61|0
1638434480000|2021-12-02 08:41:20|5640.96|5640.96|5640.96|5640.96|5640.96|5640.96|5640.96|5640.96|0
1638434510000|2021-12-02 08:41:50|5640.46|5640.46|5639.08|5639.08|5640.46|5640.46|5639.08|5639.08|0
1638434520000|2021-12-02 08:42:00|5638.72|5638.72|5638.58|5638.58|5638.72|5638.72|5638.02|5638.02|0
1638434530000|2021-12-02 08:42:10|5636.46|5636.46|5638.58|5638.58|5638.58|5638.58|5636.46|5636.46|0
1638434540000|2021-12-02 08:42:20|5637.52|5637.52|5638.58|5638.58|5638.58|5638.58|5636.11|5636.11|0
1638434570000|2021-12-02 08:42:50|5636.81|5636.81|5636.46|5636.46|5636.81|5636.81|5636.46|5636.46|0
1638434580000|2021-12-02 08:43:00|5636.71|5636.71|5635.3|5635.3|5637.06|5637.06|5635.3|5635.3|0
1638434600000|2021-12-02 08:43:20|5637.06|5637.06|5636.83|5636.83|5637.06|5637.06|5636.83|5636.83|0
1638434620000|2021-12-02 08:43:40|5636.71|5636.71|5638.12|5638.12|5638.12|5638.12|5636.71|5636.71|0
1638434640000|2021-12-02 08:44:00|5637.77|5637.77|5637.86|5637.86|5638.11|5638.11|5637.77|5637.77|0
1638434660000|2021-12-02 08:44:20|5636.45|5636.45|5635.85|5635.85|5636.45|5636.45|5635.85|5635.85|0
1638434670000|2021-12-02 08:44:30|5636.09|5636.09|5636.09|5636.09|5636.09|5636.09|5636.09|5636.09|0
1638434690000|2021-12-02 08:44:50|5637.15|5637.15|5637.15|5637.15|5637.15|5637.15|5637.15|5637.15|0
1638434700000|2021-12-02 08:45:00|5636.09|5636.09|5636.09|5636.09|5636.09|5636.09|5636.09|5636.09|0
1638434720000|2021-12-02 08:45:20|5636.33|5636.33|5634.79|5634.79|5636.33|5636.33|5634.79|5634.79|0
1638434730000|2021-12-02 08:45:30|5634.04|5634.04|5633.23|5633.23|5634.29|5634.29|5633.23|5633.23|0
1638434740000|2021-12-02 08:45:40|5634.29|5634.29|5634.29|5634.29|5634.29|5634.29|5633.23|5633.23|0
1638434750000|2021-12-02 08:45:50|5633.93|5633.93|5633.93|5633.93|5633.93|5633.93|5633.93|5633.93|0
1638434760000|2021-12-02 08:46:00|5633.82|5633.82|5634.17|5634.17|5634.17|5634.17|5633.11|5633.11|0
1638434770000|2021-12-02 08:46:10|5633.94|5633.94|5633.94|5633.94|5633.94|5633.94|5633.94|5633.94|0
1638434780000|2021-12-02 08:46:20|5633.58|5633.58|5633.31|5633.31|5633.58|5633.58|5633.31|5633.31|0
1638434790000|2021-12-02 08:46:30|5632.81|5632.81|5632.48|5632.48|5632.81|5632.81|5632.13|5632.13|0
1638434800000|2021-12-02 08:46:40|5632.13|5632.13|5631.42|5631.42|5632.13|5632.13|5631.42|5631.42|0
1638434810000|2021-12-02 08:46:50|5632.48|5632.48|5632.13|5632.13|5632.48|5632.48|5632.13|5632.13|0
1638434830000|2021-12-02 08:47:10|5631.78|5631.78|5631.78|5631.78|5631.78|5631.78|5631.78|5631.78|0
1638434840000|2021-12-02 08:47:20|5632.84|5632.84|5633.54|5633.54|5633.54|5633.54|5632.84|5632.84|0
1638434880000|2021-12-02 08:48:00|5633.26|5633.26|5632.2|5632.2|5633.26|5633.26|5631.85|5631.85|0
1638434890000|2021-12-02 08:48:10|5631.85|5631.85|5632.2|5632.2|5632.2|5632.2|5631.85|5631.85|0
1638434900000|2021-12-02 08:48:20|5632.09|5632.09|5631.36|5631.36|5632.09|5632.09|5629.59|5629.59|0
1638434920000|2021-12-02 08:48:40|5630.3|5630.3|5631.36|5631.36|5631.36|5631.36|5630.3|5630.3|0
1638434930000|2021-12-02 08:48:50|5631|5631|5631.36|5631.36|5631.36|5631.36|5631|5631|0
1638434940000|2021-12-02 08:49:00|5631|5631|5631.36|5631.36|5631.36|5631.36|5631|5631|0
1638434960000|2021-12-02 08:49:20|5630.86|5630.86|5630.58|5630.58|5630.86|5630.86|5630.58|5630.58|0
1638434970000|2021-12-02 08:49:30|5628.82|5628.82|5628.82|5628.82|5629.56|5629.56|5628.82|5628.82|0
1638434980000|2021-12-02 08:49:40|5627.76|5627.76|5628.82|5628.82|5628.82|5628.82|5627.76|5627.76|0
1638434990000|2021-12-02 08:49:50|5628.93|5628.93|5628.23|5628.23|5628.93|5628.93|5628.23|5628.23|0
1638435010000|2021-12-02 08:50:10|5627.98|5627.98|5628.57|5628.57|5628.57|5628.57|5627.51|5627.51|0
1638435020000|2021-12-02 08:50:20|5628.22|5628.22|5626.17|5626.17|5628.22|5628.22|5626.17|5626.17|0
1638435030000|2021-12-02 08:50:30|5625.82|5625.82|5622.64|5622.64|5625.82|5625.82|5622.64|5622.64|0
1638435040000|2021-12-02 08:50:40|5622.53|5622.53|5622.53|5622.53|5622.53|5622.53|5622.53|5622.53|0
1638435050000|2021-12-02 08:50:50|5623.94|5623.94|5623.94|5623.94|5623.94|5623.94|5623.94|5623.94|0
1638435060000|2021-12-02 08:51:00|5623.38|5623.38|5623.38|5623.38|5623.38|5623.38|5623.38|5623.38|0
1638435070000|2021-12-02 08:51:10|5623.73|5623.73|5623.63|5623.63|5623.73|5623.73|5623.38|5623.38|0
1638435080000|2021-12-02 08:51:20|5623.98|5623.98|5623.98|5623.98|5623.98|5623.98|5623.98|5623.98|0
1638435100000|2021-12-02 08:51:40|5623.28|5623.28|5623.28|5623.28|5623.63|5623.63|5623.28|5623.28|0
1638435110000|2021-12-02 08:51:50|5623.63|5623.63|5623.63|5623.63|5623.63|5623.63|5623.63|5623.63|0
1638435120000|2021-12-02 08:52:00|5623.98|5623.98|5623.98|5623.98|5623.98|5623.98|5623.98|5623.98|0
1638435130000|2021-12-02 08:52:10|5623.28|5623.28|5624.94|5624.94|5624.94|5624.94|5623.28|5623.28|0
1638435140000|2021-12-02 08:52:20|5625.21|5625.21|5625.21|5625.21|5625.21|5625.21|5625.21|5625.21|0
1638435150000|2021-12-02 08:52:30|5624.86|5624.86|5624.16|5624.16|5624.86|5624.86|5624.16|5624.16|0
1638435160000|2021-12-02 08:52:40|5624.39|5624.39|5625.37|5625.37|5625.37|5625.37|5624.39|5624.39|0
1638435170000|2021-12-02 08:52:50|5625.72|5625.72|5626.08|5626.08|5626.78|5626.78|5625.72|5625.72|0
1638435180000|2021-12-02 08:53:00|5625.37|5625.37|5625.02|5625.02|5625.37|5625.37|5625.02|5625.02|0
1638435200000|2021-12-02 08:53:20|5623.96|5623.96|5626.56|5626.56|5626.56|5626.56|5623.96|5623.96|0
1638435210000|2021-12-02 08:53:30|5625.85|5625.85|5626.31|5626.31|5626.31|5626.31|5625.6|5625.6|0
1638435220000|2021-12-02 08:53:40|5626.06|5626.06|5626.77|5626.77|5626.77|5626.77|5625.35|5625.35|0
1638435230000|2021-12-02 08:53:50|5626.74|5626.74|5627.01|5627.01|5627.01|5627.01|5626.74|5626.74|0
1638435240000|2021-12-02 08:54:00|5627.25|5627.25|5626.07|5626.07|5627.25|5627.25|5625.84|5625.84|0
1638435260000|2021-12-02 08:54:20|5626.42|5626.42|5626.42|5626.42|5626.42|5626.42|5626.42|5626.42|0
1638435270000|2021-12-02 08:54:30|5626.07|5626.07|5625.96|5625.96|5626.07|5626.07|5625.96|5625.96|0
1638435280000|2021-12-02 08:54:40|5625.6|5625.6|5624.9|5624.9|5625.6|5625.6|5624.9|5624.9|0
1638435290000|2021-12-02 08:54:50|5624.54|5624.54|5624.54|5624.54|5624.54|5624.54|5624.54|5624.54|0
1638435300000|2021-12-02 08:55:00|5624.88|5624.88|5623.23|5623.23|5626.29|5626.29|5623.12|5623.12|0
1638435310000|2021-12-02 08:55:10|5623.48|5623.48|5624.54|5624.54|5624.54|5624.54|5623.48|5623.48|0
1638435330000|2021-12-02 08:55:30|5624.88|5624.88|5626.88|5626.88|5626.88|5626.88|5624.88|5624.88|0
1638435340000|2021-12-02 08:55:40|5626.53|5626.53|5625.82|5625.82|5626.53|5626.53|5625.82|5625.82|0
1638435360000|2021-12-02 08:56:00|5626.16|5626.16|5627.4|5627.4|5627.4|5627.4|5626.16|5626.16|0
1638435370000|2021-12-02 08:56:10|5627.06|5627.06|5626.72|5626.72|5627.06|5627.06|5626.72|5626.72|0
1638435380000|2021-12-02 08:56:20|5629.54|5629.54|5629.78|5629.78|5629.78|5629.78|5629.54|5629.54|0
1638435400000|2021-12-02 08:56:40|5630.45|5630.45|5630.45|5630.45|5630.45|5630.45|5630.45|5630.45|0
1638435410000|2021-12-02 08:56:50|5632.57|5632.57|5633.98|5633.98|5634.34|5634.34|5632.57|5632.57|0
1638435420000|2021-12-02 08:57:00|5634.02|5634.02|5634.55|5634.55|5634.55|5634.55|5633.68|5633.68|0
1638435440000|2021-12-02 08:57:20|5634.21|5634.21|5632.8|5632.8|5634.21|5634.21|5632.8|5632.8|0
1638435460000|2021-12-02 08:57:40|5632.46|5632.46|5632.46|5632.46|5632.46|5632.46|5632.46|5632.46|0
1638435470000|2021-12-02 08:57:50|5632.12|5632.12|5632.12|5632.12|5632.12|5632.12|5632.12|5632.12|0
1638435480000|2021-12-02 08:58:00|5628.96|5628.96|5628.96|5628.96|5628.96|5628.96|5628.96|5628.96|0
1638435490000|2021-12-02 08:58:10|5629.31|5629.31|5629.31|5629.31|5629.31|5629.31|5629.31|5629.31|0
1638435500000|2021-12-02 08:58:20|5630.02|5630.02|5632.81|5632.81|5632.81|5632.81|5630.02|5630.02|0
1638435520000|2021-12-02 08:58:40|5633.52|5633.52|5633.52|5633.52|5633.52|5633.52|5633.52|5633.52|0
1638435540000|2021-12-02 08:59:00|5632.46|5632.46|5632.46|5632.46|5632.46|5632.46|5632.46|5632.46|0
1638435550000|2021-12-02 08:59:10|5631.71|5631.71|5631.37|5631.37|5631.71|5631.71|5631.37|5631.37|0
1638435560000|2021-12-02 08:59:20|5631.14|5631.14|5630.91|5630.91|5631.14|5631.14|5630.91|5630.91|0
1638435570000|2021-12-02 08:59:30|5631.26|5631.26|5632.28|5632.28|5632.28|5632.28|5631.26|5631.26|0
1638435580000|2021-12-02 08:59:40|5633.27|5633.27|5634.15|5634.15|5634.15|5634.15|5633.27|5633.27|0
1638435600000|2021-12-02 09:00:00|5631.33|5631.33|5633.09|5633.09|5633.09|5633.09|5631.33|5631.33|0
1638435610000|2021-12-02 09:00:10|5631.68|5631.68|5630.39|5630.39|5631.68|5631.68|5630.3|5630.3|0
1638435620000|2021-12-02 09:00:20|5629.68|5629.68|5629.68|5629.68|5629.68|5629.68|5629.68|5629.68|0
1638435630000|2021-12-02 09:00:30|5628.98|5628.98|5628.98|5628.98|5628.98|5628.98|5628.98|5628.98|0
1638435660000|2021-12-02 09:01:00|5629.31|5629.31|5629.67|5629.67|5629.67|5629.67|5628.61|5628.61|0
1638435670000|2021-12-02 09:01:10|5630.37|5630.37|5628.95|5628.95|5630.37|5630.37|5628.95|5628.95|0
1638435690000|2021-12-02 09:01:30|5629.07|5629.07|5630.37|5630.37|5630.37|5630.37|5629.07|5629.07|0
1638435700000|2021-12-02 09:01:40|5630.73|5630.73|5632.83|5632.83|5632.83|5632.83|5630.73|5630.73|0
1638435710000|2021-12-02 09:01:50|5633.08|5633.08|5633.08|5633.08|5633.08|5633.08|5633.08|5633.08|0
1638435720000|2021-12-02 09:02:00|5632.73|5632.73|5632.73|5632.73|5632.73|5632.73|5632.73|5632.73|0
1638435730000|2021-12-02 09:02:10|5633.78|5633.78|5633.78|5633.78|5633.78|5633.78|5633.78|5633.78|0
1638435740000|2021-12-02 09:02:20|5633.08|5633.08|5633.09|5633.09|5633.43|5633.43|5633.08|5633.08|0
1638435750000|2021-12-02 09:02:30|5633.43|5633.43|5633.43|5633.43|5633.43|5633.43|5633.43|5633.43|0
1638435760000|2021-12-02 09:02:40|5633.78|5633.78|5634.14|5634.14|5634.14|5634.14|5633.78|5633.78|0
1638435780000|2021-12-02 09:03:00|5634.39|5634.39|5635.45|5635.45|5635.45|5635.45|5634.39|5634.39|0
1638435790000|2021-12-02 09:03:10|5635.8|5635.8|5634.74|5634.74|5635.8|5635.8|5634.74|5634.74|0
1638435800000|2021-12-02 09:03:20|5635.08|5635.08|5635.43|5635.43|5635.43|5635.43|5635.08|5635.08|0
1638435820000|2021-12-02 09:03:40|5634.73|5634.73|5634.02|5634.02|5634.73|5634.73|5634.02|5634.02|0
1638435840000|2021-12-02 09:04:00|5633.9|5633.9|5633.99|5633.99|5634.24|5634.24|5633.9|5633.9|0
1638435850000|2021-12-02 09:04:10|5634.7|5634.7|5633.29|5633.29|5634.7|5634.7|5633.29|5633.29|0
1638435860000|2021-12-02 09:04:20|5632.93|5632.93|5632.58|5632.58|5632.93|5632.93|5632.58|5632.58|0
1638435870000|2021-12-02 09:04:30|5631.17|5631.17|5630.8|5630.8|5631.17|5631.17|5630.8|5630.8|0
1638435880000|2021-12-02 09:04:40|5630.55|5630.55|5627.26|5627.26|5631.26|5631.26|5627.26|5627.26|0
1638435890000|2021-12-02 09:04:50|5626.91|5626.91|5626.2|5626.2|5626.91|5626.91|5625.14|5625.14|0
1638435900000|2021-12-02 09:05:00|5625.86|5625.86|5626.21|5626.21|5626.57|5626.57|5624.8|5624.8|0
1638435930000|2021-12-02 09:05:30|5625.47|5625.47|5626.03|5626.03|5626.03|5626.03|5625.35|5625.35|0
1638435950000|2021-12-02 09:05:50|5624.62|5624.62|5625.32|5625.32|5625.32|5625.32|5624.62|5624.62|0
1638435960000|2021-12-02 09:06:00|5625.57|5625.57|5625.57|5625.57|5625.57|5625.57|5625.57|5625.57|0
1638435970000|2021-12-02 09:06:10|5625.29|5625.29|5625.06|5625.06|5625.76|5625.76|5625.06|5625.06|0
1638435980000|2021-12-02 09:06:20|5625.77|5625.77|5625.77|5625.77|5625.77|5625.77|5625.77|5625.77|0
1638435990000|2021-12-02 09:06:30|5626.12|5626.12|5625.77|5625.77|5626.12|5626.12|5625.77|5625.77|0
1638436020000|2021-12-02 09:07:00|5626.01|5626.01|5626.01|5626.01|5626.01|5626.01|5626.01|5626.01|0
1638436030000|2021-12-02 09:07:10|5627.78|5627.78|5627.07|5627.07|5628.49|5628.49|5627.07|5627.07|0
1638436040000|2021-12-02 09:07:20|5627.43|5627.43|5627.43|5627.43|5627.43|5627.43|5627.43|5627.43|0
1638436060000|2021-12-02 09:07:40|5627.78|5627.78|5627.43|5627.43|5627.78|5627.78|5627.43|5627.43|0
1638436070000|2021-12-02 09:07:50|5627.07|5627.07|5626.12|5626.12|5627.07|5627.07|5626.12|5626.12|0
1638436080000|2021-12-02 09:08:00|5625.41|5625.41|5625.31|5625.31|5625.66|5625.66|5625.31|5625.31|0
1638436110000|2021-12-02 09:08:30|5625.56|5625.56|5625.56|5625.56|5626.61|5626.61|5624.85|5624.85|0
1638436120000|2021-12-02 09:08:40|5625.2|5625.2|5626.26|5626.26|5626.61|5626.61|5625.2|5625.2|0
1638436130000|2021-12-02 09:08:50|5626.61|5626.61|5626.97|5626.97|5626.97|5626.97|5626.61|5626.61|0
1638436140000|2021-12-02 09:09:00|5627.22|5627.22|5627.32|5627.32|5627.67|5627.67|5626.97|5626.97|0
1638436150000|2021-12-02 09:09:10|5626.97|5626.97|5626.61|5626.61|5626.97|5626.97|5626.61|5626.61|0
1638436160000|2021-12-02 09:09:20|5626.85|5626.85|5626.85|5626.85|5626.85|5626.85|5626.85|5626.85|0
1638436170000|2021-12-02 09:09:30|5626.6|5626.6|5626.48|5626.48|5626.6|5626.6|5626.48|5626.48|0
1638436180000|2021-12-02 09:09:40|5627.54|5627.54|5627.19|5627.19|5627.54|5627.54|5627.19|5627.19|0
1638436190000|2021-12-02 09:09:50|5627.54|5627.54|5627.19|5627.19|5627.54|5627.54|5627.19|5627.19|0
1638436200000|2021-12-02 09:10:00|5627.68|5627.68|5627.68|5627.68|5627.68|5627.68|5627.68|5627.68|0
1638436210000|2021-12-02 09:10:10|5627.8|5627.8|5627.45|5627.45|5627.8|5627.8|5627.45|5627.45|0
1638436220000|2021-12-02 09:10:20|5627.09|5627.09|5627.34|5627.34|5627.34|5627.34|5626.85|5626.85|0
1638436230000|2021-12-02 09:10:30|5628.4|5628.4|5628.05|5628.05|5628.4|5628.4|5628.05|5628.05|0
1638436260000|2021-12-02 09:11:00|5628.4|5628.4|5629.43|5629.43|5629.43|5629.43|5628.4|5628.4|0
1638436270000|2021-12-02 09:11:10|5629.09|5629.09|5629.09|5629.09|5629.09|5629.09|5629.09|5629.09|0
1638436280000|2021-12-02 09:11:20|5629.45|5629.45|5629.45|5629.45|5629.45|5629.45|5629.45|5629.45|0
1638436290000|2021-12-02 09:11:30|5629.09|5629.09|5629.09|5629.09|5629.09|5629.09|5629.09|5629.09|0
1638436320000|2021-12-02 09:12:00|5628.74|5628.74|5628.74|5628.74|5628.74|5628.74|5628.74|5628.74|0
1638436340000|2021-12-02 09:12:20|5628.39|5628.39|5628.39|5628.39|5628.39|5628.39|5628.39|5628.39|0
1638436350000|2021-12-02 09:12:30|5629.45|5629.45|5629.45|5629.45|5629.45|5629.45|5629.45|5629.45|0
1638436360000|2021-12-02 09:12:40|5629.7|5629.7|5629.7|5629.7|5629.7|5629.7|5629.7|5629.7|0
1638436370000|2021-12-02 09:12:50|5629.45|5629.45|5629.45|5629.45|5629.45|5629.45|5629.45|5629.45|0
1638436380000|2021-12-02 09:13:00|5628.74|5628.74|5627.08|5627.08|5628.74|5628.74|5626.62|5626.62|0
1638436390000|2021-12-02 09:13:10|5626.73|5626.73|5627.08|5627.08|5627.08|5627.08|5626.73|5626.73|0
1638436400000|2021-12-02 09:13:20|5627.43|5627.43|5627.43|5627.43|5627.43|5627.43|5627.43|5627.43|0
1638436430000|2021-12-02 09:13:50|5627.09|5627.09|5626.95|5626.95|5627.09|5627.09|5626.6|5626.6|0
1638436440000|2021-12-02 09:14:00|5626.67|5626.67|5626.67|5626.67|5626.67|5626.67|5626.67|5626.67|0
1638436450000|2021-12-02 09:14:10|5627.02|5627.02|5626.44|5626.44|5627.02|5627.02|5626.44|5626.44|0
1638436470000|2021-12-02 09:14:30|5626.1|5626.1|5625.75|5625.75|5626.1|5626.1|5625.04|5625.04|0
1638436480000|2021-12-02 09:14:40|5625.99|5625.99|5625.99|5625.99|5625.99|5625.99|5625.99|5625.99|0
1638436490000|2021-12-02 09:14:50|5625.29|5625.29|5626.35|5626.35|5626.35|5626.35|5625.29|5625.29|0
1638436500000|2021-12-02 09:15:00|5626.69|5626.69|5627.14|5627.14|5627.14|5627.14|5626.69|5626.69|0
1638436510000|2021-12-02 09:15:10|5625.73|5625.73|5626.79|5626.79|5627.14|5627.14|5625.73|5625.73|0
1638436520000|2021-12-02 09:15:20|5628.91|5628.91|5628.43|5628.43|5628.91|5628.91|5627.85|5627.85|0
1638436530000|2021-12-02 09:15:30|5628.08|5628.08|5627.49|5627.49|5628.08|5628.08|5627.49|5627.49|0
1638436540000|2021-12-02 09:15:40|5627.26|5627.26|5627.37|5627.37|5627.37|5627.37|5627.26|5627.26|0
1638436560000|2021-12-02 09:16:00|5626.67|5626.67|5626.32|5626.32|5626.67|5626.67|5626.32|5626.32|0
1638436570000|2021-12-02 09:16:10|5626.67|5626.67|5626.67|5626.67|5626.67|5626.67|5626.67|5626.67|0
1638436580000|2021-12-02 09:16:20|5627.02|5627.02|5627.7|5627.7|5627.7|5627.7|5627.02|5627.02|0
1638436590000|2021-12-02 09:16:30|5627.35|5627.35|5627.35|5627.35|5627.35|5627.35|5627.35|5627.35|0
1638436620000|2021-12-02 09:17:00|5626.29|5626.29|5627.6|5627.6|5627.6|5627.6|5625.93|5625.93|0
1638436650000|2021-12-02 09:17:30|5627.24|5627.24|5627.24|5627.24|5627.24|5627.24|5627.24|5627.24|0
1638436670000|2021-12-02 09:17:50|5627.95|5627.95|5628.08|5628.08|5628.55|5628.55|5627.95|5627.95|0
1638436680000|2021-12-02 09:18:00|5627.96|5627.96|5628.3|5628.3|5628.3|5628.3|5627.96|5627.96|0
1638436720000|2021-12-02 09:18:40|5628.05|5628.05|5627.2|5627.2|5628.05|5628.05|5627.2|5627.2|0
1638436740000|2021-12-02 09:19:00|5627.56|5627.56|5627.56|5627.56|5627.56|5627.56|5627.56|5627.56|0
1638436750000|2021-12-02 09:19:10|5627.2|5627.2|5627.2|5627.2|5627.2|5627.2|5627.2|5627.2|0
1638436760000|2021-12-02 09:19:20|5626.85|5626.85|5626.15|5626.15|5626.85|5626.85|5626.15|5626.15|0
1638436780000|2021-12-02 09:19:40|5626.5|5626.5|5625.82|5625.82|5626.5|5626.5|5625.82|5625.82|0
1638436790000|2021-12-02 09:19:50|5625.47|5625.47|5625.47|5625.47|5625.47|5625.47|5625.22|5625.22|0
1638436800000|2021-12-02 09:20:00|5625.82|5625.82|5624.76|5624.76|5625.82|5625.82|5624.41|5624.41|0
1638436810000|2021-12-02 09:20:10|5625.01|5625.01|5625.01|5625.01|5625.01|5625.01|5625.01|5625.01|0
1638436820000|2021-12-02 09:20:20|5624.76|5624.76|5624.76|5624.76|5624.76|5624.76|5624.76|5624.76|0
1638436830000|2021-12-02 09:20:30|5624.51|5624.51|5623.78|5623.78|5624.51|5624.51|5623.72|5623.72|0
1638436840000|2021-12-02 09:20:40|5622.02|5622.02|5622.02|5622.02|5622.02|5622.02|5622.02|5622.02|0
1638436860000|2021-12-02 09:21:00|5621.68|5621.68|5620.62|5620.62|5621.68|5621.68|5620.62|5620.62|0
1638436920000|2021-12-02 09:22:00|5621.32|5621.32|5623.01|5623.01|5623.01|5623.01|5621.32|5621.32|0
1638436940000|2021-12-02 09:22:20|5624.78|5624.78|5624.78|5624.78|5624.78|5624.78|5624.78|5624.78|0
1638436950000|2021-12-02 09:22:30|5625.13|5625.13|5624.78|5624.78|5625.84|5625.84|5624.78|5624.78|0
1638436960000|2021-12-02 09:22:40|5624.43|5624.43|5624.43|5624.43|5624.43|5624.43|5624.43|5624.43|0
1638436980000|2021-12-02 09:23:00|5624.66|5624.66|5624.66|5624.66|5624.66|5624.66|5624.66|5624.66|0
1638436990000|2021-12-02 09:23:10|5624.31|5624.31|5624.2|5624.2|5624.31|5624.31|5623.95|5623.95|0
1638437020000|2021-12-02 09:23:40|5623.5|5623.5|5623.5|5623.5|5623.5|5623.5|5623.5|5623.5|0
1638437030000|2021-12-02 09:23:50|5623.73|5623.73|5623.73|5623.73|5623.73|5623.73|5623.73|5623.73|0
1638437040000|2021-12-02 09:24:00|5623.61|5623.61|5622.55|5622.55|5623.61|5623.61|5622.55|5622.55|0
1638437060000|2021-12-02 09:24:20|5622.8|5622.8|5622.8|5622.8|5622.8|5622.8|5622.8|5622.8|0
1638437090000|2021-12-02 09:24:50|5622.45|5622.45|5622.45|5622.45|5622.45|5622.45|5622.45|5622.45|0
1638437100000|2021-12-02 09:25:00|5622.1|5622.1|5619.63|5619.63|5622.1|5622.1|5619.63|5619.63|0
1638437110000|2021-12-02 09:25:10|5619.35|5619.35|5619.8|5619.8|5619.8|5619.8|5619.35|5619.35|0
1638437120000|2021-12-02 09:25:20|5620.16|5620.16|5620.76|5620.76|5620.76|5620.76|5620.16|5620.16|0
1638437140000|2021-12-02 09:25:40|5620.41|5620.41|5620.41|5620.41|5620.41|5620.41|5620.41|5620.41|0
1638437160000|2021-12-02 09:26:00|5619.73|5619.73|5619.14|5619.14|5620.07|5620.07|5619.14|5619.14|0
1638437170000|2021-12-02 09:26:10|5618.79|5618.79|5617.84|5617.84|5618.79|5618.79|5617.84|5617.84|0
1638437180000|2021-12-02 09:26:20|5617.48|5617.48|5617.48|5617.48|5617.48|5617.48|5617.48|5617.48|0
1638437190000|2021-12-02 09:26:30|5617.13|5617.13|5615.93|5615.93|5617.13|5617.13|5614.52|5614.52|0
1638437200000|2021-12-02 09:26:40|5615.57|5615.57|5615.24|5615.24|5615.57|5615.57|5615.24|5615.24|0
1638437210000|2021-12-02 09:26:50|5615.59|5615.59|5616.29|5616.29|5616.65|5616.65|5615.59|5615.59|0
1638437220000|2021-12-02 09:27:00|5616.05|5616.05|5617.96|5617.96|5617.96|5617.96|5616.05|5616.05|0
1638437230000|2021-12-02 09:27:10|5618.31|5618.31|5618.31|5618.31|5618.31|5618.31|5618.31|5618.31|0
1638437260000|2021-12-02 09:27:40|5618.06|5618.06|5617.81|5617.81|5618.06|5618.06|5617.81|5617.81|0
1638437270000|2021-12-02 09:27:50|5617.46|5617.46|5617.46|5617.46|5617.46|5617.46|5617.46|5617.46|0
1638437280000|2021-12-02 09:28:00|5618.16|5618.16|5618.75|5618.75|5618.75|5618.75|5618.16|5618.16|0
1638437290000|2021-12-02 09:28:10|5619.1|5619.1|5619.81|5619.81|5619.81|5619.81|5619.1|5619.1|0
1638437300000|2021-12-02 09:28:20|5619.46|5619.46|5620.52|5620.52|5620.52|5620.52|5619.46|5619.46|0
1638437310000|2021-12-02 09:28:30|5620.87|5620.87|5620.87|5620.87|5620.87|5620.87|5620.87|5620.87|0
1638437320000|2021-12-02 09:28:40|5620.52|5620.52|5620.18|5620.18|5620.52|5620.52|5620.18|5620.18|0
1638437340000|2021-12-02 09:29:00|5620.95|5620.95|5620.95|5620.95|5620.95|5620.95|5620.6|5620.6|0
1638437350000|2021-12-02 09:29:10|5621.66|5621.66|5621.31|5621.31|5621.66|5621.66|5621.31|5621.31|0
1638437380000|2021-12-02 09:29:40|5621.66|5621.66|5621.54|5621.54|5621.66|5621.66|5621.31|5621.31|0
1638437410000|2021-12-02 09:30:10|5620.83|5620.83|5620.13|5620.13|5620.83|5620.83|5620.13|5620.13|0
1638437430000|2021-12-02 09:30:30|5621.54|5621.54|5620.13|5620.13|5621.89|5621.89|5620.13|5620.13|0
1638437440000|2021-12-02 09:30:40|5620.47|5620.47|5620.47|5620.47|5620.47|5620.47|5620.47|5620.47|0
1638437450000|2021-12-02 09:30:50|5620.72|5620.72|5620.72|5620.72|5620.72|5620.72|5620.72|5620.72|0
1638437460000|2021-12-02 09:31:00|5621.05|5621.05|5621.8|5621.8|5621.8|5621.8|5621.05|5621.05|0
1638437470000|2021-12-02 09:31:10|5622.16|5622.16|5620.51|5620.51|5622.16|5622.16|5620.51|5620.51|0
1638437480000|2021-12-02 09:31:20|5620.26|5620.26|5620.44|5620.44|5620.44|5620.44|5619.73|5619.73|0
1638437490000|2021-12-02 09:31:30|5619.73|5619.73|5620.1|5620.1|5620.1|5620.1|5619.73|5619.73|0
1638437500000|2021-12-02 09:31:40|5620.44|5620.44|5620.79|5620.79|5620.79|5620.79|5620.44|5620.44|0
1638437520000|2021-12-02 09:32:00|5621.15|5621.15|5621.15|5621.15|5621.15|5621.15|5621.15|5621.15|0
1638437530000|2021-12-02 09:32:10|5621.39|5621.39|5621.64|5621.64|5621.64|5621.64|5621.39|5621.39|0
1638437540000|2021-12-02 09:32:20|5621.39|5621.39|5622.45|5622.45|5622.45|5622.45|5621.39|5621.39|0
1638437560000|2021-12-02 09:32:40|5624.22|5624.22|5624.22|5624.22|5624.57|5624.57|5623.51|5623.51|0
1638437570000|2021-12-02 09:32:50|5624.1|5624.1|5623.75|5623.75|5624.45|5624.45|5623.75|5623.75|0
1638437580000|2021-12-02 09:33:00|5623.39|5623.39|5624.45|5624.45|5624.45|5624.45|5623.04|5623.04|0
1638437590000|2021-12-02 09:33:10|5624.69|5624.69|5624.69|5624.69|5624.69|5624.69|5624.69|5624.69|0
1638437600000|2021-12-02 09:33:20|5624.33|5624.33|5624.69|5624.69|5624.69|5624.69|5624.33|5624.33|0
1638437610000|2021-12-02 09:33:30|5624.33|5624.33|5624.69|5624.69|5624.69|5624.69|5624.33|5624.33|0
1638437620000|2021-12-02 09:33:40|5625.02|5625.02|5625.02|5625.02|5625.02|5625.02|5625.02|5625.02|0
1638437630000|2021-12-02 09:33:50|5624.32|5624.32|5625.02|5625.02|5625.02|5625.02|5624.32|5624.32|0
1638437640000|2021-12-02 09:34:00|5624.78|5624.78|5624.78|5624.78|5624.78|5624.78|5624.42|5624.42|0
1638437660000|2021-12-02 09:34:20|5625.24|5625.24|5625.24|5625.24|5625.24|5625.24|5625.24|5625.24|0
1638437680000|2021-12-02 09:34:40|5624.99|5624.99|5624.99|5624.99|5624.99|5624.99|5624.29|5624.29|0
1638437690000|2021-12-02 09:34:50|5624.64|5624.64|5624.79|5624.79|5624.99|5624.99|5623.58|5623.58|0
1638437720000|2021-12-02 09:35:20|5625.12|5625.12|5625.12|5625.12|5625.12|5625.12|5625.12|5625.12|0
1638437730000|2021-12-02 09:35:30|5625.48|5625.48|5625.94|5625.94|5625.94|5625.94|5625.36|5625.36|0
1638437740000|2021-12-02 09:35:40|5625.45|5625.45|5625.09|5625.09|5625.8|5625.8|5625.09|5625.09|0
1638437750000|2021-12-02 09:35:50|5624.98|5624.98|5624.98|5624.98|5624.98|5624.98|5624.98|5624.98|0
1638437760000|2021-12-02 09:36:00|5624.27|5624.27|5624.27|5624.27|5624.27|5624.27|5624.27|5624.27|0
1638437770000|2021-12-02 09:36:10|5624.95|5624.95|5625.3|5625.3|5625.3|5625.3|5624.95|5624.95|0
1638437800000|2021-12-02 09:36:40|5624.6|5624.6|5624.6|5624.6|5624.6|5624.6|5624.6|5624.6|0
1638437820000|2021-12-02 09:37:00|5624.93|5624.93|5625.18|5625.18|5625.18|5625.18|5624.93|5624.93|0
1638437830000|2021-12-02 09:37:10|5624.48|5624.48|5622.83|5622.83|5624.48|5624.48|5622.83|5622.83|0
1638437840000|2021-12-02 09:37:20|5622.49|5622.49|5622.49|5622.49|5622.49|5622.49|5622.49|5622.49|0
1638437860000|2021-12-02 09:37:40|5622.14|5622.14|5621.86|5621.86|5622.14|5622.14|5621.86|5621.86|0
1638437870000|2021-12-02 09:37:50|5623.27|5623.27|5623.07|5623.07|5623.63|5623.63|5623.07|5623.07|0
1638437880000|2021-12-02 09:38:00|5623.3|5623.3|5623.3|5623.3|5623.3|5623.3|5623.3|5623.3|0
1638437890000|2021-12-02 09:38:10|5623.02|5623.02|5623.44|5623.44|5623.44|5623.44|5623.02|5623.02|0
1638437900000|2021-12-02 09:38:20|5623.26|5623.26|5624.05|5624.05|5625.11|5625.11|5623.26|5623.26|0
1638437910000|2021-12-02 09:38:30|5623.02|5623.02|5623.36|5623.36|5623.36|5623.36|5623.02|5623.02|0
1638437930000|2021-12-02 09:38:50|5622.3|5622.3|5622.3|5622.3|5622.3|5622.3|5622.3|5622.3|0
1638437950000|2021-12-02 09:39:10|5621.96|5621.96|5622.3|5622.3|5622.3|5622.3|5621.96|5621.96|0
1638437960000|2021-12-02 09:39:20|5623.71|5623.71|5624.59|5624.59|5624.59|5624.59|5623.71|5623.71|0
1638437990000|2021-12-02 09:39:50|5624.95|5624.95|5624.95|5624.95|5624.95|5624.95|5624.95|5624.95|0
1638438000000|2021-12-02 09:40:00|5624.24|5624.24|5624.24|5624.24|5624.24|5624.24|5624.24|5624.24|0
1638438010000|2021-12-02 09:40:10|5624.49|5624.49|5624.49|5624.49|5624.49|5624.49|5624.49|5624.49|0
1638438020000|2021-12-02 09:40:20|5623.78|5623.78|5623.78|5623.78|5623.78|5623.78|5623.78|5623.78|0
1638438030000|2021-12-02 09:40:30|5625.2|5625.2|5625.2|5625.2|5625.2|5625.2|5625.2|5625.2|0
1638438050000|2021-12-02 09:40:50|5623.78|5623.78|5623.2|5623.2|5623.78|5623.78|5623.2|5623.2|0
1638438090000|2021-12-02 09:41:30|5622.32|5622.32|5622.32|5622.32|5622.32|5622.32|5622.32|5622.32|0
1638438140000|2021-12-02 09:42:20|5621.98|5621.98|5621.98|5621.98|5621.98|5621.98|5621.98|5621.98|0
1638438160000|2021-12-02 09:42:40|5621.62|5621.62|5619.87|5619.87|5621.62|5621.62|5619.87|5619.87|0
1638438170000|2021-12-02 09:42:50|5619.63|5619.63|5619.81|5619.81|5619.81|5619.81|5619.35|5619.35|0
1638438180000|2021-12-02 09:43:00|5620.65|5620.65|5618.89|5618.89|5620.65|5620.65|5618.89|5618.89|0
1638438190000|2021-12-02 09:43:10|5618.53|5618.53|5619.24|5619.24|5619.24|5619.24|5618.53|5618.53|0
1638438200000|2021-12-02 09:43:20|5619.59|5619.59|5619.59|5619.59|5619.59|5619.59|5619.59|5619.59|0
1638438210000|2021-12-02 09:43:30|5618.89|5618.89|5619.59|5619.59|5619.59|5619.59|5618.89|5618.89|0
1638438220000|2021-12-02 09:43:40|5620.3|5620.3|5621.12|5621.12|5621.12|5621.12|5620.3|5620.3|0
1638438240000|2021-12-02 09:44:00|5621.46|5621.46|5621.74|5621.74|5621.74|5621.74|5621.46|5621.46|0
1638438250000|2021-12-02 09:44:10|5621.49|5621.49|5621.49|5621.49|5621.49|5621.49|5621.49|5621.49|0
1638438270000|2021-12-02 09:44:30|5621.6|5621.6|5621.48|5621.48|5621.6|5621.6|5621.13|5621.13|0
1638438300000|2021-12-02 09:45:00|5621.73|5621.73|5622.33|5622.33|5622.67|5622.67|5621.73|5621.73|0
1638438310000|2021-12-02 09:45:10|5622.09|5622.09|5622.09|5622.09|5622.09|5622.09|5622.09|5622.09|0
1638438320000|2021-12-02 09:45:20|5622.44|5622.44|5622.19|5622.19|5622.44|5622.44|5622.19|5622.19|0
1638438350000|2021-12-02 09:45:50|5621.72|5621.72|5621.72|5621.72|5621.84|5621.84|5621.72|5621.72|0
1638438360000|2021-12-02 09:46:00|5621.37|5621.37|5621.12|5621.12|5621.37|5621.37|5621.12|5621.12|0
1638438370000|2021-12-02 09:46:10|5621.37|5621.37|5621.37|5621.37|5621.37|5621.37|5621.37|5621.37|0
1638438390000|2021-12-02 09:46:30|5620.31|5620.31|5620.31|5620.31|5620.31|5620.31|5620.31|5620.31|0
1638438430000|2021-12-02 09:47:10|5619.61|5619.61|5619.61|5619.61|5619.61|5619.61|5619.61|5619.61|0
1638438440000|2021-12-02 09:47:20|5619.85|5619.85|5619.85|5619.85|5619.85|5619.85|5619.85|5619.85|0
1638438450000|2021-12-02 09:47:30|5620.19|5620.19|5620.19|5620.19|5620.19|5620.19|5620.19|5620.19|0
1638438460000|2021-12-02 09:47:40|5619.85|5619.85|5619.85|5619.85|5619.85|5619.85|5619.85|5619.85|0
1638438470000|2021-12-02 09:47:50|5620.91|5620.91|5621.62|5621.62|5621.62|5621.62|5620.91|5620.91|0
1638438480000|2021-12-02 09:48:00|5621.87|5621.87|5621.87|5621.87|5621.87|5621.87|5621.87|5621.87|0
1638438490000|2021-12-02 09:48:10|5621.62|5621.62|5621.62|5621.62|5621.62|5621.62|5621.62|5621.62|0
1638438510000|2021-12-02 09:48:30|5620.56|5620.56|5621.27|5621.27|5621.6|5621.6|5620.56|5620.56|0
1638438520000|2021-12-02 09:48:40|5621.62|5621.62|5621.62|5621.62|5621.62|5621.62|5621.62|5621.62|0
1638438540000|2021-12-02 09:49:00|5621.27|5621.27|5621.27|5621.27|5621.27|5621.27|5621.27|5621.27|0
1638438550000|2021-12-02 09:49:10|5621.5|5621.5|5621.38|5621.38|5621.5|5621.5|5621.38|5621.38|0
1638438560000|2021-12-02 09:49:20|5621.72|5621.72|5620.77|5620.77|5621.72|5621.72|5620.77|5620.77|0
1638438570000|2021-12-02 09:49:30|5619.71|5619.71|5619.94|5619.94|5619.94|5619.94|5619.59|5619.59|0
1638438580000|2021-12-02 09:49:40|5619.45|5619.45|5619.45|5619.45|5619.45|5619.45|5619.45|5619.45|0
1638438590000|2021-12-02 09:49:50|5618.74|5618.74|5619.09|5619.09|5619.09|5619.09|5618.74|5618.74|0
1638438600000|2021-12-02 09:50:00|5619.45|5619.45|5618.86|5618.86|5619.45|5619.45|5618.86|5618.86|0
1638438620000|2021-12-02 09:50:20|5619.57|5619.57|5619.92|5619.92|5619.92|5619.92|5619.57|5619.57|0
1638438640000|2021-12-02 09:50:40|5620.63|5620.63|5620.63|5620.63|5620.63|5620.63|5620.63|5620.63|0
1638438650000|2021-12-02 09:50:50|5620.29|5620.29|5620.29|5620.29|5620.29|5620.29|5620.29|5620.29|0
1638438660000|2021-12-02 09:51:00|5621.03|5621.03|5621.03|5621.03|5621.03|5621.03|5621.03|5621.03|0
1638438670000|2021-12-02 09:51:10|5621.5|5621.5|5623.26|5623.26|5623.62|5623.62|5621.5|5621.5|0
1638438680000|2021-12-02 09:51:20|5622.77|5622.77|5622.77|5622.77|5622.77|5622.77|5622.77|5622.77|0
1638438730000|2021-12-02 09:52:10|5622.49|5622.49|5622.49|5622.49|5622.49|5622.49|5622.49|5622.49|0
1638438760000|2021-12-02 09:52:40|5622.25|5622.25|5619.67|5619.67|5622.25|5622.25|5619.67|5619.67|0
1638438850000|2021-12-02 09:54:10|5619.9|5619.9|5619.9|5619.9|5619.9|5619.9|5619.9|5619.9|0
1638438860000|2021-12-02 09:54:20|5619.4|5619.4|5619.15|5619.15|5619.4|5619.4|5619.15|5619.15|0
1638438880000|2021-12-02 09:54:40|5618.91|5618.91|5616.13|5616.13|5618.91|5618.91|5616.13|5616.13|0
1638438900000|2021-12-02 09:55:00|5616.83|5616.83|5617.33|5617.33|5617.33|5617.33|5616.83|5616.83|0
1638438910000|2021-12-02 09:55:10|5618.04|5618.04|5617.68|5617.68|5618.04|5618.04|5617.68|5617.68|0
1638438930000|2021-12-02 09:55:30|5618.04|5618.04|5618.74|5618.74|5618.74|5618.74|5618.04|5618.04|0
1638438950000|2021-12-02 09:55:50|5618.04|5618.04|5618.04|5618.04|5618.04|5618.04|5618.04|5618.04|0
1638439020000|2021-12-02 09:57:00|5618.38|5618.38|5618.71|5618.71|5618.71|5618.71|5618.38|5618.38|0
1638439030000|2021-12-02 09:57:10|5618.6|5618.6|5618.71|5618.71|5618.71|5618.71|5618.6|5618.6|0
1638439040000|2021-12-02 09:57:20|5617.3|5617.3|5618.71|5618.71|5618.71|5618.71|5617.3|5617.3|0
1638439050000|2021-12-02 09:57:30|5617.66|5617.66|5618.01|5618.01|5618.36|5618.36|5617.66|5617.66|0
1638439060000|2021-12-02 09:57:40|5617.66|5617.66|5617.66|5617.66|5617.66|5617.66|5617.66|5617.66|0
1638439070000|2021-12-02 09:57:50|5618.01|5618.01|5618.01|5618.01|5618.01|5618.01|5618.01|5618.01|0
1638439080000|2021-12-02 09:58:00|5617.66|5617.66|5617.66|5617.66|5617.66|5617.66|5617.66|5617.66|0
1638439110000|2021-12-02 09:58:30|5618.12|5618.12|5618.12|5618.12|5618.12|5618.12|5618.12|5618.12|0
1638439130000|2021-12-02 09:58:50|5618.48|5618.48|5618.81|5618.81|5618.81|5618.81|5618.48|5618.48|0
1638439140000|2021-12-02 09:59:00|5619.09|5619.09|5619.11|5619.11|5619.34|5619.34|5619.09|5619.09|0
1638439160000|2021-12-02 09:59:20|5618.76|5618.76|5618.76|5618.76|5618.76|5618.76|5618.76|5618.76|0
1638439180000|2021-12-02 09:59:40|5618.64|5618.64|5619.24|5619.24|5619.24|5619.24|5618.64|5618.64|0
1638439190000|2021-12-02 09:59:50|5619.47|5619.47|5619.47|5619.47|5619.47|5619.47|5619.47|5619.47|0
1638439200000|2021-12-02 10:00:00|5618.77|5618.77|5619.02|5619.02|5619.12|5619.12|5618.77|5618.77|0
1638439210000|2021-12-02 10:00:10|5619.27|5619.27|5619.27|5619.27|5619.27|5619.27|5619.27|5619.27|0
1638439220000|2021-12-02 10:00:20|5619.97|5619.97|5619.62|5619.62|5619.97|5619.97|5619.62|5619.62|0
1638439250000|2021-12-02 10:00:50|5619.87|5619.87|5620.57|5620.57|5620.57|5620.57|5619.87|5619.87|0
1638439270000|2021-12-02 10:01:10|5620.22|5620.22|5620.57|5620.57|5620.57|5620.57|5620.22|5620.22|0
1638439280000|2021-12-02 10:01:20|5620.22|5620.22|5619.87|5619.87|5620.22|5620.22|5619.87|5619.87|0
1638439330000|2021-12-02 10:02:10|5619.62|5619.62|5619.62|5619.62|5619.62|5619.62|5619.62|5619.62|0
1638439340000|2021-12-02 10:02:20|5619.27|5619.27|5619.27|5619.27|5619.27|5619.27|5618.91|5618.91|0
1638439350000|2021-12-02 10:02:30|5618.91|5618.91|5618.45|5618.45|5618.91|5618.91|5618.45|5618.45|0
1638439360000|2021-12-02 10:02:40|5618.09|5618.09|5618.45|5618.45|5618.45|5618.45|5618.09|5618.09|0
1638439370000|2021-12-02 10:02:50|5617.77|5617.77|5618.12|5618.12|5618.12|5618.12|5617.77|5617.77|0
1638439380000|2021-12-02 10:03:00|5618.47|5618.47|5618.47|5618.47|5618.47|5618.47|5618.47|5618.47|0
1638439400000|2021-12-02 10:03:20|5618.83|5618.83|5620.13|5620.13|5620.25|5620.25|5618.83|5618.83|0
1638439410000|2021-12-02 10:03:30|5620.47|5620.47|5620.75|5620.75|5620.75|5620.75|5620.47|5620.47|0
1638439430000|2021-12-02 10:03:50|5621.81|5621.81|5623.8|5623.8|5623.8|5623.8|5621.81|5621.81|0
1638439440000|2021-12-02 10:04:00|5623.09|5623.09|5623.09|5623.09|5623.09|5623.09|5623.09|5623.09|0
1638439480000|2021-12-02 10:04:40|5623.37|5623.37|5623.37|5623.37|5623.37|5623.37|5623.37|5623.37|0
1638439500000|2021-12-02 10:05:00|5623.72|5623.72|5623.51|5623.51|5624.22|5624.22|5623.16|5623.16|0
1638439520000|2021-12-02 10:05:20|5623.16|5623.16|5623.28|5623.28|5623.28|5623.28|5623.16|5623.16|0
1638439530000|2021-12-02 10:05:30|5623.95|5623.95|5623.95|5623.95|5623.95|5623.95|5623.95|5623.95|0
1638439540000|2021-12-02 10:05:40|5623.84|5623.84|5623.84|5623.84|5623.84|5623.84|5623.84|5623.84|0
1638439560000|2021-12-02 10:06:00|5623.48|5623.48|5623.48|5623.48|5623.48|5623.48|5623.48|5623.48|0
1638439570000|2021-12-02 10:06:10|5623.37|5623.37|5623.02|5623.02|5623.37|5623.37|5623.02|5623.02|0
1638439580000|2021-12-02 10:06:20|5622.27|5622.27|5621.8|5621.8|5622.27|5622.27|5621.8|5621.8|0
1638439600000|2021-12-02 10:06:40|5621.69|5621.69|5621.69|5621.69|5621.69|5621.69|5621.69|5621.69|0
1638439610000|2021-12-02 10:06:50|5621.44|5621.44|5620.27|5620.27|5621.44|5621.44|5620.27|5620.27|0
1638439620000|2021-12-02 10:07:00|5620.16|5620.16|5619.43|5619.43|5620.16|5620.16|5619.43|5619.43|0
1638439630000|2021-12-02 10:07:10|5621.17|5621.17|5621.67|5621.67|5622.37|5622.37|5621.17|5621.17|0
1638439650000|2021-12-02 10:07:30|5621.92|5621.92|5621.92|5621.92|5621.92|5621.92|5621.92|5621.92|0
1638439700000|2021-12-02 10:08:20|5620.86|5620.86|5621.09|5621.09|5621.09|5621.09|5620.86|5620.86|0
1638439710000|2021-12-02 10:08:30|5621.34|5621.34|5621.81|5621.81|5621.81|5621.81|5621.34|5621.34|0
1638439740000|2021-12-02 10:09:00|5621.46|5621.46|5621.46|5621.46|5621.46|5621.46|5621.46|5621.46|0
1638439760000|2021-12-02 10:09:20|5621.79|5621.79|5622.13|5622.13|5622.13|5622.13|5621.79|5621.79|0
1638439780000|2021-12-02 10:09:40|5622.38|5622.38|5622.91|5622.91|5622.91|5622.91|5622.38|5622.38|0
1638439810000|2021-12-02 10:10:10|5622.66|5622.66|5622.06|5622.06|5622.66|5622.66|5621.71|5621.71|0
1638439870000|2021-12-02 10:11:10|5621.71|5621.71|5621.34|5621.34|5621.71|5621.71|5620.99|5620.99|0
1638439880000|2021-12-02 10:11:20|5620.99|5620.99|5621.94|5621.94|5622.05|5622.05|5620.99|5620.99|0
1638439900000|2021-12-02 10:11:40|5622.3|5622.3|5621.94|5621.94|5622.3|5622.3|5621.94|5621.94|0
1638439910000|2021-12-02 10:11:50|5621.27|5621.27|5620.31|5620.31|5621.27|5621.27|5620.31|5620.31|0
1638439930000|2021-12-02 10:12:10|5620.67|5620.67|5620.67|5620.67|5620.67|5620.67|5620.67|5620.67|0
1638439950000|2021-12-02 10:12:30|5620.42|5620.42|5620.42|5620.42|5620.42|5620.42|5620.42|5620.42|0
1638439970000|2021-12-02 10:12:50|5620.77|5620.77|5622.51|5622.51|5622.51|5622.51|5620.77|5620.77|0
1638440000000|2021-12-02 10:13:20|5623.11|5623.11|5622.75|5622.75|5623.11|5623.11|5622.75|5622.75|0
1638440010000|2021-12-02 10:13:30|5623.11|5623.11|5623.11|5623.11|5623.11|5623.11|5623.11|5623.11|0
1638440020000|2021-12-02 10:13:40|5622.27|5622.27|5622.27|5622.27|5622.27|5622.27|5622.15|5622.15|0
1638440030000|2021-12-02 10:13:50|5622.61|5622.61|5622.02|5622.02|5622.61|5622.61|5622.02|5622.02|0
1638440050000|2021-12-02 10:14:10|5622.7|5622.7|5622.98|5622.98|5622.98|5622.98|5622.7|5622.7|0
1638440060000|2021-12-02 10:14:20|5623.33|5623.33|5624.04|5624.04|5624.04|5624.04|5623.33|5623.33|0
1638440080000|2021-12-02 10:14:40|5622.98|5622.98|5622.77|5622.77|5623.45|5623.45|5622.77|5622.77|0
1638440090000|2021-12-02 10:14:50|5623.48|5623.48|5622.85|5622.85|5623.59|5623.59|5622.85|5622.85|0
1638440100000|2021-12-02 10:15:00|5622.14|5622.14|5622.14|5622.14|5622.14|5622.14|5622.14|5622.14|0
1638440110000|2021-12-02 10:15:10|5623.2|5623.2|5622.49|5622.49|5623.2|5623.2|5622.49|5622.49|0
1638440120000|2021-12-02 10:15:20|5622.24|5622.24|5621.89|5621.89|5622.24|5622.24|5621.89|5621.89|0
1638440130000|2021-12-02 10:15:30|5621.78|5621.78|5621.78|5621.78|5621.78|5621.78|5621.78|5621.78|0
1638440150000|2021-12-02 10:15:50|5621.07|5621.07|5622.13|5622.13|5622.13|5622.13|5621.07|5621.07|0
1638440160000|2021-12-02 10:16:00|5622.25|5622.25|5622.6|5622.6|5622.95|5622.95|5622.25|5622.25|0
1638440170000|2021-12-02 10:16:10|5622.85|5622.85|5623.19|5623.19|5623.19|5623.19|5622.85|5622.85|0
1638440180000|2021-12-02 10:16:20|5623.54|5623.54|5623.66|5623.66|5623.66|5623.66|5623.54|5623.54|0
1638440200000|2021-12-02 10:16:40|5624.01|5624.01|5624.35|5624.35|5624.36|5624.36|5624.01|5624.01|0
1638440210000|2021-12-02 10:16:50|5625.05|5625.05|5625.76|5625.76|5625.76|5625.76|5625.05|5625.05|0
1638440220000|2021-12-02 10:17:00|5626.47|5626.47|5626.47|5626.47|5626.82|5626.82|5626.47|5626.47|0
1638440230000|2021-12-02 10:17:10|5626.11|5626.11|5625.75|5625.75|5626.11|5626.11|5625.41|5625.41|0
1638440240000|2021-12-02 10:17:20|5627.16|5627.16|5627.16|5627.16|5627.16|5627.16|5627.16|5627.16|0
1638440250000|2021-12-02 10:17:30|5626.81|5626.81|5627.04|5627.04|5627.04|5627.04|5626.81|5626.81|0
1638440260000|2021-12-02 10:17:40|5628.1|5628.1|5628.1|5628.1|5628.1|5628.1|5628.1|5628.1|0
1638440280000|2021-12-02 10:18:00|5627.89|5627.89|5625.55|5625.55|5627.89|5627.89|5625.55|5625.55|0
1638440290000|2021-12-02 10:18:10|5625.43|5625.43|5625.43|5625.43|5625.43|5625.43|5625.43|5625.43|0
1638440300000|2021-12-02 10:18:20|5625.79|5625.79|5625.79|5625.79|5625.79|5625.79|5625.79|5625.79|0
1638440310000|2021-12-02 10:18:30|5625.45|5625.45|5625.45|5625.45|5625.45|5625.45|5625.45|5625.45|0
1638440350000|2021-12-02 10:19:10|5626.03|5626.03|5625.7|5625.7|5626.03|5626.03|5625.45|5625.45|0
1638440360000|2021-12-02 10:19:20|5625.34|5625.34|5625.34|5625.34|5625.7|5625.7|5625.34|5625.34|0
1638440380000|2021-12-02 10:19:40|5624.99|5624.99|5625.7|5625.7|5625.7|5625.7|5624.99|5624.99|0
1638440390000|2021-12-02 10:19:50|5625.34|5625.34|5625.95|5625.95|5625.95|5625.95|5625.34|5625.34|0
1638440400000|2021-12-02 10:20:00|5624.53|5624.53|5626.66|5626.66|5626.66|5626.66|5624.53|5624.53|0
1638440410000|2021-12-02 10:20:10|5627.35|5627.35|5627.38|5627.38|5627.63|5627.63|5627.35|5627.35|0
1638440420000|2021-12-02 10:20:20|5627.74|5627.74|5627.74|5627.74|5627.74|5627.74|5627.74|5627.74|0
1638440430000|2021-12-02 10:20:30|5628.09|5628.09|5628.44|5628.44|5628.44|5628.44|5628.09|5628.09|0
1638440440000|2021-12-02 10:20:40|5627.84|5627.84|5627.84|5627.84|5627.84|5627.84|5627.84|5627.84|0
1638440460000|2021-12-02 10:21:00|5627.49|5627.49|5627.49|5627.49|5627.49|5627.49|5627.49|5627.49|0
1638440470000|2021-12-02 10:21:10|5627.15|5627.15|5625.84|5625.84|5627.15|5627.15|5625.84|5625.84|0
1638440480000|2021-12-02 10:21:20|5625.73|5625.73|5625.61|5625.61|5625.73|5625.73|5625.61|5625.61|0
1638440490000|2021-12-02 10:21:30|5625.27|5625.27|5625.27|5625.27|5625.27|5625.27|5625.27|5625.27|0
1638440500000|2021-12-02 10:21:40|5624.93|5624.93|5622.04|5622.04|5624.93|5624.93|5622.04|5622.04|0
1638440520000|2021-12-02 10:22:00|5621.92|5621.92|5621.92|5621.92|5621.92|5621.92|5621.92|5621.92|0
1638440530000|2021-12-02 10:22:10|5622.52|5622.52|5623.23|5623.23|5623.23|5623.23|5622.52|5622.52|0
1638440540000|2021-12-02 10:22:20|5622.88|5622.88|5622.88|5622.88|5622.88|5622.88|5622.88|5622.88|0
1638440560000|2021-12-02 10:22:40|5622.52|5622.52|5622.52|5622.52|5622.52|5622.52|5622.52|5622.52|0
1638440580000|2021-12-02 10:23:00|5622.88|5622.88|5623.58|5623.58|5623.58|5623.58|5622.88|5622.88|0
1638440590000|2021-12-02 10:23:10|5624.08|5624.08|5624.79|5624.79|5624.79|5624.79|5624.08|5624.08|0
1638440610000|2021-12-02 10:23:30|5624.43|5624.43|5624.43|5624.43|5624.43|5624.43|5624.43|5624.43|0
1638440650000|2021-12-02 10:24:10|5624.93|5624.93|5626.34|5626.34|5626.34|5626.34|5624.58|5624.58|0
1638440690000|2021-12-02 10:24:50|5625.99|5625.99|5625.99|5625.99|5626.7|5626.7|5625.99|5625.99|0
1638440700000|2021-12-02 10:25:00|5625.64|5625.64|5625.39|5625.39|5625.64|5625.64|5625.39|5625.39|0
1638440710000|2021-12-02 10:25:10|5624.33|5624.33|5624.33|5624.33|5624.33|5624.33|5624.33|5624.33|0
1638440730000|2021-12-02 10:25:30|5625.03|5625.03|5625.03|5625.03|5625.03|5625.03|5625.03|5625.03|0
1638440750000|2021-12-02 10:25:50|5625.39|5625.39|5625.39|5625.39|5625.39|5625.39|5625.39|5625.39|0
1638440780000|2021-12-02 10:26:20|5625.74|5625.74|5625.85|5625.85|5625.85|5625.85|5625.74|5625.74|0
1638440790000|2021-12-02 10:26:30|5625.74|5625.74|5624.68|5624.68|5625.74|5625.74|5624.68|5624.68|0
1638440800000|2021-12-02 10:26:40|5624.33|5624.33|5624.33|5624.33|5624.33|5624.33|5624.33|5624.33|0
1638440820000|2021-12-02 10:27:00|5625.03|5625.03|5624.68|5624.68|5625.03|5625.03|5624.68|5624.68|0
1638440890000|2021-12-02 10:28:10|5626.09|5626.09|5626.44|5626.44|5626.44|5626.44|5626.09|5626.09|0
1638440910000|2021-12-02 10:28:30|5626.69|5626.69|5627.03|5627.03|5627.03|5627.03|5626.69|5626.69|0
1638440950000|2021-12-02 10:29:10|5626.8|5626.8|5626.58|5626.58|5626.91|5626.91|5626.58|5626.58|0
1638440970000|2021-12-02 10:29:30|5626.69|5626.69|5628.81|5628.81|5628.81|5628.81|5626.69|5626.69|0
1638440980000|2021-12-02 10:29:40|5628.46|5628.46|5628.46|5628.46|5628.46|5628.46|5628.46|5628.46|0
1638440990000|2021-12-02 10:29:50|5628.12|5628.12|5628.47|5628.47|5628.47|5628.47|5628.12|5628.12|0
1638441030000|2021-12-02 10:30:30|5627.77|5627.77|5627.65|5627.65|5627.77|5627.77|5627.65|5627.65|0
1638441040000|2021-12-02 10:30:40|5627.77|5627.77|5627.77|5627.77|5627.77|5627.77|5627.77|5627.77|0
1638441060000|2021-12-02 10:31:00|5627.06|5627.06|5627.06|5627.06|5627.06|5627.06|5627.06|5627.06|0
1638441070000|2021-12-02 10:31:10|5626.71|5626.71|5626.35|5626.35|5626.71|5626.71|5626.35|5626.35|0
1638441080000|2021-12-02 10:31:20|5626.24|5626.24|5623.77|5623.77|5626.24|5626.24|5623.77|5623.77|0
1638441100000|2021-12-02 10:31:40|5623.52|5623.52|5623.27|5623.27|5623.52|5623.52|5623.27|5623.27|0
1638441110000|2021-12-02 10:31:50|5622.56|5622.56|5622.21|5622.21|5622.56|5622.56|5622.21|5622.21|0
1638441120000|2021-12-02 10:32:00|5623.27|5623.27|5623.62|5623.62|5623.62|5623.62|5623.27|5623.27|0
1638441130000|2021-12-02 10:32:10|5623.87|5623.87|5623.99|5623.99|5623.99|5623.99|5623.87|5623.87|0
1638441150000|2021-12-02 10:32:30|5623.14|5623.14|5624.59|5624.59|5624.59|5624.59|5623.14|5623.14|0
1638441160000|2021-12-02 10:32:40|5624.94|5624.94|5625.29|5625.29|5625.29|5625.29|5624.94|5624.94|0
1638441180000|2021-12-02 10:33:00|5625.65|5625.65|5625.65|5625.65|5625.65|5625.65|5625.65|5625.65|0
1638441210000|2021-12-02 10:33:30|5626|5626|5626|5626|5626|5626|5626|5626|0
1638441230000|2021-12-02 10:33:50|5626.71|5626.71|5626.71|5626.71|5626.71|5626.71|5626.71|5626.71|0
1638441240000|2021-12-02 10:34:00|5626.35|5626.35|5625.65|5625.65|5626.35|5626.35|5625.65|5625.65|0
1638441270000|2021-12-02 10:34:30|5626|5626|5626|5626|5626|5626|5626|5626|0
1638441290000|2021-12-02 10:34:50|5625.65|5625.65|5625.65|5625.65|5625.65|5625.65|5625.65|5625.65|0
1638441300000|2021-12-02 10:35:00|5626.71|5626.71|5627.63|5627.63|5627.75|5627.75|5626.71|5626.71|0
1638441310000|2021-12-02 10:35:10|5626.93|5626.93|5626.93|5626.93|5626.93|5626.93|5626.93|5626.93|0
1638441330000|2021-12-02 10:35:30|5626.81|5626.81|5626.81|5626.81|5626.81|5626.81|5626.81|5626.81|0
1638441340000|2021-12-02 10:35:40|5627.16|5627.16|5627.87|5627.87|5627.87|5627.87|5627.16|5627.16|0
1638441370000|2021-12-02 10:36:10|5628.62|5628.62|5628.62|5628.62|5628.62|5628.62|5628.62|5628.62|0
1638441420000|2021-12-02 10:37:00|5628.96|5628.96|5628.62|5628.62|5628.96|5628.96|5628.62|5628.62|0
1638441450000|2021-12-02 10:37:30|5628.26|5628.26|5628.97|5628.97|5628.97|5628.97|5628.26|5628.26|0
1638441480000|2021-12-02 10:38:00|5629.32|5629.32|5629.32|5629.32|5629.32|5629.32|5629.32|5629.32|0
1638441500000|2021-12-02 10:38:20|5628.26|5628.26|5628.26|5628.26|5628.26|5628.26|5628.26|5628.26|0
1638441510000|2021-12-02 10:38:30|5627.91|5627.91|5628.89|5628.89|5628.89|5628.89|5627.91|5627.91|0
1638441520000|2021-12-02 10:38:40|5629.25|5629.25|5630.07|5630.07|5630.07|5630.07|5629.01|5629.01|0
1638441530000|2021-12-02 10:38:50|5629.72|5629.72|5630.02|5630.02|5630.92|5630.92|5629.72|5629.72|0
1638441540000|2021-12-02 10:39:00|5630.14|5630.14|5630|5630|5631.2|5631.2|5630|5630|0
1638441550000|2021-12-02 10:39:10|5629.76|5629.76|5629.76|5629.76|5629.76|5629.76|5629.76|5629.76|0
1638441560000|2021-12-02 10:39:20|5630|5630|5630.35|5630.35|5630.35|5630.35|5630|5630|0
1638441580000|2021-12-02 10:39:40|5631.05|5631.05|5631.73|5631.73|5631.73|5631.73|5631.05|5631.05|0
1638441600000|2021-12-02 10:40:00|5631.03|5631.03|5631.38|5631.38|5631.38|5631.38|5631.03|5631.03|0
1638441620000|2021-12-02 10:40:20|5631.73|5631.73|5631.73|5631.73|5631.73|5631.73|5631.73|5631.73|0
1638441630000|2021-12-02 10:40:30|5632.01|5632.01|5632.01|5632.01|5632.01|5632.01|5632.01|5632.01|0
1638441640000|2021-12-02 10:40:40|5630.95|5630.95|5631.64|5631.64|5631.64|5631.64|5630.95|5630.95|0
1638441660000|2021-12-02 10:41:00|5630.94|5630.94|5630.23|5630.23|5630.94|5630.94|5630.23|5630.23|0
1638441690000|2021-12-02 10:41:30|5629.98|5629.98|5628.26|5628.26|5629.98|5629.98|5628.26|5628.26|0
1638441700000|2021-12-02 10:41:40|5627.55|5627.55|5626.5|5626.5|5627.55|5627.55|5626.5|5626.5|0
1638441710000|2021-12-02 10:41:50|5625.79|5625.79|5627.79|5627.79|5627.91|5627.91|5625.79|5625.79|0
1638441720000|2021-12-02 10:42:00|5627.91|5627.91|5627.91|5627.91|5627.91|5627.91|5627.91|5627.91|0
1638441740000|2021-12-02 10:42:20|5627.79|5627.79|5625.4|5625.4|5627.79|5627.79|5625.4|5625.4|0
1638441770000|2021-12-02 10:42:50|5626.08|5626.08|5626.08|5626.08|5626.08|5626.08|5626.08|5626.08|0
1638441780000|2021-12-02 10:43:00|5626.58|5626.58|5626.83|5626.83|5626.83|5626.83|5626.58|5626.58|0
1638441790000|2021-12-02 10:43:10|5626.12|5626.12|5626.12|5626.12|5626.12|5626.12|5626.12|5626.12|0
1638441830000|2021-12-02 10:43:50|5626.46|5626.46|5626.46|5626.46|5626.46|5626.46|5626.46|5626.46|0
1638441860000|2021-12-02 10:44:20|5626.81|5626.81|5626.81|5626.81|5626.81|5626.81|5626.81|5626.81|0
1638441870000|2021-12-02 10:44:30|5626.56|5626.56|5626.56|5626.56|5626.56|5626.56|5626.56|5626.56|0
1638441890000|2021-12-02 10:44:50|5625.86|5625.86|5624.8|5624.8|5625.86|5625.86|5624.8|5624.8|0
1638441900000|2021-12-02 10:45:00|5625.54|5625.54|5625.05|5625.05|5625.54|5625.54|5625.05|5625.05|0
1638441910000|2021-12-02 10:45:10|5625.3|5625.3|5626.15|5626.15|5626.85|5626.85|5625.3|5625.3|0
1638441920000|2021-12-02 10:45:20|5626.26|5626.26|5626.26|5626.26|5626.26|5626.26|5626.26|5626.26|0
1638441930000|2021-12-02 10:45:30|5626.76|5626.76|5626.76|5626.76|5626.76|5626.76|5626.76|5626.76|0
1638441940000|2021-12-02 10:45:40|5627.11|5627.11|5627.11|5627.11|5627.11|5627.11|5627.11|5627.11|0
1638441960000|2021-12-02 10:46:00|5627.36|5627.36|5629.13|5629.13|5629.13|5629.13|5626.66|5626.66|0
1638441980000|2021-12-02 10:46:20|5628.88|5628.88|5628.88|5628.88|5628.88|5628.88|5628.88|5628.88|0
1638442040000|2021-12-02 10:47:20|5628.63|5628.63|5626.79|5626.79|5628.63|5628.63|5626.54|5626.54|0
1638442060000|2021-12-02 10:47:40|5626.08|5626.08|5626.08|5626.08|5626.08|5626.08|5626.08|5626.08|0
1638442070000|2021-12-02 10:47:50|5625.83|5625.83|5626.89|5626.89|5626.89|5626.89|5625.83|5625.83|0
1638442100000|2021-12-02 10:48:20|5626.54|5626.54|5626.54|5626.54|5626.54|5626.54|5626.54|5626.54|0
1638442120000|2021-12-02 10:48:40|5626.89|5626.89|5626.89|5626.89|5626.89|5626.89|5626.89|5626.89|0
1638442130000|2021-12-02 10:48:50|5626.78|5626.78|5626.78|5626.78|5626.78|5626.78|5626.78|5626.78|0
1638442140000|2021-12-02 10:49:00|5626.07|5626.07|5626.07|5626.07|5626.07|5626.07|5626.07|5626.07|0
1638442160000|2021-12-02 10:49:20|5626.41|5626.41|5625.7|5625.7|5626.41|5626.41|5625.7|5625.7|0
1638442190000|2021-12-02 10:49:50|5625.36|5625.36|5625.01|5625.01|5625.36|5625.36|5625.01|5625.01|0
1638442210000|2021-12-02 10:50:10|5625.72|5625.72|5625.72|5625.72|5625.72|5625.72|5625.72|5625.72|0
1638442230000|2021-12-02 10:50:30|5626.08|5626.08|5626.67|5626.67|5626.67|5626.67|5625.97|5625.97|0
1638442240000|2021-12-02 10:50:40|5625.97|5625.97|5625.97|5625.97|5625.97|5625.97|5625.97|5625.97|0
1638442260000|2021-12-02 10:51:00|5625.85|5625.85|5625.85|5625.85|5625.97|5625.97|5625.85|5625.85|0
1638442290000|2021-12-02 10:51:30|5624.89|5624.89|5623.23|5623.23|5624.89|5624.89|5623.23|5623.23|0
1638442300000|2021-12-02 10:51:40|5622.95|5622.95|5622.95|5622.95|5622.95|5622.95|5622.95|5622.95|0
1638442310000|2021-12-02 10:51:50|5622.84|5622.84|5623.18|5623.18|5623.18|5623.18|5622.84|5622.84|0
1638442320000|2021-12-02 10:52:00|5623.88|5623.88|5623.38|5623.38|5623.88|5623.88|5623.38|5623.38|0
1638442330000|2021-12-02 10:52:10|5622.71|5622.71|5622.71|5622.71|5622.71|5622.71|5622.71|5622.71|0
1638442360000|2021-12-02 10:52:40|5622.47|5622.47|5622.47|5622.47|5622.47|5622.47|5622.47|5622.47|0
1638442370000|2021-12-02 10:52:50|5622.83|5622.83|5622.83|5622.83|5622.83|5622.83|5622.83|5622.83|0
1638442380000|2021-12-02 10:53:00|5623.08|5623.08|5623.08|5623.08|5623.08|5623.08|5623.08|5623.08|0
1638442400000|2021-12-02 10:53:20|5623.43|5623.43|5623.54|5623.54|5623.54|5623.54|5623.43|5623.43|0
1638442410000|2021-12-02 10:53:30|5623.9|5623.9|5623.9|5623.9|5623.9|5623.9|5623.9|5623.9|0
1638442430000|2021-12-02 10:53:50|5624.13|5624.13|5625.19|5625.19|5625.19|5625.19|5624.13|5624.13|0
1638442440000|2021-12-02 10:54:00|5625.9|5625.9|5626.15|5626.15|5626.15|5626.15|5625.9|5625.9|0
1638442470000|2021-12-02 10:54:30|5626.26|5626.26|5626.5|5626.5|5626.5|5626.5|5626.26|5626.26|0
1638442480000|2021-12-02 10:54:40|5626.85|5626.85|5626.5|5626.5|5626.85|5626.85|5626.5|5626.5|0
1638442510000|2021-12-02 10:55:10|5627.2|5627.2|5627.55|5627.55|5627.55|5627.55|5627.2|5627.2|0
1638442550000|2021-12-02 10:55:50|5627.89|5627.89|5627.89|5627.89|5627.89|5627.89|5627.89|5627.89|0
1638442560000|2021-12-02 10:56:00|5628.6|5628.6|5628.95|5628.95|5628.95|5628.95|5628.6|5628.6|0
1638442570000|2021-12-02 10:56:10|5629.66|5629.66|5628.95|5628.95|5630.01|5630.01|5628.95|5628.95|0
1638442580000|2021-12-02 10:56:20|5629.31|5629.31|5629.55|5629.55|5629.55|5629.55|5629.31|5629.31|0
1638442600000|2021-12-02 10:56:40|5630.26|5630.26|5630.26|5630.26|5630.26|5630.26|5630.26|5630.26|0
1638442610000|2021-12-02 10:56:50|5630.6|5630.6|5630.6|5630.6|5630.6|5630.6|5630.6|5630.6|0
1638442630000|2021-12-02 10:57:10|5629.89|5629.89|5628.83|5628.83|5629.89|5629.89|5628.83|5628.83|0
1638442680000|2021-12-02 10:58:00|5629.19|5629.19|5629.19|5629.19|5629.19|5629.19|5629.19|5629.19|0
1638442720000|2021-12-02 10:58:40|5629.07|5629.07|5629.19|5629.19|5629.19|5629.19|5629.07|5629.07|0
1638442750000|2021-12-02 10:59:10|5627.54|5627.54|5625.95|5625.95|5627.54|5627.54|5625.95|5625.95|0
1638442760000|2021-12-02 10:59:20|5625.6|5625.6|5625.03|5625.03|5625.72|5625.72|5625.03|5625.03|0
1638442770000|2021-12-02 10:59:30|5625.15|5625.15|5625.15|5625.15|5625.15|5625.15|5625.15|5625.15|0
1638442790000|2021-12-02 10:59:50|5626.2|5626.2|5625.85|5625.85|5626.2|5626.2|5625.85|5625.85|0
1638442800000|2021-12-02 11:00:00|5626.2|5626.2|5625.85|5625.85|5626.2|5626.2|5625.85|5625.85|0
1638442810000|2021-12-02 11:00:10|5625.6|5625.6|5624.87|5624.87|5625.6|5625.6|5624.87|5624.87|0
1638442820000|2021-12-02 11:00:20|5624.17|5624.17|5624.17|5624.17|5624.17|5624.17|5624.17|5624.17|0
1638442830000|2021-12-02 11:00:30|5625.02|5625.02|5625.41|5625.41|5625.41|5625.41|5625.02|5625.02|0
1638442840000|2021-12-02 11:00:40|5626.12|5626.12|5626|5626|5626.12|5626.12|5626|5626|0
1638442860000|2021-12-02 11:01:00|5626.35|5626.35|5626.6|5626.6|5626.6|5626.6|5626.35|5626.35|0
1638442870000|2021-12-02 11:01:10|5626.25|5626.25|5626.25|5626.25|5626.25|5626.25|5626.25|5626.25|0
1638442880000|2021-12-02 11:01:20|5625.9|5625.9|5625.54|5625.54|5625.9|5625.9|5625.54|5625.54|0
1638442900000|2021-12-02 11:01:40|5625.9|5625.9|5625.78|5625.78|5625.9|5625.9|5625.78|5625.78|0
1638442930000|2021-12-02 11:02:10|5625.07|5625.07|5625.41|5625.41|5625.41|5625.41|5625.07|5625.07|0
1638442950000|2021-12-02 11:02:30|5625.3|5625.3|5625.3|5625.3|5625.3|5625.3|5625.3|5625.3|0
1638442960000|2021-12-02 11:02:40|5624.24|5624.24|5624.94|5624.94|5624.94|5624.94|5624.24|5624.24|0
1638442970000|2021-12-02 11:02:50|5625.65|5625.65|5626|5626|5626|5626|5625.65|5625.65|0
1638443030000|2021-12-02 11:03:50|5626.35|5626.35|5626|5626|5626.35|5626.35|5626|5626|0
1638443070000|2021-12-02 11:04:30|5625.67|5625.67|5625.67|5625.67|5625.67|5625.67|5625.67|5625.67|0
1638443110000|2021-12-02 11:05:10|5625.91|5625.91|5627.22|5627.22|5627.22|5627.22|5625.91|5625.91|0
1638443120000|2021-12-02 11:05:20|5627.57|5627.57|5627.93|5627.93|5627.93|5627.93|5627.57|5627.57|0
1638443130000|2021-12-02 11:05:30|5627.57|5627.57|5627.91|5627.91|5627.91|5627.91|5627.57|5627.57|0
1638443150000|2021-12-02 11:05:50|5627.8|5627.8|5627.91|5627.91|5627.91|5627.91|5627.8|5627.8|0
1638443160000|2021-12-02 11:06:00|5628.27|5628.27|5628.27|5628.27|5628.27|5628.27|5628.27|5628.27|0
1638443180000|2021-12-02 11:06:20|5628.62|5628.62|5628.62|5628.62|5628.62|5628.62|5628.62|5628.62|0
1638443190000|2021-12-02 11:06:30|5628.97|5628.97|5630.38|5630.38|5630.38|5630.38|5628.97|5628.97|0
1638443200000|2021-12-02 11:06:40|5630.03|5630.03|5629.68|5629.68|5630.38|5630.38|5629.68|5629.68|0
1638443210000|2021-12-02 11:06:50|5630.03|5630.03|5630.03|5630.03|5630.03|5630.03|5630.03|5630.03|0
1638443240000|2021-12-02 11:07:20|5629.68|5629.68|5629.33|5629.33|5629.68|5629.68|5628.97|5628.97|0
1638443290000|2021-12-02 11:08:10|5628.27|5628.27|5627.56|5627.56|5628.27|5628.27|5627.56|5627.56|0
1638443300000|2021-12-02 11:08:20|5626.85|5626.85|5626.85|5626.85|5626.85|5626.85|5626.85|5626.85|0
1638443310000|2021-12-02 11:08:30|5626.15|5626.15|5626.15|5626.15|5626.15|5626.15|5626.15|5626.15|0
1638443320000|2021-12-02 11:08:40|5626.85|5626.85|5626.85|5626.85|5626.85|5626.85|5626.85|5626.85|0
1638443330000|2021-12-02 11:08:50|5627.56|5627.56|5627.56|5627.56|5627.56|5627.56|5627.56|5627.56|0
1638443340000|2021-12-02 11:09:00|5627.79|5627.79|5627.79|5627.79|5627.79|5627.79|5627.79|5627.79|0
1638443360000|2021-12-02 11:09:20|5628.85|5628.85|5629.13|5629.13|5629.13|5629.13|5628.85|5628.85|0
1638443370000|2021-12-02 11:09:30|5629.49|5629.49|5629.49|5629.49|5629.49|5629.49|5629.49|5629.49|0
1638443380000|2021-12-02 11:09:40|5627.72|5627.72|5627.72|5627.72|5627.72|5627.72|5627.72|5627.72|0
1638443390000|2021-12-02 11:09:50|5627.04|5627.04|5627.04|5627.04|5627.04|5627.04|5627.04|5627.04|0
1638443410000|2021-12-02 11:10:10|5627.4|5627.4|5627.4|5627.4|5627.4|5627.4|5627.4|5627.4|0
1638443500000|2021-12-02 11:11:40|5627.04|5627.04|5627.16|5627.16|5627.16|5627.16|5627.04|5627.04|0
1638443530000|2021-12-02 11:12:10|5627.04|5627.04|5624.19|5624.19|5627.04|5627.04|5624.19|5624.19|0
1638443540000|2021-12-02 11:12:20|5623.48|5623.48|5622.79|5622.79|5623.48|5623.48|5621.75|5621.75|0
1638443550000|2021-12-02 11:12:30|5622.09|5622.09|5623.85|5623.85|5623.85|5623.85|5621.73|5621.73|0
1638443560000|2021-12-02 11:12:40|5623.5|5623.5|5623.5|5623.5|5623.5|5623.5|5623.5|5623.5|0
1638443570000|2021-12-02 11:12:50|5623.15|5623.15|5623.15|5623.15|5623.15|5623.15|5623.15|5623.15|0
1638443600000|2021-12-02 11:13:20|5622.79|5622.79|5622.79|5622.79|5622.79|5622.79|5622.79|5622.79|0
1638443620000|2021-12-02 11:13:40|5622.68|5622.68|5622.33|5622.33|5622.68|5622.68|5622.33|5622.33|0
1638443630000|2021-12-02 11:13:50|5622.66|5622.66|5622.66|5622.66|5623|5623|5622.66|5622.66|0
1638443640000|2021-12-02 11:14:00|5623|5623|5622.75|5622.75|5623|5623|5622.75|5622.75|0
1638443690000|2021-12-02 11:14:50|5623.09|5623.09|5623.09|5623.09|5623.09|5623.09|5623.09|5623.09|0
1638443700000|2021-12-02 11:15:00|5622.03|5622.03|5622.74|5622.74|5622.74|5622.74|5622.03|5622.03|0
1638443710000|2021-12-02 11:15:10|5622.86|5622.86|5622.86|5622.86|5622.86|5622.86|5622.86|5622.86|0
1638443750000|2021-12-02 11:15:50|5623.21|5623.21|5623.21|5623.21|5623.21|5623.21|5623.21|5623.21|0
1638443780000|2021-12-02 11:16:20|5623.09|5623.09|5623.09|5623.09|5623.09|5623.09|5623.09|5623.09|0
1638443790000|2021-12-02 11:16:30|5622.03|5622.03|5622.03|5622.03|5622.03|5622.03|5622.03|5622.03|0
1638443810000|2021-12-02 11:16:50|5621.92|5621.92|5621.92|5621.92|5621.92|5621.92|5621.92|5621.92|0
1638443870000|2021-12-02 11:17:50|5620.15|5620.15|5620.15|5620.15|5620.15|5620.15|5620.15|5620.15|0
1638443890000|2021-12-02 11:18:10|5620.51|5620.51|5620.86|5620.86|5620.86|5620.86|5620.51|5620.51|0
1638443900000|2021-12-02 11:18:20|5619.8|5619.8|5619.8|5619.8|5619.8|5619.8|5619.8|5619.8|0
1638443920000|2021-12-02 11:18:40|5619.46|5619.46|5619.18|5619.18|5619.46|5619.46|5619.18|5619.18|0
1638443940000|2021-12-02 11:19:00|5619.54|5619.54|5619.18|5619.18|5619.54|5619.54|5619.18|5619.18|0
1638443950000|2021-12-02 11:19:10|5619.54|5619.54|5619.54|5619.54|5619.54|5619.54|5619.54|5619.54|0
1638443960000|2021-12-02 11:19:20|5618.79|5618.79|5618.79|5618.79|5618.79|5618.79|5618.79|5618.79|0
1638443970000|2021-12-02 11:19:30|5618.08|5618.08|5618.08|5618.08|5618.08|5618.08|5618.08|5618.08|0
1638443980000|2021-12-02 11:19:40|5617.74|5617.74|5617.74|5617.74|5617.74|5617.74|5617.74|5617.74|0
1638443990000|2021-12-02 11:19:50|5617.39|5617.39|5617.39|5617.39|5617.39|5617.39|5617.39|5617.39|0
1638444020000|2021-12-02 11:20:20|5617.04|5617.04|5616.29|5616.29|5617.04|5617.04|5616.29|5616.29|0
1638444030000|2021-12-02 11:20:30|5616.64|5616.64|5617|5617|5617|5617|5616.64|5616.64|0
1638444040000|2021-12-02 11:20:40|5617.25|5617.25|5617.25|5617.25|5617.25|5617.25|5617.25|5617.25|0
1638444050000|2021-12-02 11:20:50|5617|5617|5617|5617|5617|5617|5617|5617|0
1638444060000|2021-12-02 11:21:00|5617.25|5617.25|5617.25|5617.25|5617.25|5617.25|5617.25|5617.25|0
1638444080000|2021-12-02 11:21:20|5616.69|5616.69|5616.69|5616.69|5616.69|5616.69|5616.69|5616.69|0
1638444090000|2021-12-02 11:21:30|5616.81|5616.81|5616.13|5616.13|5616.81|5616.81|5616.13|5616.13|0
1638444100000|2021-12-02 11:21:40|5616.01|5616.01|5616.01|5616.01|5616.01|5616.01|5616.01|5616.01|0
1638444120000|2021-12-02 11:22:00|5615.66|5615.66|5615.31|5615.31|5615.66|5615.66|5615.31|5615.31|0
1638444160000|2021-12-02 11:22:40|5615.19|5615.19|5615.19|5615.19|5615.19|5615.19|5615.19|5615.19|0
1638444180000|2021-12-02 11:23:00|5614.13|5614.13|5614.84|5614.84|5614.84|5614.84|5614.13|5614.13|0
1638444190000|2021-12-02 11:23:10|5614.6|5614.6|5614.95|5614.95|5614.95|5614.95|5614.6|5614.6|0
1638444200000|2021-12-02 11:23:20|5615.07|5615.07|5614.57|5614.57|5615.07|5615.07|5614.57|5614.57|0
1638444220000|2021-12-02 11:23:40|5614.46|5614.46|5614.46|5614.46|5614.46|5614.46|5614.46|5614.46|0
1638444230000|2021-12-02 11:23:50|5614.71|5614.71|5614.59|5614.59|5614.71|5614.71|5614.59|5614.59|0
1638444240000|2021-12-02 11:24:00|5614.84|5614.84|5614.72|5614.72|5614.84|5614.84|5614.72|5614.72|0
1638444250000|2021-12-02 11:24:10|5614.37|5614.37|5614.6|5614.6|5614.6|5614.6|5614.37|5614.37|0
1638444260000|2021-12-02 11:24:20|5614.85|5614.85|5614.57|5614.57|5614.85|5614.85|5614.57|5614.57|0
1638444290000|2021-12-02 11:24:50|5614.69|5614.69|5614.69|5614.69|5614.69|5614.69|5614.69|5614.69|0
1638444300000|2021-12-02 11:25:00|5613.98|5613.98|5613.98|5613.98|5613.98|5613.98|5613.98|5613.98|0
1638444310000|2021-12-02 11:25:10|5614.34|5614.34|5613.98|5613.98|5614.34|5614.34|5613.98|5613.98|0
1638444320000|2021-12-02 11:25:20|5613.28|5613.28|5614.34|5614.34|5614.34|5614.34|5613.28|5613.28|0
1638444330000|2021-12-02 11:25:30|5614.61|5614.61|5615.22|5615.22|5615.22|5615.22|5614.61|5614.61|0
1638444340000|2021-12-02 11:25:40|5615.57|5615.57|5616.04|5616.04|5616.04|5616.04|5615.57|5615.57|0
1638444360000|2021-12-02 11:26:00|5615.79|5615.79|5615.79|5615.79|5615.79|5615.79|5615.79|5615.79|0
1638444380000|2021-12-02 11:26:20|5615.08|5615.08|5614.73|5614.73|5615.08|5615.08|5614.73|5614.73|0
1638444390000|2021-12-02 11:26:30|5614.03|5614.03|5613.69|5613.69|5614.03|5614.03|5613.69|5613.69|0
1638444400000|2021-12-02 11:26:40|5613.16|5613.16|5613.16|5613.16|5613.16|5613.16|5613.16|5613.16|0
1638444410000|2021-12-02 11:26:50|5611.04|5611.04|5611.04|5611.04|5611.04|5611.04|5611.04|5611.04|0
1638444430000|2021-12-02 11:27:10|5611.39|5611.39|5611.98|5611.98|5611.98|5611.98|5611.39|5611.39|0
1638444450000|2021-12-02 11:27:30|5611.86|5611.86|5611.75|5611.75|5611.86|5611.86|5611.75|5611.75|0
1638444470000|2021-12-02 11:27:50|5612.1|5612.1|5612.1|5612.1|5612.1|5612.1|5612.1|5612.1|0
1638444480000|2021-12-02 11:28:00|5612.35|5612.35|5611.95|5611.95|5612.35|5612.35|5611.95|5611.95|0
1638444510000|2021-12-02 11:28:30|5611.25|5611.25|5611.25|5611.25|5611.25|5611.25|5611.25|5611.25|0
1638444530000|2021-12-02 11:28:50|5610.89|5610.89|5610.89|5610.89|5610.89|5610.89|5610.89|5610.89|0
1638444540000|2021-12-02 11:29:00|5611.6|5611.6|5611.25|5611.25|5611.6|5611.6|5611.25|5611.25|0
1638444550000|2021-12-02 11:29:10|5611.6|5611.6|5611.6|5611.6|5611.6|5611.6|5611.6|5611.6|0
1638444560000|2021-12-02 11:29:20|5612.31|5612.31|5612.32|5612.32|5612.66|5612.66|5612.31|5612.31|0
1638444590000|2021-12-02 11:29:50|5611.61|5611.61|5611.63|5611.63|5611.63|5611.63|5611.27|5611.27|0
1638444600000|2021-12-02 11:30:00|5612.33|5612.33|5612.33|5612.33|5612.33|5612.33|5611.27|5611.27|0
1638444640000|2021-12-02 11:30:40|5612.69|5612.69|5612.69|5612.69|5612.69|5612.69|5612.69|5612.69|0
1638444650000|2021-12-02 11:30:50|5612.33|5612.33|5612.33|5612.33|5612.33|5612.33|5612.33|5612.33|0
1638444690000|2021-12-02 11:31:30|5611.98|5611.98|5610.62|5610.62|5611.98|5611.98|5610.62|5610.62|0
1638444700000|2021-12-02 11:31:40|5609.56|5609.56|5608.47|5608.47|5609.56|5609.56|5608.47|5608.47|0
1638444720000|2021-12-02 11:32:00|5608.72|5608.72|5608.97|5608.97|5608.97|5608.97|5608.72|5608.72|0
1638444740000|2021-12-02 11:32:20|5607.56|5607.56|5607.16|5607.16|5607.56|5607.56|5607.16|5607.16|0
1638444750000|2021-12-02 11:32:30|5606.46|5606.46|5606.46|5606.46|5606.46|5606.46|5606.46|5606.46|0
1638444770000|2021-12-02 11:32:50|5606.81|5606.81|5606.81|5606.81|5606.81|5606.81|5606.81|5606.81|0
1638444780000|2021-12-02 11:33:00|5608.22|5608.22|5607.52|5607.52|5608.22|5608.22|5607.52|5607.52|0
1638444790000|2021-12-02 11:33:10|5607.16|5607.16|5607.16|5607.16|5607.16|5607.16|5607.16|5607.16|0
1638444800000|2021-12-02 11:33:20|5608.57|5608.57|5608.22|5608.22|5608.57|5608.57|5608.22|5608.22|0
1638444830000|2021-12-02 11:33:50|5607.52|5607.52|5607.52|5607.52|5607.52|5607.52|5607.52|5607.52|0
1638444840000|2021-12-02 11:34:00|5608.22|5608.22|5608.93|5608.93|5608.93|5608.93|5608.22|5608.22|0
1638444850000|2021-12-02 11:34:10|5608.57|5608.57|5608.22|5608.22|5608.57|5608.57|5608.22|5608.22|0
1638444860000|2021-12-02 11:34:20|5608.93|5608.93|5608.93|5608.93|5608.93|5608.93|5608.93|5608.93|0
1638444870000|2021-12-02 11:34:30|5608.68|5608.68|5608.68|5608.68|5608.68|5608.68|5608.68|5608.68|0
1638444900000|2021-12-02 11:35:00|5607.62|5607.62|5608.65|5608.65|5608.74|5608.74|5607.62|5607.62|0
1638444910000|2021-12-02 11:35:10|5609.33|5609.33|5609.33|5609.33|5609.33|5609.33|5609.33|5609.33|0
1638444930000|2021-12-02 11:35:30|5609.58|5609.58|5609.58|5609.58|5609.58|5609.58|5609.58|5609.58|0
1638444940000|2021-12-02 11:35:40|5609.59|5609.59|5608.9|5608.9|5609.59|5609.59|5608.9|5608.9|0
1638444970000|2021-12-02 11:36:10|5609.96|5609.96|5610.31|5610.31|5610.31|5610.31|5609.96|5609.96|0
1638444990000|2021-12-02 11:36:30|5611.02|5611.02|5611.02|5611.02|5611.02|5611.02|5611.02|5611.02|0
1638445030000|2021-12-02 11:37:10|5611.13|5611.13|5610.77|5610.77|5611.13|5611.13|5610.65|5610.65|0
1638445040000|2021-12-02 11:37:20|5610.65|5610.65|5610.65|5610.65|5610.65|5610.65|5610.65|5610.65|0
1638445050000|2021-12-02 11:37:30|5609.59|5609.59|5608.53|5608.53|5609.59|5609.59|5608.53|5608.53|0
1638445070000|2021-12-02 11:37:50|5609.59|5609.59|5609.59|5609.59|5609.59|5609.59|5609.59|5609.59|0
1638445080000|2021-12-02 11:38:00|5609.95|5609.95|5609.59|5609.59|5609.95|5609.95|5609.59|5609.59|0
1638445100000|2021-12-02 11:38:20|5609.24|5609.24|5609.24|5609.24|5609.24|5609.24|5609.24|5609.24|0
1638445140000|2021-12-02 11:39:00|5609.49|5609.49|5609.21|5609.21|5609.49|5609.49|5609.21|5609.21|0
1638445150000|2021-12-02 11:39:10|5609.09|5609.09|5609.09|5609.09|5609.09|5609.09|5609.09|5609.09|0
1638445160000|2021-12-02 11:39:20|5608.74|5608.74|5609.33|5609.33|5609.33|5609.33|5608.74|5608.74|0
1638445170000|2021-12-02 11:39:30|5609.44|5609.44|5609.44|5609.44|5609.44|5609.44|5609.44|5609.44|0
1638445180000|2021-12-02 11:39:40|5609.56|5609.56|5609.56|5609.56|5609.56|5609.56|5609.56|5609.56|0
1638445190000|2021-12-02 11:39:50|5609.91|5609.91|5609.91|5609.91|5609.91|5609.91|5609.91|5609.91|0
1638445200000|2021-12-02 11:40:00|5609.81|5609.81|5609.56|5609.56|5609.81|5609.81|5609.56|5609.56|0
1638445230000|2021-12-02 11:40:30|5609.91|5609.91|5609.91|5609.91|5609.91|5609.91|5609.91|5609.91|0
1638445240000|2021-12-02 11:40:40|5609.21|5609.21|5608.5|5608.5|5609.21|5609.21|5608.5|5608.5|0
1638445260000|2021-12-02 11:41:00|5608.15|5608.15|5608.15|5608.15|5608.15|5608.15|5608.15|5608.15|0
1638445300000|2021-12-02 11:41:40|5608.85|5608.85|5608.85|5608.85|5608.85|5608.85|5608.85|5608.85|0
1638445310000|2021-12-02 11:41:50|5608.5|5608.5|5608.5|5608.5|5608.5|5608.5|5608.5|5608.5|0
1638445320000|2021-12-02 11:42:00|5606.72|5606.72|5606.36|5606.36|5606.97|5606.97|5606.36|5606.36|0
1638445330000|2021-12-02 11:42:10|5605.65|5605.65|5605.65|5605.65|5605.65|5605.65|5605.65|5605.65|0
1638445340000|2021-12-02 11:42:20|5605.53|5605.53|5605.42|5605.42|5605.53|5605.53|5605.42|5605.42|0
1638445350000|2021-12-02 11:42:30|5605.14|5605.14|5605.14|5605.14|5605.14|5605.14|5605.14|5605.14|0
1638445370000|2021-12-02 11:42:50|5604.8|5604.8|5603.14|5603.14|5604.8|5604.8|5602.78|5602.78|0
1638445380000|2021-12-02 11:43:00|5603.84|5603.84|5603.14|5603.14|5603.84|5603.84|5603.14|5603.14|0
1638445420000|2021-12-02 11:43:40|5602.78|5602.78|5602.08|5602.08|5602.78|5602.78|5602.08|5602.08|0
1638445440000|2021-12-02 11:44:00|5601.02|5601.02|5601.02|5601.02|5601.02|5601.02|5601.02|5601.02|0
1638445450000|2021-12-02 11:44:10|5600.67|5600.67|5600.67|5600.67|5600.67|5600.67|5600.67|5600.67|0
1638445460000|2021-12-02 11:44:20|5599.61|5599.61|5600.67|5600.67|5600.67|5600.67|5599.61|5599.61|0
1638445470000|2021-12-02 11:44:30|5601.37|5601.37|5601.73|5601.73|5601.73|5601.73|5601.37|5601.37|0
1638445480000|2021-12-02 11:44:40|5602.43|5602.43|5603.49|5603.49|5603.49|5603.49|5602.43|5602.43|0
1638445490000|2021-12-02 11:44:50|5603.14|5603.14|5603.14|5603.14|5603.14|5603.14|5603.14|5603.14|0
1638445500000|2021-12-02 11:45:00|5602.86|5602.86|5602.86|5602.86|5603.21|5603.21|5602.86|5602.86|0
1638445510000|2021-12-02 11:45:10|5602.97|5602.97|5603.33|5603.33|5603.33|5603.33|5602.97|5602.97|0
1638445520000|2021-12-02 11:45:20|5603.68|5603.68|5603.68|5603.68|5603.68|5603.68|5603.68|5603.68|0
1638445530000|2021-12-02 11:45:30|5604.39|5604.39|5604.03|5604.03|5604.39|5604.39|5604.03|5604.03|0
1638445550000|2021-12-02 11:45:50|5603.68|5603.68|5603.68|5603.68|5603.68|5603.68|5603.68|5603.68|0
1638445590000|2021-12-02 11:46:30|5602.97|5602.97|5602.97|5602.97|5602.97|5602.97|5602.97|5602.97|0
1638445600000|2021-12-02 11:46:40|5602.27|5602.27|5602.27|5602.27|5602.27|5602.27|5602.27|5602.27|0
1638445610000|2021-12-02 11:46:50|5601.21|5601.21|5600.61|5600.61|5601.21|5601.21|5600.61|5600.61|0
1638445620000|2021-12-02 11:47:00|5600.96|5600.96|5601.31|5601.31|5601.31|5601.31|5600.96|5600.96|0
1638445630000|2021-12-02 11:47:10|5602.02|5602.02|5602.02|5602.02|5602.02|5602.02|5602.02|5602.02|0
1638445650000|2021-12-02 11:47:30|5601.31|5601.31|5599.21|5599.21|5601.31|5601.31|5599.21|5599.21|0
1638445680000|2021-12-02 11:48:00|5599.92|5599.92|5599.92|5599.92|5599.92|5599.92|5599.92|5599.92|0
1638445690000|2021-12-02 11:48:10|5599.21|5599.21|5598.86|5598.86|5599.21|5599.21|5598.86|5598.86|0
1638445710000|2021-12-02 11:48:30|5599.21|5599.21|5599.21|5599.21|5599.21|5599.21|5599.21|5599.21|0
1638445720000|2021-12-02 11:48:40|5598.86|5598.86|5599.11|5599.11|5599.11|5599.11|5598.86|5598.86|0
1638445730000|2021-12-02 11:48:50|5598.87|5598.87|5598.99|5598.99|5598.99|5598.99|5598.87|5598.87|0
1638445740000|2021-12-02 11:49:00|5598.71|5598.71|5598.37|5598.37|5598.71|5598.71|5598.37|5598.37|0
1638445750000|2021-12-02 11:49:10|5597.67|5597.67|5597.67|5597.67|5597.67|5597.67|5597.67|5597.67|0
1638445760000|2021-12-02 11:49:20|5597.43|5597.43|5597.32|5597.32|5597.43|5597.43|5597.32|5597.32|0
1638445780000|2021-12-02 11:49:40|5597.66|5597.66|5597.54|5597.54|5597.66|5597.66|5597.54|5597.54|0
1638445810000|2021-12-02 11:50:10|5596.48|5596.48|5596.83|5596.83|5596.83|5596.83|5596.48|5596.48|0
1638445830000|2021-12-02 11:50:30|5596.37|5596.37|5596.37|5596.37|5596.37|5596.37|5596.37|5596.37|0
1638445880000|2021-12-02 11:51:20|5595.66|5595.66|5597.07|5597.07|5597.07|5597.07|5595.66|5595.66|0
1638445890000|2021-12-02 11:51:30|5596.72|5596.72|5596.72|5596.72|5596.72|5596.72|5596.72|5596.72|0
1638445920000|2021-12-02 11:52:00|5595.66|5595.66|5595.66|5595.66|5595.66|5595.66|5595.66|5595.66|0
1638445930000|2021-12-02 11:52:10|5595.78|5595.78|5595.78|5595.78|5595.78|5595.78|5595.78|5595.78|0
1638445940000|2021-12-02 11:52:20|5596.48|5596.48|5596.48|5596.48|5596.48|5596.48|5596.48|5596.48|0
1638445960000|2021-12-02 11:52:40|5596.84|5596.84|5595.78|5595.78|5596.84|5596.84|5595.78|5595.78|0
1638446000000|2021-12-02 11:53:20|5595.22|5595.22|5594.63|5594.63|5595.22|5595.22|5594.63|5594.63|0
1638446010000|2021-12-02 11:53:30|5593.93|5593.93|5594.74|5594.74|5594.98|5594.98|5593.93|5593.93|0
1638446020000|2021-12-02 11:53:40|5593.32|5593.32|5592.38|5592.38|5593.32|5593.32|5592.03|5592.03|0
1638446090000|2021-12-02 11:54:50|5592.74|5592.74|5593.34|5593.34|5593.34|5593.34|5592.74|5592.74|0
1638446110000|2021-12-02 11:55:10|5592.81|5592.81|5592.81|5592.81|5592.81|5592.81|5592.81|5592.81|0
1638446120000|2021-12-02 11:55:20|5592.56|5592.56|5592.56|5592.56|5592.56|5592.56|5592.56|5592.56|0
1638446180000|2021-12-02 11:56:20|5592.44|5592.44|5592.44|5592.44|5592.44|5592.44|5592.44|5592.44|0
1638446200000|2021-12-02 11:56:40|5592.8|5592.8|5592.44|5592.44|5592.8|5592.8|5592.44|5592.44|0
1638446230000|2021-12-02 11:57:10|5592.8|5592.8|5592.8|5592.8|5592.8|5592.8|5592.8|5592.8|0
1638446240000|2021-12-02 11:57:20|5592.09|5592.09|5591.98|5591.98|5592.09|5592.09|5591.98|5591.98|0
1638446270000|2021-12-02 11:57:50|5592.68|5592.68|5593.03|5593.03|5593.03|5593.03|5592.68|5592.68|0
1638446290000|2021-12-02 11:58:10|5592.33|5592.33|5592.33|5592.33|5592.33|5592.33|5592.33|5592.33|0
1638446300000|2021-12-02 11:58:20|5592.56|5592.56|5592.56|5592.56|5592.56|5592.56|5591.86|5591.86|0
1638446310000|2021-12-02 11:58:30|5592.91|5592.91|5592.91|5592.91|5592.91|5592.91|5592.91|5592.91|0
1638446320000|2021-12-02 11:58:40|5593.27|5593.27|5594.33|5594.33|5594.33|5594.33|5593.27|5593.27|0
1638446370000|2021-12-02 11:59:30|5594.09|5594.09|5593.59|5593.59|5594.33|5594.33|5593.59|5593.59|0
1638446380000|2021-12-02 11:59:40|5593.84|5593.84|5594.09|5594.09|5594.09|5594.09|5593.84|5593.84|0
1638446400000|2021-12-02 12:00:00|5594.32|5594.32|5594.21|5594.21|5594.32|5594.32|5594.09|5594.09|0
1638446410000|2021-12-02 12:00:10|5593.85|5593.85|5593.85|5593.85|5593.85|5593.85|5593.5|5593.5|0
1638446440000|2021-12-02 12:00:40|5594.19|5594.19|5594.81|5594.81|5594.81|5594.81|5594.19|5594.19|0
1638446450000|2021-12-02 12:00:50|5595.52|5595.52|5595.52|5595.52|5595.52|5595.52|5595.52|5595.52|0
1638446460000|2021-12-02 12:01:00|5595.76|5595.76|5595.76|5595.76|5595.76|5595.76|5595.76|5595.76|0
1638446510000|2021-12-02 12:01:50|5596.47|5596.47|5596.87|5596.87|5596.87|5596.87|5596.47|5596.47|0
1638446520000|2021-12-02 12:02:00|5597.12|5597.12|5597.58|5597.58|5597.58|5597.58|5597.12|5597.12|0
1638446530000|2021-12-02 12:02:10|5597.94|5597.94|5598.29|5598.29|5598.29|5598.29|5597.94|5597.94|0
1638446540000|2021-12-02 12:02:20|5597.94|5597.94|5597.94|5597.94|5597.94|5597.94|5597.94|5597.94|0
1638446550000|2021-12-02 12:02:30|5598.05|5598.05|5598.05|5598.05|5598.05|5598.05|5598.05|5598.05|0
1638446560000|2021-12-02 12:02:40|5597.7|5597.7|5597.95|5597.95|5597.95|5597.95|5597.7|5597.7|0
1638446600000|2021-12-02 12:03:20|5596.89|5596.89|5596.89|5596.89|5596.89|5596.89|5596.89|5596.89|0
1638446610000|2021-12-02 12:03:30|5596.19|5596.19|5596.19|5596.19|5596.19|5596.19|5596.19|5596.19|0
1638446620000|2021-12-02 12:03:40|5596.52|5596.52|5596.52|5596.52|5596.52|5596.52|5596.52|5596.52|0
1638446630000|2021-12-02 12:03:50|5596.41|5596.41|5596.41|5596.41|5596.41|5596.41|5596.41|5596.41|0
1638446640000|2021-12-02 12:04:00|5596.52|5596.52|5596.52|5596.52|5596.52|5596.52|5596.52|5596.52|0
1638446650000|2021-12-02 12:04:10|5596.88|5596.88|5596.88|5596.88|5596.88|5596.88|5596.88|5596.88|0
1638446690000|2021-12-02 12:04:50|5596.52|5596.52|5596.19|5596.19|5596.52|5596.52|5596.19|5596.19|0
1638446700000|2021-12-02 12:05:00|5595.94|5595.94|5594.54|5594.54|5595.94|5595.94|5594.54|5594.54|0
1638446710000|2021-12-02 12:05:10|5594.19|5594.19|5594.19|5594.19|5594.19|5594.19|5594.19|5594.19|0
1638446720000|2021-12-02 12:05:20|5593.69|5593.69|5593.94|5593.94|5593.94|5593.94|5593.69|5593.69|0
1638446730000|2021-12-02 12:05:30|5593.66|5593.66|5594.01|5594.01|5594.01|5594.01|5592.95|5592.95|0
1638446770000|2021-12-02 12:06:10|5593.66|5593.66|5594.01|5594.01|5594.01|5594.01|5593.66|5593.66|0
1638446790000|2021-12-02 12:06:30|5594.26|5594.26|5594.26|5594.26|5594.26|5594.26|5594.26|5594.26|0
1638446800000|2021-12-02 12:06:40|5594.97|5594.97|5594.97|5594.97|5594.97|5594.97|5594.97|5594.97|0
1638446830000|2021-12-02 12:07:10|5595.32|5595.32|5595.46|5595.46|5596.17|5596.17|5595.32|5595.32|0
1638446840000|2021-12-02 12:07:20|5596.52|5596.52|5596.52|5596.52|5596.52|5596.52|5596.52|5596.52|0
1638446850000|2021-12-02 12:07:30|5596.17|5596.17|5596.17|5596.17|5596.17|5596.17|5596.17|5596.17|0
1638446900000|2021-12-02 12:08:20|5597.13|5597.13|5597.13|5597.13|5597.13|5597.13|5597.13|5597.13|0
1638446910000|2021-12-02 12:08:30|5596.42|5596.42|5596.42|5596.42|5596.42|5596.42|5596.42|5596.42|0
1638446930000|2021-12-02 12:08:50|5596.65|5596.65|5596.65|5596.65|5596.65|5596.65|5596.65|5596.65|0
1638446940000|2021-12-02 12:09:00|5596.3|5596.3|5595.35|5595.35|5596.3|5596.3|5595.35|5595.35|0
1638446960000|2021-12-02 12:09:20|5595.11|5595.11|5595.47|5595.47|5595.47|5595.47|5595.11|5595.11|0
1638446980000|2021-12-02 12:09:40|5595.82|5595.82|5595.82|5595.82|5595.82|5595.82|5595.82|5595.82|0
1638446990000|2021-12-02 12:09:50|5595.94|5595.94|5594.88|5594.88|5595.94|5595.94|5594.88|5594.88|0
1638447010000|2021-12-02 12:10:10|5596.29|5596.29|5596.29|5596.29|5596.29|5596.29|5596.17|5596.17|0
1638447020000|2021-12-02 12:10:20|5595.94|5595.94|5595.58|5595.58|5595.94|5595.94|5595.23|5595.23|0
1638447030000|2021-12-02 12:10:30|5595.23|5595.23|5595.23|5595.23|5595.23|5595.23|5595.23|5595.23|0
1638447060000|2021-12-02 12:11:00|5595.48|5595.48|5595.48|5595.48|5595.48|5595.48|5595.48|5595.48|0
1638447070000|2021-12-02 12:11:10|5596.89|5596.89|5597.52|5597.52|5597.52|5597.52|5596.89|5596.89|0
1638447090000|2021-12-02 12:11:30|5598.23|5598.23|5598.46|5598.46|5598.46|5598.46|5598.23|5598.23|0
1638447100000|2021-12-02 12:11:40|5598.81|5598.81|5598.7|5598.7|5598.81|5598.81|5598.7|5598.7|0
1638447120000|2021-12-02 12:12:00|5598.81|5598.81|5597.76|5597.76|5599.52|5599.52|5597.4|5597.4|0
1638447130000|2021-12-02 12:12:10|5597.87|5597.87|5598.58|5598.58|5598.7|5598.7|5597.87|5597.87|0
1638447140000|2021-12-02 12:12:20|5598.46|5598.46|5598.46|5598.46|5598.46|5598.46|5598.46|5598.46|0
1638447150000|2021-12-02 12:12:30|5598.34|5598.34|5599.05|5599.05|5599.05|5599.05|5598.34|5598.34|0
1638447200000|2021-12-02 12:13:20|5600.11|5600.11|5600.11|5600.11|5600.11|5600.11|5600.11|5600.11|0
1638447230000|2021-12-02 12:13:50|5599.76|5599.76|5599.76|5599.76|5599.76|5599.76|5599.76|5599.76|0
1638447240000|2021-12-02 12:14:00|5599.05|5599.05|5599.05|5599.05|5599.05|5599.05|5599.05|5599.05|0
1638447280000|2021-12-02 12:14:40|5598.93|5598.93|5598.93|5598.93|5598.93|5598.93|5598.93|5598.93|0
1638447330000|2021-12-02 12:15:30|5599.29|5599.29|5599.29|5599.29|5599.29|5599.29|5599.29|5599.29|0
1638447340000|2021-12-02 12:15:40|5598.93|5598.93|5598.93|5598.93|5598.93|5598.93|5598.93|5598.93|0
1638447350000|2021-12-02 12:15:50|5598.82|5598.82|5598.82|5598.82|5598.82|5598.82|5598.82|5598.82|0
1638447360000|2021-12-02 12:16:00|5598.46|5598.46|5598.11|5598.11|5598.46|5598.46|5597.41|5597.41|0
1638447370000|2021-12-02 12:16:10|5599.52|5599.52|5599.52|5599.52|5599.88|5599.88|5599.52|5599.52|0
1638447380000|2021-12-02 12:16:20|5599.88|5599.88|5599.88|5599.88|5599.88|5599.88|5599.88|5599.88|0
1638447390000|2021-12-02 12:16:30|5599.64|5599.64|5599.64|5599.64|5599.64|5599.64|5599.64|5599.64|0
1638447400000|2021-12-02 12:16:40|5600.35|5600.35|5599.64|5599.64|5600.35|5600.35|5599.64|5599.64|0
1638447410000|2021-12-02 12:16:50|5599.29|5599.29|5599.29|5599.29|5599.29|5599.29|5599.29|5599.29|0
1638447420000|2021-12-02 12:17:00|5599.64|5599.64|5599.76|5599.76|5599.76|5599.76|5599.64|5599.64|0
1638447430000|2021-12-02 12:17:10|5600|5600|5600.33|5600.33|5600.33|5600.33|5600|5600|0
1638447470000|2021-12-02 12:17:50|5600.69|5600.69|5600.69|5600.69|5600.69|5600.69|5600.69|5600.69|0
1638447480000|2021-12-02 12:18:00|5600.57|5600.57|5600.57|5600.57|5600.57|5600.57|5600.57|5600.57|0
1638447500000|2021-12-02 12:18:20|5600.92|5600.92|5601.63|5601.63|5601.63|5601.63|5600.92|5600.92|0
1638447510000|2021-12-02 12:18:30|5602.16|5602.16|5603.38|5603.38|5603.38|5603.38|5601.8|5601.8|0
1638447520000|2021-12-02 12:18:40|5603.73|5603.73|5604.01|5604.01|5604.01|5604.01|5603.73|5603.73|0
1638447570000|2021-12-02 12:19:30|5604.36|5604.36|5604.36|5604.36|5604.36|5604.36|5604.36|5604.36|0
1638447590000|2021-12-02 12:19:50|5603.3|5603.3|5603.3|5603.3|5603.3|5603.3|5603.3|5603.3|0
1638447600000|2021-12-02 12:20:00|5603.55|5603.55|5604.14|5604.14|5604.14|5604.14|5603.55|5603.55|0
1638447610000|2021-12-02 12:20:10|5604.49|5604.49|5604.59|5604.59|5604.84|5604.84|5604.49|5604.49|0
1638447650000|2021-12-02 12:20:50|5604.84|5604.84|5604.84|5604.84|5604.84|5604.84|5604.84|5604.84|0
1638447660000|2021-12-02 12:21:00|5605.2|5605.2|5605.2|5605.2|5605.2|5605.2|5605.2|5605.2|0
1638447700000|2021-12-02 12:21:40|5606.61|5606.61|5606.61|5606.61|5606.61|5606.61|5606.61|5606.61|0
1638447730000|2021-12-02 12:22:10|5606.26|5606.26|5605.9|5605.9|5606.26|5606.26|5605.9|5605.9|0
1638447740000|2021-12-02 12:22:20|5606.92|5606.92|5606.92|5606.92|5607.26|5607.26|5606.92|5606.92|0
1638447750000|2021-12-02 12:22:30|5607.15|5607.15|5607.27|5607.27|5607.27|5607.27|5607.15|5607.15|0
1638447780000|2021-12-02 12:23:00|5607.77|5607.77|5607.77|5607.77|5607.77|5607.77|5607.77|5607.77|0
1638447810000|2021-12-02 12:23:30|5608.12|5608.12|5608.12|5608.12|5608.12|5608.12|5608.12|5608.12|0
1638447870000|2021-12-02 12:24:30|5608.47|5608.47|5608.59|5608.59|5608.59|5608.59|5608.47|5608.47|0
1638447900000|2021-12-02 12:25:00|5608.35|5608.35|5608.35|5608.35|5608.35|5608.35|5608.35|5608.35|0
1638447910000|2021-12-02 12:25:10|5608.47|5608.47|5608.47|5608.47|5608.47|5608.47|5608.47|5608.47|0
1638447920000|2021-12-02 12:25:20|5608.82|5608.82|5609.18|5609.18|5609.18|5609.18|5608.82|5608.82|0
1638447960000|2021-12-02 12:26:00|5610.38|5610.38|5610.38|5610.38|5610.38|5610.38|5610.38|5610.38|0
1638448000000|2021-12-02 12:26:40|5610.04|5610.04|5610.04|5610.04|5610.04|5610.04|5610.04|5610.04|0
1638448030000|2021-12-02 12:27:10|5610.4|5610.4|5609.69|5609.69|5610.4|5610.4|5609.69|5609.69|0
1638448040000|2021-12-02 12:27:20|5610.04|5610.04|5610.04|5610.04|5610.04|5610.04|5610.04|5610.04|0
1638448050000|2021-12-02 12:27:30|5609.69|5609.69|5609.09|5609.09|5609.69|5609.69|5609.09|5609.09|0
1638448060000|2021-12-02 12:27:40|5609.44|5609.44|5608.74|5608.74|5609.44|5609.44|5608.74|5608.74|0
1638448070000|2021-12-02 12:27:50|5608.38|5608.38|5608.38|5608.38|5608.38|5608.38|5608.38|5608.38|0
1638448090000|2021-12-02 12:28:10|5608.27|5608.27|5608.38|5608.38|5608.38|5608.38|5608.27|5608.27|0
1638448120000|2021-12-02 12:28:40|5609.09|5609.09|5608.03|5608.03|5609.09|5609.09|5608.03|5608.03|0
1638448130000|2021-12-02 12:28:50|5608.74|5608.74|5610.85|5610.85|5610.85|5610.85|5608.74|5608.74|0
1638448140000|2021-12-02 12:29:00|5610.15|5610.15|5610.15|5610.15|5610.5|5610.5|5610.15|5610.15|0
1638448180000|2021-12-02 12:29:40|5610.85|5610.85|5610.85|5610.85|5610.85|5610.85|5610.85|5610.85|0
1638448190000|2021-12-02 12:29:50|5610.5|5610.5|5610.5|5610.5|5610.5|5610.5|5610.5|5610.5|0
1638448200000|2021-12-02 12:30:00|5609.79|5609.79|5609.79|5609.79|5609.79|5609.79|5609.79|5609.79|0
1638448210000|2021-12-02 12:30:10|5609.09|5609.09|5608.03|5608.03|5609.09|5609.09|5608.03|5608.03|0
1638448220000|2021-12-02 12:30:20|5608.74|5608.74|5608.74|5608.74|5608.74|5608.74|5608.74|5608.74|0
1638448230000|2021-12-02 12:30:30|5608.5|5608.5|5608.03|5608.03|5608.5|5608.5|5608.03|5608.03|0
1638448240000|2021-12-02 12:30:40|5608.37|5608.37|5608.62|5608.62|5608.62|5608.62|5608.37|5608.37|0
1638448250000|2021-12-02 12:30:50|5608.97|5608.97|5608.27|5608.27|5608.97|5608.97|5608.27|5608.27|0
1638448270000|2021-12-02 12:31:10|5608.97|5608.97|5608.97|5608.97|5608.97|5608.97|5608.97|5608.97|0
1638448300000|2021-12-02 12:31:40|5609.09|5609.09|5609.09|5609.09|5609.09|5609.09|5609.09|5609.09|0
1638448320000|2021-12-02 12:32:00|5608.03|5608.03|5608.74|5608.74|5608.74|5608.74|5608.03|5608.03|0
1638448330000|2021-12-02 12:32:10|5609.44|5609.44|5609.21|5609.21|5609.44|5609.44|5609.21|5609.21|0
1638448350000|2021-12-02 12:32:30|5608.5|5608.5|5608.5|5608.5|5608.5|5608.5|5608.5|5608.5|0
1638448370000|2021-12-02 12:32:50|5608.86|5608.86|5608.97|5608.97|5608.97|5608.97|5608.86|5608.86|0
1638448380000|2021-12-02 12:33:00|5609.22|5609.22|5609.57|5609.57|5609.57|5609.57|5609.22|5609.22|0
1638448390000|2021-12-02 12:33:10|5609.46|5609.46|5609.57|5609.57|5609.57|5609.57|5609.46|5609.46|0
1638448400000|2021-12-02 12:33:20|5609.24|5609.24|5609.24|5609.24|5609.24|5609.24|5609.24|5609.24|0
1638448420000|2021-12-02 12:33:40|5608.53|5608.53|5608.53|5608.53|5608.53|5608.53|5608.53|5608.53|0
1638448430000|2021-12-02 12:33:50|5607.82|5607.82|5607.82|5607.82|5607.82|5607.82|5607.82|5607.82|0
1638448440000|2021-12-02 12:34:00|5608.53|5608.53|5608.18|5608.18|5608.53|5608.53|5608.18|5608.18|0
1638448450000|2021-12-02 12:34:10|5607.82|5607.82|5607.82|5607.82|5607.82|5607.82|5607.82|5607.82|0
1638448470000|2021-12-02 12:34:30|5608.1|5608.1|5608.1|5608.1|5608.1|5608.1|5608.1|5608.1|0
1638448480000|2021-12-02 12:34:40|5607.75|5607.75|5606.7|5606.7|5607.75|5607.75|5606.7|5606.7|0
1638448500000|2021-12-02 12:35:00|5606.35|5606.35|5607.41|5607.41|5607.41|5607.41|5606.35|5606.35|0
1638448520000|2021-12-02 12:35:20|5608.47|5608.47|5608.47|5608.47|5608.47|5608.47|5608.47|5608.47|0
1638448530000|2021-12-02 12:35:30|5608.72|5608.72|5610|5610|5610.35|5610.35|5608.72|5608.72|0
1638448540000|2021-12-02 12:35:40|5609.64|5609.64|5609.64|5609.64|5609.64|5609.64|5609.64|5609.64|0
1638448560000|2021-12-02 12:36:00|5610.35|5610.35|5610.35|5610.35|5610.35|5610.35|5610.35|5610.35|0
1638448570000|2021-12-02 12:36:10|5609.64|5609.64|5609.29|5609.29|5609.64|5609.64|5609.29|5609.29|0
1638448600000|2021-12-02 12:36:40|5609.63|5609.63|5609.63|5609.63|5609.63|5609.63|5609.63|5609.63|0
1638448620000|2021-12-02 12:37:00|5609.98|5609.98|5609.98|5609.98|5609.98|5609.98|5609.98|5609.98|0
1638448630000|2021-12-02 12:37:10|5609.63|5609.63|5609.63|5609.63|5609.63|5609.63|5609.63|5609.63|0
1638448700000|2021-12-02 12:38:20|5609.38|5609.38|5609.38|5609.38|5609.38|5609.38|5609.38|5609.38|0
1638448710000|2021-12-02 12:38:30|5609.66|5609.66|5609.66|5609.66|5609.66|5609.66|5609.66|5609.66|0
1638448720000|2021-12-02 12:38:40|5610.37|5610.37|5610.01|5610.01|5610.37|5610.37|5610.01|5610.01|0
1638448740000|2021-12-02 12:39:00|5609.66|5609.66|5609.66|5609.66|5609.66|5609.66|5609.66|5609.66|0
1638448750000|2021-12-02 12:39:10|5609.78|5609.78|5609.78|5609.78|5609.78|5609.78|5609.78|5609.78|0
1638448760000|2021-12-02 12:39:20|5609.07|5609.07|5609.07|5609.07|5609.07|5609.07|5609.07|5609.07|0
1638448770000|2021-12-02 12:39:30|5608.95|5608.95|5609.19|5609.19|5609.19|5609.19|5608.95|5608.95|0
1638448780000|2021-12-02 12:39:40|5609.54|5609.54|5609.89|5609.89|5609.89|5609.89|5609.54|5609.54|0
1638448800000|2021-12-02 12:40:00|5609.54|5609.54|5608.85|5608.85|5609.54|5609.54|5608.85|5608.85|0
1638448810000|2021-12-02 12:40:10|5608.5|5608.5|5608.6|5608.6|5608.85|5608.85|5608.5|5608.5|0
1638448820000|2021-12-02 12:40:20|5608.37|5608.37|5608.37|5608.37|5608.37|5608.37|5608.37|5608.37|0
1638448840000|2021-12-02 12:40:40|5608.25|5608.25|5608|5608|5608.25|5608.25|5608|5608|0
1638448860000|2021-12-02 12:41:00|5608.35|5608.35|5608.35|5608.35|5608.35|5608.35|5608.35|5608.35|0
1638448870000|2021-12-02 12:41:10|5608.71|5608.71|5608.35|5608.35|5608.71|5608.71|5608.35|5608.35|0
1638448890000|2021-12-02 12:41:30|5608|5608|5607.65|5607.65|5608|5608|5607.65|5607.65|0
1638448910000|2021-12-02 12:41:50|5607.3|5607.3|5607.3|5607.3|5607.3|5607.3|5607.3|5607.3|0
1638448920000|2021-12-02 12:42:00|5607.79|5607.79|5608.48|5608.48|5608.82|5608.82|5607.79|5607.79|0
1638448930000|2021-12-02 12:42:10|5608.84|5608.84|5608.84|5608.84|5608.84|5608.84|5608.84|5608.84|0
1638448960000|2021-12-02 12:42:40|5608.95|5608.95|5608.95|5608.95|5608.95|5608.95|5608.95|5608.95|0
1638448980000|2021-12-02 12:43:00|5610.37|5610.37|5610.37|5610.37|5610.37|5610.37|5610.01|5610.01|0
1638448990000|2021-12-02 12:43:10|5610.62|5610.62|5610.87|5610.87|5610.87|5610.87|5610.62|5610.62|0
1638449010000|2021-12-02 12:43:30|5610.51|5610.51|5610.51|5610.51|5610.51|5610.51|5610.51|5610.51|0
1638449020000|2021-12-02 12:43:40|5610.79|5610.79|5610.79|5610.79|5610.79|5610.79|5610.79|5610.79|0
1638449030000|2021-12-02 12:43:50|5611.13|5611.13|5611.13|5611.13|5611.13|5611.13|5611.13|5611.13|0
1638449040000|2021-12-02 12:44:00|5611.25|5611.25|5611.25|5611.25|5611.25|5611.25|5611.25|5611.25|0
1638449050000|2021-12-02 12:44:10|5611.59|5611.59|5611.59|5611.59|5611.59|5611.59|5611.59|5611.59|0
1638449080000|2021-12-02 12:44:40|5610.88|5610.88|5610.88|5610.88|5610.88|5610.88|5610.88|5610.88|0
1638449090000|2021-12-02 12:44:50|5611.94|5611.94|5612.29|5612.29|5612.29|5612.29|5611.94|5611.94|0
1638449100000|2021-12-02 12:45:00|5612.57|5612.57|5612.57|5612.57|5612.57|5612.57|5612.57|5612.57|0
1638449110000|2021-12-02 12:45:10|5613.63|5613.63|5613.63|5613.63|5613.63|5613.63|5613.63|5613.63|0
1638449180000|2021-12-02 12:46:20|5614.69|5614.69|5614.69|5614.69|5614.69|5614.69|5614.69|5614.69|0
1638449190000|2021-12-02 12:46:30|5615.4|5615.4|5615.4|5615.4|5615.4|5615.4|5615.4|5615.4|0
1638449210000|2021-12-02 12:46:50|5615.16|5615.16|5615.16|5615.16|5615.16|5615.16|5615.16|5615.16|0
1638449220000|2021-12-02 12:47:00|5615.44|5615.44|5615.44|5615.44|5615.44|5615.44|5615.44|5615.44|0
1638449230000|2021-12-02 12:47:10|5614.74|5614.74|5614.74|5614.74|5614.74|5614.74|5614.74|5614.74|0
1638449270000|2021-12-02 12:47:50|5614.4|5614.4|5614.4|5614.4|5614.4|5614.4|5614.4|5614.4|0
1638449280000|2021-12-02 12:48:00|5614.75|5614.75|5614.75|5614.75|5614.75|5614.75|5614.75|5614.75|0
1638449290000|2021-12-02 12:48:10|5615.45|5615.45|5616.13|5616.13|5616.13|5616.13|5615.45|5615.45|0
1638449310000|2021-12-02 12:48:30|5616.47|5616.47|5618.59|5618.59|5618.59|5618.59|5616.47|5616.47|0
1638449340000|2021-12-02 12:49:00|5618.23|5618.23|5617.88|5617.88|5618.23|5618.23|5617.88|5617.88|0
1638449350000|2021-12-02 12:49:10|5618.88|5618.88|5618.88|5618.88|5618.88|5618.88|5618.88|5618.88|0
1638449360000|2021-12-02 12:49:20|5618.99|5618.99|5618.99|5618.99|5618.99|5618.99|5618.99|5618.99|0
1638449370000|2021-12-02 12:49:30|5618.88|5618.88|5619.11|5619.11|5619.11|5619.11|5618.88|5618.88|0
1638449400000|2021-12-02 12:50:00|5619.34|5619.34|5619.23|5619.23|5619.34|5619.34|5619.23|5619.23|0
1638449410000|2021-12-02 12:50:10|5619.11|5619.11|5618.88|5618.88|5619.11|5619.11|5618.88|5618.88|0
1638449420000|2021-12-02 12:50:20|5618.76|5618.76|5618.76|5618.76|5618.76|5618.76|5618.76|5618.76|0
1638449440000|2021-12-02 12:50:40|5619.38|5619.38|5621.74|5621.74|5621.74|5621.74|5619.38|5619.38|0
1638449450000|2021-12-02 12:50:50|5621.86|5621.86|5620.46|5620.46|5621.86|5621.86|5620.35|5620.35|0
1638449460000|2021-12-02 12:51:00|5618.7|5618.7|5617.99|5617.99|5618.7|5618.7|5617.99|5617.99|0
1638449470000|2021-12-02 12:51:10|5618.7|5618.7|5618.7|5618.7|5618.7|5618.7|5618.7|5618.7|0
1638449520000|2021-12-02 12:52:00|5619.76|5619.76|5619.4|5619.4|5619.76|5619.76|5619.4|5619.4|0
1638449530000|2021-12-02 12:52:10|5619.05|5619.05|5619.4|5619.4|5619.4|5619.4|5619.05|5619.05|0
1638449540000|2021-12-02 12:52:20|5619.64|5619.64|5619.64|5619.64|5619.64|5619.64|5619.64|5619.64|0
1638449560000|2021-12-02 12:52:40|5619.4|5619.4|5619.4|5619.4|5619.4|5619.4|5619.4|5619.4|0
1638449580000|2021-12-02 12:53:00|5619.76|5619.76|5619.76|5619.76|5619.76|5619.76|5619.76|5619.76|0
1638449590000|2021-12-02 12:53:10|5619.4|5619.4|5619.52|5619.52|5619.52|5619.52|5619.4|5619.4|0
1638449600000|2021-12-02 12:53:20|5618.81|5618.81|5619.77|5619.77|5619.77|5619.77|5618.81|5618.81|0
1638449620000|2021-12-02 12:53:40|5620.48|5620.48|5620.48|5620.48|5620.48|5620.48|5620.48|5620.48|0
1638449630000|2021-12-02 12:53:50|5620.81|5620.81|5620.11|5620.11|5620.81|5620.81|5620.11|5620.11|0
1638449640000|2021-12-02 12:54:00|5620.46|5620.46|5620.46|5620.46|5620.46|5620.46|5620.46|5620.46|0
1638449660000|2021-12-02 12:54:20|5620.12|5620.12|5620|5620|5620.35|5620.35|5620|5620|0
1638449680000|2021-12-02 12:54:40|5618.94|5618.94|5618.94|5618.94|5618.94|5618.94|5618.94|5618.94|0
1638449740000|2021-12-02 12:55:40|5618.59|5618.59|5618.59|5618.59|5618.59|5618.59|5618.59|5618.59|0
1638449750000|2021-12-02 12:55:50|5618.47|5618.47|5618.47|5618.47|5618.47|5618.47|5618.47|5618.47|0
1638449760000|2021-12-02 12:56:00|5617.41|5617.41|5617.41|5617.41|5617.41|5617.41|5617.41|5617.41|0
1638449780000|2021-12-02 12:56:20|5617.06|5617.06|5616.81|5616.81|5617.06|5617.06|5616.81|5616.81|0
1638449790000|2021-12-02 12:56:30|5617.31|5617.31|5617.06|5617.06|5617.31|5617.31|5617.06|5617.06|0
1638449810000|2021-12-02 12:56:50|5617.41|5617.41|5617.41|5617.41|5617.41|5617.41|5617.41|5617.41|0
1638449820000|2021-12-02 12:57:00|5617.06|5617.06|5617.06|5617.06|5617.06|5617.06|5617.06|5617.06|0
1638449840000|2021-12-02 12:57:20|5617.41|5617.41|5617.41|5617.41|5617.41|5617.41|5617.41|5617.41|0
1638449850000|2021-12-02 12:57:30|5618.82|5618.82|5618.82|5618.82|5618.82|5618.82|5618.82|5618.82|0
1638449860000|2021-12-02 12:57:40|5619.07|5619.07|5619.07|5619.07|5619.07|5619.07|5619.07|5619.07|0
1638449880000|2021-12-02 12:58:00|5619.78|5619.78|5620.13|5620.13|5620.48|5620.48|5619.78|5619.78|0
1638449890000|2021-12-02 12:58:10|5620.01|5620.01|5620.01|5620.01|5620.01|5620.01|5620.01|5620.01|0
1638449900000|2021-12-02 12:58:20|5619.31|5619.31|5619.31|5619.31|5619.31|5619.31|5619.31|5619.31|0
1638449910000|2021-12-02 12:58:30|5618.6|5618.6|5618.6|5618.6|5618.6|5618.6|5618.6|5618.6|0
1638449930000|2021-12-02 12:58:50|5618.48|5618.48|5618.48|5618.48|5618.48|5618.48|5618.48|5618.48|0
1638449950000|2021-12-02 12:59:10|5620.6|5620.6|5620.6|5620.6|5620.6|5620.6|5620.6|5620.6|0
1638449960000|2021-12-02 12:59:20|5620.25|5620.25|5621.29|5621.29|5621.29|5621.29|5620.25|5620.25|0
1638449970000|2021-12-02 12:59:30|5622.35|5622.35|5622.35|5622.35|5622.35|5622.35|5622.35|5622.35|0
1638450000000|2021-12-02 13:00:00|5622.69|5622.69|5623.03|5623.03|5623.03|5623.03|5622.69|5622.69|0
1638450030000|2021-12-02 13:00:30|5623.31|5623.31|5623.31|5623.31|5623.31|5623.31|5623.31|5623.31|0
1638450040000|2021-12-02 13:00:40|5624.02|5624.02|5624.5|5624.5|5624.5|5624.5|5624.02|5624.02|0
1638450050000|2021-12-02 13:00:50|5625.56|5625.56|5625.56|5625.56|5625.56|5625.56|5625.56|5625.56|0
1638450060000|2021-12-02 13:01:00|5625.81|5625.81|5625.81|5625.81|5625.81|5625.81|5625.81|5625.81|0
1638450130000|2021-12-02 13:02:10|5625.92|5625.92|5625.81|5625.81|5625.92|5625.92|5625.81|5625.81|0
1638450160000|2021-12-02 13:02:40|5626.51|5626.51|5626.51|5626.51|5626.51|5626.51|5626.51|5626.51|0
1638450170000|2021-12-02 13:02:50|5626.86|5626.86|5626.86|5626.86|5626.86|5626.86|5626.86|5626.86|0
1638450180000|2021-12-02 13:03:00|5627.22|5627.22|5627.22|5627.22|5627.22|5627.22|5627.22|5627.22|0
1638450210000|2021-12-02 13:03:30|5627.92|5627.92|5627.57|5627.57|5627.92|5627.92|5627.57|5627.57|0
1638450240000|2021-12-02 13:04:00|5626.51|5626.51|5626.51|5626.51|5626.51|5626.51|5626.51|5626.51|0
1638450250000|2021-12-02 13:04:10|5626.16|5626.16|5626.16|5626.16|5626.16|5626.16|5626.16|5626.16|0
1638450270000|2021-12-02 13:04:30|5626.39|5626.39|5626.39|5626.39|5626.39|5626.39|5626.39|5626.39|0
1638450280000|2021-12-02 13:04:40|5626.63|5626.63|5626.99|5626.99|5626.99|5626.99|5626.63|5626.63|0
1638450290000|2021-12-02 13:04:50|5626.74|5626.74|5626.74|5626.74|5626.74|5626.74|5626.74|5626.74|0
1638450310000|2021-12-02 13:05:10|5627.1|5627.1|5626.63|5626.63|5627.1|5627.1|5626.63|5626.63|0
1638450330000|2021-12-02 13:05:30|5626.98|5626.98|5627.33|5627.33|5627.33|5627.33|5626.98|5626.98|0
1638450340000|2021-12-02 13:05:40|5626.83|5626.83|5626.83|5626.83|5626.83|5626.83|5626.83|5626.83|0
1638450360000|2021-12-02 13:06:00|5627.19|5627.19|5627.07|5627.07|5627.19|5627.19|5627.07|5627.07|0
1638450390000|2021-12-02 13:06:30|5627.78|5627.78|5628.13|5628.13|5628.13|5628.13|5627.78|5627.78|0
1638450400000|2021-12-02 13:06:40|5628.48|5628.48|5628.48|5628.48|5628.48|5628.48|5628.48|5628.48|0
1638450430000|2021-12-02 13:07:10|5628.84|5628.84|5628.84|5628.84|5628.84|5628.84|5628.84|5628.84|0
1638450440000|2021-12-02 13:07:20|5628.95|5628.95|5628.95|5628.95|5628.95|5628.95|5628.95|5628.95|0
1638450450000|2021-12-02 13:07:30|5628.6|5628.6|5628.6|5628.6|5628.6|5628.6|5628.6|5628.6|0
1638450460000|2021-12-02 13:07:40|5628.94|5628.94|5628.94|5628.94|5628.94|5628.94|5628.94|5628.94|0
1638450470000|2021-12-02 13:07:50|5628.6|5628.6|5628.6|5628.6|5628.6|5628.6|5628.6|5628.6|0
1638450490000|2021-12-02 13:08:10|5628.85|5628.85|5628.85|5628.85|5628.85|5628.85|5628.85|5628.85|0
1638450500000|2021-12-02 13:08:20|5629.13|5629.13|5629.13|5629.13|5629.13|5629.13|5629.13|5629.13|0
1638450540000|2021-12-02 13:09:00|5629.01|5629.01|5629.47|5629.47|5629.47|5629.47|5629.01|5629.01|0
1638450550000|2021-12-02 13:09:10|5629.13|5629.13|5629.13|5629.13|5629.13|5629.13|5629.13|5629.13|0
1638450570000|2021-12-02 13:09:30|5629.41|5629.41|5629.41|5629.41|5629.41|5629.41|5629.41|5629.41|0
1638450590000|2021-12-02 13:09:50|5629.76|5629.76|5629.76|5629.76|5629.76|5629.76|5629.76|5629.76|0
1638450600000|2021-12-02 13:10:00|5630.11|5630.11|5630.46|5630.46|5630.46|5630.46|5630.11|5630.11|0
1638450620000|2021-12-02 13:10:20|5630.11|5630.11|5630.11|5630.11|5630.11|5630.11|5630.11|5630.11|0
1638450640000|2021-12-02 13:10:40|5629.05|5629.05|5629.05|5629.05|5629.05|5629.05|5629.05|5629.05|0
1638450700000|2021-12-02 13:11:40|5629.8|5629.8|5629.8|5629.8|5629.8|5629.8|5629.8|5629.8|0
1638450710000|2021-12-02 13:11:50|5630.86|5630.86|5630.86|5630.86|5630.86|5630.86|5630.86|5630.86|0
1638450720000|2021-12-02 13:12:00|5631.11|5631.11|5631.11|5631.11|5631.11|5631.11|5631.11|5631.11|0
1638450740000|2021-12-02 13:12:20|5630.75|5630.75|5631.11|5631.11|5631.11|5631.11|5630.75|5630.75|0
1638450780000|2021-12-02 13:13:00|5631.22|5631.22|5631.34|5631.34|5631.34|5631.34|5631.22|5631.22|0
1638450790000|2021-12-02 13:13:10|5631.69|5631.69|5631.69|5631.69|5631.69|5631.69|5631.69|5631.69|0
1638450800000|2021-12-02 13:13:20|5631.58|5631.58|5631.46|5631.46|5631.58|5631.58|5631.46|5631.46|0
1638450840000|2021-12-02 13:14:00|5631.81|5631.81|5631.81|5631.81|5631.81|5631.81|5631.81|5631.81|0
1638450850000|2021-12-02 13:14:10|5632.17|5632.17|5632.52|5632.52|5632.52|5632.52|5632.17|5632.17|0
1638450860000|2021-12-02 13:14:20|5632.8|5632.8|5632.8|5632.8|5632.8|5632.8|5632.8|5632.8|0
1638450880000|2021-12-02 13:14:40|5633.5|5633.5|5633.62|5633.62|5633.62|5633.62|5633.5|5633.5|0
1638450890000|2021-12-02 13:14:50|5633.74|5633.74|5633.03|5633.03|5633.74|5633.74|5633.03|5633.03|0
1638450900000|2021-12-02 13:15:00|5631.97|5631.97|5631.97|5631.97|5631.97|5631.97|5631.97|5631.97|0
1638450910000|2021-12-02 13:15:10|5631.72|5631.72|5631.72|5631.72|5631.72|5631.72|5631.72|5631.72|0
1638450980000|2021-12-02 13:16:20|5631.44|5631.44|5631.44|5631.44|5631.44|5631.44|5631.44|5631.44|0
1638451000000|2021-12-02 13:16:40|5630.74|5630.74|5630.74|5630.74|5630.74|5630.74|5630.74|5630.74|0
1638451020000|2021-12-02 13:17:00|5631.09|5631.09|5632.88|5632.88|5632.88|5632.88|5631.09|5631.09|0
1638451030000|2021-12-02 13:17:10|5633.24|5633.24|5633.35|5633.35|5633.35|5633.35|5633.24|5633.24|0
1638451040000|2021-12-02 13:17:20|5633|5633|5632.77|5632.77|5633|5633|5632.65|5632.65|0
1638451050000|2021-12-02 13:17:30|5632.65|5632.65|5632.65|5632.65|5632.65|5632.65|5632.65|5632.65|0
1638451070000|2021-12-02 13:17:50|5633.33|5633.33|5633.71|5633.71|5633.71|5633.71|5632.65|5632.65|0
1638451090000|2021-12-02 13:18:10|5633|5633|5633|5633|5633|5633|5633|5633|0
1638451100000|2021-12-02 13:18:20|5633.24|5633.24|5633.93|5633.93|5633.93|5633.93|5633.24|5633.24|0
1638451110000|2021-12-02 13:18:30|5634.28|5634.28|5634.64|5634.64|5634.64|5634.64|5634.28|5634.28|0
1638451120000|2021-12-02 13:18:40|5634.28|5634.28|5634.28|5634.28|5634.28|5634.28|5634.28|5634.28|0
1638451130000|2021-12-02 13:18:50|5634.52|5634.52|5634.52|5634.52|5634.52|5634.52|5634.52|5634.52|0
1638451140000|2021-12-02 13:19:00|5633.1|5633.1|5633.1|5633.1|5633.1|5633.1|5633.1|5633.1|0
1638451180000|2021-12-02 13:19:40|5632.05|5632.05|5632.05|5632.05|5632.05|5632.05|5632.05|5632.05|0
1638451190000|2021-12-02 13:19:50|5632.4|5632.4|5632.4|5632.4|5632.4|5632.4|5632.4|5632.4|0
1638451240000|2021-12-02 13:20:40|5632.75|5632.75|5632.75|5632.75|5632.75|5632.75|5632.75|5632.75|0
1638451260000|2021-12-02 13:21:00|5633.46|5633.46|5633.46|5633.46|5633.46|5633.46|5633.46|5633.46|0
1638451320000|2021-12-02 13:22:00|5633.57|5633.57|5633.57|5633.57|5633.57|5633.57|5633.57|5633.57|0
1638451340000|2021-12-02 13:22:20|5633.3|5633.3|5633.3|5633.3|5633.3|5633.3|5633.3|5633.3|0
1638451370000|2021-12-02 13:22:50|5633.65|5633.65|5633.65|5633.65|5633.65|5633.65|5633.65|5633.65|0
1638451380000|2021-12-02 13:23:00|5633.3|5633.3|5632.69|5632.69|5633.3|5633.3|5632.69|5632.69|0
1638451390000|2021-12-02 13:23:10|5633.4|5633.4|5633.4|5633.4|5633.4|5633.4|5633.4|5633.4|0
1638451410000|2021-12-02 13:23:30|5633.05|5633.05|5633.05|5633.05|5633.05|5633.05|5633.05|5633.05|0
1638451420000|2021-12-02 13:23:40|5632.69|5632.69|5632.69|5632.69|5632.69|5632.69|5632.69|5632.69|0
1638451430000|2021-12-02 13:23:50|5633.05|5633.05|5633.05|5633.05|5633.05|5633.05|5633.05|5633.05|0
1638451440000|2021-12-02 13:24:00|5631.99|5631.99|5631.99|5631.99|5631.99|5631.99|5631.99|5631.99|0
1638451450000|2021-12-02 13:24:10|5631.63|5631.63|5630.82|5630.82|5631.63|5631.63|5630.71|5630.71|0
1638451470000|2021-12-02 13:24:30|5630.55|5630.55|5630.55|5630.55|5630.55|5630.55|5630.55|5630.55|0
1638451500000|2021-12-02 13:25:00|5630.9|5630.9|5631.25|5631.25|5631.25|5631.25|5630.9|5630.9|0
1638451510000|2021-12-02 13:25:10|5631.96|5631.96|5632.54|5632.54|5632.54|5632.54|5631.96|5631.96|0
1638451520000|2021-12-02 13:25:20|5632.31|5632.31|5631.84|5631.84|5632.31|5632.31|5631.84|5631.84|0
1638451540000|2021-12-02 13:25:40|5630.43|5630.43|5629.93|5629.93|5630.43|5630.43|5629.93|5629.93|0
1638451560000|2021-12-02 13:26:00|5629.23|5629.23|5629.23|5629.23|5629.23|5629.23|5629.23|5629.23|0
1638451570000|2021-12-02 13:26:10|5629.34|5629.34|5629.34|5629.34|5629.34|5629.34|5629.34|5629.34|0
1638451600000|2021-12-02 13:26:40|5627.24|5627.24|5627.24|5627.24|5627.24|5627.24|5627.24|5627.24|0
1638451620000|2021-12-02 13:27:00|5627.58|5627.58|5628.64|5628.64|5628.64|5628.64|5627.58|5627.58|0
1638451640000|2021-12-02 13:27:20|5628.99|5628.99|5628.99|5628.99|5628.99|5628.99|5628.99|5628.99|0
1638451650000|2021-12-02 13:27:30|5628.87|5628.87|5628.87|5628.87|5628.87|5628.87|5628.87|5628.87|0
1638451670000|2021-12-02 13:27:50|5629.23|5629.23|5629.11|5629.11|5629.23|5629.23|5629.11|5629.11|0
1638451680000|2021-12-02 13:28:00|5629.81|5629.81|5630.06|5630.06|5630.06|5630.06|5629.81|5629.81|0
1638451690000|2021-12-02 13:28:10|5630.77|5630.77|5630.77|5630.77|5630.77|5630.77|5630.77|5630.77|0
1638451720000|2021-12-02 13:28:40|5630.65|5630.65|5630.65|5630.65|5630.65|5630.65|5630.65|5630.65|0
1638451730000|2021-12-02 13:28:50|5631.01|5631.01|5630.65|5630.65|5631.01|5631.01|5630.65|5630.65|0
1638451800000|2021-12-02 13:30:00|5630.89|5630.89|5630.89|5630.89|5630.89|5630.89|5630.89|5630.89|0
1638451810000|2021-12-02 13:30:10|5631|5631|5631|5631|5631|5631|5631|5631|0
1638451820000|2021-12-02 13:30:20|5631.36|5631.36|5631.36|5631.36|5631.36|5631.36|5631.36|5631.36|0
1638451850000|2021-12-02 13:30:50|5631.71|5631.71|5632.4|5632.4|5632.4|5632.4|5631.71|5631.71|0
1638451860000|2021-12-02 13:31:00|5632.05|5632.05|5632.05|5632.05|5632.05|5632.05|5632.05|5632.05|0
1638451910000|2021-12-02 13:31:50|5632.28|5632.28|5632.28|5632.28|5632.28|5632.28|5632.28|5632.28|0
1638451920000|2021-12-02 13:32:00|5631.58|5631.58|5631.58|5631.58|5631.58|5631.58|5631.58|5631.58|0
1638451930000|2021-12-02 13:32:10|5630.52|5630.52|5631.58|5631.58|5631.58|5631.58|5630.52|5630.52|0
1638451950000|2021-12-02 13:32:30|5631.91|5631.91|5631.91|5631.91|5631.91|5631.91|5631.91|5631.91|0
1638451980000|2021-12-02 13:33:00|5633.33|5633.33|5633.31|5633.31|5633.33|5633.33|5632.62|5632.62|0
1638452080000|2021-12-02 13:34:40|5633.06|5633.06|5633.06|5633.06|5633.06|5633.06|5633.06|5633.06|0
1638452090000|2021-12-02 13:34:50|5632.39|5632.39|5632.39|5632.39|5632.39|5632.39|5632.39|5632.39|0
1638452100000|2021-12-02 13:35:00|5630.97|5630.97|5630.64|5630.64|5630.97|5630.97|5630.64|5630.64|0
1638452110000|2021-12-02 13:35:10|5630.39|5630.39|5629.67|5629.67|5630.39|5630.39|5629.33|5629.33|0
1638452120000|2021-12-02 13:35:20|5630.37|5630.37|5630.37|5630.37|5630.37|5630.37|5630.37|5630.37|0
1638452130000|2021-12-02 13:35:30|5631.08|5631.08|5631.08|5631.08|5631.08|5631.08|5631.08|5631.08|0
1638452140000|2021-12-02 13:35:40|5630.73|5630.73|5630.73|5630.73|5630.73|5630.73|5630.73|5630.73|0
1638452160000|2021-12-02 13:36:00|5630.02|5630.02|5630.02|5630.02|5631.08|5631.08|5630.02|5630.02|0
1638452190000|2021-12-02 13:36:30|5628.96|5628.96|5628.96|5628.96|5628.96|5628.96|5628.96|5628.96|0
1638452220000|2021-12-02 13:37:00|5629.31|5629.31|5631.33|5631.33|5631.33|5631.33|5629.31|5629.31|0
1638452230000|2021-12-02 13:37:10|5631.68|5631.68|5631.68|5631.68|5631.68|5631.68|5631.68|5631.68|0
1638452240000|2021-12-02 13:37:20|5632.02|5632.02|5632.02|5632.02|5632.02|5632.02|5632.02|5632.02|0
1638452310000|2021-12-02 13:38:30|5631.67|5631.67|5632.02|5632.02|5632.02|5632.02|5631.67|5631.67|0
1638452330000|2021-12-02 13:38:50|5631.34|5631.34|5631.34|5631.34|5631.34|5631.34|5631.34|5631.34|0
1638452360000|2021-12-02 13:39:20|5631.22|5631.22|5631.22|5631.22|5631.22|5631.22|5631.22|5631.22|0
1638452370000|2021-12-02 13:39:30|5630.98|5630.98|5630.27|5630.27|5630.98|5630.98|5630.27|5630.27|0
1638452390000|2021-12-02 13:39:50|5629.56|5629.56|5629.77|5629.77|5630.13|5630.13|5629.07|5629.07|0
1638452400000|2021-12-02 13:40:00|5630.48|5630.48|5630.63|5630.63|5630.63|5630.63|5630.13|5630.13|0
1638452430000|2021-12-02 13:40:30|5630.98|5630.98|5630.98|5630.98|5630.98|5630.98|5630.98|5630.98|0
1638452440000|2021-12-02 13:40:40|5630.63|5630.63|5630.63|5630.63|5630.63|5630.63|5630.63|5630.63|0
1638452470000|2021-12-02 13:41:10|5629.92|5629.92|5630.63|5630.63|5630.63|5630.63|5629.92|5629.92|0
1638452490000|2021-12-02 13:41:30|5630.27|5630.27|5630.27|5630.27|5630.27|5630.27|5630.27|5630.27|0
1638452510000|2021-12-02 13:41:50|5630.16|5630.16|5629.8|5629.8|5630.16|5630.16|5629.8|5629.8|0
1638452540000|2021-12-02 13:42:20|5629.69|5629.69|5629.57|5629.57|5629.69|5629.69|5629.57|5629.57|0
1638452550000|2021-12-02 13:42:30|5629.45|5629.45|5629.34|5629.34|5629.45|5629.45|5629.34|5629.34|0
1638452580000|2021-12-02 13:43:00|5628.28|5628.28|5628.63|5628.63|5628.63|5628.63|5628.28|5628.28|0
1638452600000|2021-12-02 13:43:20|5628.28|5628.28|5628.28|5628.28|5628.28|5628.28|5628.28|5628.28|0
1638452610000|2021-12-02 13:43:30|5628.51|5628.51|5628.51|5628.51|5628.51|5628.51|5628.51|5628.51|0
1638452620000|2021-12-02 13:43:40|5628.63|5628.63|5628.75|5628.75|5628.75|5628.75|5628.63|5628.63|0
1638452630000|2021-12-02 13:43:50|5629.08|5629.08|5629.08|5629.08|5629.08|5629.08|5629.08|5629.08|0
1638452650000|2021-12-02 13:44:10|5629.33|5629.33|5629.22|5629.22|5629.33|5629.33|5629.22|5629.22|0
1638452680000|2021-12-02 13:44:40|5629.45|5629.45|5629.45|5629.45|5629.45|5629.45|5629.45|5629.45|0
1638452700000|2021-12-02 13:45:00|5629.1|5629.1|5629.45|5629.45|5629.8|5629.8|5629.1|5629.1|0
1638452710000|2021-12-02 13:45:10|5629.1|5629.1|5629.1|5629.1|5629.1|5629.1|5629.1|5629.1|0
1638452730000|2021-12-02 13:45:30|5629.8|5629.8|5629.8|5629.8|5629.8|5629.8|5629.8|5629.8|0
1638452760000|2021-12-02 13:46:00|5629.55|5629.55|5629.2|5629.2|5629.55|5629.55|5629.2|5629.2|0
1638452800000|2021-12-02 13:46:40|5628.85|5628.85|5629.91|5629.91|5629.91|5629.91|5628.85|5628.85|0
1638452810000|2021-12-02 13:46:50|5629.2|5629.2|5629.2|5629.2|5629.2|5629.2|5629.2|5629.2|0
1638452830000|2021-12-02 13:47:10|5630.26|5630.26|5630.26|5630.26|5630.26|5630.26|5630.26|5630.26|0
1638452890000|2021-12-02 13:48:10|5630.61|5630.61|5630.38|5630.38|5630.61|5630.61|5630.38|5630.38|0
1638452900000|2021-12-02 13:48:20|5630.5|5630.5|5630.5|5630.5|5630.5|5630.5|5630.5|5630.5|0
1638452940000|2021-12-02 13:49:00|5629.09|5629.09|5624.49|5624.49|5629.09|5629.09|5624.49|5624.49|0
1638452950000|2021-12-02 13:49:10|5624.37|5624.37|5625.21|5625.21|5625.21|5625.21|5624.37|5624.37|0
1638452960000|2021-12-02 13:49:20|5625.91|5625.91|5626.96|5626.96|5626.96|5626.96|5625.91|5625.91|0
1638452970000|2021-12-02 13:49:30|5627.07|5627.07|5626.96|5626.96|5627.07|5627.07|5626.96|5626.96|0
1638453000000|2021-12-02 13:50:00|5626.25|5626.25|5626.13|5626.13|5626.25|5626.25|5626.13|5626.13|0
1638453020000|2021-12-02 13:50:20|5626.41|5626.41|5626.41|5626.41|5626.41|5626.41|5626.41|5626.41|0
1638453030000|2021-12-02 13:50:30|5626.3|5626.3|5625.94|5625.94|5626.3|5626.3|5625.94|5625.94|0
1638453050000|2021-12-02 13:50:50|5625.83|5625.83|5625.83|5625.83|5625.83|5625.83|5625.83|5625.83|0
1638453060000|2021-12-02 13:51:00|5626.18|5626.18|5625.83|5625.83|5626.18|5626.18|5625.83|5625.83|0
1638453100000|2021-12-02 13:51:40|5626.53|5626.53|5626.53|5626.53|5626.53|5626.53|5626.53|5626.53|0
1638453110000|2021-12-02 13:51:50|5626.18|5626.18|5626.18|5626.18|5626.18|5626.18|5626.18|5626.18|0
1638453120000|2021-12-02 13:52:00|5627.24|5627.24|5627.24|5627.24|5627.24|5627.24|5627.24|5627.24|0
1638453140000|2021-12-02 13:52:20|5627.35|5627.35|5626.75|5626.75|5627.35|5627.35|5626.75|5626.75|0
1638453170000|2021-12-02 13:52:50|5626.41|5626.41|5626.41|5626.41|5626.41|5626.41|5626.41|5626.41|0
1638453190000|2021-12-02 13:53:10|5627.12|5627.12|5628.75|5628.75|5628.75|5628.75|5627.12|5627.12|0
1638453200000|2021-12-02 13:53:20|5629|5629|5629|5629|5629|5629|5629|5629|0
1638453210000|2021-12-02 13:53:30|5628.65|5628.65|5628.18|5628.18|5628.65|5628.65|5628.18|5628.18|0
1638453240000|2021-12-02 13:54:00|5627.93|5627.93|5627.23|5627.23|5627.93|5627.93|5627.23|5627.23|0
1638453250000|2021-12-02 13:54:10|5627.35|5627.35|5627.35|5627.35|5627.35|5627.35|5627.35|5627.35|0
1638453280000|2021-12-02 13:54:40|5627|5627|5627|5627|5627|5627|5626.88|5626.88|0
1638453300000|2021-12-02 13:55:00|5626.76|5626.76|5627|5627|5627|5627|5626.76|5626.76|0
1638453320000|2021-12-02 13:55:20|5626.64|5626.64|5627|5627|5627|5627|5626.64|5626.64|0
1638453340000|2021-12-02 13:55:40|5627.33|5627.33|5627.33|5627.33|5627.33|5627.33|5627.33|5627.33|0
1638453360000|2021-12-02 13:56:00|5627.57|5627.57|5627.57|5627.57|5627.57|5627.57|5627.57|5627.57|0
1638453380000|2021-12-02 13:56:20|5627.85|5627.85|5627.85|5627.85|5627.85|5627.85|5627.85|5627.85|0
1638453400000|2021-12-02 13:56:40|5628.2|5628.2|5630.32|5630.32|5630.32|5630.32|5627.85|5627.85|0
1638453430000|2021-12-02 13:57:10|5630.2|5630.2|5630.2|5630.2|5630.2|5630.2|5630.2|5630.2|0
1638453460000|2021-12-02 13:57:40|5630.32|5630.32|5630.32|5630.32|5630.32|5630.32|5630.32|5630.32|0
1638453470000|2021-12-02 13:57:50|5630.67|5630.67|5630.67|5630.67|5630.67|5630.67|5630.67|5630.67|0
1638453480000|2021-12-02 13:58:00|5629.96|5629.96|5629.96|5629.96|5629.96|5629.96|5629.96|5629.96|0
1638453500000|2021-12-02 13:58:20|5629.26|5629.26|5628.91|5628.91|5629.26|5629.26|5628.91|5628.91|0
1638453510000|2021-12-02 13:58:30|5629.26|5629.26|5629.51|5629.51|5629.51|5629.51|5629.26|5629.26|0
1638453540000|2021-12-02 13:59:00|5630.19|5630.19|5631.85|5631.85|5631.85|5631.85|5630.19|5630.19|0
1638453550000|2021-12-02 13:59:10|5631.61|5631.61|5632.43|5632.43|5632.43|5632.43|5631.61|5631.61|0
1638453560000|2021-12-02 13:59:20|5632.68|5632.68|5631.16|5631.16|5632.68|5632.68|5631.16|5631.16|0
1638453570000|2021-12-02 13:59:30|5631.04|5631.04|5631.04|5631.04|5631.04|5631.04|5631.04|5631.04|0
1638453590000|2021-12-02 13:59:50|5630.69|5630.69|5629.98|5629.98|5630.69|5630.69|5629.98|5629.98|0
1638453600000|2021-12-02 14:00:00|5630.1|5630.1|5630.38|5630.38|5630.38|5630.38|5630.1|5630.1|0
1638453610000|2021-12-02 14:00:10|5630.73|5630.73|5630.73|5630.73|5630.73|5630.73|5630.73|5630.73|0
1638453620000|2021-12-02 14:00:20|5630.85|5630.85|5632.02|5632.02|5632.02|5632.02|5630.85|5630.85|0
1638453630000|2021-12-02 14:00:30|5631.67|5631.67|5631.67|5631.67|5631.67|5631.67|5631.67|5631.67|0
1638453640000|2021-12-02 14:00:40|5631.44|5631.44|5631.44|5631.44|5631.44|5631.44|5631.44|5631.44|0
1638453660000|2021-12-02 14:01:00|5632.5|5632.5|5632.03|5632.03|5632.85|5632.85|5631.91|5631.91|0
1638453670000|2021-12-02 14:01:10|5633.08|5633.08|5633.69|5633.69|5633.69|5633.69|5632.73|5632.73|0
1638453680000|2021-12-02 14:01:20|5632.98|5632.98|5632.86|5632.86|5632.98|5632.98|5632.86|5632.86|0
1638453690000|2021-12-02 14:01:30|5633.47|5633.47|5633.11|5633.11|5633.47|5633.47|5633.11|5633.11|0
1638453700000|2021-12-02 14:01:40|5633.47|5633.47|5633.11|5633.11|5633.47|5633.47|5633.11|5633.11|0
1638453740000|2021-12-02 14:02:20|5632.76|5632.76|5632.76|5632.76|5632.76|5632.76|5632.76|5632.76|0
1638453760000|2021-12-02 14:02:40|5632.51|5632.51|5631.1|5631.1|5632.51|5632.51|5631.1|5631.1|0
1638453780000|2021-12-02 14:03:00|5632.16|5632.16|5630.4|5630.4|5632.16|5632.16|5630.28|5630.28|0
1638453790000|2021-12-02 14:03:10|5630.52|5630.52|5631.34|5631.34|5631.34|5631.34|5630.52|5630.52|0
1638453800000|2021-12-02 14:03:20|5631.46|5631.46|5631.46|5631.46|5631.46|5631.46|5631.46|5631.46|0
1638453810000|2021-12-02 14:03:30|5630.75|5630.75|5630.63|5630.63|5630.75|5630.75|5630.63|5630.63|0
1638453820000|2021-12-02 14:03:40|5630.28|5630.28|5630.28|5630.28|5630.28|5630.28|5630.28|5630.28|0
1638453830000|2021-12-02 14:03:50|5631.34|5631.34|5631.34|5631.34|5631.34|5631.34|5631.34|5631.34|0
1638453840000|2021-12-02 14:04:00|5632.4|5632.4|5632.4|5632.4|5632.4|5632.4|5632.4|5632.4|0
1638453860000|2021-12-02 14:04:20|5632.04|5632.04|5632.04|5632.04|5632.04|5632.04|5632.04|5632.04|0
1638453880000|2021-12-02 14:04:40|5631.34|5631.34|5630.99|5630.99|5631.34|5631.34|5630.99|5630.99|0
1638453900000|2021-12-02 14:05:00|5630.63|5630.63|5630.28|5630.28|5630.63|5630.63|5629.93|5629.93|0
1638453950000|2021-12-02 14:05:50|5630.03|5630.03|5630.03|5630.03|5630.03|5630.03|5630.03|5630.03|0
1638453960000|2021-12-02 14:06:00|5631.09|5631.09|5631.09|5631.09|5631.09|5631.09|5631.09|5631.09|0
1638453980000|2021-12-02 14:06:20|5630.74|5630.74|5630.74|5630.74|5630.74|5630.74|5630.74|5630.74|0
1638453990000|2021-12-02 14:06:30|5631.08|5631.08|5631.08|5631.08|5631.08|5631.08|5631.08|5631.08|0
1638454000000|2021-12-02 14:06:40|5631.78|5631.78|5632.84|5632.84|5632.84|5632.84|5631.78|5631.78|0
1638454010000|2021-12-02 14:06:50|5632.96|5632.96|5632.96|5632.96|5632.96|5632.96|5632.96|5632.96|0
1638454020000|2021-12-02 14:07:00|5633.31|5633.31|5632.96|5632.96|5633.31|5633.31|5632.96|5632.96|0
1638454030000|2021-12-02 14:07:10|5632.84|5632.84|5632.84|5632.84|5632.84|5632.84|5632.84|5632.84|0
1638454050000|2021-12-02 14:07:30|5632.72|5632.72|5631.17|5631.17|5632.72|5632.72|5631.17|5631.17|0
1638454080000|2021-12-02 14:08:00|5631.28|5631.28|5631.64|5631.64|5631.64|5631.64|5631.28|5631.28|0
1638454090000|2021-12-02 14:08:10|5631.75|5631.75|5631.75|5631.75|5631.75|5631.75|5631.75|5631.75|0
1638454100000|2021-12-02 14:08:20|5631.64|5631.64|5631.64|5631.64|5631.64|5631.64|5631.64|5631.64|0
1638454160000|2021-12-02 14:09:20|5631.75|5631.75|5631.75|5631.75|5631.75|5631.75|5631.75|5631.75|0
1638454170000|2021-12-02 14:09:30|5631.87|5631.87|5631.87|5631.87|5631.87|5631.87|5631.87|5631.87|0
1638454200000|2021-12-02 14:10:00|5632.12|5632.12|5632.12|5632.12|5632.12|5632.12|5632.12|5632.12|0
1638454240000|2021-12-02 14:10:40|5632.24|5632.24|5632.59|5632.59|5632.59|5632.59|5632.24|5632.24|0
1638454260000|2021-12-02 14:11:00|5633.3|5633.3|5632.59|5632.59|5633.3|5633.3|5632.59|5632.59|0
1638454270000|2021-12-02 14:11:10|5632.31|5632.31|5632.19|5632.19|5632.31|5632.31|5632.19|5632.19|0
1638454280000|2021-12-02 14:11:20|5631.91|5631.91|5630.03|5630.03|5631.91|5631.91|5630.03|5630.03|0
1638454290000|2021-12-02 14:11:30|5629.75|5629.75|5629.75|5629.75|5629.75|5629.75|5629.75|5629.75|0
1638454340000|2021-12-02 14:12:20|5630.03|5630.03|5630.03|5630.03|5630.03|5630.03|5630.03|5630.03|0
1638454350000|2021-12-02 14:12:30|5631.69|5631.69|5631.69|5631.69|5632.05|5632.05|5631.69|5631.69|0
1638454360000|2021-12-02 14:12:40|5631.36|5631.36|5631.36|5631.36|5631.36|5631.36|5631.36|5631.36|0
1638454370000|2021-12-02 14:12:50|5632.06|5632.06|5632.06|5632.06|5632.06|5632.06|5632.06|5632.06|0
1638454400000|2021-12-02 14:13:20|5632.41|5632.41|5632.41|5632.41|5632.41|5632.41|5632.41|5632.41|0
1638454410000|2021-12-02 14:13:30|5632.06|5632.06|5633|5633|5633|5633|5632.06|5632.06|0
1638454420000|2021-12-02 14:13:40|5633.35|5633.35|5633.35|5633.35|5633.35|5633.35|5633.35|5633.35|0
1638454440000|2021-12-02 14:14:00|5633|5633|5633|5633|5633|5633|5633|5633|0
1638454450000|2021-12-02 14:14:10|5632.88|5632.88|5632.49|5632.49|5632.88|5632.88|5632.49|5632.49|0
1638454480000|2021-12-02 14:14:40|5633.54|5633.54|5633.19|5633.19|5633.54|5633.54|5633.19|5633.19|0
1638454490000|2021-12-02 14:14:50|5632.84|5632.84|5632.84|5632.84|5632.84|5632.84|5632.84|5632.84|0
1638454510000|2021-12-02 14:15:10|5632.72|5632.72|5632.72|5632.72|5632.72|5632.72|5632.72|5632.72|0
1638454520000|2021-12-02 14:15:20|5632.84|5632.84|5632.72|5632.72|5632.84|5632.84|5632.72|5632.72|0
1638454530000|2021-12-02 14:15:30|5632.44|5632.44|5632.44|5632.44|5632.44|5632.44|5632.44|5632.44|0
1638454560000|2021-12-02 14:16:00|5632.19|5632.19|5632.19|5632.19|5632.19|5632.19|5632.19|5632.19|0
1638454580000|2021-12-02 14:16:20|5630.08|5630.08|5630.08|5630.08|5630.43|5630.43|5630.08|5630.08|0
1638454610000|2021-12-02 14:16:50|5629.37|5629.37|5630.78|5630.78|5630.78|5630.78|5629.37|5629.37|0
1638454620000|2021-12-02 14:17:00|5630.53|5630.53|5630.53|5630.53|5630.53|5630.53|5630.53|5630.53|0
1638454640000|2021-12-02 14:17:20|5630.89|5630.89|5630.89|5630.89|5630.89|5630.89|5630.89|5630.89|0
1638454650000|2021-12-02 14:17:30|5630.53|5630.53|5630.53|5630.53|5630.53|5630.53|5630.53|5630.53|0
1638454670000|2021-12-02 14:17:50|5629.12|5629.12|5628.87|5628.87|5629.12|5629.12|5628.87|5628.87|0
1638454700000|2021-12-02 14:18:20|5628.53|5628.53|5628.53|5628.53|5628.53|5628.53|5628.53|5628.53|0
1638454710000|2021-12-02 14:18:30|5627.83|5627.83|5627.83|5627.83|5627.83|5627.83|5627.83|5627.83|0
1638454730000|2021-12-02 14:18:50|5628.08|5628.08|5627.46|5627.46|5628.08|5628.08|5627.46|5627.46|0
1638454740000|2021-12-02 14:19:00|5627.34|5627.34|5627.34|5627.34|5627.34|5627.34|5627.34|5627.34|0
1638454790000|2021-12-02 14:19:50|5625.93|5625.93|5625.22|5625.22|5625.93|5625.93|5625.22|5625.22|0
1638454800000|2021-12-02 14:20:00|5626.28|5626.28|5626.4|5626.4|5626.4|5626.4|5626.17|5626.17|0
1638454810000|2021-12-02 14:20:10|5626.63|5626.63|5627.22|5627.22|5627.22|5627.22|5626.52|5626.52|0
1638454820000|2021-12-02 14:20:20|5626.88|5626.88|5626.88|5626.88|5626.88|5626.88|5626.88|5626.88|0
1638454840000|2021-12-02 14:20:40|5626.77|5626.77|5626.77|5626.77|5626.77|5626.77|5626.77|5626.77|0
1638454850000|2021-12-02 14:20:50|5627.12|5627.12|5627.47|5627.47|5627.47|5627.47|5627.12|5627.12|0
1638454860000|2021-12-02 14:21:00|5627.19|5627.19|5627.19|5627.19|5627.19|5627.19|5627.19|5627.19|0
1638454940000|2021-12-02 14:22:20|5627.08|5627.08|5627.08|5627.08|5627.08|5627.08|5627.08|5627.08|0
1638454950000|2021-12-02 14:22:30|5627.78|5627.78|5627.08|5627.08|5627.78|5627.78|5627.08|5627.08|0
1638455030000|2021-12-02 14:23:50|5627.43|5627.43|5629.07|5629.07|5629.65|5629.65|5627.43|5627.43|0
1638455100000|2021-12-02 14:25:00|5628.72|5628.72|5628.72|5628.72|5628.72|5628.72|5628.72|5628.72|0
1638455110000|2021-12-02 14:25:10|5628.47|5628.47|5628.47|5628.47|5628.47|5628.47|5628.47|5628.47|0
1638455120000|2021-12-02 14:25:20|5628.82|5628.82|5628.82|5628.82|5628.82|5628.82|5628.82|5628.82|0
1638455130000|2021-12-02 14:25:30|5628.71|5628.71|5628.71|5628.71|5628.71|5628.71|5628.71|5628.71|0
1638455140000|2021-12-02 14:25:40|5628.59|5628.59|5627.99|5627.99|5628.7|5628.7|5627.99|5627.99|0
1638455180000|2021-12-02 14:26:20|5629.4|5629.4|5628.7|5628.7|5629.4|5629.4|5628.7|5628.7|0
1638455190000|2021-12-02 14:26:30|5628.34|5628.34|5628.34|5628.34|5628.34|5628.34|5628.34|5628.34|0
1638455200000|2021-12-02 14:26:40|5628.7|5628.7|5629.05|5629.05|5629.4|5629.4|5628.7|5628.7|0
1638455220000|2021-12-02 14:27:00|5628.8|5628.8|5628.8|5628.8|5628.8|5628.8|5628.8|5628.8|0
1638455250000|2021-12-02 14:27:30|5628.45|5628.45|5628.45|5628.45|5628.45|5628.45|5628.45|5628.45|0
1638455260000|2021-12-02 14:27:40|5628.7|5628.7|5628.7|5628.7|5628.7|5628.7|5628.45|5628.45|0
1638455270000|2021-12-02 14:27:50|5628.94|5628.94|5629.89|5629.89|5629.89|5629.89|5628.94|5628.94|0
1638455280000|2021-12-02 14:28:00|5630.13|5630.13|5630.13|5630.13|5630.13|5630.13|5630.13|5630.13|0
1638455300000|2021-12-02 14:28:20|5630.02|5630.02|5630.36|5630.36|5630.36|5630.36|5630.02|5630.02|0
1638455310000|2021-12-02 14:28:30|5630.02|5630.02|5629.68|5629.68|5630.02|5630.02|5629.68|5629.68|0
1638455340000|2021-12-02 14:29:00|5628.97|5628.97|5629.09|5629.09|5629.09|5629.09|5628.97|5628.97|0
1638455350000|2021-12-02 14:29:10|5629.32|5629.32|5629.32|5629.32|5629.32|5629.32|5629.32|5629.32|0
1638455360000|2021-12-02 14:29:20|5629.44|5629.44|5629.32|5629.32|5629.44|5629.44|5629.32|5629.32|0
1638455370000|2021-12-02 14:29:30|5629.09|5629.09|5629.09|5629.09|5629.09|5629.09|5629.09|5629.09|0
1638455390000|2021-12-02 14:29:50|5628.74|5628.74|5628.37|5628.37|5628.74|5628.74|5628.37|5628.37|0
1638455400000|2021-12-02 14:30:00|5628.6|5628.6|5629.82|5629.82|5629.82|5629.82|5626.84|5626.84|0
1638455410000|2021-12-02 14:30:10|5631.59|5631.59|5629.7|5629.7|5631.7|5631.7|5629.23|5629.23|0
1638455420000|2021-12-02 14:30:20|5629.94|5629.94|5630.17|5630.17|5630.17|5630.17|5629.94|5629.94|0
1638455430000|2021-12-02 14:30:30|5629.82|5629.82|5629.93|5629.93|5629.93|5629.93|5629.82|5629.82|0
1638455440000|2021-12-02 14:30:40|5630.29|5630.29|5632.28|5632.28|5632.98|5632.98|5629.94|5629.94|0
1638455450000|2021-12-02 14:30:50|5632.16|5632.16|5632.16|5632.16|5632.16|5632.16|5632.16|5632.16|0
1638455460000|2021-12-02 14:31:00|5632.84|5632.84|5633.09|5633.09|5633.42|5633.42|5632.84|5632.84|0
1638455470000|2021-12-02 14:31:10|5633.37|5633.37|5634.59|5634.59|5634.59|5634.59|5632.19|5632.19|0
1638455480000|2021-12-02 14:31:20|5633.88|5633.88|5634|5634|5634|5634|5633.88|5633.88|0
1638455490000|2021-12-02 14:31:30|5632.94|5632.94|5632.23|5632.23|5633.64|5633.64|5632.23|5632.23|0
1638455500000|2021-12-02 14:31:40|5632.58|5632.58|5632.47|5632.47|5632.58|5632.58|5632.47|5632.47|0
1638455510000|2021-12-02 14:31:50|5632.58|5632.58|5634.77|5634.77|5634.77|5634.77|5632.58|5632.58|0
1638455520000|2021-12-02 14:32:00|5635.48|5635.48|5635.01|5635.01|5635.48|5635.48|5634.77|5634.77|0
1638455540000|2021-12-02 14:32:20|5635.24|5635.24|5635.01|5635.01|5635.24|5635.24|5635.01|5635.01|0
1638455550000|2021-12-02 14:32:30|5635.68|5635.68|5633.48|5633.48|5635.68|5635.68|5633.48|5633.48|0
1638455560000|2021-12-02 14:32:40|5632.07|5632.07|5632.07|5632.07|5632.07|5632.07|5632.07|5632.07|0
1638455570000|2021-12-02 14:32:50|5631.95|5631.95|5631.95|5631.95|5631.95|5631.95|5631.95|5631.95|0
1638455580000|2021-12-02 14:33:00|5631.83|5631.83|5629.36|5629.36|5631.83|5631.83|5629.36|5629.36|0
1638455590000|2021-12-02 14:33:10|5629.25|5629.25|5631.01|5631.01|5631.36|5631.36|5629.25|5629.25|0
1638455600000|2021-12-02 14:33:20|5631.36|5631.36|5630.91|5630.91|5631.36|5631.36|5630.91|5630.91|0
1638455610000|2021-12-02 14:33:30|5631.26|5631.26|5631.61|5631.61|5631.61|5631.61|5631.26|5631.26|0
1638455620000|2021-12-02 14:33:40|5631.5|5631.5|5632.55|5632.55|5632.55|5632.55|5631.5|5631.5|0
1638455630000|2021-12-02 14:33:50|5632.67|5632.67|5633.06|5633.06|5633.06|5633.06|5632.32|5632.32|0
1638455640000|2021-12-02 14:34:00|5633.4|5633.4|5632.93|5632.93|5633.4|5633.4|5631.87|5631.87|0
1638455650000|2021-12-02 14:34:10|5632.23|5632.23|5631.99|5631.99|5632.58|5632.58|5631.99|5631.99|0
1638455660000|2021-12-02 14:34:20|5632.7|5632.7|5632.7|5632.7|5634.11|5634.11|5632.7|5632.7|0
1638455670000|2021-12-02 14:34:30|5632.35|5632.35|5632.01|5632.01|5632.35|5632.35|5631.29|5631.29|0
1638455680000|2021-12-02 14:34:40|5633.07|5633.07|5633.07|5633.07|5633.07|5633.07|5633.07|5633.07|0
1638455690000|2021-12-02 14:34:50|5633.41|5633.41|5632.7|5632.7|5633.41|5633.41|5632.7|5632.7|0
1638455700000|2021-12-02 14:35:00|5632.35|5632.35|5632.35|5632.35|5632.35|5632.35|5632.35|5632.35|0
1638455710000|2021-12-02 14:35:10|5632.23|5632.23|5632.1|5632.1|5632.35|5632.35|5632.1|5632.1|0
1638455720000|2021-12-02 14:35:20|5631.76|5631.76|5628.45|5628.45|5631.76|5631.76|5628.45|5628.45|0
1638455740000|2021-12-02 14:35:40|5629.16|5629.16|5629.87|5629.87|5629.87|5629.87|5629.16|5629.16|0
1638455750000|2021-12-02 14:35:50|5630.57|5630.57|5632.48|5632.48|5632.48|5632.48|5630.57|5630.57|0
1638455760000|2021-12-02 14:36:00|5633.18|5633.18|5635.08|5635.08|5635.08|5635.08|5633.18|5633.18|0
1638455770000|2021-12-02 14:36:10|5634.74|5634.74|5634.4|5634.4|5634.74|5634.74|5634.4|5634.4|0
1638455780000|2021-12-02 14:36:20|5634.52|5634.52|5634.64|5634.64|5634.64|5634.64|5634.52|5634.52|0
1638455790000|2021-12-02 14:36:30|5634.91|5634.91|5634.33|5634.33|5634.91|5634.91|5634.33|5634.33|0
1638455800000|2021-12-02 14:36:40|5633.62|5633.62|5632.68|5632.68|5633.62|5633.62|5632.68|5632.68|0
1638455810000|2021-12-02 14:36:50|5632.33|5632.33|5633.95|5633.95|5633.95|5633.95|5632.33|5632.33|0
1638455820000|2021-12-02 14:37:00|5634.65|5634.65|5635.36|5635.36|5635.36|5635.36|5634.65|5634.65|0
1638455830000|2021-12-02 14:37:10|5636.06|5636.06|5636.3|5636.3|5636.41|5636.41|5636.06|5636.06|0
1638455850000|2021-12-02 14:37:30|5636.64|5636.64|5636.64|5636.64|5636.64|5636.64|5636.64|5636.64|0
1638455860000|2021-12-02 14:37:40|5635.93|5635.93|5636.18|5636.18|5636.18|5636.18|5635.93|5635.93|0
1638455870000|2021-12-02 14:37:50|5637.24|5637.24|5637.59|5637.59|5637.94|5637.94|5637.24|5637.24|0
1638455880000|2021-12-02 14:38:00|5637.84|5637.84|5637.84|5637.84|5637.84|5637.84|5637.84|5637.84|0
1638455900000|2021-12-02 14:38:20|5637.49|5637.49|5636.43|5636.43|5637.49|5637.49|5636.43|5636.43|0
1638455910000|2021-12-02 14:38:30|5635.75|5635.75|5635.74|5635.74|5635.75|5635.75|5635.4|5635.4|0
1638455920000|2021-12-02 14:38:40|5635.38|5635.38|5635.38|5635.38|5635.38|5635.38|5635.38|5635.38|0
1638455940000|2021-12-02 14:39:00|5635.27|5635.27|5634.55|5634.55|5635.85|5635.85|5634.55|5634.55|0
1638455950000|2021-12-02 14:39:10|5635.25|5635.25|5635.25|5635.25|5635.25|5635.25|5635.25|5635.25|0
1638455960000|2021-12-02 14:39:20|5633.49|5633.49|5632.78|5632.78|5633.49|5633.49|5632.78|5632.78|0
1638455970000|2021-12-02 14:39:30|5632.43|5632.43|5632.43|5632.43|5632.43|5632.43|5632.43|5632.43|0
1638455980000|2021-12-02 14:39:40|5631.75|5631.75|5630.87|5630.87|5631.75|5631.75|5630.87|5630.87|0
1638455990000|2021-12-02 14:39:50|5630.75|5630.75|5630.96|5630.96|5631.8|5631.8|5630.75|5630.75|0
1638456000000|2021-12-02 14:40:00|5630.61|5630.61|5629.55|5629.55|5630.61|5630.61|5629.55|5629.55|0
1638456010000|2021-12-02 14:40:10|5629.43|5629.43|5630.74|5630.74|5630.74|5630.74|5629.43|5629.43|0
1638456020000|2021-12-02 14:40:20|5630.04|5630.04|5629.7|5629.7|5630.04|5630.04|5629.7|5629.7|0
1638456030000|2021-12-02 14:40:30|5628.64|5628.64|5628.28|5628.28|5628.64|5628.64|5628.28|5628.28|0
1638456040000|2021-12-02 14:40:40|5628.99|5628.99|5628.99|5628.99|5628.99|5628.99|5628.99|5628.99|0
1638456050000|2021-12-02 14:40:50|5628.64|5628.64|5628.39|5628.39|5628.64|5628.64|5628.39|5628.39|0
1638456060000|2021-12-02 14:41:00|5628.86|5628.86|5628.98|5628.98|5628.98|5628.98|5627.92|5627.92|0
1638456070000|2021-12-02 14:41:10|5629.21|5629.21|5629.21|5629.21|5629.21|5629.21|5629.21|5629.21|0
1638456090000|2021-12-02 14:41:30|5628.93|5628.93|5628.58|5628.58|5628.93|5628.93|5628.58|5628.58|0
1638456100000|2021-12-02 14:41:40|5627.87|5627.87|5627.87|5627.87|5627.87|5627.87|5627.87|5627.87|0
1638456110000|2021-12-02 14:41:50|5628.93|5628.93|5628.43|5628.43|5628.93|5628.93|5628.43|5628.43|0
1638456120000|2021-12-02 14:42:00|5628.15|5628.15|5630.14|5630.14|5630.14|5630.14|5628.15|5628.15|0
1638456130000|2021-12-02 14:42:10|5629.79|5629.79|5629.55|5629.55|5629.79|5629.79|5629.55|5629.55|0
1638456140000|2021-12-02 14:42:20|5631.32|5631.32|5632.2|5632.2|5632.2|5632.2|5631.32|5631.32|0
1638456160000|2021-12-02 14:42:40|5632.54|5632.54|5632.89|5632.89|5632.89|5632.89|5632.54|5632.54|0
1638456170000|2021-12-02 14:42:50|5631.12|5631.12|5630.77|5630.77|5631.12|5631.12|5630.77|5630.77|0
1638456180000|2021-12-02 14:43:00|5631.83|5631.83|5631.95|5631.95|5631.95|5631.95|5631.83|5631.83|0
1638456200000|2021-12-02 14:43:20|5630.89|5630.89|5629.93|5629.93|5630.89|5630.89|5629.93|5629.93|0
1638456220000|2021-12-02 14:43:40|5629.23|5629.23|5628.98|5628.98|5629.23|5629.23|5628.98|5628.98|0
1638456230000|2021-12-02 14:43:50|5628.27|5628.27|5629.1|5629.1|5629.1|5629.1|5628.04|5628.04|0
1638456240000|2021-12-02 14:44:00|5629.8|5629.8|5629.8|5629.8|5629.8|5629.8|5629.8|5629.8|0
1638456250000|2021-12-02 14:44:10|5630.16|5630.16|5629.8|5629.8|5630.16|5630.16|5629.8|5629.8|0
1638456260000|2021-12-02 14:44:20|5630.04|5630.04|5630.04|5630.04|5630.04|5630.04|5630.04|5630.04|0
1638456300000|2021-12-02 14:45:00|5629.33|5629.33|5630.03|5630.03|5630.03|5630.03|5628.26|5628.26|0
1638456310000|2021-12-02 14:45:10|5629.67|5629.67|5633.7|5633.7|5633.7|5633.7|5629.33|5629.33|0
1638456330000|2021-12-02 14:45:30|5633.93|5633.93|5633.93|5633.93|5633.93|5633.93|5633.93|5633.93|0
1638456340000|2021-12-02 14:45:40|5634.99|5634.99|5633.23|5633.23|5634.99|5634.99|5633.23|5633.23|0
1638456350000|2021-12-02 14:45:50|5633.48|5633.48|5634.03|5634.03|5634.03|5634.03|5633.48|5633.48|0
1638456360000|2021-12-02 14:46:00|5634.74|5634.74|5635.09|5635.09|5635.09|5635.09|5634.74|5634.74|0
1638456380000|2021-12-02 14:46:20|5633.68|5633.68|5632.87|5632.87|5633.68|5633.68|5632.87|5632.87|0
1638456390000|2021-12-02 14:46:30|5630.76|5630.76|5630.26|5630.26|5630.76|5630.76|5630.26|5630.26|0
1638456410000|2021-12-02 14:46:50|5631.67|5631.67|5632.38|5632.38|5632.38|5632.38|5631.67|5631.67|0
1638456420000|2021-12-02 14:47:00|5632.63|5632.63|5633.23|5633.23|5633.23|5633.23|5632.63|5632.63|0
1638456440000|2021-12-02 14:47:20|5634.18|5634.18|5634.18|5634.18|5634.18|5634.18|5634.18|5634.18|0
1638456450000|2021-12-02 14:47:30|5633.48|5633.48|5633.83|5633.83|5633.83|5633.83|5633.48|5633.48|0
1638456480000|2021-12-02 14:48:00|5633.55|5633.55|5634.25|5634.25|5634.25|5634.25|5633.55|5633.55|0
1638456490000|2021-12-02 14:48:10|5634.14|5634.14|5634.14|5634.14|5634.14|5634.14|5634.14|5634.14|0
1638456520000|2021-12-02 14:48:40|5634.25|5634.25|5635.31|5635.31|5635.67|5635.67|5634.25|5634.25|0
1638456540000|2021-12-02 14:49:00|5635.2|5635.2|5635.2|5635.2|5635.2|5635.2|5635.2|5635.2|0
1638456550000|2021-12-02 14:49:10|5634.84|5634.84|5635.2|5635.2|5635.2|5635.2|5634.84|5634.84|0
1638456560000|2021-12-02 14:49:20|5634.84|5634.84|5633.64|5633.64|5634.84|5634.84|5633.64|5633.64|0
1638456580000|2021-12-02 14:49:40|5633.52|5633.52|5633.52|5633.52|5633.52|5633.52|5633.52|5633.52|0
1638456600000|2021-12-02 14:50:00|5632.46|5632.46|5631.86|5631.86|5632.46|5632.46|5631.86|5631.86|0
1638456610000|2021-12-02 14:50:10|5631.58|5631.58|5631.58|5631.58|5631.58|5631.58|5631.58|5631.58|0
1638456620000|2021-12-02 14:50:20|5631.94|5631.94|5630.3|5630.3|5631.94|5631.94|5630.3|5630.3|0
1638456630000|2021-12-02 14:50:30|5630.42|5630.42|5630.54|5630.54|5630.54|5630.54|5630.18|5630.18|0
1638456640000|2021-12-02 14:50:40|5629.83|5629.83|5630.08|5630.08|5630.08|5630.08|5629.83|5629.83|0
1638456650000|2021-12-02 14:50:50|5630.43|5630.43|5629.58|5629.58|5630.43|5630.43|5629.58|5629.58|0
1638456660000|2021-12-02 14:51:00|5630.29|5630.29|5629.82|5629.82|5631|5631|5629.82|5629.82|0
1638456670000|2021-12-02 14:51:10|5630.17|5630.17|5631.11|5631.11|5631.23|5631.23|5630.17|5630.17|0
1638456700000|2021-12-02 14:51:40|5630.06|5630.06|5630.06|5630.06|5630.06|5630.06|5630.06|5630.06|0
1638456720000|2021-12-02 14:52:00|5630.76|5630.76|5631.48|5631.48|5631.83|5631.83|5630.76|5630.76|0
1638456730000|2021-12-02 14:52:10|5631.6|5631.6|5632.3|5632.3|5632.3|5632.3|5631.6|5631.6|0
1638456740000|2021-12-02 14:52:20|5632.42|5632.42|5633.23|5633.23|5633.23|5633.23|5632.42|5632.42|0
1638456760000|2021-12-02 14:52:40|5632.99|5632.99|5632.99|5632.99|5633.35|5633.35|5632.99|5632.99|0
1638456770000|2021-12-02 14:52:50|5634.05|5634.05|5636.17|5636.17|5636.17|5636.17|5633.35|5633.35|0
1638456780000|2021-12-02 14:53:00|5636.52|5636.52|5637.62|5637.62|5637.62|5637.62|5635.7|5635.7|0
1638456790000|2021-12-02 14:53:10|5638.33|5638.33|5638.33|5638.33|5638.33|5638.33|5638.33|5638.33|0
1638456800000|2021-12-02 14:53:20|5637.98|5637.98|5637.98|5637.98|5637.98|5637.98|5637.98|5637.98|0
1638456810000|2021-12-02 14:53:30|5637.86|5637.86|5637.86|5637.86|5637.86|5637.86|5637.86|5637.86|0
1638456830000|2021-12-02 14:53:50|5637.15|5637.15|5637.51|5637.51|5637.51|5637.51|5637.15|5637.15|0
1638456840000|2021-12-02 14:54:00|5638.92|5638.92|5639.42|5639.42|5639.42|5639.42|5638.92|5638.92|0
1638456850000|2021-12-02 14:54:10|5638.36|5638.36|5638.47|5638.47|5638.47|5638.47|5638.36|5638.36|0
1638456860000|2021-12-02 14:54:20|5638.12|5638.12|5635.43|5635.43|5638.12|5638.12|5634.37|5634.37|0
1638456870000|2021-12-02 14:54:30|5636.37|5636.37|5636.26|5636.26|5636.37|5636.37|5636.26|5636.26|0
1638456880000|2021-12-02 14:54:40|5635.9|5635.9|5635.13|5635.13|5635.9|5635.9|5634.77|5634.77|0
1638456890000|2021-12-02 14:54:50|5635.01|5635.01|5634.73|5634.73|5635.01|5635.01|5634.73|5634.73|0
1638456900000|2021-12-02 14:55:00|5634.38|5634.38|5633.23|5633.23|5634.38|5634.38|5633.23|5633.23|0
1638456910000|2021-12-02 14:55:10|5632.63|5632.63|5630.16|5630.16|5632.63|5632.63|5630.16|5630.16|0
1638456920000|2021-12-02 14:55:20|5631.57|5631.57|5631.57|5631.57|5631.57|5631.57|5631.57|5631.57|0
1638456930000|2021-12-02 14:55:30|5631.92|5631.92|5632.61|5632.61|5632.61|5632.61|5631.92|5631.92|0
1638456940000|2021-12-02 14:55:40|5632.33|5632.33|5632.33|5632.33|5632.33|5632.33|5632.33|5632.33|0
1638456960000|2021-12-02 14:56:00|5632.69|5632.69|5631.87|5631.87|5632.69|5632.69|5631.87|5631.87|0
1638456970000|2021-12-02 14:56:10|5632.11|5632.11|5631.88|5631.88|5632.11|5632.11|5631.88|5631.88|0
1638456980000|2021-12-02 14:56:20|5631.17|5631.17|5631.17|5631.17|5631.17|5631.17|5631.17|5631.17|0
1638456990000|2021-12-02 14:56:30|5631.29|5631.29|5630.93|5630.93|5631.29|5631.29|5630.93|5630.93|0
1638457000000|2021-12-02 14:56:40|5631.2|5631.2|5631.2|5631.2|5631.2|5631.2|5631.2|5631.2|0
1638457010000|2021-12-02 14:56:50|5630.85|5630.85|5629.57|5629.57|5630.85|5630.85|5629.57|5629.57|0
1638457020000|2021-12-02 14:57:00|5629.22|5629.22|5628.53|5628.53|5629.22|5629.22|5627.94|5627.94|0
1638457030000|2021-12-02 14:57:10|5628.42|5628.42|5627.9|5627.9|5628.42|5628.42|5627.55|5627.55|0
1638457040000|2021-12-02 14:57:20|5628.26|5628.26|5628.49|5628.49|5628.84|5628.84|5628.26|5628.26|0
1638457050000|2021-12-02 14:57:30|5629.2|5629.2|5629.2|5629.2|5629.2|5629.2|5629.2|5629.2|0
1638457070000|2021-12-02 14:57:50|5628.84|5628.84|5628.84|5628.84|5628.84|5628.84|5628.84|5628.84|0
1638457080000|2021-12-02 14:58:00|5628.49|5628.49|5628.61|5628.61|5628.61|5628.61|5628.49|5628.49|0
1638457090000|2021-12-02 14:58:10|5630.72|5630.72|5631.08|5631.08|5631.08|5631.08|5630.72|5630.72|0
1638457100000|2021-12-02 14:58:20|5630.72|5630.72|5630.72|5630.72|5631.08|5631.08|5630.02|5630.02|0
1638457110000|2021-12-02 14:58:30|5630.02|5630.02|5630.02|5630.02|5630.02|5630.02|5630.02|5630.02|0
1638457120000|2021-12-02 14:58:40|5630.27|5630.27|5630.27|5630.27|5630.27|5630.27|5630.27|5630.27|0
1638457130000|2021-12-02 14:58:50|5630.52|5630.52|5630.63|5630.63|5630.63|5630.63|5630.52|5630.52|0
1638457140000|2021-12-02 14:59:00|5629.22|5629.22|5629.22|5629.22|5629.22|5629.22|5629.22|5629.22|0
1638457150000|2021-12-02 14:59:10|5629.1|5629.1|5629.58|5629.58|5629.58|5629.58|5628.87|5628.87|0
1638457160000|2021-12-02 14:59:20|5629.46|5629.46|5629.68|5629.68|5629.68|5629.68|5629.34|5629.34|0
1638457170000|2021-12-02 14:59:30|5629.8|5629.8|5629.55|5629.55|5629.8|5629.8|5629.3|5629.3|0
1638457180000|2021-12-02 14:59:40|5629.3|5629.3|5627.89|5627.89|5629.3|5629.3|5627.89|5627.89|0
1638457190000|2021-12-02 14:59:50|5627.21|5627.21|5627.55|5627.55|5627.55|5627.55|5627.21|5627.21|0
1638457200000|2021-12-02 15:00:00|5627.9|5627.9|5627.54|5627.54|5627.9|5627.9|5626.48|5626.48|0
1638457210000|2021-12-02 15:00:10|5627.19|5627.19|5627.2|5627.2|5627.54|5627.54|5626.13|5626.13|0
1638457220000|2021-12-02 15:00:20|5627.55|5627.55|5625.72|5625.72|5627.55|5627.55|5625.16|5625.16|0
1638457230000|2021-12-02 15:00:30|5626.06|5626.06|5625.35|5625.35|5626.06|5626.06|5625.35|5625.35|0
1638457240000|2021-12-02 15:00:40|5625.7|5625.7|5625.72|5625.72|5625.72|5625.72|5625.01|5625.01|0
1638457250000|2021-12-02 15:00:50|5626.07|5626.07|5624.78|5624.78|5626.78|5626.78|5624.78|5624.78|0
1638457260000|2021-12-02 15:01:00|5625.06|5625.06|5625.06|5625.06|5625.29|5625.29|5625.06|5625.06|0
1638457270000|2021-12-02 15:01:10|5626.82|5626.82|5626.82|5626.82|5627.53|5627.53|5626.82|5626.82|0
1638457280000|2021-12-02 15:01:20|5627.07|5627.07|5628.72|5628.72|5628.72|5628.72|5627.07|5627.07|0
1638457290000|2021-12-02 15:01:30|5628.6|5628.6|5627.64|5627.64|5628.6|5628.6|5627.64|5627.64|0
1638457300000|2021-12-02 15:01:40|5627.29|5627.29|5627.29|5627.29|5627.29|5627.29|5627.29|5627.29|0
1638457310000|2021-12-02 15:01:50|5626.58|5626.58|5626.58|5626.58|5626.58|5626.58|5626.58|5626.58|0
1638457320000|2021-12-02 15:02:00|5626.92|5626.92|5627.98|5627.98|5628.33|5628.33|5626.92|5626.92|0
1638457330000|2021-12-02 15:02:10|5627.75|5627.75|5626.69|5626.69|5627.75|5627.75|5626.69|5626.69|0
1638457340000|2021-12-02 15:02:20|5626.8|5626.8|5627.41|5627.41|5627.41|5627.41|5626.8|5626.8|0
1638457360000|2021-12-02 15:02:40|5626.7|5626.7|5626.7|5626.7|5626.7|5626.7|5626.7|5626.7|0
1638457370000|2021-12-02 15:02:50|5624.85|5624.85|5624.85|5624.85|5624.85|5624.85|5624.85|5624.85|0
1638457380000|2021-12-02 15:03:00|5624.51|5624.51|5623.83|5623.83|5624.51|5624.51|5623.83|5623.83|0
1638457400000|2021-12-02 15:03:20|5625.24|5625.24|5625.71|5625.71|5625.71|5625.71|5625.24|5625.24|0
1638457410000|2021-12-02 15:03:30|5625.01|5625.01|5625.02|5625.02|5625.36|5625.36|5625.01|5625.01|0
1638457420000|2021-12-02 15:03:40|5624.67|5624.67|5623.85|5623.85|5624.67|5624.67|5623.85|5623.85|0
1638457430000|2021-12-02 15:03:50|5623.73|5623.73|5623.73|5623.73|5623.73|5623.73|5623.73|5623.73|0
1638457440000|2021-12-02 15:04:00|5624.79|5624.79|5624.79|5624.79|5624.79|5624.79|5624.79|5624.79|0
1638457460000|2021-12-02 15:04:20|5623.73|5623.73|5624.79|5624.79|5624.79|5624.79|5623.73|5623.73|0
1638457470000|2021-12-02 15:04:30|5625.14|5625.14|5625.26|5625.26|5625.26|5625.26|5624.91|5624.91|0
1638457480000|2021-12-02 15:04:40|5624.91|5624.91|5625.95|5625.95|5625.95|5625.95|5624.91|5624.91|0
1638457490000|2021-12-02 15:04:50|5625.6|5625.6|5625.25|5625.25|5625.6|5625.6|5625.25|5625.25|0
1638457500000|2021-12-02 15:05:00|5624.54|5624.54|5623.96|5623.96|5624.9|5624.9|5623.96|5623.96|0
1638457520000|2021-12-02 15:05:20|5624.07|5624.07|5623.72|5623.72|5624.54|5624.54|5623.72|5623.72|0
1638457540000|2021-12-02 15:05:40|5621.96|5621.96|5621.25|5621.25|5621.96|5621.96|5621.25|5621.25|0
1638457560000|2021-12-02 15:06:00|5620.9|5620.9|5620.9|5620.9|5620.9|5620.9|5620.9|5620.9|0
1638457570000|2021-12-02 15:06:10|5621.6|5621.6|5619.85|5619.85|5622.31|5622.31|5619.85|5619.85|0
1638457580000|2021-12-02 15:06:20|5619.6|5619.6|5619.51|5619.51|5619.85|5619.85|5619.51|5619.51|0
1638457590000|2021-12-02 15:06:30|5619.4|5619.4|5619.53|5619.53|5619.53|5619.53|5619.28|5619.28|0
1638457600000|2021-12-02 15:06:40|5619.41|5619.41|5619.41|5619.41|5619.41|5619.41|5619.41|5619.41|0
1638457610000|2021-12-02 15:06:50|5619.16|5619.16|5619.16|5619.16|5619.16|5619.16|5619.16|5619.16|0
1638457630000|2021-12-02 15:07:10|5619.87|5619.87|5619.16|5619.16|5619.87|5619.87|5619.16|5619.16|0
1638457640000|2021-12-02 15:07:20|5620.22|5620.22|5620.57|5620.57|5620.57|5620.57|5620.22|5620.22|0
1638457660000|2021-12-02 15:07:40|5620.81|5620.81|5619.5|5619.5|5620.81|5620.81|5619.4|5619.4|0
1638457670000|2021-12-02 15:07:50|5619.75|5619.75|5620|5620|5620|5620|5619.75|5619.75|0
1638457680000|2021-12-02 15:08:00|5619.64|5619.64|5620.35|5620.35|5620.35|5620.35|5619.29|5619.29|0
1638457690000|2021-12-02 15:08:10|5620.23|5620.23|5621.11|5621.11|5621.35|5621.35|5620.23|5620.23|0
1638457700000|2021-12-02 15:08:20|5620.86|5620.86|5621.11|5621.11|5621.11|5621.11|5620.86|5620.86|0
1638457710000|2021-12-02 15:08:30|5621.36|5621.36|5621.11|5621.11|5621.36|5621.36|5621.11|5621.11|0
1638457720000|2021-12-02 15:08:40|5622.17|5622.17|5622.91|5622.91|5622.91|5622.91|5622.17|5622.17|0
1638457730000|2021-12-02 15:08:50|5623.15|5623.15|5623.27|5623.27|5623.27|5623.27|5623.15|5623.15|0
1638457740000|2021-12-02 15:09:00|5624.68|5624.68|5626.28|5626.28|5626.62|5626.62|5624.56|5624.56|0
1638457750000|2021-12-02 15:09:10|5626.62|5626.62|5626.03|5626.03|5626.62|5626.62|5626.03|5626.03|0
1638457760000|2021-12-02 15:09:20|5625.8|5625.8|5625.8|5625.8|5625.8|5625.8|5625.8|5625.8|0
1638457770000|2021-12-02 15:09:30|5625.45|5625.45|5625.45|5625.45|5625.45|5625.45|5625.45|5625.45|0
1638457780000|2021-12-02 15:09:40|5625.2|5625.2|5623.55|5623.55|5625.2|5625.2|5623.55|5623.55|0
1638457790000|2021-12-02 15:09:50|5623.2|5623.2|5623.2|5623.2|5623.2|5623.2|5623.2|5623.2|0
1638457800000|2021-12-02 15:10:00|5623.55|5623.55|5623.55|5623.55|5623.91|5623.91|5623.2|5623.2|0
1638457810000|2021-12-02 15:10:10|5623.91|5623.91|5624.14|5624.14|5624.26|5624.26|5623.91|5623.91|0
1638457820000|2021-12-02 15:10:20|5623.44|5623.44|5624.14|5624.14|5624.14|5624.14|5623.44|5623.44|0
1638457830000|2021-12-02 15:10:30|5624.03|5624.03|5624.03|5624.03|5624.14|5624.14|5624.03|5624.03|0
1638457850000|2021-12-02 15:10:50|5623.78|5623.78|5623.78|5623.78|5624.84|5624.84|5623.78|5623.78|0
1638457860000|2021-12-02 15:11:00|5624.84|5624.84|5626.16|5626.16|5626.16|5626.16|5624.84|5624.84|0
1638457870000|2021-12-02 15:11:10|5625.93|5625.93|5626.04|5626.04|5626.04|5626.04|5625.93|5625.93|0
1638457880000|2021-12-02 15:11:20|5624.98|5624.98|5624.98|5624.98|5624.98|5624.98|5624.98|5624.98|0
1638457890000|2021-12-02 15:11:30|5624.87|5624.87|5625.85|5625.85|5625.85|5625.85|5624.87|5624.87|0
1638457900000|2021-12-02 15:11:40|5625.74|5625.74|5625.03|5625.03|5625.74|5625.74|5625.03|5625.03|0
1638457910000|2021-12-02 15:11:50|5625.26|5625.26|5624.91|5624.91|5625.26|5625.26|5624.91|5624.91|0
1638457920000|2021-12-02 15:12:00|5625.26|5625.26|5623.85|5623.85|5625.26|5625.26|5623.85|5623.85|0
1638457930000|2021-12-02 15:12:10|5622.9|5622.9|5623.6|5623.6|5623.6|5623.6|5622.9|5622.9|0
1638457940000|2021-12-02 15:12:20|5623.35|5623.35|5623.23|5623.23|5623.35|5623.35|5623|5623|0
1638457950000|2021-12-02 15:12:30|5623.59|5623.59|5623.82|5623.82|5623.82|5623.82|5623.59|5623.59|0
1638457960000|2021-12-02 15:12:40|5623.11|5623.11|5623|5623|5623.11|5623.11|5623|5623|0
1638457970000|2021-12-02 15:12:50|5623.35|5623.35|5623|5623|5623.35|5623.35|5623|5623|0
1638457980000|2021-12-02 15:13:00|5623.35|5623.35|5623.23|5623.23|5623.35|5623.35|5623.23|5623.23|0
1638457990000|2021-12-02 15:13:10|5623.59|5623.59|5624.29|5624.29|5624.29|5624.29|5622.53|5622.53|0
1638458000000|2021-12-02 15:13:20|5624.41|5624.41|5624.41|5624.41|5624.41|5624.41|5624.41|5624.41|0
1638458010000|2021-12-02 15:13:30|5624.29|5624.29|5624.29|5624.29|5624.29|5624.29|5624.29|5624.29|0
1638458020000|2021-12-02 15:13:40|5623.94|5623.94|5624.06|5624.06|5624.17|5624.17|5623.94|5623.94|0
1638458040000|2021-12-02 15:14:00|5624.76|5624.76|5624.76|5624.76|5624.76|5624.76|5624.76|5624.76|0
1638458050000|2021-12-02 15:14:10|5624.41|5624.41|5624.41|5624.41|5624.41|5624.41|5624.41|5624.41|0
1638458070000|2021-12-02 15:14:30|5624.76|5624.76|5624.76|5624.76|5624.76|5624.76|5624.76|5624.76|0
1638458080000|2021-12-02 15:14:40|5624.41|5624.41|5625.1|5625.1|5625.1|5625.1|5624.41|5624.41|0
1638458090000|2021-12-02 15:14:50|5625.45|5625.45|5625.1|5625.1|5625.45|5625.45|5625.1|5625.1|0
1638458100000|2021-12-02 15:15:00|5625.81|5625.81|5625.1|5625.1|5625.92|5625.92|5624.51|5624.51|0
1638458110000|2021-12-02 15:15:10|5624.4|5624.4|5620.34|5620.34|5624.4|5624.4|5620.34|5620.34|0
1638458120000|2021-12-02 15:15:20|5620|5620|5619.47|5619.47|5621.4|5621.4|5619.47|5619.47|0
1638458140000|2021-12-02 15:15:40|5620.18|5620.18|5619.47|5619.47|5620.18|5620.18|5619.47|5619.47|0
1638458150000|2021-12-02 15:15:50|5620.18|5620.18|5620.53|5620.53|5620.53|5620.53|5620.18|5620.18|0
1638458160000|2021-12-02 15:16:00|5620.06|5620.06|5622.15|5622.15|5622.15|5622.15|5619.71|5619.71|0
1638458170000|2021-12-02 15:16:10|5622.5|5622.5|5622.62|5622.62|5622.62|5622.62|5622.27|5622.27|0
1638458180000|2021-12-02 15:16:20|5622.27|5622.27|5622.27|5622.27|5622.27|5622.27|5622.27|5622.27|0
1638458190000|2021-12-02 15:16:30|5621.92|5621.92|5621.92|5621.92|5621.92|5621.92|5621.92|5621.92|0
1638458200000|2021-12-02 15:16:40|5621.68|5621.68|5621.09|5621.09|5621.68|5621.68|5620.98|5620.98|0
1638458220000|2021-12-02 15:17:00|5621.45|5621.45|5621.45|5621.45|5621.45|5621.45|5621.45|5621.45|0
1638458230000|2021-12-02 15:17:10|5621.73|5621.73|5621.73|5621.73|5621.73|5621.73|5621.73|5621.73|0
1638458240000|2021-12-02 15:17:20|5621.61|5621.61|5621.61|5621.61|5621.61|5621.61|5621.61|5621.61|0
1638458250000|2021-12-02 15:17:30|5621.73|5621.73|5621.84|5621.84|5621.84|5621.84|5621.73|5621.73|0
1638458270000|2021-12-02 15:17:50|5621.14|5621.14|5621.14|5621.14|5621.14|5621.14|5621.14|5621.14|0
1638458280000|2021-12-02 15:18:00|5621.99|5621.99|5621.99|5621.99|5621.99|5621.99|5621.99|5621.99|0
1638458290000|2021-12-02 15:18:10|5621.63|5621.63|5621.05|5621.05|5621.87|5621.87|5621.05|5621.05|0
1638458300000|2021-12-02 15:18:20|5621.4|5621.4|5621.4|5621.4|5621.52|5621.52|5621.4|5621.4|0
1638458310000|2021-12-02 15:18:30|5621.75|5621.75|5621.75|5621.75|5621.75|5621.75|5621.75|5621.75|0
1638458320000|2021-12-02 15:18:40|5622.11|5622.11|5622.11|5622.11|5622.11|5622.11|5622.11|5622.11|0
1638458330000|2021-12-02 15:18:50|5621.05|5621.05|5621.75|5621.75|5621.75|5621.75|5621.05|5621.05|0
1638458340000|2021-12-02 15:19:00|5622.11|5622.11|5622.11|5622.11|5622.11|5622.11|5622.11|5622.11|0
1638458350000|2021-12-02 15:19:10|5623.17|5623.17|5623.17|5623.17|5623.17|5623.17|5623.17|5623.17|0
1638458370000|2021-12-02 15:19:30|5623.87|5623.87|5623.87|5623.87|5623.87|5623.87|5623.87|5623.87|0
1638458390000|2021-12-02 15:19:50|5623.62|5623.62|5623.62|5623.62|5623.62|5623.62|5623.62|5623.62|0
1638458400000|2021-12-02 15:20:00|5623.27|5623.27|5623.27|5623.27|5623.27|5623.27|5622.32|5622.32|0
1638458420000|2021-12-02 15:20:20|5623.52|5623.52|5624.58|5624.58|5625.28|5625.28|5623.52|5623.52|0
1638458430000|2021-12-02 15:20:30|5623.52|5623.52|5623.52|5623.52|5623.52|5623.52|5623.52|5623.52|0
1638458450000|2021-12-02 15:20:50|5623.4|5623.4|5623.52|5623.52|5623.52|5623.52|5623.4|5623.4|0
1638458460000|2021-12-02 15:21:00|5623.86|5623.86|5624.21|5624.21|5624.21|5624.21|5623.86|5623.86|0
1638458470000|2021-12-02 15:21:10|5623.86|5623.86|5623.86|5623.86|5623.86|5623.86|5623.86|5623.86|0
1638458480000|2021-12-02 15:21:20|5624.2|5624.2|5624.2|5624.2|5624.2|5624.2|5624.2|5624.2|0
1638458490000|2021-12-02 15:21:30|5624.45|5624.45|5624.69|5624.69|5624.69|5624.69|5624.45|5624.45|0
1638458500000|2021-12-02 15:21:40|5625.3|5625.3|5625.65|5625.65|5625.65|5625.65|5625.3|5625.3|0
1638458510000|2021-12-02 15:21:50|5625.93|5625.93|5625.93|5625.93|5625.93|5625.93|5625.93|5625.93|0
1638458520000|2021-12-02 15:22:00|5626.28|5626.28|5626.77|5626.77|5627.47|5627.47|5626.16|5626.16|0
1638458530000|2021-12-02 15:22:10|5626.88|5626.88|5626.88|5626.88|5626.88|5626.88|5626.88|5626.88|0
1638458540000|2021-12-02 15:22:20|5627|5627|5626.29|5626.29|5627.12|5627.12|5626.29|5626.29|0
1638458550000|2021-12-02 15:22:30|5626.64|5626.64|5626.53|5626.53|5626.64|5626.64|5626.53|5626.53|0
1638458560000|2021-12-02 15:22:40|5627.59|5627.59|5626.88|5626.88|5627.59|5627.59|5626.53|5626.53|0
1638458570000|2021-12-02 15:22:50|5626.53|5626.53|5626.88|5626.88|5626.88|5626.88|5626.53|5626.53|0
1638458580000|2021-12-02 15:23:00|5626.65|5626.65|5625.59|5625.59|5626.65|5626.65|5625.59|5625.59|0
1638458590000|2021-12-02 15:23:10|5625.7|5625.7|5625.7|5625.7|5625.94|5625.94|5625.7|5625.7|0
1638458610000|2021-12-02 15:23:30|5626.05|5626.05|5626.05|5626.05|5626.05|5626.05|5626.05|5626.05|0
1638458620000|2021-12-02 15:23:40|5626.41|5626.41|5626.05|5626.05|5626.41|5626.41|5626.05|5626.05|0
1638458640000|2021-12-02 15:24:00|5626.41|5626.41|5627.94|5627.94|5628.05|5628.05|5626.41|5626.41|0
1638458650000|2021-12-02 15:24:10|5628.05|5628.05|5628.17|5628.17|5628.52|5628.52|5628.05|5628.05|0
1638458660000|2021-12-02 15:24:20|5628.88|5628.88|5630.29|5630.29|5630.29|5630.29|5628.88|5628.88|0
1638458670000|2021-12-02 15:24:30|5629.23|5629.23|5629.23|5629.23|5629.23|5629.23|5629.23|5629.23|0
1638458680000|2021-12-02 15:24:40|5628.88|5628.88|5628.88|5628.88|5628.88|5628.88|5628.88|5628.88|0
1638458690000|2021-12-02 15:24:50|5627.82|5627.82|5627.82|5627.82|5627.82|5627.82|5627.82|5627.82|0
1638458700000|2021-12-02 15:25:00|5626.76|5626.76|5627.82|5627.82|5628.52|5628.52|5626.76|5626.76|0
1638458710000|2021-12-02 15:25:10|5628.52|5628.52|5628.64|5628.64|5628.64|5628.64|5628.52|5628.52|0
1638458720000|2021-12-02 15:25:20|5628.52|5628.52|5627.23|5627.23|5628.52|5628.52|5626.88|5626.88|0
1638458730000|2021-12-02 15:25:30|5627.58|5627.58|5627|5627|5627.58|5627.58|5626.66|5626.66|0
1638458740000|2021-12-02 15:25:40|5625.58|5625.58|5625.82|5625.82|5625.82|5625.82|5624.76|5624.76|0
1638458750000|2021-12-02 15:25:50|5625.11|5625.11|5625.58|5625.58|5625.58|5625.58|5625.11|5625.11|0
1638458760000|2021-12-02 15:26:00|5625.94|5625.94|5625.1|5625.1|5625.94|5625.94|5624.04|5624.04|0
1638458770000|2021-12-02 15:26:10|5624.75|5624.75|5625|5625|5625|5625|5624.75|5624.75|0
1638458780000|2021-12-02 15:26:20|5625.11|5625.11|5625.11|5625.11|5625.11|5625.11|5625.11|5625.11|0
1638458790000|2021-12-02 15:26:30|5625.47|5625.47|5625.47|5625.47|5625.47|5625.47|5625.47|5625.47|0
1638458800000|2021-12-02 15:26:40|5625.11|5625.11|5625.82|5625.82|5625.82|5625.82|5625.11|5625.11|0
1638458810000|2021-12-02 15:26:50|5623.67|5623.67|5622.32|5622.32|5623.67|5623.67|5622.32|5622.32|0
1638458820000|2021-12-02 15:27:00|5623.03|5623.03|5623.03|5623.03|5623.03|5623.03|5623.03|5623.03|0
1638458830000|2021-12-02 15:27:10|5624.09|5624.09|5623.61|5623.61|5624.2|5624.2|5623.5|5623.5|0
1638458870000|2021-12-02 15:27:50|5624.08|5624.08|5623.38|5623.38|5624.08|5624.08|5623.38|5623.38|0
1638458880000|2021-12-02 15:28:00|5623.5|5623.5|5623.73|5623.73|5623.73|5623.73|5623.5|5623.5|0
1638458890000|2021-12-02 15:28:10|5623.61|5623.61|5621.61|5621.61|5623.61|5623.61|5621.61|5621.61|0
1638458900000|2021-12-02 15:28:20|5621.97|5621.97|5621.97|5621.97|5621.97|5621.97|5621.61|5621.61|0
1638458920000|2021-12-02 15:28:40|5622.32|5622.32|5622.44|5622.44|5622.44|5622.44|5622.32|5622.32|0
1638458940000|2021-12-02 15:29:00|5622.08|5622.08|5621.73|5621.73|5622.08|5622.08|5621.73|5621.73|0
1638458980000|2021-12-02 15:29:40|5622.08|5622.08|5621.73|5621.73|5622.08|5622.08|5621.73|5621.73|0
1638459000000|2021-12-02 15:30:00|5622.08|5622.08|5622.08|5622.08|5622.08|5622.08|5622.08|5622.08|0
1638459020000|2021-12-02 15:30:20|5621.73|5621.73|5619.36|5619.36|5621.73|5621.73|5619.01|5619.01|0
1638459030000|2021-12-02 15:30:30|5619.72|5619.72|5619.72|5619.72|5619.72|5619.72|5619.72|5619.72|0
1638459040000|2021-12-02 15:30:40|5620.42|5620.42|5620.14|5620.14|5620.42|5620.42|5620.14|5620.14|0
1638459060000|2021-12-02 15:31:00|5620.5|5620.5|5620.85|5620.85|5620.85|5620.85|5620.5|5620.5|0
1638459070000|2021-12-02 15:31:10|5620.5|5620.5|5620.5|5620.5|5620.85|5620.85|5619.79|5619.79|0
1638459090000|2021-12-02 15:31:30|5620.14|5620.14|5620.14|5620.14|5620.14|5620.14|5620.14|5620.14|0
1638459100000|2021-12-02 15:31:40|5621.2|5621.2|5621.2|5621.2|5621.2|5621.2|5621.2|5621.2|0
1638459110000|2021-12-02 15:31:50|5621.48|5621.48|5621.72|5621.72|5621.72|5621.72|5621.48|5621.48|0
1638459130000|2021-12-02 15:32:10|5621.96|5621.96|5623.02|5623.02|5623.02|5623.02|5621.96|5621.96|0
1638459140000|2021-12-02 15:32:20|5625.14|5625.14|5624.79|5624.79|5625.14|5625.14|5624.79|5624.79|0
1638459160000|2021-12-02 15:32:40|5623.38|5623.38|5623.38|5623.38|5623.38|5623.38|5623.38|5623.38|0
1638459170000|2021-12-02 15:32:50|5623.49|5623.49|5623.73|5623.73|5623.73|5623.73|5623.49|5623.49|0
1638459180000|2021-12-02 15:33:00|5623.02|5623.02|5623.61|5623.61|5623.61|5623.61|5622.9|5622.9|0
1638459190000|2021-12-02 15:33:10|5623.95|5623.95|5624.3|5624.3|5624.65|5624.65|5623.95|5623.95|0
1638459200000|2021-12-02 15:33:20|5624.64|5624.64|5624.3|5624.3|5624.64|5624.64|5624.3|5624.3|0
1638459210000|2021-12-02 15:33:30|5622.89|5622.89|5622.89|5622.89|5622.89|5622.89|5622.89|5622.89|0
1638459220000|2021-12-02 15:33:40|5624.65|5624.65|5624.65|5624.65|5624.65|5624.65|5624.65|5624.65|0
1638459230000|2021-12-02 15:33:50|5625|5625|5624.9|5624.9|5625.25|5625.25|5624.89|5624.89|0
1638459240000|2021-12-02 15:34:00|5624.65|5624.65|5624.31|5624.31|5624.65|5624.65|5624.31|5624.31|0
1638459260000|2021-12-02 15:34:20|5622.2|5622.2|5622.2|5622.2|5622.2|5622.2|5622.2|5622.2|0
1638459270000|2021-12-02 15:34:30|5621.61|5621.61|5621.1|5621.1|5621.61|5621.61|5620.88|5620.88|0
1638459280000|2021-12-02 15:34:40|5621.22|5621.22|5620.86|5620.86|5621.22|5621.22|5620.86|5620.86|0
1638459290000|2021-12-02 15:34:50|5619.8|5619.8|5619.8|5619.8|5619.8|5619.8|5619.8|5619.8|0
1638459300000|2021-12-02 15:35:00|5620.08|5620.08|5620.55|5620.55|5620.79|5620.79|5620.08|5620.08|0
1638459310000|2021-12-02 15:35:10|5620.22|5620.22|5618.21|5618.21|5620.22|5620.22|5618.21|5618.21|0
1638459320000|2021-12-02 15:35:20|5617.51|5617.51|5617.51|5617.51|5617.51|5617.51|5617.51|5617.51|0
1638459330000|2021-12-02 15:35:30|5617.85|5617.85|5617.85|5617.85|5617.85|5617.85|5617.85|5617.85|0
1638459350000|2021-12-02 15:35:50|5616.79|5616.79|5616.44|5616.44|5616.79|5616.79|5616.44|5616.44|0
1638459360000|2021-12-02 15:36:00|5616.19|5616.19|5616.19|5616.19|5616.19|5616.19|5616.19|5616.19|0
1638459370000|2021-12-02 15:36:10|5616.53|5616.53|5616.86|5616.86|5618.28|5618.28|5616.53|5616.53|0
1638459380000|2021-12-02 15:36:20|5616.16|5616.16|5617.22|5617.22|5617.22|5617.22|5616.16|5616.16|0
1638459390000|2021-12-02 15:36:30|5617.57|5617.57|5618.2|5618.2|5618.28|5618.28|5617.57|5617.57|0
1638459400000|2021-12-02 15:36:40|5618.32|5618.32|5619.02|5619.02|5619.02|5619.02|5618.32|5618.32|0
1638459420000|2021-12-02 15:37:00|5619.14|5619.14|5619.14|5619.14|5619.14|5619.14|5619.14|5619.14|0
1638459430000|2021-12-02 15:37:10|5620.55|5620.55|5620.55|5620.55|5620.55|5620.55|5620.55|5620.55|0
1638459440000|2021-12-02 15:37:20|5620.2|5620.2|5619.49|5619.49|5620.2|5620.2|5619.49|5619.49|0
1638459450000|2021-12-02 15:37:30|5619.99|5619.99|5620.83|5620.83|5620.83|5620.83|5619.99|5619.99|0
1638459460000|2021-12-02 15:37:40|5621.08|5621.08|5621.08|5621.08|5621.08|5621.08|5621.08|5621.08|0
1638459470000|2021-12-02 15:37:50|5621.43|5621.43|5621.43|5621.43|5621.43|5621.43|5621.43|5621.43|0
1638459480000|2021-12-02 15:38:00|5621.08|5621.08|5620.71|5620.71|5621.08|5621.08|5620.71|5620.71|0
1638459500000|2021-12-02 15:38:20|5620.48|5620.48|5620.48|5620.48|5620.48|5620.48|5620.48|5620.48|0
1638459520000|2021-12-02 15:38:40|5618.01|5618.01|5618.48|5618.48|5618.48|5618.48|5617.77|5617.77|0
1638459540000|2021-12-02 15:39:00|5617.77|5617.77|5617.66|5617.66|5617.77|5617.77|5617.66|5617.66|0
1638459550000|2021-12-02 15:39:10|5618.36|5618.36|5618.36|5618.36|5618.36|5618.36|5618.36|5618.36|0
1638459560000|2021-12-02 15:39:20|5618.71|5618.71|5618.83|5618.83|5618.83|5618.83|5618.71|5618.71|0
1638459570000|2021-12-02 15:39:30|5618.71|5618.71|5618.48|5618.48|5618.71|5618.71|5618.48|5618.48|0
1638459580000|2021-12-02 15:39:40|5618.23|5618.23|5618.23|5618.23|5618.23|5618.23|5618.23|5618.23|0
1638459600000|2021-12-02 15:40:00|5618.57|5618.57|5619.29|5619.29|5619.64|5619.64|5618.57|5618.57|0
1638459610000|2021-12-02 15:40:10|5618.94|5618.94|5619.89|5619.89|5619.89|5619.89|5618.94|5618.94|0
1638459620000|2021-12-02 15:40:20|5620.24|5620.24|5620.24|5620.24|5620.24|5620.24|5620.24|5620.24|0
1638459660000|2021-12-02 15:41:00|5620.6|5620.6|5620.95|5620.95|5620.95|5620.95|5620.6|5620.6|0
1638459670000|2021-12-02 15:41:10|5620.24|5620.24|5620.6|5620.6|5620.6|5620.6|5620.24|5620.24|0
1638459710000|2021-12-02 15:41:50|5620.24|5620.24|5620.24|5620.24|5620.24|5620.24|5620.24|5620.24|0
1638459720000|2021-12-02 15:42:00|5620.6|5620.6|5620.6|5620.6|5620.6|5620.6|5620.6|5620.6|0
1638459730000|2021-12-02 15:42:10|5620.95|5620.95|5620.95|5620.95|5620.95|5620.95|5620.95|5620.95|0
1638459740000|2021-12-02 15:42:20|5620.61|5620.61|5620.61|5620.61|5620.61|5620.61|5620.61|5620.61|0
1638459750000|2021-12-02 15:42:30|5620.95|5620.95|5620.95|5620.95|5620.95|5620.95|5620.95|5620.95|0
1638459760000|2021-12-02 15:42:40|5621.42|5621.42|5620.01|5620.01|5621.42|5621.42|5620.01|5620.01|0
1638459780000|2021-12-02 15:43:00|5619.51|5619.51|5619.16|5619.16|5619.51|5619.51|5619.16|5619.16|0
1638459800000|2021-12-02 15:43:20|5617.39|5617.39|5617.39|5617.39|5617.39|5617.39|5617.39|5617.39|0
1638459810000|2021-12-02 15:43:30|5617.74|5617.74|5617.13|5617.13|5617.74|5617.74|5617.13|5617.13|0
1638459830000|2021-12-02 15:43:50|5616.45|5616.45|5616.45|5616.45|5616.45|5616.45|5616.45|5616.45|0
1638459870000|2021-12-02 15:44:30|5616.1|5616.1|5615.75|5615.75|5616.1|5616.1|5615.75|5615.75|0
1638459910000|2021-12-02 15:45:10|5615.86|5615.86|5617.27|5617.27|5617.27|5617.27|5615.86|5615.86|0
1638459930000|2021-12-02 15:45:30|5616.92|5616.92|5617.17|5617.17|5617.17|5617.17|5616.92|5616.92|0
1638459940000|2021-12-02 15:45:40|5617.88|5617.88|5616.46|5616.46|5618.58|5618.58|5616.46|5616.46|0
1638459960000|2021-12-02 15:46:00|5617.52|5617.52|5617.88|5617.88|5617.88|5617.88|5617.52|5617.52|0
1638459970000|2021-12-02 15:46:10|5618.23|5618.23|5618.23|5618.23|5618.23|5618.23|5618.23|5618.23|0
1638459980000|2021-12-02 15:46:20|5618.48|5618.48|5618.82|5618.82|5619.17|5619.17|5618.46|5618.46|0
1638459990000|2021-12-02 15:46:30|5619.17|5619.17|5619.52|5619.52|5619.52|5619.52|5619.17|5619.17|0
1638460000000|2021-12-02 15:46:40|5618.46|5618.46|5619.52|5619.52|5619.52|5619.52|5618.11|5618.11|0
1638460010000|2021-12-02 15:46:50|5619.4|5619.4|5619.4|5619.4|5619.4|5619.4|5619.4|5619.4|0
1638460020000|2021-12-02 15:47:00|5620.39|5620.39|5619.68|5619.68|5620.39|5620.39|5619.68|5619.68|0
1638460030000|2021-12-02 15:47:10|5619.33|5619.33|5619.68|5619.68|5619.68|5619.68|5619.33|5619.33|0
1638460050000|2021-12-02 15:47:30|5620.03|5620.03|5619.92|5619.92|5620.03|5620.03|5619.92|5619.92|0
1638460060000|2021-12-02 15:47:40|5620.03|5620.03|5620.03|5620.03|5620.03|5620.03|5620.03|5620.03|0
1638460080000|2021-12-02 15:48:00|5620.74|5620.74|5620.39|5620.39|5620.74|5620.74|5620.39|5620.39|0
1638460090000|2021-12-02 15:48:10|5620.74|5620.74|5621.22|5621.22|5621.22|5621.22|5620.74|5620.74|0
1638460120000|2021-12-02 15:48:40|5620.87|5620.87|5620.87|5620.87|5620.87|5620.87|5620.87|5620.87|0
1638460130000|2021-12-02 15:48:50|5620.52|5620.52|5620.52|5620.52|5620.52|5620.52|5620.52|5620.52|0
1638460140000|2021-12-02 15:49:00|5620.16|5620.16|5619.93|5619.93|5620.16|5620.16|5619.93|5619.93|0
1638460150000|2021-12-02 15:49:10|5620.16|5620.16|5620.16|5620.16|5620.16|5620.16|5620.16|5620.16|0
1638460160000|2021-12-02 15:49:20|5620.52|5620.52|5620.52|5620.52|5620.52|5620.52|5620.52|5620.52|0
1638460170000|2021-12-02 15:49:30|5621.22|5621.22|5621.56|5621.56|5621.56|5621.56|5621.22|5621.22|0
1638460180000|2021-12-02 15:49:40|5621.21|5621.21|5621.56|5621.56|5621.56|5621.56|5619.8|5619.8|0
1638460190000|2021-12-02 15:49:50|5621.45|5621.45|5621.56|5621.56|5621.56|5621.56|5621.45|5621.45|0
1638460200000|2021-12-02 15:50:00|5621.92|5621.92|5622.27|5622.27|5622.27|5622.27|5621.92|5621.92|0
1638460230000|2021-12-02 15:50:30|5622.62|5622.62|5625.63|5625.63|5625.63|5625.63|5622.62|5622.62|0
1638460260000|2021-12-02 15:51:00|5625.28|5625.28|5625.16|5625.16|5625.28|5625.28|5625.16|5625.16|0
1638460290000|2021-12-02 15:51:30|5624.45|5624.45|5624.45|5624.45|5624.45|5624.45|5624.45|5624.45|0
1638460300000|2021-12-02 15:51:40|5624.11|5624.11|5624.11|5624.11|5624.11|5624.11|5624.11|5624.11|0
1638460330000|2021-12-02 15:52:10|5624.23|5624.23|5624.11|5624.11|5624.23|5624.23|5624.11|5624.11|0
1638460340000|2021-12-02 15:52:20|5624|5624|5624|5624|5624|5624|5624|5624|0
1638460350000|2021-12-02 15:52:30|5623.64|5623.64|5623.64|5623.64|5623.64|5623.64|5623.64|5623.64|0
1638460360000|2021-12-02 15:52:40|5623.29|5623.29|5623.29|5623.29|5623.29|5623.29|5623.29|5623.29|0
1638460370000|2021-12-02 15:52:50|5622.94|5622.94|5622.94|5622.94|5622.94|5622.94|5622.94|5622.94|0
1638460420000|2021-12-02 15:53:40|5622.82|5622.82|5622.57|5622.57|5622.82|5622.82|5622.57|5622.57|0
1638460430000|2021-12-02 15:53:50|5622.32|5622.32|5622.32|5622.32|5622.32|5622.32|5622.32|5622.32|0
1638460450000|2021-12-02 15:54:10|5622.44|5622.44|5622.44|5622.44|5622.44|5622.44|5622.44|5622.44|0
1638460470000|2021-12-02 15:54:30|5622.09|5622.09|5622.09|5622.09|5622.09|5622.09|5622.09|5622.09|0
1638460480000|2021-12-02 15:54:40|5622.44|5622.44|5622.44|5622.44|5622.44|5622.44|5622.44|5622.44|0
1638460500000|2021-12-02 15:55:00|5622.32|5622.32|5621.97|5621.97|5622.32|5622.32|5621.97|5621.97|0
1638460520000|2021-12-02 15:55:20|5621.62|5621.62|5621.62|5621.62|5621.62|5621.62|5621.62|5621.62|0
1638460530000|2021-12-02 15:55:30|5620.56|5620.56|5620.56|5620.56|5620.56|5620.56|5620.56|5620.56|0
1638460540000|2021-12-02 15:55:40|5620.91|5620.91|5620.91|5620.91|5620.91|5620.91|5620.91|5620.91|0
1638460560000|2021-12-02 15:56:00|5621.62|5621.62|5622.2|5622.2|5622.2|5622.2|5621.62|5621.62|0
1638460570000|2021-12-02 15:56:10|5621.85|5621.85|5621.5|5621.5|5621.85|5621.85|5621.5|5621.5|0
1638460580000|2021-12-02 15:56:20|5622.2|5622.2|5621.85|5621.85|5622.2|5622.2|5621.85|5621.85|0
1638460590000|2021-12-02 15:56:30|5621.73|5621.73|5622.09|5622.09|5622.09|5622.09|5621.73|5621.73|0
1638460610000|2021-12-02 15:56:50|5622.34|5622.34|5621.98|5621.98|5622.69|5622.69|5621.98|5621.98|0
1638460620000|2021-12-02 15:57:00|5621.63|5621.63|5621.63|5621.63|5621.63|5621.63|5621.63|5621.63|0
1638460640000|2021-12-02 15:57:20|5620.57|5620.57|5620.31|5620.31|5620.65|5620.65|5620.29|5620.29|0
1638460650000|2021-12-02 15:57:30|5620.42|5620.42|5618.25|5618.25|5620.54|5620.54|5618.25|5618.25|0
1638460660000|2021-12-02 15:57:40|5618.96|5618.96|5618.96|5618.96|5618.96|5618.96|5618.6|5618.6|0
1638460670000|2021-12-02 15:57:50|5618.6|5618.6|5618.6|5618.6|5618.6|5618.6|5618.6|5618.6|0
1638460690000|2021-12-02 15:58:10|5618.25|5618.25|5615.96|5615.96|5618.25|5618.25|5615.96|5615.96|0
1638460700000|2021-12-02 15:58:20|5615.62|5615.62|5615.62|5615.62|5615.62|5615.62|5615.62|5615.62|0
1638460710000|2021-12-02 15:58:30|5615.27|5615.27|5615.27|5615.27|5615.27|5615.27|5615.27|5615.27|0
1638460720000|2021-12-02 15:58:40|5614.91|5614.91|5613.15|5613.15|5614.91|5614.91|5613.15|5613.15|0
1638460730000|2021-12-02 15:58:50|5612.65|5612.65|5612.65|5612.65|5612.65|5612.65|5612.65|5612.65|0
1638460740000|2021-12-02 15:59:00|5613.71|5613.71|5614.42|5614.42|5614.42|5614.42|5613.71|5613.71|0
1638460760000|2021-12-02 15:59:20|5614.14|5614.14|5614.14|5614.14|5614.14|5614.14|5614.14|5614.14|0
1638460770000|2021-12-02 15:59:30|5614.49|5614.49|5614.49|5614.49|5614.49|5614.49|5614.49|5614.49|0
1638460780000|2021-12-02 15:59:40|5613.78|5613.78|5613.78|5613.78|5613.78|5613.78|5613.78|5613.78|0
1638460800000|2021-12-02 16:00:00|5613.43|5613.43|5614.02|5614.02|5614.02|5614.02|5613.31|5613.31|0
1638460810000|2021-12-02 16:00:10|5614.27|5614.27|5615.33|5615.33|5615.33|5615.33|5614.27|5614.27|0
1638460820000|2021-12-02 16:00:20|5615.68|5615.68|5615.44|5615.44|5615.68|5615.68|5615.44|5615.44|0
1638460830000|2021-12-02 16:00:30|5615.09|5615.09|5615.09|5615.09|5615.09|5615.09|5615.09|5615.09|0
1638460840000|2021-12-02 16:00:40|5615.8|5615.8|5615.8|5615.8|5615.8|5615.8|5615.8|5615.8|0
1638460850000|2021-12-02 16:00:50|5616.86|5616.86|5616.15|5616.15|5616.86|5616.86|5614.03|5614.03|0
1638460860000|2021-12-02 16:01:00|5616.71|5616.71|5617.84|5617.84|5617.84|5617.84|5616.71|5616.71|0
1638460870000|2021-12-02 16:01:10|5618.19|5618.19|5618.19|5618.19|5618.19|5618.19|5618.19|5618.19|0
1638460880000|2021-12-02 16:01:20|5618.9|5618.9|5619.59|5619.59|5619.59|5619.59|5618.9|5618.9|0
1638460890000|2021-12-02 16:01:30|5619.47|5619.47|5619.47|5619.47|5619.47|5619.47|5619.47|5619.47|0
1638460900000|2021-12-02 16:01:40|5619.81|5619.81|5619.81|5619.81|5619.81|5619.81|5619.81|5619.81|0
1638460910000|2021-12-02 16:01:50|5621.22|5621.22|5621.22|5621.22|5621.22|5621.22|5621.22|5621.22|0
1638460940000|2021-12-02 16:02:20|5621.93|5621.93|5621.93|5621.93|5621.93|5621.93|5621.93|5621.93|0
1638460960000|2021-12-02 16:02:40|5622.18|5622.18|5622.18|5622.18|5622.18|5622.18|5622.18|5622.18|0
1638460970000|2021-12-02 16:02:50|5621.47|5621.47|5622.88|5622.88|5622.88|5622.88|5621.47|5621.47|0
1638460980000|2021-12-02 16:03:00|5622.53|5622.53|5622.88|5622.88|5622.88|5622.88|5622.53|5622.53|0
1638460990000|2021-12-02 16:03:10|5622.53|5622.53|5619.71|5619.71|5622.53|5622.53|5619.71|5619.71|0
1638461000000|2021-12-02 16:03:20|5619.35|5619.35|5619.46|5619.46|5619.46|5619.46|5619.1|5619.1|0
1638461020000|2021-12-02 16:03:40|5619.57|5619.57|5619.69|5619.69|5619.69|5619.69|5619.57|5619.57|0
1638461030000|2021-12-02 16:03:50|5620.04|5620.04|5620.4|5620.4|5620.4|5620.4|5620.04|5620.04|0
1638461040000|2021-12-02 16:04:00|5620.28|5620.28|5619.93|5619.93|5620.28|5620.28|5619.93|5619.93|0
1638461050000|2021-12-02 16:04:10|5619.81|5619.81|5619.81|5619.81|5619.81|5619.81|5619.81|5619.81|0
1638461070000|2021-12-02 16:04:30|5619.31|5619.31|5619.06|5619.06|5619.31|5619.31|5619.06|5619.06|0
1638461090000|2021-12-02 16:04:50|5618.95|5618.95|5618.95|5618.95|5618.95|5618.95|5618.95|5618.95|0
1638461110000|2021-12-02 16:05:10|5617.89|5617.89|5616.48|5616.48|5617.89|5617.89|5616.12|5616.12|0
1638461130000|2021-12-02 16:05:30|5616.83|5616.83|5616.83|5616.83|5616.83|5616.83|5616.83|5616.83|0
1638461140000|2021-12-02 16:05:40|5616.6|5616.6|5616.71|5616.71|5616.71|5616.71|5616.6|5616.6|0
1638461150000|2021-12-02 16:05:50|5616.83|5616.83|5617.54|5617.54|5617.54|5617.54|5616.83|5616.83|0
1638461160000|2021-12-02 16:06:00|5618.24|5618.24|5618.24|5618.24|5618.24|5618.24|5618.24|5618.24|0
1638461170000|2021-12-02 16:06:10|5618.59|5618.59|5618.59|5618.59|5618.59|5618.59|5618.59|5618.59|0
1638461190000|2021-12-02 16:06:30|5618.95|5618.95|5618.95|5618.95|5618.95|5618.95|5618.95|5618.95|0
1638461200000|2021-12-02 16:06:40|5618.59|5618.59|5618.32|5618.32|5618.59|5618.59|5618.32|5618.32|0
1638461220000|2021-12-02 16:07:00|5617.96|5617.96|5618.67|5618.67|5618.67|5618.67|5617.61|5617.61|0
1638461230000|2021-12-02 16:07:10|5618.32|5618.32|5618.32|5618.32|5618.32|5618.32|5618.32|5618.32|0
1638461240000|2021-12-02 16:07:20|5617.96|5617.96|5618.21|5618.21|5618.21|5618.21|5617.96|5617.96|0
1638461250000|2021-12-02 16:07:30|5617.51|5617.51|5617.51|5617.51|5617.51|5617.51|5617.51|5617.51|0
1638461260000|2021-12-02 16:07:40|5618.21|5618.21|5617.86|5617.86|5618.21|5618.21|5617.86|5617.86|0
1638461290000|2021-12-02 16:08:10|5617.51|5617.51|5617.51|5617.51|5617.51|5617.51|5617.51|5617.51|0
1638461300000|2021-12-02 16:08:20|5617.15|5617.15|5616.45|5616.45|5617.15|5617.15|5616.45|5616.45|0
1638461310000|2021-12-02 16:08:30|5616.8|5616.8|5616.92|5616.92|5616.92|5616.92|5616.8|5616.8|0
1638461320000|2021-12-02 16:08:40|5616.8|5616.8|5617.15|5617.15|5617.15|5617.15|5616.8|5616.8|0
1638461330000|2021-12-02 16:08:50|5617.51|5617.51|5617.51|5617.51|5617.51|5617.51|5617.51|5617.51|0
1638461340000|2021-12-02 16:09:00|5617.27|5617.27|5617.27|5617.27|5617.27|5617.27|5617.27|5617.27|0
1638461350000|2021-12-02 16:09:10|5617.39|5617.39|5617.39|5617.39|5617.39|5617.39|5617.39|5617.39|0
1638461360000|2021-12-02 16:09:20|5617.04|5617.04|5617.24|5617.24|5617.74|5617.74|5616.68|5616.68|0
1638461380000|2021-12-02 16:09:40|5617.83|5617.83|5617.83|5617.83|5617.83|5617.83|5617.83|5617.83|0
1638461390000|2021-12-02 16:09:50|5618.18|5618.18|5617.83|5617.83|5618.18|5618.18|5617.83|5617.83|0
1638461400000|2021-12-02 16:10:00|5617.48|5617.48|5616.43|5616.43|5617.48|5617.48|5616.43|5616.43|0
1638461410000|2021-12-02 16:10:10|5616.32|5616.32|5616.07|5616.07|5616.32|5616.32|5616.07|5616.07|0
1638461420000|2021-12-02 16:10:20|5616.42|5616.42|5616.67|5616.67|5616.67|5616.67|5616.42|5616.42|0
1638461430000|2021-12-02 16:10:30|5617.01|5617.01|5618.67|5618.67|5618.67|5618.67|5617.01|5617.01|0
1638461440000|2021-12-02 16:10:40|5618.92|5618.92|5618.56|5618.56|5618.92|5618.92|5618.56|5618.56|0
1638461450000|2021-12-02 16:10:50|5618.81|5618.81|5618.81|5618.81|5618.81|5618.81|5618.81|5618.81|0
1638461460000|2021-12-02 16:11:00|5618.11|5618.11|5618.11|5618.11|5618.11|5618.11|5618.11|5618.11|0
1638461470000|2021-12-02 16:11:10|5618.46|5618.46|5618.21|5618.21|5618.46|5618.46|5618.21|5618.21|0
1638461480000|2021-12-02 16:11:20|5617.96|5617.96|5617.96|5617.96|5617.96|5617.96|5617.96|5617.96|0
1638461490000|2021-12-02 16:11:30|5618.2|5618.2|5616.43|5616.43|5618.2|5618.2|5616.43|5616.43|0
1638461500000|2021-12-02 16:11:40|5615.73|5615.73|5615.37|5615.37|5615.73|5615.73|5615.37|5615.37|0
1638461520000|2021-12-02 16:12:00|5615.73|5615.73|5615.27|5615.27|5616.43|5616.43|5614.92|5614.92|0
1638461540000|2021-12-02 16:12:20|5615.98|5615.98|5617.27|5617.27|5617.27|5617.27|5615.98|5615.98|0
1638461550000|2021-12-02 16:12:30|5617.97|5617.97|5617.38|5617.38|5617.97|5617.97|5617.27|5617.27|0
1638461570000|2021-12-02 16:12:50|5617.27|5617.27|5617.27|5617.27|5617.27|5617.27|5617.27|5617.27|0
1638461580000|2021-12-02 16:13:00|5616.92|5616.92|5617.27|5617.27|5617.27|5617.27|5616.92|5616.92|0
1638461590000|2021-12-02 16:13:10|5616.42|5616.42|5615.36|5615.36|5616.42|5616.42|5615.36|5615.36|0
1638461610000|2021-12-02 16:13:30|5614.65|5614.65|5615.36|5615.36|5615.36|5615.36|5614.65|5614.65|0
1638461620000|2021-12-02 16:13:40|5615.01|5615.01|5615.01|5615.01|5615.01|5615.01|5615.01|5615.01|0
1638461630000|2021-12-02 16:13:50|5615.5|5615.5|5615.5|5615.5|5615.5|5615.5|5615.5|5615.5|0
1638461640000|2021-12-02 16:14:00|5616.21|5616.21|5615.75|5615.75|5616.81|5616.81|5615.75|5615.75|0
1638461670000|2021-12-02 16:14:30|5616.1|5616.1|5617.04|5617.04|5617.04|5617.04|5616.1|5616.1|0
1638461680000|2021-12-02 16:14:40|5617.16|5617.16|5617.16|5617.16|5617.16|5617.16|5617.16|5617.16|0
1638461690000|2021-12-02 16:14:50|5617.04|5617.04|5617.04|5617.04|5617.04|5617.04|5617.04|5617.04|0
1638461700000|2021-12-02 16:15:00|5617.75|5617.75|5617.63|5617.63|5617.75|5617.75|5617.52|5617.52|0
1638461710000|2021-12-02 16:15:10|5617.35|5617.35|5617.47|5617.47|5617.47|5617.47|5617.35|5617.35|0
1638461720000|2021-12-02 16:15:20|5616.77|5616.77|5616.41|5616.41|5616.77|5616.77|5616.41|5616.41|0
1638461730000|2021-12-02 16:15:30|5616.53|5616.53|5616.53|5616.53|5616.53|5616.53|5616.53|5616.53|0
1638461740000|2021-12-02 16:15:40|5616.88|5616.88|5616.88|5616.88|5616.88|5616.88|5616.88|5616.88|0
1638461750000|2021-12-02 16:15:50|5617.24|5617.24|5617.35|5617.35|5617.94|5617.94|5617.24|5617.24|0
1638461760000|2021-12-02 16:16:00|5618.06|5618.06|5617.94|5617.94|5618.06|5618.06|5617.94|5617.94|0
1638461770000|2021-12-02 16:16:10|5617.59|5617.59|5616.88|5616.88|5617.59|5617.59|5616.88|5616.88|0
1638461780000|2021-12-02 16:16:20|5617.9|5617.9|5617.19|5617.19|5617.9|5617.9|5617.19|5617.19|0
1638461790000|2021-12-02 16:16:30|5617.44|5617.44|5617.1|5617.1|5617.44|5617.44|5616.76|5616.76|0
1638461800000|2021-12-02 16:16:40|5616.99|5616.99|5617.71|5617.71|5618.41|5618.41|5616.65|5616.65|0
1638461810000|2021-12-02 16:16:50|5617.37|5617.37|5618.07|5618.07|5618.07|5618.07|5617.37|5617.37|0
1638461820000|2021-12-02 16:17:00|5617.01|5617.01|5616.3|5616.3|5617.72|5617.72|5616.3|5616.3|0
1638461830000|2021-12-02 16:17:10|5616.65|5616.65|5616.65|5616.65|5616.65|5616.65|5616.65|5616.65|0
1638461850000|2021-12-02 16:17:30|5616.4|5616.4|5615.81|5615.81|5616.4|5616.4|5615.34|5615.34|0
1638461860000|2021-12-02 16:17:40|5616.16|5616.16|5615.47|5615.47|5616.16|5616.16|5615.47|5615.47|0
1638461870000|2021-12-02 16:17:50|5615.13|5615.13|5613.28|5613.28|5615.13|5615.13|5613.28|5613.28|0
1638461880000|2021-12-02 16:18:00|5614.1|5614.1|5615.31|5615.31|5615.31|5615.31|5613.99|5613.99|0
1638461890000|2021-12-02 16:18:10|5614.96|5614.96|5614.96|5614.96|5614.96|5614.96|5614.96|5614.96|0
1638461910000|2021-12-02 16:18:30|5614.61|5614.61|5614.25|5614.25|5614.61|5614.61|5614.25|5614.25|0
1638461920000|2021-12-02 16:18:40|5614.14|5614.14|5614.14|5614.14|5614.14|5614.14|5614.14|5614.14|0
1638461930000|2021-12-02 16:18:50|5613.43|5613.43|5614.24|5614.24|5614.24|5614.24|5613.08|5613.08|0
1638461940000|2021-12-02 16:19:00|5614.59|5614.59|5614.95|5614.95|5615.3|5615.3|5614.59|5614.59|0
1638461950000|2021-12-02 16:19:10|5614.59|5614.59|5614.24|5614.24|5614.59|5614.59|5614.24|5614.24|0
1638461960000|2021-12-02 16:19:20|5614.59|5614.59|5614.71|5614.71|5614.71|5614.71|5614.36|5614.36|0
1638461970000|2021-12-02 16:19:30|5614.36|5614.36|5614.71|5614.71|5614.71|5614.71|5614.36|5614.36|0
1638461980000|2021-12-02 16:19:40|5614.02|5614.02|5611.3|5611.3|5614.02|5614.02|5611.3|5611.3|0
1638462000000|2021-12-02 16:20:00|5611.65|5611.65|5612.36|5612.36|5612.36|5612.36|5611.65|5611.65|0
1638462010000|2021-12-02 16:20:10|5612.71|5612.71|5613.2|5613.2|5613.2|5613.2|5612.71|5612.71|0
1638462020000|2021-12-02 16:20:20|5613.55|5613.55|5614|5614|5614|5614|5613.55|5613.55|0
1638462030000|2021-12-02 16:20:30|5614.36|5614.36|5613.65|5613.65|5614.71|5614.71|5613.65|5613.65|0
1638462050000|2021-12-02 16:20:50|5614|5614|5614|5614|5614|5614|5614|5614|0
1638462070000|2021-12-02 16:21:10|5614.25|5614.25|5616.13|5616.13|5616.13|5616.13|5614.25|5614.25|0
1638462080000|2021-12-02 16:21:20|5616.25|5616.25|5615.9|5615.9|5616.25|5616.25|5615.55|5615.55|0
1638462090000|2021-12-02 16:21:30|5615.78|5615.78|5615.08|5615.08|5615.78|5615.78|5615.08|5615.08|0
1638462100000|2021-12-02 16:21:40|5614.96|5614.96|5615.31|5615.31|5615.31|5615.31|5614.96|5614.96|0
1638462110000|2021-12-02 16:21:50|5614.97|5614.97|5614.62|5614.62|5614.97|5614.97|5613.91|5613.91|0
1638462120000|2021-12-02 16:22:00|5614.27|5614.27|5614.62|5614.62|5614.62|5614.62|5614.27|5614.27|0
1638462130000|2021-12-02 16:22:10|5614.97|5614.97|5615.31|5615.31|5615.31|5615.31|5614.97|5614.97|0
1638462150000|2021-12-02 16:22:30|5615.43|5615.43|5615.43|5615.43|5615.43|5615.43|5615.43|5615.43|0
1638462160000|2021-12-02 16:22:40|5615.08|5615.08|5613.91|5613.91|5615.08|5615.08|5613.91|5613.91|0
1638462170000|2021-12-02 16:22:50|5614.03|5614.03|5615.44|5615.44|5615.44|5615.44|5614.03|5614.03|0
1638462180000|2021-12-02 16:23:00|5615.8|5615.8|5614.74|5614.74|5615.8|5615.8|5612.62|5612.62|0
1638462200000|2021-12-02 16:23:20|5614.38|5614.38|5614.03|5614.03|5614.38|5614.38|5614.03|5614.03|0
1638462210000|2021-12-02 16:23:30|5613.1|5613.1|5611.58|5611.58|5613.1|5613.1|5611.58|5611.58|0
1638462220000|2021-12-02 16:23:40|5612.28|5612.28|5612.28|5612.28|5612.28|5612.28|5612.28|5612.28|0
1638462230000|2021-12-02 16:23:50|5611.93|5611.93|5613.14|5613.14|5613.14|5613.14|5611.44|5611.44|0
1638462240000|2021-12-02 16:24:00|5612.78|5612.78|5611.72|5611.72|5612.78|5612.78|5611.72|5611.72|0
1638462250000|2021-12-02 16:24:10|5611.61|5611.61|5611.25|5611.25|5611.61|5611.61|5611.25|5611.25|0
1638462260000|2021-12-02 16:24:20|5611.37|5611.37|5611.02|5611.02|5611.72|5611.72|5610.31|5610.31|0
1638462280000|2021-12-02 16:24:40|5610.66|5610.66|5611.12|5611.12|5611.37|5611.37|5610.66|5610.66|0
1638462300000|2021-12-02 16:25:00|5610.42|5610.42|5610.42|5610.42|5610.42|5610.42|5610.42|5610.42|0
1638462310000|2021-12-02 16:25:10|5610.3|5610.3|5610.3|5610.3|5610.3|5610.3|5610.3|5610.3|0
1638462320000|2021-12-02 16:25:20|5609.24|5609.24|5608.9|5608.9|5609.24|5609.24|5608.9|5608.9|0
1638462330000|2021-12-02 16:25:30|5608.65|5608.65|5608.4|5608.4|5608.65|5608.65|5607.34|5607.34|0
1638462340000|2021-12-02 16:25:40|5609.36|5609.36|5609.48|5609.48|5609.48|5609.48|5609.36|5609.36|0
1638462350000|2021-12-02 16:25:50|5608.42|5608.42|5608.17|5608.17|5608.42|5608.42|5608.17|5608.17|0
1638462360000|2021-12-02 16:26:00|5608.42|5608.42|5609.22|5609.22|5609.22|5609.22|5608.42|5608.42|0
1638462370000|2021-12-02 16:26:10|5609.34|5609.34|5609.69|5609.69|5609.69|5609.69|5609.34|5609.34|0
1638462380000|2021-12-02 16:26:20|5609.46|5609.46|5606.18|5606.18|5609.71|5609.71|5606.18|5606.18|0
1638462390000|2021-12-02 16:26:30|5606.06|5606.06|5606.06|5606.06|5606.06|5606.06|5606.06|5606.06|0
1638462400000|2021-12-02 16:26:40|5605.71|5605.71|5603.37|5603.37|5605.71|5605.71|5603.02|5603.02|0
1638462410000|2021-12-02 16:26:50|5604.08|5604.08|5604.43|5604.43|5604.43|5604.43|5604.08|5604.08|0
1638462420000|2021-12-02 16:27:00|5603.72|5603.72|5603.45|5603.45|5603.8|5603.8|5601.68|5601.68|0
1638462430000|2021-12-02 16:27:10|5603.8|5603.8|5604.86|5604.86|5604.86|5604.86|5603.8|5603.8|0
1638462440000|2021-12-02 16:27:20|5604.5|5604.5|5604.84|5604.84|5604.84|5604.84|5604.5|5604.5|0
1638462450000|2021-12-02 16:27:30|5604.5|5604.5|5604.15|5604.15|5604.5|5604.5|5604.15|5604.15|0
1638462460000|2021-12-02 16:27:40|5604.93|5604.93|5605.99|5605.99|5605.99|5605.99|5604.93|5604.93|0
1638462470000|2021-12-02 16:27:50|5606.34|5606.34|5605.87|5605.87|5606.34|5606.34|5605.87|5605.87|0
1638462480000|2021-12-02 16:28:00|5606.21|5606.21|5606.21|5606.21|5606.21|5606.21|5605.96|5605.96|0
1638462490000|2021-12-02 16:28:10|5606.56|5606.56|5606.55|5606.55|5607.25|5607.25|5606.55|5606.55|0
1638462500000|2021-12-02 16:28:20|5606.3|5606.3|5607.01|5607.01|5607.01|5607.01|5606.3|5606.3|0
1638462510000|2021-12-02 16:28:30|5607.34|5607.34|5605.79|5605.79|5607.84|5607.84|5605.79|5605.79|0
1638462520000|2021-12-02 16:28:40|5606.03|5606.03|5605.67|5605.67|5606.17|5606.17|5605.67|5605.67|0
1638462530000|2021-12-02 16:28:50|5606.02|5606.02|5605.09|5605.09|5606.02|5606.02|5605.09|5605.09|0
1638462540000|2021-12-02 16:29:00|5604.85|5604.85|5603.89|5603.89|5605.55|5605.55|5603.89|5603.89|0
1638462550000|2021-12-02 16:29:10|5603.54|5603.54|5603.57|5603.57|5603.67|5603.67|5603.32|5603.32|0
1638462560000|2021-12-02 16:29:20|5603.92|5603.92|5603.21|5603.21|5603.92|5603.92|5602.86|5602.86|0
1638462570000|2021-12-02 16:29:30|5602.87|5602.87|5603.93|5603.93|5603.93|5603.93|5602.87|5602.87|0
1638462580000|2021-12-02 16:29:40|5603.65|5603.65|5599.99|5599.99|5603.65|5603.65|5599.99|5599.99|0
1638462590000|2021-12-02 16:29:50|5601.05|5601.05|5604.71|5604.71|5604.71|5604.71|5600.35|5600.35|0
1638519300000|2021-12-03 08:15:00|5657.9|5657.9|5658.96|5658.96|5658.96|5658.96|5657.9|5657.9|0
1638519320000|2021-12-03 08:15:20|5657.9|5657.9|5658.26|5658.26|5658.26|5658.26|5657.9|5657.9|0
1638519340000|2021-12-03 08:15:40|5655.43|5655.43|5654.1|5654.1|5655.43|5655.43|5654.1|5654.1|0
1638519350000|2021-12-03 08:15:50|5654.44|5654.44|5652.56|5652.56|5654.44|5654.44|5652.56|5652.56|0
1638519380000|2021-12-03 08:16:20|5651.97|5651.97|5654.44|5654.44|5654.44|5654.44|5651.97|5651.97|0
1638519390000|2021-12-03 08:16:30|5655.15|5655.15|5656.05|5656.05|5656.21|5656.21|5655.15|5655.15|0
1638519400000|2021-12-03 08:16:40|5656.75|5656.75|5656.75|5656.75|5656.75|5656.75|5656.75|5656.75|0
1638519410000|2021-12-03 08:16:50|5657.25|5657.25|5658.94|5658.94|5658.94|5658.94|5657.25|5657.25|0
1638519420000|2021-12-03 08:17:00|5659.28|5659.28|5659.64|5659.64|5659.99|5659.99|5659.28|5659.28|0
1638519460000|2021-12-03 08:17:40|5659.28|5659.28|5658.22|5658.22|5659.28|5659.28|5658.22|5658.22|0
1638519470000|2021-12-03 08:17:50|5659.28|5659.28|5660.34|5660.34|5660.34|5660.34|5658.93|5658.93|0
1638519480000|2021-12-03 08:18:00|5662.11|5662.11|5664.22|5664.22|5664.22|5664.22|5662.11|5662.11|0
1638519490000|2021-12-03 08:18:10|5661.05|5661.05|5664.22|5664.22|5664.22|5664.22|5661.05|5661.05|0
1638519540000|2021-12-03 08:19:00|5662.46|5662.46|5660.34|5660.34|5662.46|5662.46|5660.34|5660.34|0
1638519550000|2021-12-03 08:19:10|5662.11|5662.11|5662.81|5662.81|5662.81|5662.81|5662.11|5662.11|0
1638519560000|2021-12-03 08:19:20|5663.52|5663.52|5664.57|5664.57|5664.57|5664.57|5663.52|5663.52|0
1638519570000|2021-12-03 08:19:30|5664.8|5664.8|5664.8|5664.8|5664.8|5664.8|5664.8|5664.8|0
1638519590000|2021-12-03 08:19:50|5664.46|5664.46|5664.46|5664.46|5664.46|5664.46|5664.46|5664.46|0
1638519600000|2021-12-03 08:20:00|5665.88|5665.88|5664.92|5664.92|5665.88|5665.88|5664.92|5664.92|0
1638519630000|2021-12-03 08:20:30|5664.42|5664.42|5662.82|5662.82|5664.42|5664.42|5662.82|5662.82|0
1638519640000|2021-12-03 08:20:40|5663.17|5663.17|5663.88|5663.88|5663.88|5663.88|5662.82|5662.82|0
1638519650000|2021-12-03 08:20:50|5663.63|5663.63|5663.63|5663.63|5663.63|5663.63|5663.63|5663.63|0
1638519660000|2021-12-03 08:21:00|5663.29|5663.29|5663.29|5663.29|5663.29|5663.29|5663.29|5663.29|0
1638519680000|2021-12-03 08:21:20|5662.47|5662.47|5662.47|5662.47|5662.47|5662.47|5662.47|5662.47|0
1638519700000|2021-12-03 08:21:40|5662.36|5662.36|5662.59|5662.59|5662.59|5662.59|5662.36|5662.36|0
1638519720000|2021-12-03 08:22:00|5664.71|5664.71|5664.71|5664.71|5664.71|5664.71|5664.71|5664.71|0
1638519730000|2021-12-03 08:22:10|5663.3|5663.3|5663.65|5663.65|5663.65|5663.65|5663.3|5663.3|0
1638519740000|2021-12-03 08:22:20|5662.94|5662.94|5664|5664|5664|5664|5662.94|5662.94|0
1638519780000|2021-12-03 08:23:00|5663.65|5663.65|5663.3|5663.3|5664|5664|5663.3|5663.3|0
1638519790000|2021-12-03 08:23:10|5663.98|5663.98|5663.7|5663.7|5663.98|5663.98|5663.7|5663.7|0
1638519800000|2021-12-03 08:23:20|5662.3|5662.3|5662.3|5662.3|5662.3|5662.3|5662.3|5662.3|0
1638519830000|2021-12-03 08:23:50|5662.65|5662.65|5662.65|5662.65|5662.65|5662.65|5662.65|5662.65|0
1638519840000|2021-12-03 08:24:00|5663|5663|5662.77|5662.77|5663|5663|5662.77|5662.77|0
1638519870000|2021-12-03 08:24:30|5663.48|5663.48|5666.65|5666.65|5667.01|5667.01|5663.48|5663.48|0
1638519880000|2021-12-03 08:24:40|5665.59|5665.59|5665.59|5665.59|5665.59|5665.59|5665.59|5665.59|0
1638519900000|2021-12-03 08:25:00|5666.3|5666.3|5666.42|5666.42|5666.42|5666.42|5666.3|5666.3|0
1638519910000|2021-12-03 08:25:10|5665.36|5665.36|5662.53|5662.53|5665.36|5665.36|5662.53|5662.53|0
1638519920000|2021-12-03 08:25:20|5661.83|5661.83|5661.83|5661.83|5661.83|5661.83|5661.83|5661.83|0
1638519950000|2021-12-03 08:25:50|5660.38|5660.38|5660.38|5660.38|5660.38|5660.38|5660.38|5660.38|0
1638519960000|2021-12-03 08:26:00|5659.67|5659.67|5658.49|5658.49|5660.73|5660.73|5658.49|5658.49|0
1638519980000|2021-12-03 08:26:20|5658.85|5658.85|5658.85|5658.85|5658.85|5658.85|5658.85|5658.85|0
1638519990000|2021-12-03 08:26:30|5658.29|5658.29|5658.29|5658.29|5658.29|5658.29|5658.29|5658.29|0
1638520000000|2021-12-03 08:26:40|5658.41|5658.41|5658.41|5658.41|5658.41|5658.41|5658.41|5658.41|0
1638520030000|2021-12-03 08:27:10|5658.76|5658.76|5660.17|5660.17|5660.17|5660.17|5658.41|5658.41|0
1638520050000|2021-12-03 08:27:30|5658.76|5658.76|5658.76|5658.76|5658.76|5658.76|5658.76|5658.76|0
1638520060000|2021-12-03 08:27:40|5659.23|5659.23|5659.23|5659.23|5659.23|5659.23|5659.23|5659.23|0
1638520090000|2021-12-03 08:28:10|5660.29|5660.29|5659.93|5659.93|5660.29|5660.29|5659.93|5659.93|0
1638520120000|2021-12-03 08:28:40|5659.23|5659.23|5659.23|5659.23|5659.23|5659.23|5659.23|5659.23|0
1638520140000|2021-12-03 08:29:00|5658.17|5658.17|5655.94|5655.94|5658.17|5658.17|5655.94|5655.94|0
1638520150000|2021-12-03 08:29:10|5654.53|5654.53|5654.88|5654.88|5654.88|5654.88|5654.53|5654.53|0
1638520160000|2021-12-03 08:29:20|5654.54|5654.54|5654.54|5654.54|5654.54|5654.54|5654.54|5654.54|0
1638520170000|2021-12-03 08:29:30|5655.25|5655.25|5657.01|5657.01|5657.01|5657.01|5654.89|5654.89|0
1638520200000|2021-12-03 08:30:00|5657.36|5657.36|5658.78|5658.78|5658.78|5658.78|5657.01|5657.01|0
1638520210000|2021-12-03 08:30:10|5658.89|5658.89|5657.83|5657.83|5658.89|5658.89|5657.83|5657.83|0
1638520220000|2021-12-03 08:30:20|5657.48|5657.48|5657.83|5657.83|5658.89|5658.89|5657.48|5657.48|0
1638520230000|2021-12-03 08:30:30|5658.19|5658.19|5658.47|5658.47|5658.47|5658.47|5658.19|5658.19|0
1638520270000|2021-12-03 08:31:10|5658.19|5658.19|5658.26|5658.26|5658.26|5658.26|5657.91|5657.91|0
1638520280000|2021-12-03 08:31:20|5657.91|5657.91|5657.91|5657.91|5657.91|5657.91|5657.91|5657.91|0
1638520300000|2021-12-03 08:31:40|5658.26|5658.26|5658.26|5658.26|5658.26|5658.26|5658.26|5658.26|0
1638520320000|2021-12-03 08:32:00|5658.61|5658.61|5658.61|5658.61|5658.61|5658.61|5658.61|5658.61|0
1638520330000|2021-12-03 08:32:10|5657.91|5657.91|5659.32|5659.32|5659.32|5659.32|5657.91|5657.91|0
1638520340000|2021-12-03 08:32:20|5658.61|5658.61|5658.61|5658.61|5658.61|5658.61|5658.61|5658.61|0
1638520350000|2021-12-03 08:32:30|5658.36|5658.36|5658.61|5658.61|5658.61|5658.61|5658.36|5658.36|0
1638520370000|2021-12-03 08:32:50|5658.26|5658.26|5658.26|5658.26|5658.26|5658.26|5658.26|5658.26|0
1638520380000|2021-12-03 08:33:00|5658.61|5658.61|5658.96|5658.96|5659.08|5659.08|5658.61|5658.61|0
1638520390000|2021-12-03 08:33:10|5658.61|5658.61|5658.36|5658.36|5658.61|5658.61|5658.36|5658.36|0
1638520400000|2021-12-03 08:33:20|5658.02|5658.02|5657.68|5657.68|5658.36|5658.36|5657.68|5657.68|0
1638520420000|2021-12-03 08:33:40|5656.62|5656.62|5657.68|5657.68|5657.68|5657.68|5656.62|5656.62|0
1638520440000|2021-12-03 08:34:00|5659.1|5659.1|5659.1|5659.1|5659.1|5659.1|5659.1|5659.1|0
1638520450000|2021-12-03 08:34:10|5658.04|5658.04|5658.04|5658.04|5658.04|5658.04|5658.04|5658.04|0
1638520460000|2021-12-03 08:34:20|5658.74|5658.74|5659.08|5659.08|5659.08|5659.08|5658.74|5658.74|0
1638520470000|2021-12-03 08:34:30|5658.37|5658.37|5660.48|5660.48|5660.48|5660.48|5658.37|5658.37|0
1638520500000|2021-12-03 08:35:00|5659.42|5659.42|5658.22|5658.22|5659.42|5659.42|5658.22|5658.22|0
1638520510000|2021-12-03 08:35:10|5659.98|5659.98|5659.98|5659.98|5659.98|5659.98|5659.98|5659.98|0
1638520520000|2021-12-03 08:35:20|5659.28|5659.28|5659.28|5659.28|5659.28|5659.28|5659.28|5659.28|0
1638520540000|2021-12-03 08:35:40|5660.33|5660.33|5659.98|5659.98|5660.33|5660.33|5659.98|5659.98|0
1638520550000|2021-12-03 08:35:50|5661.04|5661.04|5661.04|5661.04|5661.04|5661.04|5661.04|5661.04|0
1638520560000|2021-12-03 08:36:00|5661.39|5661.39|5661.39|5661.39|5661.39|5661.39|5661.04|5661.04|0
1638520590000|2021-12-03 08:36:30|5662.1|5662.1|5662.1|5662.1|5662.1|5662.1|5662.1|5662.1|0
1638520600000|2021-12-03 08:36:40|5661.04|5661.04|5661.04|5661.04|5661.04|5661.04|5661.04|5661.04|0
1638520610000|2021-12-03 08:36:50|5662.45|5662.45|5661.87|5661.87|5662.45|5662.45|5661.87|5661.87|0
1638520620000|2021-12-03 08:37:00|5659.75|5659.75|5659.75|5659.75|5659.75|5659.75|5659.75|5659.75|0
1638520630000|2021-12-03 08:37:10|5660.1|5660.1|5661.98|5661.98|5661.98|5661.98|5660.1|5660.1|0
1638520640000|2021-12-03 08:37:20|5661.28|5661.28|5661.28|5661.28|5661.28|5661.28|5661.28|5661.28|0
1638520650000|2021-12-03 08:37:30|5661.98|5661.98|5661.98|5661.98|5661.98|5661.98|5661.98|5661.98|0
1638520660000|2021-12-03 08:37:40|5662.33|5662.33|5662.33|5662.33|5662.33|5662.33|5662.33|5662.33|0
1638520670000|2021-12-03 08:37:50|5662.61|5662.61|5662.61|5662.61|5662.61|5662.61|5662.61|5662.61|0
1638520680000|2021-12-03 08:38:00|5663.67|5663.67|5663.67|5663.67|5663.67|5663.67|5663.67|5663.67|0
1638520690000|2021-12-03 08:38:10|5663.95|5663.95|5664.2|5664.2|5664.2|5664.2|5663.95|5663.95|0
1638520710000|2021-12-03 08:38:30|5663.95|5663.95|5663.95|5663.95|5663.95|5663.95|5663.95|5663.95|0
1638520760000|2021-12-03 08:39:20|5663.24|5663.24|5664.3|5664.3|5664.3|5664.3|5663.24|5663.24|0
1638520780000|2021-12-03 08:39:40|5663.24|5663.24|5661.95|5661.95|5663.24|5663.24|5661.83|5661.83|0
1638520820000|2021-12-03 08:40:20|5662.3|5662.3|5663.01|5663.01|5663.36|5663.36|5662.3|5662.3|0
1638520830000|2021-12-03 08:40:30|5663.12|5663.12|5663.12|5663.12|5663.12|5663.12|5663.12|5663.12|0
1638520850000|2021-12-03 08:40:50|5663.4|5663.4|5663.4|5663.4|5663.4|5663.4|5663.4|5663.4|0
1638520860000|2021-12-03 08:41:00|5665.17|5665.17|5665.17|5665.17|5665.17|5665.17|5665.17|5665.17|0
1638520870000|2021-12-03 08:41:10|5664.12|5664.12|5664.12|5664.12|5664.12|5664.12|5664.12|5664.12|0
1638520880000|2021-12-03 08:41:20|5663.42|5663.42|5663.42|5663.42|5663.42|5663.42|5663.42|5663.42|0
1638520890000|2021-12-03 08:41:30|5663.77|5663.77|5664.14|5664.14|5664.14|5664.14|5663.08|5663.08|0
1638520900000|2021-12-03 08:41:40|5664.84|5664.84|5664.84|5664.84|5664.84|5664.84|5664.84|5664.84|0
1638520910000|2021-12-03 08:41:50|5664.49|5664.49|5664.49|5664.49|5664.49|5664.49|5664.49|5664.49|0
1638520920000|2021-12-03 08:42:00|5665.2|5665.2|5665.2|5665.2|5665.2|5665.2|5665.2|5665.2|0
1638520940000|2021-12-03 08:42:20|5664.49|5664.49|5663.78|5663.78|5664.49|5664.49|5663.78|5663.78|0
1638520950000|2021-12-03 08:42:30|5664.49|5664.49|5664.84|5664.84|5664.84|5664.84|5664.49|5664.49|0
1638520980000|2021-12-03 08:43:00|5664.14|5664.14|5663.43|5663.43|5664.14|5664.14|5663.43|5663.43|0
1638520990000|2021-12-03 08:43:10|5662.73|5662.73|5662.73|5662.73|5662.73|5662.73|5662.73|5662.73|0
1638521000000|2021-12-03 08:43:20|5662.48|5662.48|5662.59|5662.59|5662.59|5662.59|5662.48|5662.48|0
1638521010000|2021-12-03 08:43:30|5662.24|5662.24|5661.89|5661.89|5662.24|5662.24|5661.89|5661.89|0
1638521050000|2021-12-03 08:44:10|5661.77|5661.77|5661.13|5661.13|5661.77|5661.77|5661.13|5661.13|0
1638521060000|2021-12-03 08:44:20|5660.79|5660.79|5660.79|5660.79|5660.79|5660.79|5660.43|5660.43|0
1638521070000|2021-12-03 08:44:30|5661.04|5661.04|5661.04|5661.04|5661.04|5661.04|5661.04|5661.04|0
1638521080000|2021-12-03 08:44:40|5660.7|5660.7|5660.7|5660.7|5660.7|5660.7|5660.7|5660.7|0
1638521090000|2021-12-03 08:44:50|5660.35|5660.35|5662.46|5662.46|5662.58|5662.58|5660.35|5660.35|0
1638521120000|2021-12-03 08:45:20|5662.71|5662.71|5662.71|5662.71|5662.71|5662.71|5662.71|5662.71|0
1638521160000|2021-12-03 08:46:00|5662.48|5662.48|5664.6|5664.6|5664.6|5664.6|5662.48|5662.48|0
1638521180000|2021-12-03 08:46:20|5663.89|5663.89|5663.66|5663.66|5663.89|5663.89|5663.66|5663.66|0
1638521260000|2021-12-03 08:47:40|5665.07|5665.07|5665.07|5665.07|5665.07|5665.07|5665.07|5665.07|0
1638521270000|2021-12-03 08:47:50|5664.84|5664.84|5664.84|5664.84|5664.84|5664.84|5664.84|5664.84|0
1638521280000|2021-12-03 08:48:00|5663.78|5663.78|5663.9|5663.9|5664.13|5664.13|5663.19|5663.19|0
1638521290000|2021-12-03 08:48:10|5664.6|5664.6|5664.6|5664.6|5664.6|5664.6|5664.6|5664.6|0
1638521300000|2021-12-03 08:48:20|5665.66|5665.66|5664.96|5664.96|5666.37|5666.37|5664.96|5664.96|0
1638521310000|2021-12-03 08:48:30|5666.01|5666.01|5666.37|5666.37|5666.37|5666.37|5666.01|5666.01|0
1638521350000|2021-12-03 08:49:10|5665.66|5665.66|5665.31|5665.31|5666.01|5666.01|5665.31|5665.31|0
1638521360000|2021-12-03 08:49:20|5664.6|5664.6|5664.6|5664.6|5664.6|5664.6|5664.6|5664.6|0
1638521380000|2021-12-03 08:49:40|5665.1|5665.1|5664.75|5664.75|5665.1|5665.1|5664.75|5664.75|0
1638521400000|2021-12-03 08:50:00|5664.87|5664.87|5664.87|5664.87|5664.87|5664.87|5664.87|5664.87|0
1638521410000|2021-12-03 08:50:10|5662.4|5662.4|5662.4|5662.4|5662.4|5662.4|5662.4|5662.4|0
1638521420000|2021-12-03 08:50:20|5662.15|5662.15|5661.9|5661.9|5662.15|5662.15|5661.9|5661.9|0
1638521440000|2021-12-03 08:50:40|5662.94|5662.94|5663.19|5663.19|5663.19|5663.19|5662.94|5662.94|0
1638521450000|2021-12-03 08:50:50|5663.47|5663.47|5663.81|5663.81|5663.81|5663.81|5663.47|5663.47|0
1638521460000|2021-12-03 08:51:00|5665.22|5665.22|5666.99|5666.99|5666.99|5666.99|5664.52|5664.52|0
1638521470000|2021-12-03 08:51:10|5666.28|5666.28|5666.28|5666.28|5666.28|5666.28|5666.28|5666.28|0
1638521480000|2021-12-03 08:51:20|5665.57|5665.57|5665.57|5665.57|5665.57|5665.57|5665.57|5665.57|0
1638521500000|2021-12-03 08:51:40|5665.24|5665.24|5665.24|5665.24|5665.24|5665.24|5665.24|5665.24|0
1638521520000|2021-12-03 08:52:00|5664.88|5664.88|5664.88|5664.88|5664.88|5664.88|5664.88|5664.88|0
1638521570000|2021-12-03 08:52:50|5664.18|5664.18|5663.82|5663.82|5664.18|5664.18|5663.82|5663.82|0
1638521580000|2021-12-03 08:53:00|5663.12|5663.12|5664.88|5664.88|5664.88|5664.88|5663.12|5663.12|0
1638521590000|2021-12-03 08:53:10|5664.53|5664.53|5664.53|5664.53|5664.53|5664.53|5664.53|5664.53|0
1638521600000|2021-12-03 08:53:20|5662.77|5662.77|5663.47|5663.47|5663.47|5663.47|5662.41|5662.41|0
1638521610000|2021-12-03 08:53:30|5661.36|5661.36|5661.36|5661.36|5661.36|5661.36|5661.36|5661.36|0
1638521620000|2021-12-03 08:53:40|5661.08|5661.08|5660.58|5660.58|5661.08|5661.08|5660.58|5660.58|0
1638521630000|2021-12-03 08:53:50|5660.35|5660.35|5660.35|5660.35|5660.35|5660.35|5660.35|5660.35|0
1638521640000|2021-12-03 08:54:00|5660.07|5660.07|5659.83|5659.83|5660.07|5660.07|5659.83|5659.83|0
1638521670000|2021-12-03 08:54:30|5658.77|5658.77|5658.07|5658.07|5658.77|5658.77|5658.07|5658.07|0
1638521700000|2021-12-03 08:55:00|5657.01|5657.01|5657.01|5657.01|5657.01|5657.01|5657.01|5657.01|0
1638521710000|2021-12-03 08:55:10|5656.66|5656.66|5655.24|5655.24|5656.66|5656.66|5655.24|5655.24|0
1638521720000|2021-12-03 08:55:20|5655.95|5655.95|5655.95|5655.95|5655.95|5655.95|5655.95|5655.95|0
1638521730000|2021-12-03 08:55:30|5657.01|5657.01|5657.01|5657.01|5657.01|5657.01|5657.01|5657.01|0
1638521760000|2021-12-03 08:56:00|5656.66|5656.66|5656.66|5656.66|5656.66|5656.66|5656.66|5656.66|0
1638521780000|2021-12-03 08:56:20|5657.36|5657.36|5657.36|5657.36|5657.36|5657.36|5657.36|5657.36|0
1638521790000|2021-12-03 08:56:30|5656.66|5656.66|5656.66|5656.66|5656.66|5656.66|5656.66|5656.66|0
1638521800000|2021-12-03 08:56:40|5655.6|5655.6|5655.95|5655.95|5655.95|5655.95|5655.6|5655.6|0
1638521820000|2021-12-03 08:57:00|5655.6|5655.6|5655.6|5655.6|5655.6|5655.6|5655.6|5655.6|0
1638521830000|2021-12-03 08:57:10|5655.35|5655.35|5655.35|5655.35|5655.35|5655.35|5655.35|5655.35|0
1638521840000|2021-12-03 08:57:20|5656.76|5656.76|5657.47|5657.47|5657.47|5657.47|5656.76|5656.76|0
1638521860000|2021-12-03 08:57:40|5658.17|5658.17|5658.17|5658.17|5658.17|5658.17|5658.17|5658.17|0
1638521880000|2021-12-03 08:58:00|5659.58|5659.58|5659.58|5659.58|5659.58|5659.58|5659.58|5659.58|0
1638521900000|2021-12-03 08:58:20|5659.83|5659.83|5659.83|5659.83|5659.83|5659.83|5659.83|5659.83|0
1638521910000|2021-12-03 08:58:30|5659.13|5659.13|5659.13|5659.13|5659.13|5659.13|5659.13|5659.13|0
1638521940000|2021-12-03 08:59:00|5659.24|5659.24|5659.94|5659.94|5659.94|5659.94|5659.24|5659.24|0
1638521960000|2021-12-03 08:59:20|5659.83|5659.83|5659.94|5659.94|5659.94|5659.94|5659.83|5659.83|0
1638521970000|2021-12-03 08:59:30|5660.3|5660.3|5660.3|5660.3|5660.65|5660.65|5660.07|5660.07|0
1638521980000|2021-12-03 08:59:40|5660.55|5660.55|5660.55|5660.55|5660.55|5660.55|5660.55|5660.55|0
1638521990000|2021-12-03 08:59:50|5660.89|5660.89|5660.89|5660.89|5660.89|5660.89|5660.89|5660.89|0
1638522000000|2021-12-03 09:00:00|5661.95|5661.95|5661.24|5661.24|5661.95|5661.95|5661.24|5661.24|0
1638522050000|2021-12-03 09:00:50|5661.12|5661.12|5661.12|5661.12|5661.24|5661.24|5661.12|5661.12|0
1638522070000|2021-12-03 09:01:10|5662.18|5662.18|5661.83|5661.83|5662.18|5662.18|5661.83|5661.83|0
1638522080000|2021-12-03 09:01:20|5661.48|5661.48|5661.48|5661.48|5661.48|5661.48|5661.48|5661.48|0
1638522120000|2021-12-03 09:02:00|5660.77|5660.77|5660.77|5660.77|5660.77|5660.77|5660.77|5660.77|0
1638522130000|2021-12-03 09:02:10|5661.12|5661.12|5661.12|5661.12|5661.12|5661.12|5661.12|5661.12|0
1638522140000|2021-12-03 09:02:20|5660.77|5660.77|5660.77|5660.77|5660.77|5660.77|5660.77|5660.77|0
1638522170000|2021-12-03 09:02:50|5660.42|5660.42|5660.42|5660.42|5660.42|5660.42|5660.42|5660.42|0
1638522200000|2021-12-03 09:03:20|5660.67|5660.67|5659.99|5659.99|5660.67|5660.67|5659.99|5659.99|0
1638522210000|2021-12-03 09:03:30|5660.22|5660.22|5660.22|5660.22|5660.22|5660.22|5660.11|5660.11|0
1638522220000|2021-12-03 09:03:40|5659.16|5659.16|5660.22|5660.22|5660.22|5660.22|5659.16|5659.16|0
1638522230000|2021-12-03 09:03:50|5660.11|5660.11|5660.11|5660.11|5660.11|5660.11|5660.11|5660.11|0
1638522240000|2021-12-03 09:04:00|5659.99|5659.99|5660.11|5660.11|5660.11|5660.11|5659.99|5659.99|0
1638522290000|2021-12-03 09:04:50|5656.89|5656.89|5657.23|5657.23|5657.23|5657.23|5656.89|5656.89|0
1638522300000|2021-12-03 09:05:00|5657.47|5657.47|5657.47|5657.47|5657.47|5657.47|5657.47|5657.47|0
1638522310000|2021-12-03 09:05:10|5657.23|5657.23|5657.06|5657.06|5657.41|5657.41|5656.95|5656.95|0
1638522320000|2021-12-03 09:05:20|5656.95|5656.95|5656.74|5656.74|5657.41|5657.41|5656.74|5656.74|0
1638522330000|2021-12-03 09:05:30|5657.08|5657.08|5657.19|5657.19|5657.19|5657.19|5657.08|5657.08|0
1638522340000|2021-12-03 09:05:40|5657.31|5657.31|5656.72|5656.72|5657.31|5657.31|5656.6|5656.6|0
1638522350000|2021-12-03 09:05:50|5656.97|5656.97|5656.97|5656.97|5656.97|5656.97|5656.97|5656.97|0
1638522390000|2021-12-03 09:06:30|5657.09|5657.09|5657.09|5657.09|5657.09|5657.09|5657.09|5657.09|0
1638522410000|2021-12-03 09:06:50|5658.5|5658.5|5658.5|5658.5|5658.5|5658.5|5658.5|5658.5|0
1638522420000|2021-12-03 09:07:00|5659.2|5659.2|5659.2|5659.2|5659.2|5659.2|5659.2|5659.2|0
1638522440000|2021-12-03 09:07:20|5658.85|5658.85|5658.85|5658.85|5658.85|5658.85|5658.85|5658.85|0
1638522450000|2021-12-03 09:07:30|5658.5|5658.5|5658.85|5658.85|5658.85|5658.85|5658.5|5658.5|0
1638522460000|2021-12-03 09:07:40|5658.14|5658.14|5658.14|5658.14|5658.14|5658.14|5658.14|5658.14|0
1638522480000|2021-12-03 09:08:00|5657.79|5657.79|5657.79|5657.79|5657.79|5657.79|5657.44|5657.44|0
1638522490000|2021-12-03 09:08:10|5656.73|5656.73|5655.88|5655.88|5656.73|5656.73|5655.88|5655.88|0
1638522500000|2021-12-03 09:08:20|5656.13|5656.13|5656.13|5656.13|5656.13|5656.13|5656.13|5656.13|0
1638522520000|2021-12-03 09:08:40|5656.01|5656.01|5656.72|5656.72|5656.72|5656.72|5656.01|5656.01|0
1638522530000|2021-12-03 09:08:50|5656.49|5656.49|5656.84|5656.84|5656.84|5656.84|5656.49|5656.49|0
1638522550000|2021-12-03 09:09:10|5657.19|5657.19|5657.54|5657.54|5657.54|5657.54|5657.19|5657.19|0
1638522580000|2021-12-03 09:09:40|5657.31|5657.31|5657.31|5657.31|5657.31|5657.31|5657.31|5657.31|0
1638522610000|2021-12-03 09:10:10|5657.66|5657.66|5658.72|5658.72|5658.72|5658.72|5657.66|5657.66|0
1638522620000|2021-12-03 09:10:20|5659|5659|5659.93|5659.93|5659.93|5659.93|5659|5659|0
1638522640000|2021-12-03 09:10:40|5659.57|5659.57|5659.93|5659.93|5659.93|5659.93|5659.57|5659.57|0
1638522650000|2021-12-03 09:10:50|5660.16|5660.16|5660.16|5660.16|5660.16|5660.16|5660.16|5660.16|0
1638522660000|2021-12-03 09:11:00|5660.51|5660.51|5660.87|5660.87|5660.87|5660.87|5660.51|5660.51|0
1638522700000|2021-12-03 09:11:40|5661.2|5661.2|5660.97|5660.97|5661.2|5661.2|5660.97|5660.97|0
1638522710000|2021-12-03 09:11:50|5661.2|5661.2|5661.2|5661.2|5661.2|5661.2|5661.2|5661.2|0
1638522720000|2021-12-03 09:12:00|5661.91|5661.91|5661.91|5661.91|5661.91|5661.91|5661.91|5661.91|0
1638522730000|2021-12-03 09:12:10|5662.41|5662.41|5662.41|5662.41|5662.41|5662.41|5662.41|5662.41|0
1638522750000|2021-12-03 09:12:30|5662.76|5662.76|5662.76|5662.76|5662.76|5662.76|5662.76|5662.76|0
1638522770000|2021-12-03 09:12:50|5662.53|5662.53|5662.53|5662.53|5662.53|5662.53|5662.53|5662.53|0
1638522790000|2021-12-03 09:13:10|5662.17|5662.17|5662.17|5662.17|5662.17|5662.17|5662.17|5662.17|0
1638522800000|2021-12-03 09:13:20|5663.23|5663.23|5663.59|5663.59|5663.59|5663.59|5663.23|5663.23|0
1638522830000|2021-12-03 09:13:50|5662.88|5662.88|5662.88|5662.88|5662.88|5662.88|5662.88|5662.88|0
1638522850000|2021-12-03 09:14:10|5663.23|5663.23|5665.28|5665.28|5665.28|5665.28|5662.88|5662.88|0
1638522860000|2021-12-03 09:14:20|5665.77|5665.77|5667.88|5667.88|5668.12|5668.12|5665.77|5665.77|0
1638522870000|2021-12-03 09:14:30|5668.12|5668.12|5669.18|5669.18|5669.18|5669.18|5667.77|5667.77|0
1638522880000|2021-12-03 09:14:40|5669.53|5669.53|5669.18|5669.18|5669.53|5669.53|5668.82|5668.82|0
1638522890000|2021-12-03 09:14:50|5669.43|5669.43|5669.43|5669.43|5669.43|5669.43|5669.43|5669.43|0
1638522900000|2021-12-03 09:15:00|5669.18|5669.18|5669.18|5669.18|5669.18|5669.18|5669.18|5669.18|0
1638522910000|2021-12-03 09:15:10|5669.41|5669.41|5669.41|5669.41|5669.41|5669.41|5669.41|5669.41|0
1638522920000|2021-12-03 09:15:20|5669.18|5669.18|5669.18|5669.18|5669.18|5669.18|5669.18|5669.18|0
1638522960000|2021-12-03 09:16:00|5668.47|5668.47|5667.77|5667.77|5668.47|5668.47|5667.77|5667.77|0
1638522980000|2021-12-03 09:16:20|5667.41|5667.41|5667.41|5667.41|5667.41|5667.41|5667.41|5667.41|0
1638523000000|2021-12-03 09:16:40|5666.64|5666.64|5665.06|5665.06|5666.64|5666.64|5665.06|5665.06|0
1638523020000|2021-12-03 09:17:00|5663.65|5663.65|5663.65|5663.65|5663.65|5663.65|5663.65|5663.65|0
1638523060000|2021-12-03 09:17:40|5664|5664|5664|5664|5664|5664|5664|5664|0
1638523100000|2021-12-03 09:18:20|5664.36|5664.36|5667.05|5667.05|5667.75|5667.75|5664.36|5664.36|0
1638523130000|2021-12-03 09:18:50|5668.11|5668.11|5668.11|5668.11|5668.11|5668.11|5668.11|5668.11|0
1638523140000|2021-12-03 09:19:00|5668.46|5668.46|5668.46|5668.46|5668.46|5668.46|5668.46|5668.46|0
1638523150000|2021-12-03 09:19:10|5668.81|5668.81|5669.52|5669.52|5669.52|5669.52|5668.81|5668.81|0
1638523160000|2021-12-03 09:19:20|5669.17|5669.17|5668.81|5668.81|5669.17|5669.17|5668.11|5668.11|0
1638523170000|2021-12-03 09:19:30|5668.46|5668.46|5668.46|5668.46|5668.46|5668.46|5668.46|5668.46|0
1638523180000|2021-12-03 09:19:40|5668.11|5668.11|5668.11|5668.11|5668.11|5668.11|5668.11|5668.11|0
1638523200000|2021-12-03 09:20:00|5668.46|5668.46|5669.91|5669.91|5669.91|5669.91|5668.46|5668.46|0
1638523220000|2021-12-03 09:20:20|5670.62|5670.62|5670.62|5670.62|5670.62|5670.62|5670.62|5670.62|0
1638523240000|2021-12-03 09:20:40|5670.97|5670.97|5671.9|5671.9|5672.02|5672.02|5670.97|5670.97|0
1638523260000|2021-12-03 09:21:00|5672.61|5672.61|5672.96|5672.96|5672.96|5672.96|5672.61|5672.61|0
1638523270000|2021-12-03 09:21:10|5673.3|5673.3|5673.3|5673.3|5673.3|5673.3|5673.3|5673.3|0
1638523280000|2021-12-03 09:21:20|5673.65|5673.65|5673.65|5673.65|5673.65|5673.65|5673.65|5673.65|0
1638523300000|2021-12-03 09:21:40|5672.95|5672.95|5672.6|5672.6|5672.95|5672.95|5672.6|5672.6|0
1638523310000|2021-12-03 09:21:50|5672.84|5672.84|5672.84|5672.84|5672.84|5672.84|5672.84|5672.84|0
1638523330000|2021-12-03 09:22:10|5672.6|5672.6|5672.6|5672.6|5672.6|5672.6|5672.6|5672.6|0
1638523340000|2021-12-03 09:22:20|5672.24|5672.24|5672.95|5672.95|5672.95|5672.95|5672.24|5672.24|0
1638523350000|2021-12-03 09:22:30|5672.24|5672.24|5672.24|5672.24|5672.24|5672.24|5672.24|5672.24|0
1638523380000|2021-12-03 09:23:00|5672.36|5672.36|5672.71|5672.71|5672.71|5672.71|5672.36|5672.36|0
1638523390000|2021-12-03 09:23:10|5672.46|5672.46|5672.46|5672.46|5672.46|5672.46|5672.46|5672.46|0
1638523430000|2021-12-03 09:23:50|5672.11|5672.11|5672|5672|5672.11|5672.11|5672|5672|0
1638523460000|2021-12-03 09:24:20|5672.7|5672.7|5674.11|5674.11|5674.11|5674.11|5672.7|5672.7|0
1638523470000|2021-12-03 09:24:30|5674.47|5674.47|5674.96|5674.96|5674.96|5674.96|5674.47|5674.47|0
1638523480000|2021-12-03 09:24:40|5674.72|5674.72|5674.72|5674.72|5674.72|5674.72|5674.72|5674.72|0
1638523510000|2021-12-03 09:25:10|5673.3|5673.3|5673.3|5673.3|5673.3|5673.3|5673.3|5673.3|0
1638523520000|2021-12-03 09:25:20|5673.42|5673.42|5672.71|5672.71|5673.42|5673.42|5672.71|5672.71|0
1638523530000|2021-12-03 09:25:30|5672.36|5672.36|5672.36|5672.36|5672.36|5672.36|5672.36|5672.36|0
1638523540000|2021-12-03 09:25:40|5672.01|5672.01|5672.01|5672.01|5672.01|5672.01|5672.01|5672.01|0
1638523560000|2021-12-03 09:26:00|5672.13|5672.13|5672.13|5672.13|5672.13|5672.13|5672.13|5672.13|0
1638523580000|2021-12-03 09:26:20|5672.48|5672.48|5672.13|5672.13|5672.83|5672.83|5672.13|5672.13|0
1638523590000|2021-12-03 09:26:30|5671.08|5671.08|5671.08|5671.08|5671.08|5671.08|5671.08|5671.08|0
1638523600000|2021-12-03 09:26:40|5670.74|5670.74|5670.25|5670.25|5670.74|5670.74|5670|5670|0
1638523610000|2021-12-03 09:26:50|5671.31|5671.31|5671.31|5671.31|5671.31|5671.31|5671.31|5671.31|0
1638523620000|2021-12-03 09:27:00|5671.54|5671.54|5671.54|5671.54|5671.54|5671.54|5671.54|5671.54|0
1638523630000|2021-12-03 09:27:10|5670.83|5670.83|5670.83|5670.83|5670.83|5670.83|5670.83|5670.83|0
1638523640000|2021-12-03 09:27:20|5671.54|5671.54|5672.95|5672.95|5673.66|5673.66|5671.54|5671.54|0
1638523650000|2021-12-03 09:27:30|5671.54|5671.54|5672.6|5672.6|5672.6|5672.6|5671.54|5671.54|0
1638523660000|2021-12-03 09:27:40|5673.3|5673.3|5673.66|5673.66|5673.66|5673.66|5673.3|5673.3|0
1638523670000|2021-12-03 09:27:50|5674.01|5674.01|5674.01|5674.01|5674.01|5674.01|5674.01|5674.01|0
1638523680000|2021-12-03 09:28:00|5674.26|5674.26|5674.26|5674.26|5674.26|5674.26|5674.26|5674.26|0
1638523700000|2021-12-03 09:28:20|5673.55|5673.55|5673.55|5673.55|5673.55|5673.55|5673.55|5673.55|0
1638523720000|2021-12-03 09:28:40|5673.2|5673.2|5673.3|5673.3|5673.55|5673.55|5673.2|5673.2|0
1638523740000|2021-12-03 09:29:00|5673.77|5673.77|5673.77|5673.77|5673.77|5673.77|5673.77|5673.77|0
1638523760000|2021-12-03 09:29:20|5672.36|5672.36|5672.36|5672.36|5672.36|5672.36|5672.36|5672.36|0
1638523800000|2021-12-03 09:30:00|5672.48|5672.48|5675.06|5675.06|5675.06|5675.06|5672.48|5672.48|0
1638523810000|2021-12-03 09:30:10|5675.56|5675.56|5675.56|5675.56|5676.62|5676.62|5675.56|5675.56|0
1638523830000|2021-12-03 09:30:30|5675.21|5675.21|5675.21|5675.21|5675.21|5675.21|5675.21|5675.21|0
1638523840000|2021-12-03 09:30:40|5675.49|5675.49|5675.49|5675.49|5675.49|5675.49|5675.49|5675.49|0
1638523860000|2021-12-03 09:31:00|5675.74|5675.74|5677.6|5677.6|5677.6|5677.6|5675.74|5675.74|0
1638523870000|2021-12-03 09:31:10|5677.94|5677.94|5678.22|5678.22|5678.22|5678.22|5677.94|5677.94|0
1638523880000|2021-12-03 09:31:20|5677.87|5677.87|5678.1|5678.1|5678.1|5678.1|5677.87|5677.87|0
1638523890000|2021-12-03 09:31:30|5678.81|5678.81|5678.81|5678.81|5678.81|5678.81|5678.81|5678.81|0
1638523900000|2021-12-03 09:31:40|5679.16|5679.16|5679.16|5679.16|5679.16|5679.16|5679.16|5679.16|0
1638523910000|2021-12-03 09:31:50|5678.46|5678.46|5678.46|5678.46|5678.46|5678.46|5678.46|5678.46|0
1638523920000|2021-12-03 09:32:00|5678.71|5678.71|5679.07|5679.07|5679.07|5679.07|5678.71|5678.71|0
1638523950000|2021-12-03 09:32:30|5679.43|5679.43|5679.43|5679.43|5679.43|5679.43|5679.43|5679.43|0
1638523960000|2021-12-03 09:32:40|5679.78|5679.78|5681.18|5681.18|5681.18|5681.18|5679.78|5679.78|0
1638523980000|2021-12-03 09:33:00|5681.42|5681.42|5681.42|5681.42|5681.42|5681.42|5681.42|5681.42|0
1638523990000|2021-12-03 09:33:10|5680.72|5680.72|5681.2|5681.2|5681.2|5681.2|5680.72|5680.72|0
1638524000000|2021-12-03 09:33:20|5681.48|5681.48|5682.11|5682.11|5682.11|5682.11|5681.48|5681.48|0
1638524020000|2021-12-03 09:33:40|5681.05|5681.05|5681.05|5681.05|5681.05|5681.05|5681.05|5681.05|0
1638524050000|2021-12-03 09:34:10|5680.34|5680.34|5680.34|5680.34|5680.34|5680.34|5680.34|5680.34|0
1638524060000|2021-12-03 09:34:20|5679.64|5679.64|5679.64|5679.64|5679.64|5679.64|5679.64|5679.64|0
1638524080000|2021-12-03 09:34:40|5679.29|5679.29|5679.29|5679.29|5679.29|5679.29|5679.29|5679.29|0
1638524090000|2021-12-03 09:34:50|5678.95|5678.95|5678.95|5678.95|5678.95|5678.95|5678.95|5678.95|0
1638524100000|2021-12-03 09:35:00|5679.29|5679.29|5681.04|5681.04|5681.04|5681.04|5679.29|5679.29|0
1638524110000|2021-12-03 09:35:10|5681.39|5681.39|5681.92|5681.92|5681.92|5681.92|5681.39|5681.39|0
1638524120000|2021-12-03 09:35:20|5683.33|5683.33|5683.33|5683.33|5683.33|5683.33|5683.33|5683.33|0
1638524130000|2021-12-03 09:35:30|5683.68|5683.68|5683.68|5683.68|5683.68|5683.68|5683.68|5683.68|0
1638524140000|2021-12-03 09:35:40|5684.39|5684.39|5684.39|5684.39|5684.39|5684.39|5684.39|5684.39|0
1638524150000|2021-12-03 09:35:50|5683.68|5683.68|5683.68|5683.68|5683.68|5683.68|5683.68|5683.68|0
1638524160000|2021-12-03 09:36:00|5682.98|5682.98|5682.98|5682.98|5682.98|5682.98|5682.98|5682.98|0
1638524170000|2021-12-03 09:36:10|5682.86|5682.86|5682.86|5682.86|5682.86|5682.86|5682.86|5682.86|0
1638524180000|2021-12-03 09:36:20|5682.51|5682.51|5682.51|5682.51|5682.51|5682.51|5682.51|5682.51|0
1638524210000|2021-12-03 09:36:50|5682.16|5682.16|5682.16|5682.16|5682.16|5682.16|5682.16|5682.16|0
1638524220000|2021-12-03 09:37:00|5682.86|5682.86|5682.86|5682.86|5682.86|5682.86|5682.86|5682.86|0
1638524240000|2021-12-03 09:37:20|5683.21|5683.21|5683.68|5683.68|5683.68|5683.68|5683.21|5683.21|0
1638524250000|2021-12-03 09:37:30|5682.98|5682.98|5682.62|5682.62|5682.98|5682.98|5682.62|5682.62|0
1638524260000|2021-12-03 09:37:40|5682.9|5682.9|5682.9|5682.9|5682.9|5682.9|5682.9|5682.9|0
1638524280000|2021-12-03 09:38:00|5683.25|5683.25|5683.25|5683.25|5683.25|5683.25|5683.25|5683.25|0
1638524290000|2021-12-03 09:38:10|5683.81|5683.81|5683.81|5683.81|5683.81|5683.81|5683.81|5683.81|0
1638524310000|2021-12-03 09:38:30|5684.52|5684.52|5684.52|5684.52|5684.52|5684.52|5684.52|5684.52|0
1638524340000|2021-12-03 09:39:00|5684.87|5684.87|5684.87|5684.87|5684.87|5684.87|5684.87|5684.87|0
1638524400000|2021-12-03 09:40:00|5685.93|5685.93|5686.52|5686.52|5686.52|5686.52|5685.58|5685.58|0
1638524410000|2021-12-03 09:40:10|5686.4|5686.4|5688.12|5688.12|5688.12|5688.12|5686.4|5686.4|0
1638524440000|2021-12-03 09:40:40|5688.83|5688.83|5689.53|5689.53|5689.53|5689.53|5688.83|5688.83|0
1638524460000|2021-12-03 09:41:00|5689.81|5689.81|5689.81|5689.81|5689.81|5689.81|5689.81|5689.81|0
1638524480000|2021-12-03 09:41:20|5690.31|5690.31|5690.31|5690.31|5690.31|5690.31|5690.31|5690.31|0
1638524520000|2021-12-03 09:42:00|5689.71|5689.71|5689.71|5689.71|5689.71|5689.71|5689.71|5689.71|0
1638524530000|2021-12-03 09:42:10|5689.36|5689.36|5688.39|5688.39|5689.36|5689.36|5688.39|5688.39|0
1638524540000|2021-12-03 09:42:20|5688.03|5688.03|5687.18|5687.18|5688.03|5688.03|5687.18|5687.18|0
1638524550000|2021-12-03 09:42:30|5686.48|5686.48|5686.59|5686.59|5686.59|5686.59|5686.48|5686.48|0
1638524570000|2021-12-03 09:42:50|5686.24|5686.24|5686.24|5686.24|5686.24|5686.24|5686.24|5686.24|0
1638524580000|2021-12-03 09:43:00|5686.49|5686.49|5689.1|5689.1|5689.1|5689.1|5686.49|5686.49|0
1638524590000|2021-12-03 09:43:10|5689.46|5689.46|5689.1|5689.1|5689.46|5689.46|5689.1|5689.1|0
1638524640000|2021-12-03 09:44:00|5688.75|5688.75|5688.04|5688.04|5688.75|5688.75|5688.04|5688.04|0
1638524680000|2021-12-03 09:44:40|5687.77|5687.77|5687.49|5687.49|5687.77|5687.77|5687.49|5687.49|0
1638524690000|2021-12-03 09:44:50|5686.78|5686.78|5686.66|5686.66|5686.78|5686.78|5686.66|5686.66|0
1638524710000|2021-12-03 09:45:10|5687|5687|5687|5687|5687|5687|5687|5687|0
1638524730000|2021-12-03 09:45:30|5686.75|5686.75|5687.43|5687.43|5687.43|5687.43|5686.75|5686.75|0
1638524810000|2021-12-03 09:46:50|5687.08|5687.08|5686.39|5686.39|5687.43|5687.43|5686.39|5686.39|0
1638524830000|2021-12-03 09:47:10|5686.74|5686.74|5687.09|5687.09|5687.09|5687.09|5686.74|5686.74|0
1638524850000|2021-12-03 09:47:30|5687.45|5687.45|5687.45|5687.45|5687.45|5687.45|5687.45|5687.45|0
1638524860000|2021-12-03 09:47:40|5687.78|5687.78|5687.54|5687.54|5687.78|5687.78|5687.54|5687.54|0
1638524870000|2021-12-03 09:47:50|5686.83|5686.83|5686.49|5686.49|5686.83|5686.83|5686.49|5686.49|0
1638524880000|2021-12-03 09:48:00|5685.79|5685.79|5685.04|5685.04|5685.79|5685.79|5685.04|5685.04|0
1638524890000|2021-12-03 09:48:10|5685.75|5685.75|5685.39|5685.39|5685.75|5685.75|5685.39|5685.39|0
1638524940000|2021-12-03 09:49:00|5684.69|5684.69|5684.69|5684.69|5684.69|5684.69|5684.69|5684.69|0
1638524950000|2021-12-03 09:49:10|5685.04|5685.04|5685.04|5685.04|5685.04|5685.04|5685.04|5685.04|0
1638524960000|2021-12-03 09:49:20|5684.69|5684.69|5684.69|5684.69|5684.69|5684.69|5684.69|5684.69|0
1638524980000|2021-12-03 09:49:40|5685.04|5685.04|5685.04|5685.04|5685.04|5685.04|5685.04|5685.04|0
1638525010000|2021-12-03 09:50:10|5685.39|5685.39|5686.1|5686.1|5686.1|5686.1|5685.39|5685.39|0
1638525020000|2021-12-03 09:50:20|5685.75|5685.75|5685.75|5685.75|5685.75|5685.75|5685.75|5685.75|0
1638525030000|2021-12-03 09:50:30|5685.04|5685.04|5684.33|5684.33|5685.04|5685.04|5684.33|5684.33|0
1638525040000|2021-12-03 09:50:40|5685.39|5685.39|5684.69|5684.69|5685.39|5685.39|5684.69|5684.69|0
1638525090000|2021-12-03 09:51:30|5685.39|5685.39|5685.39|5685.39|5685.39|5685.39|5685.39|5685.39|0
1638525120000|2021-12-03 09:52:00|5685.75|5685.75|5685.75|5685.75|5685.75|5685.75|5685.75|5685.75|0
1638525130000|2021-12-03 09:52:10|5686.42|5686.42|5688.02|5688.02|5688.02|5688.02|5686.42|5686.42|0
1638525140000|2021-12-03 09:52:20|5687.31|5687.31|5686.96|5686.96|5687.67|5687.67|5686.96|5686.96|0
1638525160000|2021-12-03 09:52:40|5686.71|5686.71|5685.65|5685.65|5686.71|5686.71|5685.65|5685.65|0
1638525200000|2021-12-03 09:53:20|5686.71|5686.71|5687.33|5687.33|5687.33|5687.33|5686.71|5686.71|0
1638525210000|2021-12-03 09:53:30|5686.98|5686.98|5687.68|5687.68|5687.68|5687.68|5686.98|5686.98|0
1638525220000|2021-12-03 09:53:40|5688.02|5688.02|5688.52|5688.52|5688.52|5688.52|5688.02|5688.02|0
1638525230000|2021-12-03 09:53:50|5688.27|5688.27|5687.92|5687.92|5688.27|5688.27|5687.92|5687.92|0
1638525250000|2021-12-03 09:54:10|5687.21|5687.21|5687.21|5687.21|5687.21|5687.21|5687.21|5687.21|0
1638525270000|2021-12-03 09:54:30|5687.56|5687.56|5687.56|5687.56|5687.56|5687.56|5687.56|5687.56|0
1638525280000|2021-12-03 09:54:40|5688.27|5688.27|5688.27|5688.27|5688.27|5688.27|5688.27|5688.27|0
1638525290000|2021-12-03 09:54:50|5687.92|5687.92|5687.92|5687.92|5687.92|5687.92|5687.92|5687.92|0
1638525300000|2021-12-03 09:55:00|5688.27|5688.27|5689.12|5689.12|5689.12|5689.12|5688.27|5688.27|0
1638525320000|2021-12-03 09:55:20|5688.06|5688.06|5688.06|5688.06|5688.06|5688.06|5688.06|5688.06|0
1638525350000|2021-12-03 09:55:50|5686.65|5686.65|5686.65|5686.65|5686.65|5686.65|5686.65|5686.65|0
1638525360000|2021-12-03 09:56:00|5686.77|5686.77|5687.83|5687.83|5687.83|5687.83|5686.77|5686.77|0
1638525380000|2021-12-03 09:56:20|5687.33|5687.33|5687.33|5687.33|5687.33|5687.33|5687.33|5687.33|0
1638525390000|2021-12-03 09:56:30|5687.56|5687.56|5688.03|5688.03|5688.15|5688.15|5687.56|5687.56|0
1638525430000|2021-12-03 09:57:10|5687.68|5687.68|5686.62|5686.62|5687.68|5687.68|5686.62|5686.62|0
1638525450000|2021-12-03 09:57:30|5686.85|5686.85|5686.85|5686.85|5686.85|5686.85|5686.85|5686.85|0
1638525460000|2021-12-03 09:57:40|5685.79|5685.79|5685.32|5685.32|5685.79|5685.79|5685.09|5685.09|0
1638525480000|2021-12-03 09:58:00|5685.6|5685.6|5686.66|5686.66|5686.66|5686.66|5685.6|5685.6|0
1638525490000|2021-12-03 09:58:10|5687|5687|5687.35|5687.35|5687.35|5687.35|5687|5687|0
1638525510000|2021-12-03 09:58:30|5687.7|5687.7|5686.65|5686.65|5687.7|5687.7|5686.65|5686.65|0
1638525520000|2021-12-03 09:58:40|5687.14|5687.14|5687.14|5687.14|5687.14|5687.14|5687.14|5687.14|0
1638525550000|2021-12-03 09:59:10|5687.5|5687.5|5687.5|5687.5|5687.5|5687.5|5687.5|5687.5|0
1638525560000|2021-12-03 09:59:20|5687.85|5687.85|5687.85|5687.85|5687.85|5687.85|5687.85|5687.85|0
1638525570000|2021-12-03 09:59:30|5688.56|5688.56|5688.56|5688.56|5688.56|5688.56|5688.56|5688.56|0
1638525590000|2021-12-03 09:59:50|5688.22|5688.22|5688.54|5688.54|5688.89|5688.89|5688.22|5688.22|0
1638525620000|2021-12-03 10:00:20|5688.19|5688.19|5687.48|5687.48|5688.19|5688.19|5687.48|5687.48|0
1638525630000|2021-12-03 10:00:30|5687.37|5687.37|5687.72|5687.72|5687.72|5687.72|5687.37|5687.37|0
1638525660000|2021-12-03 10:01:00|5687.83|5687.83|5687.83|5687.83|5687.83|5687.83|5687.83|5687.83|0
1638525670000|2021-12-03 10:01:10|5687.48|5687.48|5687.01|5687.01|5687.48|5687.48|5687.01|5687.01|0
1638525690000|2021-12-03 10:01:30|5687.37|5687.37|5687.37|5687.37|5687.37|5687.37|5687.37|5687.37|0
1638525730000|2021-12-03 10:02:10|5687.12|5687.12|5687.12|5687.12|5687.12|5687.12|5687.12|5687.12|0
1638525750000|2021-12-03 10:02:30|5687|5687|5687|5687|5687|5687|5687|5687|0
1638525770000|2021-12-03 10:02:50|5688.06|5688.06|5688.06|5688.06|5688.06|5688.06|5688.06|5688.06|0
1638525780000|2021-12-03 10:03:00|5687.94|5687.94|5689.71|5689.71|5689.71|5689.71|5687.94|5687.94|0
1638525790000|2021-12-03 10:03:10|5689.46|5689.46|5689.11|5689.11|5689.46|5689.46|5689.11|5689.11|0
1638525800000|2021-12-03 10:03:20|5688.75|5688.75|5688.05|5688.05|5688.75|5688.75|5688.05|5688.05|0
1638525830000|2021-12-03 10:03:50|5689.11|5689.11|5689.81|5689.81|5689.81|5689.81|5689.11|5689.11|0
1638525840000|2021-12-03 10:04:00|5689.46|5689.46|5689.81|5689.81|5689.81|5689.81|5689.46|5689.46|0
1638525880000|2021-12-03 10:04:40|5689.7|5689.7|5689.7|5689.7|5689.7|5689.7|5689.7|5689.7|0
1638525900000|2021-12-03 10:05:00|5690.05|5690.05|5689.49|5689.49|5690.05|5690.05|5689.49|5689.49|0
1638525910000|2021-12-03 10:05:10|5689.77|5689.77|5690.05|5690.05|5690.05|5690.05|5689.77|5689.77|0
1638525920000|2021-12-03 10:05:20|5690.4|5690.4|5691.15|5691.15|5691.15|5691.15|5690.4|5690.4|0
1638525930000|2021-12-03 10:05:30|5691.39|5691.39|5691.39|5691.39|5691.39|5691.39|5691.39|5691.39|0
1638525940000|2021-12-03 10:05:40|5691.28|5691.28|5691.28|5691.28|5691.28|5691.28|5691.28|5691.28|0
1638525960000|2021-12-03 10:06:00|5690.93|5690.93|5690.93|5690.93|5690.93|5690.93|5690.93|5690.93|0
1638525970000|2021-12-03 10:06:10|5691.63|5691.63|5691.28|5691.28|5691.63|5691.63|5691.28|5691.28|0
1638526010000|2021-12-03 10:06:50|5691.56|5691.56|5691.84|5691.84|5691.84|5691.84|5691.56|5691.56|0
1638526020000|2021-12-03 10:07:00|5691.48|5691.48|5690.78|5690.78|5691.48|5691.48|5690.78|5690.78|0
1638526030000|2021-12-03 10:07:10|5691.84|5691.84|5691.84|5691.84|5691.84|5691.84|5691.84|5691.84|0
1638526040000|2021-12-03 10:07:20|5691.48|5691.48|5691.28|5691.28|5691.84|5691.84|5691.28|5691.28|0
1638526050000|2021-12-03 10:07:30|5691.98|5691.98|5691.98|5691.98|5691.98|5691.98|5691.98|5691.98|0
1638526060000|2021-12-03 10:07:40|5692.34|5692.34|5692.34|5692.34|5692.34|5692.34|5692.34|5692.34|0
1638526090000|2021-12-03 10:08:10|5691.98|5691.98|5690.93|5690.93|5691.98|5691.98|5690.57|5690.57|0
1638526110000|2021-12-03 10:08:30|5691.28|5691.28|5691.28|5691.28|5691.28|5691.28|5691.28|5691.28|0
1638526180000|2021-12-03 10:09:40|5691.03|5691.03|5691.39|5691.39|5691.39|5691.39|5691.03|5691.03|0
1638526190000|2021-12-03 10:09:50|5691.12|5691.12|5691.12|5691.12|5691.12|5691.12|5691.12|5691.12|0
1638526200000|2021-12-03 10:10:00|5691.47|5691.47|5690.76|5690.76|5691.47|5691.47|5690.76|5690.76|0
1638526210000|2021-12-03 10:10:10|5691.04|5691.04|5690.76|5690.76|5691.04|5691.04|5690.76|5690.76|0
1638526230000|2021-12-03 10:10:30|5691.01|5691.01|5691.01|5691.01|5691.01|5691.01|5691.01|5691.01|0
1638526260000|2021-12-03 10:11:00|5691.72|5691.72|5691.72|5691.72|5691.72|5691.72|5691.72|5691.72|0
1638526280000|2021-12-03 10:11:20|5691.38|5691.38|5691.01|5691.01|5691.72|5691.72|5690.66|5690.66|0
1638526300000|2021-12-03 10:11:40|5691.29|5691.29|5691.29|5691.29|5691.29|5691.29|5691.29|5691.29|0
1638526310000|2021-12-03 10:11:50|5691.64|5691.64|5691.64|5691.64|5691.64|5691.64|5691.64|5691.64|0
1638526320000|2021-12-03 10:12:00|5692|5692|5692|5692|5692|5692|5692|5692|0
1638526340000|2021-12-03 10:12:20|5691.64|5691.64|5692|5692|5692.35|5692.35|5691.64|5691.64|0
1638526360000|2021-12-03 10:12:40|5692.28|5692.28|5692.28|5692.28|5692.28|5692.28|5692.28|5692.28|0
1638526370000|2021-12-03 10:12:50|5692.63|5692.63|5692.63|5692.63|5692.63|5692.63|5692.63|5692.63|0
1638526410000|2021-12-03 10:13:30|5692.28|5692.28|5691.7|5691.7|5692.28|5692.28|5691.7|5691.7|0
1638526420000|2021-12-03 10:13:40|5692.41|5692.41|5692.41|5692.41|5692.41|5692.41|5692.41|5692.41|0
1638526440000|2021-12-03 10:14:00|5692.64|5692.64|5692.29|5692.29|5692.64|5692.64|5692.29|5692.29|0
1638526450000|2021-12-03 10:14:10|5692.64|5692.64|5692.64|5692.64|5692.64|5692.64|5692.64|5692.64|0
1638526460000|2021-12-03 10:14:20|5692.76|5692.76|5692.76|5692.76|5692.76|5692.76|5692.76|5692.76|0
1638526480000|2021-12-03 10:14:40|5692.53|5692.53|5692.06|5692.06|5692.53|5692.53|5692.06|5692.06|0
1638526490000|2021-12-03 10:14:50|5693.12|5693.12|5693.12|5693.12|5693.12|5693.12|5693.12|5693.12|0
1638526500000|2021-12-03 10:15:00|5693.47|5693.47|5694.88|5694.88|5695.59|5695.59|5693.47|5693.47|0
1638526520000|2021-12-03 10:15:20|5695.94|5695.94|5694.88|5694.88|5695.94|5695.94|5694.88|5694.88|0
1638526530000|2021-12-03 10:15:30|5695.59|5695.59|5692.5|5692.5|5695.59|5695.59|5692.5|5692.5|0
1638526540000|2021-12-03 10:15:40|5692.27|5692.27|5691.99|5691.99|5692.27|5692.27|5691.99|5691.99|0
1638526550000|2021-12-03 10:15:50|5690.93|5690.93|5690.93|5690.93|5690.93|5690.93|5690.93|5690.93|0
1638526560000|2021-12-03 10:16:00|5690.58|5690.58|5690.33|5690.33|5690.58|5690.58|5690.33|5690.33|0
1638526570000|2021-12-03 10:16:10|5689.97|5689.97|5689.97|5689.97|5689.97|5689.97|5689.97|5689.97|0
1638526580000|2021-12-03 10:16:20|5689.86|5689.86|5689.86|5689.86|5689.86|5689.86|5689.86|5689.86|0
1638526590000|2021-12-03 10:16:30|5689.97|5689.97|5689.97|5689.97|5689.97|5689.97|5689.97|5689.97|0
1638526610000|2021-12-03 10:16:50|5690.33|5690.33|5690.68|5690.68|5690.68|5690.68|5690.33|5690.33|0
1638526620000|2021-12-03 10:17:00|5691.74|5691.74|5692.87|5692.87|5692.87|5692.87|5691.74|5691.74|0
1638526640000|2021-12-03 10:17:20|5692.75|5692.75|5692.75|5692.75|5692.75|5692.75|5692.75|5692.75|0
1638526650000|2021-12-03 10:17:30|5693.46|5693.46|5693.34|5693.34|5693.46|5693.46|5693.34|5693.34|0
1638526690000|2021-12-03 10:18:10|5693.68|5693.68|5694.74|5694.74|5694.74|5694.74|5693.68|5693.68|0
1638526700000|2021-12-03 10:18:20|5695.08|5695.08|5695.08|5695.08|5695.08|5695.08|5695.08|5695.08|0
1638526710000|2021-12-03 10:18:30|5695.78|5695.78|5696.38|5696.38|5696.38|5696.38|5695.78|5695.78|0
1638526720000|2021-12-03 10:18:40|5696.66|5696.66|5696.66|5696.66|5696.66|5696.66|5696.66|5696.66|0
1638526740000|2021-12-03 10:19:00|5696.9|5696.9|5696.9|5696.9|5696.9|5696.9|5696.9|5696.9|0
1638526760000|2021-12-03 10:19:20|5697.57|5697.57|5697.57|5697.57|5697.57|5697.57|5697.57|5697.57|0
1638526780000|2021-12-03 10:19:40|5697.85|5697.85|5697.85|5697.85|5697.85|5697.85|5697.85|5697.85|0
1638526790000|2021-12-03 10:19:50|5699.26|5699.26|5699.26|5699.26|5699.26|5699.26|5699.26|5699.26|0
1638526800000|2021-12-03 10:20:00|5699.76|5699.76|5699.76|5699.76|5699.76|5699.76|5699.76|5699.76|0
1638526810000|2021-12-03 10:20:10|5699.88|5699.88|5699.63|5699.63|5699.88|5699.88|5699.63|5699.63|0
1638526830000|2021-12-03 10:20:30|5699.28|5699.28|5698.92|5698.92|5699.28|5699.28|5698.92|5698.92|0
1638526840000|2021-12-03 10:20:40|5699.63|5699.63|5699.63|5699.63|5699.63|5699.63|5699.63|5699.63|0
1638526860000|2021-12-03 10:21:00|5698.92|5698.92|5698.92|5698.92|5698.92|5698.92|5698.92|5698.92|0
1638526880000|2021-12-03 10:21:20|5699.04|5699.04|5699.04|5699.04|5699.04|5699.04|5699.04|5699.04|0
1638526890000|2021-12-03 10:21:30|5698.54|5698.54|5698.54|5698.54|5698.54|5698.54|5698.54|5698.54|0
1638526940000|2021-12-03 10:22:20|5698.19|5698.19|5697.48|5697.48|5698.19|5698.19|5697.48|5697.48|0
1638526960000|2021-12-03 10:22:40|5697.13|5697.13|5696.78|5696.78|5697.13|5697.13|5696.78|5696.78|0
1638526980000|2021-12-03 10:23:00|5697.48|5697.48|5697.48|5697.48|5697.48|5697.48|5697.48|5697.48|0
1638526990000|2021-12-03 10:23:10|5697.84|5697.84|5698.01|5698.01|5698.47|5698.47|5697.76|5697.76|0
1638527000000|2021-12-03 10:23:20|5699.07|5699.07|5698.36|5698.36|5699.07|5699.07|5698.36|5698.36|0
1638527020000|2021-12-03 10:23:40|5697.66|5697.66|5697.66|5697.66|5697.66|5697.66|5697.66|5697.66|0
1638527030000|2021-12-03 10:23:50|5698.01|5698.01|5698.36|5698.36|5698.36|5698.36|5698.01|5698.01|0
1638527050000|2021-12-03 10:24:10|5697.66|5697.66|5697.66|5697.66|5697.66|5697.66|5697.66|5697.66|0
1638527100000|2021-12-03 10:25:00|5698.34|5698.34|5699.5|5699.5|5699.5|5699.5|5698.34|5698.34|0
1638527110000|2021-12-03 10:25:10|5699.78|5699.78|5699.78|5699.78|5699.78|5699.78|5699.78|5699.78|0
1638527180000|2021-12-03 10:26:20|5700.53|5700.53|5701.35|5701.35|5701.35|5701.35|5700.53|5700.53|0
1638527250000|2021-12-03 10:27:30|5701|5701|5700.76|5700.76|5701.11|5701.11|5700.76|5700.76|0
1638527280000|2021-12-03 10:28:00|5700.51|5700.51|5700.51|5700.51|5700.51|5700.51|5700.51|5700.51|0
1638527300000|2021-12-03 10:28:20|5698.75|5698.75|5698.75|5698.75|5698.75|5698.75|5698.75|5698.75|0
1638527310000|2021-12-03 10:28:30|5698.04|5698.04|5697.69|5697.69|5698.04|5698.04|5697.69|5697.69|0
1638527350000|2021-12-03 10:29:10|5697.97|5697.97|5697.97|5697.97|5697.97|5697.97|5697.97|5697.97|0
1638527370000|2021-12-03 10:29:30|5697.61|5697.61|5697.61|5697.61|5697.61|5697.61|5697.61|5697.61|0
1638527380000|2021-12-03 10:29:40|5697.27|5697.27|5696.44|5696.44|5697.27|5697.27|5696.44|5696.44|0
1638527390000|2021-12-03 10:29:50|5693.26|5693.26|5691.22|5691.22|5693.26|5693.26|5691.22|5691.22|0
1638527400000|2021-12-03 10:30:00|5690.51|5690.51|5690.16|5690.16|5690.51|5690.51|5690.16|5690.16|0
1638527410000|2021-12-03 10:30:10|5689.45|5689.45|5688.51|5688.51|5689.45|5689.45|5688.51|5688.51|0
1638527430000|2021-12-03 10:30:30|5689.92|5689.92|5690.28|5690.28|5690.28|5690.28|5689.92|5689.92|0
1638527440000|2021-12-03 10:30:40|5690.63|5690.63|5690.98|5690.98|5690.98|5690.98|5690.63|5690.63|0
1638527450000|2021-12-03 10:30:50|5690.63|5690.63|5690.63|5690.63|5690.63|5690.63|5690.63|5690.63|0
1638527470000|2021-12-03 10:31:10|5690.86|5690.86|5690.86|5690.86|5690.86|5690.86|5690.86|5690.86|0
1638527480000|2021-12-03 10:31:20|5691.22|5691.22|5691.22|5691.22|5691.22|5691.22|5691.22|5691.22|0
1638527490000|2021-12-03 10:31:30|5691.45|5691.45|5691.45|5691.45|5691.45|5691.45|5691.45|5691.45|0
1638527500000|2021-12-03 10:31:40|5690.39|5690.39|5690.39|5690.39|5690.39|5690.39|5690.39|5690.39|0
1638527520000|2021-12-03 10:32:00|5690.64|5690.64|5690.64|5690.64|5690.64|5690.64|5690.64|5690.64|0
1638527530000|2021-12-03 10:32:10|5691.35|5691.35|5692.05|5692.05|5692.05|5692.05|5691.35|5691.35|0
1638527540000|2021-12-03 10:32:20|5692.76|5692.76|5692.76|5692.76|5692.76|5692.76|5692.76|5692.76|0
1638527570000|2021-12-03 10:32:50|5692.41|5692.41|5692.41|5692.41|5692.41|5692.41|5692.41|5692.41|0
1638527580000|2021-12-03 10:33:00|5694.17|5694.17|5694.17|5694.17|5694.17|5694.17|5694.17|5694.17|0
1638527600000|2021-12-03 10:33:20|5694.52|5694.52|5694.77|5694.77|5694.77|5694.77|5694.52|5694.52|0
1638527620000|2021-12-03 10:33:40|5694.07|5694.07|5694.07|5694.07|5694.07|5694.07|5694.07|5694.07|0
1638527630000|2021-12-03 10:33:50|5695.12|5695.12|5696.16|5696.16|5696.16|5696.16|5695.12|5695.12|0
1638527670000|2021-12-03 10:34:30|5696.04|5696.04|5696.04|5696.04|5696.04|5696.04|5696.04|5696.04|0
1638527700000|2021-12-03 10:35:00|5695.79|5695.79|5695.79|5695.79|5695.79|5695.79|5695.79|5695.79|0
1638527710000|2021-12-03 10:35:10|5695.08|5695.08|5694.62|5694.62|5695.08|5695.08|5694.5|5694.5|0
1638527750000|2021-12-03 10:35:50|5694.9|5694.9|5694.55|5694.55|5694.9|5694.9|5694.55|5694.55|0
1638527760000|2021-12-03 10:36:00|5694.43|5694.43|5694.08|5694.08|5694.43|5694.43|5694.08|5694.08|0
1638527820000|2021-12-03 10:37:00|5693.96|5693.96|5693.96|5693.96|5693.96|5693.96|5693.96|5693.96|0
1638527830000|2021-12-03 10:37:10|5694.66|5694.66|5695.37|5695.37|5695.37|5695.37|5694.66|5694.66|0
1638527840000|2021-12-03 10:37:20|5693.96|5693.96|5694.66|5694.66|5694.66|5694.66|5693.96|5693.96|0
1638527850000|2021-12-03 10:37:30|5695.02|5695.02|5695.02|5695.02|5695.02|5695.02|5695.02|5695.02|0
1638527880000|2021-12-03 10:38:00|5695.13|5695.13|5695.13|5695.13|5695.13|5695.13|5695.13|5695.13|0
1638527900000|2021-12-03 10:38:20|5695.37|5695.37|5695.87|5695.87|5695.87|5695.87|5695.37|5695.37|0
1638527910000|2021-12-03 10:38:30|5694.83|5694.83|5694.34|5694.34|5694.83|5694.83|5693.98|5693.98|0
1638527930000|2021-12-03 10:38:50|5693.98|5693.98|5693.63|5693.63|5693.98|5693.98|5693.28|5693.28|0
1638527950000|2021-12-03 10:39:10|5692.57|5692.57|5692.57|5692.57|5692.57|5692.57|5692.57|5692.57|0
1638527970000|2021-12-03 10:39:30|5692.08|5692.08|5692.08|5692.08|5692.08|5692.08|5692.08|5692.08|0
1638527980000|2021-12-03 10:39:40|5691.74|5691.74|5691.38|5691.38|5692.44|5692.44|5691.38|5691.38|0
1638528000000|2021-12-03 10:40:00|5692.44|5692.44|5692.44|5692.44|5692.44|5692.44|5692.44|5692.44|0
1638528030000|2021-12-03 10:40:30|5691.38|5691.38|5691.38|5691.38|5691.38|5691.38|5691.38|5691.38|0
1638528070000|2021-12-03 10:41:10|5692.44|5692.44|5692.78|5692.78|5692.78|5692.78|5692.44|5692.44|0
1638528080000|2021-12-03 10:41:20|5693.12|5693.12|5693.46|5693.46|5693.46|5693.46|5693.12|5693.12|0
1638528100000|2021-12-03 10:41:40|5694.21|5694.21|5694.21|5694.21|5694.21|5694.21|5694.21|5694.21|0
1638528120000|2021-12-03 10:42:00|5695.26|5695.26|5696.32|5696.32|5696.32|5696.32|5695.26|5695.26|0
1638528130000|2021-12-03 10:42:10|5697.38|5697.38|5698.22|5698.22|5698.22|5698.22|5697.38|5697.38|0
1638528190000|2021-12-03 10:43:10|5698.33|5698.33|5698.33|5698.33|5698.33|5698.33|5698.33|5698.33|0
1638528210000|2021-12-03 10:43:30|5696.92|5696.92|5696.92|5696.92|5696.92|5696.92|5696.92|5696.92|0
1638528250000|2021-12-03 10:44:10|5696.22|5696.22|5695.72|5695.72|5696.22|5696.22|5695.72|5695.72|0
1638528260000|2021-12-03 10:44:20|5696.43|5696.43|5696.78|5696.78|5696.78|5696.78|5696.43|5696.43|0
1638528300000|2021-12-03 10:45:00|5696.07|5696.07|5696.07|5696.07|5696.07|5696.07|5696.07|5696.07|0
1638528360000|2021-12-03 10:46:00|5696.43|5696.43|5696.19|5696.19|5696.43|5696.43|5696.19|5696.19|0
1638528400000|2021-12-03 10:46:40|5695.85|5695.85|5695.85|5695.85|5695.85|5695.85|5695.85|5695.85|0
1638528410000|2021-12-03 10:46:50|5696.21|5696.21|5696.91|5696.91|5696.91|5696.91|5696.21|5696.21|0
1638528430000|2021-12-03 10:47:10|5697.26|5697.26|5697.26|5697.26|5697.26|5697.26|5697.26|5697.26|0
1638528450000|2021-12-03 10:47:30|5696.2|5696.2|5696.48|5696.48|5696.48|5696.48|5696.2|5696.2|0
1638528460000|2021-12-03 10:47:40|5697.19|5697.19|5697.19|5697.19|5697.19|5697.19|5697.19|5697.19|0
1638528470000|2021-12-03 10:47:50|5697.07|5697.07|5697.07|5697.07|5697.07|5697.07|5697.07|5697.07|0
1638528480000|2021-12-03 10:48:00|5697.41|5697.41|5697.29|5697.29|5697.41|5697.41|5697.29|5697.29|0
1638528490000|2021-12-03 10:48:10|5696.94|5696.94|5696.71|5696.71|5696.94|5696.94|5696.71|5696.71|0
1638528520000|2021-12-03 10:48:40|5695.65|5695.65|5694.71|5694.71|5695.65|5695.65|5694.71|5694.71|0
1638528530000|2021-12-03 10:48:50|5694.37|5694.37|5694.72|5694.72|5694.72|5694.72|5693.31|5693.31|0
1638528550000|2021-12-03 10:49:10|5693.31|5693.31|5693.31|5693.31|5693.31|5693.31|5693.31|5693.31|0
1638528570000|2021-12-03 10:49:30|5693.19|5693.19|5693.19|5693.19|5693.19|5693.19|5693.19|5693.19|0
1638528580000|2021-12-03 10:49:40|5692.7|5692.7|5692.7|5692.7|5692.7|5692.7|5692.7|5692.7|0
1638528590000|2021-12-03 10:49:50|5693.4|5693.4|5693.4|5693.4|5693.4|5693.4|5693.4|5693.4|0
1638528650000|2021-12-03 10:50:50|5693.12|5693.12|5693.36|5693.36|5693.36|5693.36|5693.12|5693.12|0
1638528660000|2021-12-03 10:51:00|5691.95|5691.95|5691.95|5691.95|5691.95|5691.95|5691.95|5691.95|0
1638528700000|2021-12-03 10:51:40|5693|5693|5693.36|5693.36|5693.36|5693.36|5693|5693|0
1638528820000|2021-12-03 10:53:40|5692.65|5692.65|5692.65|5692.65|5692.65|5692.65|5692.65|5692.65|0
1638528850000|2021-12-03 10:54:10|5693|5693|5693|5693|5693|5693|5693|5693|0
1638528860000|2021-12-03 10:54:20|5693.71|5693.71|5694.06|5694.06|5694.06|5694.06|5693.71|5693.71|0
1638528870000|2021-12-03 10:54:30|5694.31|5694.31|5694.31|5694.31|5694.31|5694.31|5694.31|5694.31|0
1638528880000|2021-12-03 10:54:40|5694.99|5694.99|5695.24|5695.24|5695.24|5695.24|5694.99|5694.99|0
1638528900000|2021-12-03 10:55:00|5696.29|5696.29|5696.29|5696.29|5696.29|5696.29|5696.29|5696.29|0
1638528960000|2021-12-03 10:56:00|5696.18|5696.18|5696.18|5696.18|5696.18|5696.18|5696.18|5696.18|0
1638528970000|2021-12-03 10:56:10|5696.46|5696.46|5696.82|5696.82|5697.16|5697.16|5696.46|5696.46|0
1638528980000|2021-12-03 10:56:20|5696.47|5696.47|5696.47|5696.47|5696.47|5696.47|5696.47|5696.47|0
1638529000000|2021-12-03 10:56:40|5696.59|5696.59|5696.59|5696.59|5696.59|5696.59|5696.59|5696.59|0
1638529010000|2021-12-03 10:56:50|5696.23|5696.23|5696.23|5696.23|5696.23|5696.23|5696.23|5696.23|0
1638529030000|2021-12-03 10:57:10|5696.94|5696.94|5696.59|5696.59|5696.94|5696.94|5696.59|5696.59|0
1638529040000|2021-12-03 10:57:20|5696.94|5696.94|5696.94|5696.94|5696.94|5696.94|5696.94|5696.94|0
1638529060000|2021-12-03 10:57:40|5697.17|5697.17|5697.17|5697.17|5697.17|5697.17|5697.17|5697.17|0
1638529080000|2021-12-03 10:58:00|5697.53|5697.53|5697.53|5697.53|5697.53|5697.53|5697.53|5697.53|0
1638529090000|2021-12-03 10:58:10|5697.78|5697.78|5696.97|5696.97|5698.38|5698.38|5696.97|5696.97|0
1638529110000|2021-12-03 10:58:30|5697.24|5697.24|5697.24|5697.24|5697.24|5697.24|5697.24|5697.24|0
1638529120000|2021-12-03 10:58:40|5697.13|5697.13|5698.19|5698.19|5698.19|5698.19|5697.13|5697.13|0
1638529170000|2021-12-03 10:59:30|5697.95|5697.95|5697.95|5697.95|5697.95|5697.95|5697.95|5697.95|0
1638529190000|2021-12-03 10:59:50|5698.2|5698.2|5698.2|5698.2|5698.2|5698.2|5698.2|5698.2|0
1638529200000|2021-12-03 11:00:00|5697.92|5697.92|5697.43|5697.43|5697.92|5697.92|5697.43|5697.43|0
1638529230000|2021-12-03 11:00:30|5697.78|5697.78|5700.25|5700.25|5700.25|5700.25|5697.78|5697.78|0
1638529240000|2021-12-03 11:00:40|5701|5701|5701|5701|5701|5701|5701|5701|0
1638529260000|2021-12-03 11:01:00|5701.11|5701.11|5701.11|5701.11|5701.11|5701.11|5701.11|5701.11|0
1638529270000|2021-12-03 11:01:10|5700.76|5700.76|5703.07|5703.07|5703.07|5703.07|5700.76|5700.76|0
1638529290000|2021-12-03 11:01:30|5703.42|5703.42|5703.42|5703.42|5703.42|5703.42|5703.42|5703.42|0
1638529300000|2021-12-03 11:01:40|5703.07|5703.07|5703.07|5703.07|5703.07|5703.07|5703.07|5703.07|0
1638529320000|2021-12-03 11:02:00|5703.42|5703.42|5703.67|5703.67|5703.67|5703.67|5703.42|5703.42|0
1638529330000|2021-12-03 11:02:10|5704.02|5704.02|5704.38|5704.38|5704.38|5704.38|5704.02|5704.02|0
1638529360000|2021-12-03 11:02:40|5704.02|5704.02|5704.61|5704.61|5704.61|5704.61|5704.02|5704.02|0
1638529380000|2021-12-03 11:03:00|5705.32|5705.32|5705.32|5705.32|5705.32|5705.32|5705.32|5705.32|0
1638529390000|2021-12-03 11:03:10|5704.96|5704.96|5704.96|5704.96|5704.96|5704.96|5704.96|5704.96|0
1638529400000|2021-12-03 11:03:20|5705.32|5705.32|5705.33|5705.33|5705.57|5705.57|5705.32|5705.32|0
1638529420000|2021-12-03 11:03:40|5706.04|5706.04|5706.04|5706.04|5706.04|5706.04|5706.04|5706.04|0
1638529440000|2021-12-03 11:04:00|5704.63|5704.63|5705.33|5705.33|5705.33|5705.33|5704.63|5704.63|0
1638529450000|2021-12-03 11:04:10|5706.04|5706.04|5706.04|5706.04|5706.04|5706.04|5706.04|5706.04|0
1638529470000|2021-12-03 11:04:30|5706.74|5706.74|5707.35|5707.35|5707.35|5707.35|5706.74|5706.74|0
1638529480000|2021-12-03 11:04:40|5707.68|5707.68|5707.68|5707.68|5707.68|5707.68|5707.68|5707.68|0
1638529500000|2021-12-03 11:05:00|5706.98|5706.98|5705.23|5705.23|5706.98|5706.98|5705.23|5705.23|0
1638529510000|2021-12-03 11:05:10|5705.58|5705.58|5705.93|5705.93|5705.93|5705.93|5705.23|5705.23|0
1638529520000|2021-12-03 11:05:20|5705.58|5705.58|5704.87|5704.87|5705.58|5705.58|5704.87|5704.87|0
1638529530000|2021-12-03 11:05:30|5704.63|5704.63|5703.21|5703.21|5704.63|5704.63|5703.21|5703.21|0
1638529540000|2021-12-03 11:05:40|5703.57|5703.57|5703.57|5703.57|5703.57|5703.57|5703.57|5703.57|0
1638529560000|2021-12-03 11:06:00|5704.27|5704.27|5704.98|5704.98|5704.98|5704.98|5704.27|5704.27|0
1638529580000|2021-12-03 11:06:20|5704.63|5704.63|5704.63|5704.63|5704.63|5704.63|5704.63|5704.63|0
1638529590000|2021-12-03 11:06:30|5703.92|5703.92|5708.05|5708.05|5708.05|5708.05|5703.92|5703.92|0
1638529600000|2021-12-03 11:06:40|5707.35|5707.35|5708.05|5708.05|5708.4|5708.4|5707.35|5707.35|0
1638529610000|2021-12-03 11:06:50|5707.8|5707.8|5708.04|5708.04|5708.04|5708.04|5707.8|5707.8|0
1638529640000|2021-12-03 11:07:20|5706.98|5706.98|5706.04|5706.04|5706.98|5706.98|5705.92|5705.92|0
1638529650000|2021-12-03 11:07:30|5707.09|5707.09|5707.09|5707.09|5707.09|5707.09|5707.09|5707.09|0
1638529660000|2021-12-03 11:07:40|5707.45|5707.45|5707.45|5707.45|5707.45|5707.45|5707.45|5707.45|0
1638529710000|2021-12-03 11:08:30|5706.74|5706.74|5707.45|5707.45|5707.45|5707.45|5706.74|5706.74|0
1638529720000|2021-12-03 11:08:40|5706.98|5706.98|5705.77|5705.77|5706.98|5706.98|5705.77|5705.77|0
1638529730000|2021-12-03 11:08:50|5705.52|5705.52|5705.52|5705.52|5705.52|5705.52|5705.52|5705.52|0
1638529740000|2021-12-03 11:09:00|5706.58|5706.58|5706.23|5706.23|5706.58|5706.58|5706.23|5706.23|0
1638529760000|2021-12-03 11:09:20|5705.87|5705.87|5706.46|5706.46|5706.46|5706.46|5705.87|5705.87|0
1638529770000|2021-12-03 11:09:30|5706.58|5706.58|5706.58|5706.58|5706.58|5706.58|5706.58|5706.58|0
1638529800000|2021-12-03 11:10:00|5706.81|5706.81|5707.52|5707.52|5708.22|5708.22|5706.81|5706.81|0
1638529840000|2021-12-03 11:10:40|5708.58|5708.58|5708.86|5708.86|5708.86|5708.86|5708.58|5708.58|0
1638529860000|2021-12-03 11:11:00|5707.8|5707.8|5707.8|5707.8|5707.8|5707.8|5707.8|5707.8|0
1638529870000|2021-12-03 11:11:10|5708.15|5708.15|5708.15|5708.15|5708.15|5708.15|5708.15|5708.15|0
1638529890000|2021-12-03 11:11:30|5708.5|5708.5|5708.5|5708.5|5709.21|5709.21|5708.5|5708.5|0
1638529920000|2021-12-03 11:12:00|5708.86|5708.86|5709.21|5709.21|5709.21|5709.21|5708.5|5708.5|0
1638529940000|2021-12-03 11:12:20|5709.46|5709.46|5709.81|5709.81|5709.81|5709.81|5709.46|5709.46|0
1638529970000|2021-12-03 11:12:50|5709.1|5709.1|5708.75|5708.75|5709.1|5709.1|5708.75|5708.75|0
1638529980000|2021-12-03 11:13:00|5709.1|5709.1|5708.75|5708.75|5709.1|5709.1|5708.75|5708.75|0
1638530010000|2021-12-03 11:13:30|5709.1|5709.1|5709.1|5709.1|5709.1|5709.1|5709.1|5709.1|0
1638530020000|2021-12-03 11:13:40|5709.46|5709.46|5709.81|5709.81|5709.81|5709.81|5709.46|5709.46|0
1638530030000|2021-12-03 11:13:50|5710.15|5710.15|5710.15|5710.15|5710.15|5710.15|5710.15|5710.15|0
1638530050000|2021-12-03 11:14:10|5710.85|5710.85|5710.15|5710.15|5710.85|5710.85|5710.15|5710.15|0
1638530060000|2021-12-03 11:14:20|5710.38|5710.38|5710.38|5710.38|5710.38|5710.38|5710.38|5710.38|0
1638530090000|2021-12-03 11:14:50|5710.03|5710.03|5710.03|5710.03|5710.03|5710.03|5710.03|5710.03|0
1638530100000|2021-12-03 11:15:00|5711.09|5711.09|5711.79|5711.79|5711.79|5711.79|5711.09|5711.09|0
1638530110000|2021-12-03 11:15:10|5711.09|5711.09|5711.09|5711.09|5711.09|5711.09|5711.09|5711.09|0
1638530140000|2021-12-03 11:15:40|5711.79|5711.79|5711.79|5711.79|5711.79|5711.79|5711.79|5711.79|0
1638530150000|2021-12-03 11:15:50|5711.09|5711.09|5711.09|5711.09|5711.09|5711.09|5711.09|5711.09|0
1638530170000|2021-12-03 11:16:10|5710.38|5710.38|5710.38|5710.38|5710.38|5710.38|5710.38|5710.38|0
1638530190000|2021-12-03 11:16:30|5711.09|5711.09|5711.09|5711.09|5711.09|5711.09|5711.09|5711.09|0
1638530200000|2021-12-03 11:16:40|5711.79|5711.79|5711.79|5711.79|5711.79|5711.79|5711.79|5711.79|0
1638530210000|2021-12-03 11:16:50|5712.47|5712.47|5713.68|5713.68|5713.68|5713.68|5712.47|5712.47|0
1638530220000|2021-12-03 11:17:00|5714.38|5714.38|5715.09|5715.09|5715.09|5715.09|5714.38|5714.38|0
1638530250000|2021-12-03 11:17:30|5714.38|5714.38|5713.68|5713.68|5714.38|5714.38|5713.68|5713.68|0
1638530280000|2021-12-03 11:18:00|5715.09|5715.09|5715.09|5715.09|5715.09|5715.09|5715.09|5715.09|0
1638530300000|2021-12-03 11:18:20|5715.79|5715.79|5716.04|5716.04|5716.04|5716.04|5715.79|5715.79|0
1638530320000|2021-12-03 11:18:40|5716.75|5716.75|5716.04|5716.04|5716.75|5716.75|5716.04|5716.04|0
1638530340000|2021-12-03 11:19:00|5716.29|5716.29|5715.23|5715.23|5716.29|5716.29|5715.23|5715.23|0
1638530360000|2021-12-03 11:19:20|5715|5715|5715|5715|5715|5715|5715|5715|0
1638530380000|2021-12-03 11:19:40|5715.12|5715.12|5715.8|5715.8|5715.8|5715.8|5715.12|5715.12|0
1638530390000|2021-12-03 11:19:50|5715.46|5715.46|5715.46|5715.46|5715.46|5715.46|5715.46|5715.46|0
1638530400000|2021-12-03 11:20:00|5715.21|5715.21|5715.21|5715.21|5715.21|5715.21|5715.21|5715.21|0
1638530440000|2021-12-03 11:20:40|5714.62|5714.62|5714.62|5714.62|5714.62|5714.62|5714.62|5714.62|0
1638530500000|2021-12-03 11:21:40|5713.91|5713.91|5713.91|5713.91|5713.91|5713.91|5713.91|5713.91|0
1638530520000|2021-12-03 11:22:00|5714.15|5714.15|5714.6|5714.6|5715.31|5715.31|5714.15|5714.15|0
1638530550000|2021-12-03 11:22:30|5715.31|5715.31|5715.31|5715.31|5715.31|5715.31|5715.31|5715.31|0
1638530560000|2021-12-03 11:22:40|5714.6|5714.6|5714.6|5714.6|5714.6|5714.6|5714.6|5714.6|0
1638530620000|2021-12-03 11:23:40|5713.9|5713.9|5713.19|5713.19|5713.9|5713.9|5713.19|5713.19|0
1638530630000|2021-12-03 11:23:50|5712.91|5712.91|5711.03|5711.03|5712.91|5712.91|5711.03|5711.03|0
1638530640000|2021-12-03 11:24:00|5711.74|5711.74|5711.74|5711.74|5711.74|5711.74|5711.74|5711.74|0
1638530650000|2021-12-03 11:24:10|5711.85|5711.85|5711.85|5711.85|5711.85|5711.85|5711.85|5711.85|0
1638530670000|2021-12-03 11:24:30|5711.15|5711.15|5711.03|5711.03|5711.15|5711.15|5711.03|5711.03|0
1638530680000|2021-12-03 11:24:40|5711.74|5711.74|5711.74|5711.74|5711.74|5711.74|5711.74|5711.74|0
1638530750000|2021-12-03 11:25:50|5712.44|5712.44|5712.44|5712.44|5712.44|5712.44|5712.44|5712.44|0
1638530760000|2021-12-03 11:26:00|5711.74|5711.74|5711.5|5711.5|5711.74|5711.74|5711.27|5711.27|0
1638530770000|2021-12-03 11:26:10|5712.21|5712.21|5712.21|5712.21|5712.21|5712.21|5712.21|5712.21|0
1638530800000|2021-12-03 11:26:40|5711.5|5711.5|5711.5|5711.5|5711.5|5711.5|5711.5|5711.5|0
1638530880000|2021-12-03 11:28:00|5711.39|5711.39|5711.39|5711.39|5711.39|5711.39|5711.39|5711.39|0
1638530900000|2021-12-03 11:28:20|5711.5|5711.5|5711.5|5711.5|5711.5|5711.5|5711.5|5711.5|0
1638530940000|2021-12-03 11:29:00|5711.39|5711.39|5711.39|5711.39|5711.39|5711.39|5711.39|5711.39|0
1638530950000|2021-12-03 11:29:10|5712.09|5712.09|5712.09|5712.09|5712.09|5712.09|5712.09|5712.09|0
1638530970000|2021-12-03 11:29:30|5711.98|5711.98|5711.98|5711.98|5711.98|5711.98|5711.98|5711.98|0
1638530980000|2021-12-03 11:29:40|5711.27|5711.27|5711.27|5711.27|5711.27|5711.27|5711.27|5711.27|0
1638530990000|2021-12-03 11:29:50|5710.56|5710.56|5710.56|5710.56|5710.56|5710.56|5710.56|5710.56|0
1638531000000|2021-12-03 11:30:00|5710.68|5710.68|5710.68|5710.68|5710.68|5710.68|5710.68|5710.68|0
1638531010000|2021-12-03 11:30:10|5711.39|5711.39|5711.39|5711.39|5711.39|5711.39|5711.39|5711.39|0
1638531060000|2021-12-03 11:31:00|5711.27|5711.27|5711.27|5711.27|5711.27|5711.27|5711.27|5711.27|0
1638531100000|2021-12-03 11:31:40|5710.56|5710.56|5709.86|5709.86|5710.56|5710.56|5709.86|5709.86|0
1638531140000|2021-12-03 11:32:20|5710.56|5710.56|5710.56|5710.56|5710.56|5710.56|5710.56|5710.56|0
1638531180000|2021-12-03 11:33:00|5709.51|5709.51|5709.15|5709.15|5709.51|5709.51|5708.8|5708.8|0
1638531190000|2021-12-03 11:33:10|5709.51|5709.51|5709.51|5709.51|5709.51|5709.51|5709.51|5709.51|0
1638531220000|2021-12-03 11:33:40|5708.92|5708.92|5707.51|5707.51|5708.92|5708.92|5707.51|5707.51|0
1638531240000|2021-12-03 11:34:00|5707.86|5707.86|5707.86|5707.86|5707.86|5707.86|5707.86|5707.86|0
1638531250000|2021-12-03 11:34:10|5707.18|5707.18|5706.83|5706.83|5707.18|5707.18|5706.83|5706.83|0
1638531270000|2021-12-03 11:34:30|5706.46|5706.46|5706.21|5706.21|5706.46|5706.46|5706.21|5706.21|0
1638531300000|2021-12-03 11:35:00|5706.57|5706.57|5706.33|5706.33|5706.57|5706.57|5706.33|5706.33|0
1638531310000|2021-12-03 11:35:10|5706.1|5706.1|5706.1|5706.1|5706.1|5706.1|5706.1|5706.1|0
1638531320000|2021-12-03 11:35:20|5706.2|5706.2|5706.56|5706.56|5706.56|5706.56|5706.2|5706.2|0
1638531340000|2021-12-03 11:35:40|5706.81|5706.81|5706.81|5706.81|5706.81|5706.81|5706.81|5706.81|0
1638531360000|2021-12-03 11:36:00|5706.45|5706.45|5706.34|5706.34|5706.45|5706.45|5706.34|5706.34|0
1638531420000|2021-12-03 11:37:00|5705.98|5705.98|5706.34|5706.34|5706.34|5706.34|5705.98|5705.98|0
1638531450000|2021-12-03 11:37:30|5706.06|5706.06|5706.06|5706.06|5706.06|5706.06|5706.06|5706.06|0
1638531460000|2021-12-03 11:37:40|5705.35|5705.35|5705.35|5705.35|5705.35|5705.35|5705.35|5705.35|0
1638531470000|2021-12-03 11:37:50|5704.65|5704.65|5704.65|5704.65|5704.65|5704.65|5704.65|5704.65|0
1638531480000|2021-12-03 11:38:00|5703.59|5703.59|5702.88|5702.88|5703.59|5703.59|5702.88|5702.88|0
1638531490000|2021-12-03 11:38:10|5702.54|5702.54|5702.54|5702.54|5702.54|5702.54|5702.54|5702.54|0
1638531510000|2021-12-03 11:38:30|5702.2|5702.2|5699.32|5699.32|5702.2|5702.2|5699.32|5699.32|0
1638531530000|2021-12-03 11:38:50|5699.09|5699.09|5699.09|5699.09|5699.09|5699.09|5699.09|5699.09|0
1638531540000|2021-12-03 11:39:00|5698.74|5698.74|5698.74|5698.74|5698.74|5698.74|5698.74|5698.74|0
1638531550000|2021-12-03 11:39:10|5698.49|5698.49|5698.49|5698.49|5698.49|5698.49|5698.49|5698.49|0
1638531560000|2021-12-03 11:39:20|5698.21|5698.21|5698.68|5698.68|5698.68|5698.68|5698.21|5698.21|0
1638531570000|2021-12-03 11:39:30|5699.03|5699.03|5699.03|5699.03|5699.03|5699.03|5699.03|5699.03|0
1638531590000|2021-12-03 11:39:50|5699.74|5699.74|5700.44|5700.44|5700.44|5700.44|5699.74|5699.74|0
1638531600000|2021-12-03 11:40:00|5699.74|5699.74|5700.44|5700.44|5700.44|5700.44|5699.74|5699.74|0
1638531610000|2021-12-03 11:40:10|5700.68|5700.68|5700.79|5700.79|5700.79|5700.79|5700.68|5700.68|0
1638531620000|2021-12-03 11:40:20|5701.04|5701.04|5701.73|5701.73|5701.73|5701.73|5701.04|5701.04|0
1638531660000|2021-12-03 11:41:00|5702.44|5702.44|5702.09|5702.09|5702.44|5702.44|5702.09|5702.09|0
1638531680000|2021-12-03 11:41:20|5702.37|5702.37|5702.01|5702.01|5702.37|5702.37|5702.01|5702.01|0
1638531690000|2021-12-03 11:41:30|5702.51|5702.51|5702.51|5702.51|5702.51|5702.51|5702.51|5702.51|0
1638531710000|2021-12-03 11:41:50|5702.16|5702.16|5702.16|5702.16|5702.16|5702.16|5702.16|5702.16|0
1638531720000|2021-12-03 11:42:00|5702.51|5702.51|5702.51|5702.51|5702.51|5702.51|5702.16|5702.16|0
1638531730000|2021-12-03 11:42:10|5702.86|5702.86|5702.86|5702.86|5702.86|5702.86|5702.86|5702.86|0
1638531750000|2021-12-03 11:42:30|5703.1|5703.1|5703.55|5703.55|5703.55|5703.55|5703.1|5703.1|0
1638531830000|2021-12-03 11:43:50|5704.61|5704.61|5706.66|5706.66|5706.66|5706.66|5704.61|5704.61|0
1638531840000|2021-12-03 11:44:00|5707.36|5707.36|5707.36|5707.36|5707.36|5707.36|5707.36|5707.36|0
1638531860000|2021-12-03 11:44:20|5707.59|5707.59|5707.59|5707.59|5707.59|5707.59|5706.89|5706.89|0
1638531880000|2021-12-03 11:44:40|5708.3|5708.3|5708.3|5708.3|5708.3|5708.3|5708.3|5708.3|0
1638531900000|2021-12-03 11:45:00|5707.24|5707.24|5706.89|5706.89|5707.24|5707.24|5706.89|5706.89|0
1638531910000|2021-12-03 11:45:10|5706.77|5706.77|5706.77|5706.77|5706.77|5706.77|5706.77|5706.77|0
1638531920000|2021-12-03 11:45:20|5708.18|5708.18|5708.3|5708.3|5708.3|5708.3|5707.48|5707.48|0
1638531930000|2021-12-03 11:45:30|5708.42|5708.42|5707.59|5707.59|5708.42|5708.42|5707.59|5707.59|0
1638531950000|2021-12-03 11:45:50|5706.89|5706.89|5706.89|5706.89|5706.89|5706.89|5706.89|5706.89|0
1638532010000|2021-12-03 11:46:50|5706.54|5706.54|5706.42|5706.42|5706.54|5706.54|5706.07|5706.07|0
1638532020000|2021-12-03 11:47:00|5706.07|5706.07|5706.07|5706.07|5706.07|5706.07|5706.07|5706.07|0
1638532030000|2021-12-03 11:47:10|5705.71|5705.71|5705.36|5705.36|5705.71|5705.71|5705.36|5705.36|0
1638532050000|2021-12-03 11:47:30|5706.07|5706.07|5706.07|5706.07|5706.07|5706.07|5706.07|5706.07|0
1638532090000|2021-12-03 11:48:10|5706.31|5706.31|5706.31|5706.31|5706.31|5706.31|5706.31|5706.31|0
1638532100000|2021-12-03 11:48:20|5706.2|5706.2|5706.2|5706.2|5706.2|5706.2|5706.2|5706.2|0
1638532170000|2021-12-03 11:49:30|5706.31|5706.31|5706.31|5706.31|5706.31|5706.31|5706.31|5706.31|0
1638532200000|2021-12-03 11:50:00|5705.96|5705.96|5705.96|5705.96|5705.96|5705.96|5705.96|5705.96|0
1638532210000|2021-12-03 11:50:10|5706.21|5706.21|5706.09|5706.09|5706.21|5706.21|5706.09|5706.09|0
1638532240000|2021-12-03 11:50:40|5705.98|5705.98|5705.98|5705.98|5705.98|5705.98|5705.98|5705.98|0
1638532250000|2021-12-03 11:50:50|5705.86|5705.86|5705.15|5705.15|5705.86|5705.86|5705.15|5705.15|0
1638532260000|2021-12-03 11:51:00|5705.51|5705.51|5705.51|5705.51|5705.51|5705.51|5705.51|5705.51|0
1638532270000|2021-12-03 11:51:10|5705.79|5705.79|5705.55|5705.55|5705.79|5705.79|5705.55|5705.55|0
1638532300000|2021-12-03 11:51:40|5705.91|5705.91|5705.91|5705.91|5705.91|5705.91|5705.91|5705.91|0
1638532310000|2021-12-03 11:51:50|5706.26|5706.26|5706.49|5706.49|5706.49|5706.49|5706.26|5706.26|0
1638532320000|2021-12-03 11:52:00|5706.61|5706.61|5706.73|5706.73|5706.73|5706.73|5706.61|5706.61|0
1638532430000|2021-12-03 11:53:50|5707.43|5707.43|5708.36|5708.36|5708.36|5708.36|5706.73|5706.73|0
1638532440000|2021-12-03 11:54:00|5708.71|5708.71|5709.06|5709.06|5709.41|5709.41|5708.71|5708.71|0
1638532470000|2021-12-03 11:54:30|5709.18|5709.18|5709.18|5709.18|5709.18|5709.18|5709.18|5709.18|0
1638532480000|2021-12-03 11:54:40|5708.83|5708.83|5709.18|5709.18|5709.18|5709.18|5708.83|5708.83|0
1638532490000|2021-12-03 11:54:50|5708.83|5708.83|5708.83|5708.83|5708.83|5708.83|5708.83|5708.83|0
1638532500000|2021-12-03 11:55:00|5709.53|5709.53|5709.18|5709.18|5709.53|5709.53|5709.18|5709.18|0
1638532510000|2021-12-03 11:55:10|5709.43|5709.43|5709.43|5709.43|5709.43|5709.43|5709.43|5709.43|0
1638532520000|2021-12-03 11:55:20|5710.49|5710.49|5710.49|5710.49|5710.49|5710.49|5710.49|5710.49|0
1638532530000|2021-12-03 11:55:30|5709.43|5709.43|5709.43|5709.43|5709.43|5709.43|5709.43|5709.43|0
1638532550000|2021-12-03 11:55:50|5708.72|5708.72|5708.72|5708.72|5708.72|5708.72|5708.72|5708.72|0
1638532560000|2021-12-03 11:56:00|5709.43|5709.43|5709.07|5709.07|5709.43|5709.43|5709.07|5709.07|0
1638532590000|2021-12-03 11:56:30|5709.78|5709.78|5709.78|5709.78|5709.78|5709.78|5709.78|5709.78|0
1638532640000|2021-12-03 11:57:20|5709.66|5709.66|5709.66|5709.66|5709.66|5709.66|5709.66|5709.66|0
1638532680000|2021-12-03 11:58:00|5709.31|5709.31|5709.31|5709.31|5709.31|5709.31|5709.31|5709.31|0
1638532690000|2021-12-03 11:58:10|5708.96|5708.96|5708.96|5708.96|5708.96|5708.96|5708.96|5708.96|0
1638532710000|2021-12-03 11:58:30|5708.62|5708.62|5707.56|5707.56|5708.62|5708.62|5707.56|5707.56|0
1638532770000|2021-12-03 11:59:30|5708.62|5708.62|5708.62|5708.62|5708.62|5708.62|5708.62|5708.62|0
1638532780000|2021-12-03 11:59:40|5708.87|5708.87|5708.87|5708.87|5708.87|5708.87|5708.87|5708.87|0
1638532800000|2021-12-03 12:00:00|5707.46|5707.46|5707.46|5707.46|5707.46|5707.46|5707.46|5707.46|0
1638532890000|2021-12-03 12:01:30|5708.38|5708.38|5710.15|5710.15|5710.15|5710.15|5708.38|5708.38|0
1638532920000|2021-12-03 12:02:00|5710.26|5710.26|5710.6|5710.6|5710.6|5710.6|5710.26|5710.26|0
1638532940000|2021-12-03 12:02:20|5710.72|5710.72|5710.72|5710.72|5710.72|5710.72|5710.72|5710.72|0
1638532950000|2021-12-03 12:02:30|5711.06|5711.06|5711.06|5711.06|5711.06|5711.06|5711.06|5711.06|0
1638532970000|2021-12-03 12:02:50|5711.17|5711.17|5711.17|5711.17|5711.17|5711.17|5711.17|5711.17|0
1638533010000|2021-12-03 12:03:30|5711.45|5711.45|5711.45|5711.45|5711.45|5711.45|5711.45|5711.45|0
1638533020000|2021-12-03 12:03:40|5711.34|5711.34|5711.22|5711.22|5711.34|5711.34|5711.1|5711.1|0
1638533040000|2021-12-03 12:04:00|5711.72|5711.72|5712.07|5712.07|5712.07|5712.07|5711.72|5711.72|0
1638533050000|2021-12-03 12:04:10|5711.95|5711.95|5711.84|5711.84|5711.95|5711.95|5711.72|5711.72|0
1638533070000|2021-12-03 12:04:30|5711.59|5711.59|5711.59|5711.59|5711.59|5711.59|5711.59|5711.59|0
1638533120000|2021-12-03 12:05:20|5711.7|5711.7|5711.47|5711.47|5711.7|5711.7|5711.47|5711.47|0
1638533170000|2021-12-03 12:06:10|5711.7|5711.7|5711.7|5711.7|5711.7|5711.7|5711.7|5711.7|0
1638533220000|2021-12-03 12:07:00|5711.59|5711.59|5711.7|5711.7|5711.7|5711.7|5711.59|5711.59|0
1638533230000|2021-12-03 12:07:10|5711.82|5711.82|5711.82|5711.82|5711.82|5711.82|5711.82|5711.82|0
1638533250000|2021-12-03 12:07:30|5711.7|5711.7|5711.7|5711.7|5711.7|5711.7|5711.7|5711.7|0
1638533280000|2021-12-03 12:08:00|5711.82|5711.82|5711.82|5711.82|5711.82|5711.82|5711.82|5711.82|0
1638533340000|2021-12-03 12:09:00|5713.23|5713.23|5713.91|5713.91|5713.91|5713.91|5712.53|5712.53|0
1638533350000|2021-12-03 12:09:10|5714.62|5714.62|5715.6|5715.6|5715.6|5715.6|5714.62|5714.62|0
1638533380000|2021-12-03 12:09:40|5716.31|5716.31|5717.01|5717.01|5717.01|5717.01|5716.31|5716.31|0
1638533390000|2021-12-03 12:09:50|5717.35|5717.35|5717.35|5717.35|5717.35|5717.35|5717.35|5717.35|0
1638533400000|2021-12-03 12:10:00|5716.65|5716.65|5716.65|5716.65|5716.65|5716.65|5716.65|5716.65|0
1638533430000|2021-12-03 12:10:30|5715.94|5715.94|5715.24|5715.24|5715.94|5715.94|5715.24|5715.24|0
1638533470000|2021-12-03 12:11:10|5714.53|5714.53|5715|5715|5715|5715|5714.53|5714.53|0
1638533480000|2021-12-03 12:11:20|5714.29|5714.29|5714.29|5714.29|5714.29|5714.29|5714.29|5714.29|0
1638533520000|2021-12-03 12:12:00|5713.58|5713.58|5711.91|5711.91|5713.58|5713.58|5711.91|5711.91|0
1638533530000|2021-12-03 12:12:10|5712.26|5712.26|5712.26|5712.26|5712.26|5712.26|5712.26|5712.26|0
1638533540000|2021-12-03 12:12:20|5712.97|5712.97|5712.97|5712.97|5712.97|5712.97|5712.97|5712.97|0
1638533570000|2021-12-03 12:12:50|5711.91|5711.91|5712.26|5712.26|5712.26|5712.26|5711.91|5711.91|0
1638533670000|2021-12-03 12:14:30|5712.97|5712.97|5712.97|5712.97|5712.97|5712.97|5712.97|5712.97|0
1638533680000|2021-12-03 12:14:40|5712.63|5712.63|5712.63|5712.63|5712.63|5712.63|5712.63|5712.63|0
1638533730000|2021-12-03 12:15:30|5713.33|5713.33|5713.33|5713.33|5713.33|5713.33|5713.33|5713.33|0
1638533760000|2021-12-03 12:16:00|5714.04|5714.04|5712.63|5712.63|5714.04|5714.04|5712.63|5712.63|0
1638533770000|2021-12-03 12:16:10|5713.33|5713.33|5713.33|5713.33|5713.33|5713.33|5713.33|5713.33|0
1638533830000|2021-12-03 12:17:10|5713.83|5713.83|5713.83|5713.83|5713.83|5713.83|5713.83|5713.83|0
1638533850000|2021-12-03 12:17:30|5713.13|5713.13|5712.77|5712.77|5713.13|5713.13|5712.77|5712.77|0
1638533900000|2021-12-03 12:18:20|5713.02|5713.02|5713.02|5713.02|5713.02|5713.02|5713.02|5713.02|0
1638533940000|2021-12-03 12:19:00|5712.67|5712.67|5712.32|5712.32|5712.67|5712.67|5712.32|5712.32|0
1638533950000|2021-12-03 12:19:10|5712.67|5712.67|5712.92|5712.92|5712.92|5712.92|5712.67|5712.67|0
1638533960000|2021-12-03 12:19:20|5713.27|5713.27|5713.27|5713.27|5713.27|5713.27|5713.27|5713.27|0
1638533990000|2021-12-03 12:19:50|5713.95|5713.95|5714.2|5714.2|5714.2|5714.2|5713.95|5713.95|0
1638534030000|2021-12-03 12:20:30|5714.44|5714.44|5714.44|5714.44|5714.44|5714.44|5714.44|5714.44|0
1638534040000|2021-12-03 12:20:40|5714.56|5714.56|5714.56|5714.56|5714.56|5714.56|5714.56|5714.56|0
1638534060000|2021-12-03 12:21:00|5714.68|5714.68|5714.56|5714.56|5714.8|5714.8|5714.56|5714.56|0
1638534080000|2021-12-03 12:21:20|5714.68|5714.68|5714.68|5714.68|5714.68|5714.68|5714.68|5714.68|0
1638534090000|2021-12-03 12:21:30|5715.03|5715.03|5715.03|5715.03|5715.03|5715.03|5715.03|5715.03|0
1638534100000|2021-12-03 12:21:40|5714.68|5714.68|5714.8|5714.8|5714.8|5714.8|5714.68|5714.68|0
1638534130000|2021-12-03 12:22:10|5714.91|5714.91|5714.91|5714.91|5714.91|5714.91|5714.91|5714.91|0
1638534140000|2021-12-03 12:22:20|5715.03|5715.03|5715.03|5715.03|5715.03|5715.03|5715.03|5715.03|0
1638534170000|2021-12-03 12:22:50|5715.38|5715.38|5714.32|5714.32|5715.38|5715.38|5714.32|5714.32|0
1638534180000|2021-12-03 12:23:00|5714.68|5714.68|5714.43|5714.43|5714.68|5714.68|5714.43|5714.43|0
1638534200000|2021-12-03 12:23:20|5714.18|5714.18|5714.43|5714.43|5714.43|5714.43|5714.18|5714.18|0
1638534220000|2021-12-03 12:23:40|5714.31|5714.31|5714.31|5714.31|5714.31|5714.31|5714.31|5714.31|0
1638534260000|2021-12-03 12:24:20|5713.96|5713.96|5713.96|5713.96|5713.96|5713.96|5713.96|5713.96|0
1638534270000|2021-12-03 12:24:30|5714.31|5714.31|5714.67|5714.67|5714.67|5714.67|5714.31|5714.31|0
1638534280000|2021-12-03 12:24:40|5714.9|5714.9|5714.9|5714.9|5714.9|5714.9|5714.9|5714.9|0
1638534300000|2021-12-03 12:25:00|5715.58|5715.58|5716.19|5716.19|5716.19|5716.19|5715.58|5715.58|0
1638534320000|2021-12-03 12:25:20|5716.9|5716.9|5716.19|5716.19|5716.9|5716.9|5716.19|5716.19|0
1638534330000|2021-12-03 12:25:30|5715.84|5715.84|5716.19|5716.19|5716.19|5716.19|5715.84|5715.84|0
1638534340000|2021-12-03 12:25:40|5715.84|5715.84|5716.19|5716.19|5716.19|5716.19|5715.84|5715.84|0
1638534350000|2021-12-03 12:25:50|5715.94|5715.94|5715.94|5715.94|5715.94|5715.94|5715.94|5715.94|0
1638534380000|2021-12-03 12:26:20|5715.59|5715.59|5715.59|5715.59|5715.59|5715.59|5715.59|5715.59|0
1638534390000|2021-12-03 12:26:30|5715.94|5715.94|5715.94|5715.94|5715.94|5715.94|5715.24|5715.24|0
1638534410000|2021-12-03 12:26:50|5716.28|5716.28|5716.28|5716.28|5716.28|5716.28|5716.28|5716.28|0
1638534460000|2021-12-03 12:27:40|5716.03|5716.03|5715.68|5715.68|5716.03|5716.03|5715.68|5715.68|0
1638534530000|2021-12-03 12:28:50|5716.03|5716.03|5716.03|5716.03|5716.03|5716.03|5716.03|5716.03|0
1638534540000|2021-12-03 12:29:00|5715.69|5715.69|5715.69|5715.69|5715.69|5715.69|5715.69|5715.69|0
1638534560000|2021-12-03 12:29:20|5715.34|5715.34|5715.69|5715.69|5715.69|5715.69|5715.34|5715.34|0
1638534580000|2021-12-03 12:29:40|5716.4|5716.4|5715.69|5715.69|5716.4|5716.4|5715.69|5715.69|0
1638534590000|2021-12-03 12:29:50|5716.4|5716.4|5716.4|5716.4|5716.4|5716.4|5716.4|5716.4|0
1638534600000|2021-12-03 12:30:00|5715.34|5715.34|5715.34|5715.34|5715.34|5715.34|5715.34|5715.34|0
1638534610000|2021-12-03 12:30:10|5716.4|5716.4|5716.4|5716.4|5716.4|5716.4|5716.4|5716.4|0
1638534640000|2021-12-03 12:30:40|5717.11|5717.11|5717.81|5717.81|5717.81|5717.81|5716.4|5716.4|0
1638534650000|2021-12-03 12:30:50|5718.09|5718.09|5718.8|5718.8|5718.8|5718.8|5718.09|5718.09|0
1638534660000|2021-12-03 12:31:00|5719.5|5719.5|5719.75|5719.75|5719.75|5719.75|5719.5|5719.5|0
1638534690000|2021-12-03 12:31:30|5719.05|5719.05|5719.05|5719.05|5719.05|5719.05|5719.05|5719.05|0
1638534700000|2021-12-03 12:31:40|5718.34|5718.34|5719.05|5719.05|5719.05|5719.05|5718.34|5718.34|0
1638534720000|2021-12-03 12:32:00|5718.34|5718.34|5718.34|5718.34|5718.34|5718.34|5718.34|5718.34|0
1638534800000|2021-12-03 12:33:20|5718.06|5718.06|5718.06|5718.06|5718.06|5718.06|5718.06|5718.06|0
1638534820000|2021-12-03 12:33:40|5718.77|5718.77|5718.77|5718.77|5718.77|5718.77|5718.77|5718.77|0
1638534840000|2021-12-03 12:34:00|5718.43|5718.43|5718.43|5718.43|5718.43|5718.43|5718.43|5718.43|0
1638534850000|2021-12-03 12:34:10|5719.13|5719.13|5719.13|5719.13|5719.13|5719.13|5719.13|5719.13|0
1638534880000|2021-12-03 12:34:40|5719.84|5719.84|5721.04|5721.04|5721.04|5721.04|5719.84|5719.84|0
1638534950000|2021-12-03 12:35:50|5720.34|5720.34|5719.63|5719.63|5720.34|5720.34|5719.63|5719.63|0
1638534960000|2021-12-03 12:36:00|5719.38|5719.38|5719.38|5719.38|5719.38|5719.38|5719.38|5719.38|0
1638534970000|2021-12-03 12:36:10|5719.27|5719.27|5719.27|5719.27|5719.27|5719.27|5719.27|5719.27|0
1638534980000|2021-12-03 12:36:20|5718.31|5718.31|5718.31|5718.31|5718.31|5718.31|5718.31|5718.31|0
1638535000000|2021-12-03 12:36:40|5717.6|5717.6|5717.6|5717.6|5717.6|5717.6|5717.6|5717.6|0
1638535050000|2021-12-03 12:37:30|5716.65|5716.65|5716.42|5716.42|5716.65|5716.65|5716.42|5716.42|0
1638535060000|2021-12-03 12:37:40|5716.67|5716.67|5716.67|5716.67|5716.67|5716.67|5716.67|5716.67|0
1638535070000|2021-12-03 12:37:50|5715.96|5715.96|5715.96|5715.96|5715.96|5715.96|5715.96|5715.96|0
1638535090000|2021-12-03 12:38:10|5715.25|5715.25|5715.25|5715.25|5715.25|5715.25|5715.25|5715.25|0
1638535100000|2021-12-03 12:38:20|5714.97|5714.97|5713.8|5713.8|5714.97|5714.97|5713.8|5713.8|0
1638535110000|2021-12-03 12:38:30|5713.52|5713.52|5713.8|5713.8|5713.8|5713.8|5713.52|5713.52|0
1638535120000|2021-12-03 12:38:40|5713.92|5713.92|5712.43|5712.43|5713.92|5713.92|5712.43|5712.43|0
1638535130000|2021-12-03 12:38:50|5712.68|5712.68|5712.68|5712.68|5712.68|5712.68|5712.68|5712.68|0
1638535140000|2021-12-03 12:39:00|5713.04|5713.04|5712.33|5712.33|5713.31|5713.31|5712.33|5712.33|0
1638535150000|2021-12-03 12:39:10|5712.61|5712.61|5712.61|5712.61|5712.61|5712.61|5712.61|5712.61|0
1638535170000|2021-12-03 12:39:30|5712.26|5712.26|5712.26|5712.26|5712.26|5712.26|5712.26|5712.26|0
1638535190000|2021-12-03 12:39:50|5712.96|5712.96|5712.96|5712.96|5712.96|5712.96|5712.96|5712.96|0
1638535220000|2021-12-03 12:40:20|5712.85|5712.85|5713.1|5713.1|5713.1|5713.1|5712.85|5712.85|0
1638535250000|2021-12-03 12:40:50|5712.04|5712.04|5712.04|5712.04|5712.04|5712.04|5712.04|5712.04|0
1638535260000|2021-12-03 12:41:00|5712.32|5712.32|5712.59|5712.59|5712.59|5712.59|5712.32|5712.32|0
1638535340000|2021-12-03 12:42:20|5713.3|5713.3|5713.3|5713.3|5713.3|5713.3|5713.3|5713.3|0
1638535360000|2021-12-03 12:42:40|5714.01|5714.01|5714.01|5714.01|5714.01|5714.01|5714.01|5714.01|0
1638535450000|2021-12-03 12:44:10|5714.71|5714.71|5714.71|5714.71|5714.71|5714.71|5714.71|5714.71|0
1638535500000|2021-12-03 12:45:00|5714.6|5714.6|5713.54|5713.54|5714.6|5714.6|5713.54|5713.54|0
1638535530000|2021-12-03 12:45:30|5713.89|5713.89|5713.89|5713.89|5713.89|5713.89|5713.89|5713.89|0
1638535540000|2021-12-03 12:45:40|5712.83|5712.83|5712.83|5712.83|5712.83|5712.83|5712.83|5712.83|0
1638535560000|2021-12-03 12:46:00|5713.54|5713.54|5713.54|5713.54|5713.54|5713.54|5713.54|5713.54|0
1638535570000|2021-12-03 12:46:10|5713.65|5713.65|5713.65|5713.65|5713.65|5713.65|5713.65|5713.65|0
1638535590000|2021-12-03 12:46:30|5713.3|5713.3|5713.3|5713.3|5713.3|5713.3|5713.3|5713.3|0
1638535610000|2021-12-03 12:46:50|5713.65|5713.65|5713.65|5713.65|5713.65|5713.65|5713.65|5713.65|0
1638535620000|2021-12-03 12:47:00|5714.01|5714.01|5714.01|5714.01|5714.01|5714.01|5714.01|5714.01|0
1638535740000|2021-12-03 12:49:00|5714.24|5714.24|5714.24|5714.24|5714.24|5714.24|5714.24|5714.24|0
1638535790000|2021-12-03 12:49:50|5714.95|5714.95|5714.95|5714.95|5714.95|5714.95|5714.95|5714.95|0
1638535820000|2021-12-03 12:50:20|5714.7|5714.7|5714.7|5714.7|5714.7|5714.7|5714.7|5714.7|0
1638535840000|2021-12-03 12:50:40|5713.99|5713.99|5713.99|5713.99|5713.99|5713.99|5713.99|5713.99|0
1638535850000|2021-12-03 12:50:50|5714.7|5714.7|5714.7|5714.7|5714.7|5714.7|5714.7|5714.7|0
1638535860000|2021-12-03 12:51:00|5714.95|5714.95|5714.95|5714.95|5714.95|5714.95|5714.95|5714.95|0
1638535880000|2021-12-03 12:51:20|5715.65|5715.65|5715.65|5715.65|5715.65|5715.65|5715.65|5715.65|0
1638535900000|2021-12-03 12:51:40|5716.36|5716.36|5716.36|5716.36|5716.36|5716.36|5716.36|5716.36|0
1638535960000|2021-12-03 12:52:40|5715.65|5715.65|5715.65|5715.65|5715.65|5715.65|5715.65|5715.65|0
1638535970000|2021-12-03 12:52:50|5714.95|5714.95|5714.95|5714.95|5714.95|5714.95|5714.95|5714.95|0
1638536020000|2021-12-03 12:53:40|5715.65|5715.65|5715.06|5715.06|5715.65|5715.65|5714.95|5714.95|0
1638536040000|2021-12-03 12:54:00|5715.77|5715.77|5714.36|5714.36|5715.77|5715.77|5714.36|5714.36|0
1638536080000|2021-12-03 12:54:40|5714.24|5714.24|5714.24|5714.24|5714.24|5714.24|5714.24|5714.24|0
1638536100000|2021-12-03 12:55:00|5713.89|5713.89|5713.89|5713.89|5713.89|5713.89|5713.89|5713.89|0
1638536110000|2021-12-03 12:55:10|5714.6|5714.6|5714.6|5714.6|5714.6|5714.6|5714.6|5714.6|0
1638536170000|2021-12-03 12:56:10|5714.04|5714.04|5712.63|5712.63|5714.04|5714.04|5712.63|5712.63|0
1638536190000|2021-12-03 12:56:30|5712.13|5712.13|5711.79|5711.79|5712.13|5712.13|5711.79|5711.79|0
1638536220000|2021-12-03 12:57:00|5712.74|5712.74|5712.74|5712.74|5712.74|5712.74|5712.74|5712.74|0
1638536340000|2021-12-03 12:59:00|5713.08|5713.08|5714.07|5714.07|5714.07|5714.07|5713.08|5713.08|0
1638536350000|2021-12-03 12:59:10|5713.79|5713.79|5713.79|5713.79|5713.79|5713.79|5713.79|5713.79|0
1638536400000|2021-12-03 13:00:00|5713.08|5713.08|5713.08|5713.08|5713.08|5713.08|5713.08|5713.08|0
1638536420000|2021-12-03 13:00:20|5713.36|5713.36|5713.36|5713.36|5713.36|5713.36|5713.36|5713.36|0
1638536460000|2021-12-03 13:01:00|5713.01|5713.01|5711.01|5711.01|5713.01|5713.01|5711.01|5711.01|0
1638536470000|2021-12-03 13:01:10|5711.26|5711.26|5711.26|5711.26|5711.26|5711.26|5711.26|5711.26|0
1638536480000|2021-12-03 13:01:20|5710.55|5710.55|5710.91|5710.91|5710.91|5710.91|5710.55|5710.55|0
1638536490000|2021-12-03 13:01:30|5711.26|5711.26|5711.26|5711.26|5711.26|5711.26|5711.26|5711.26|0
1638536530000|2021-12-03 13:02:10|5711.37|5711.37|5711.37|5711.37|5711.37|5711.37|5711.37|5711.37|0
1638536580000|2021-12-03 13:03:00|5711.26|5711.26|5711.26|5711.26|5711.26|5711.26|5711.26|5711.26|0
1638536640000|2021-12-03 13:04:00|5710.98|5710.98|5710.98|5710.98|5710.98|5710.98|5710.98|5710.98|0
1638536650000|2021-12-03 13:04:10|5711.33|5711.33|5710.98|5710.98|5711.33|5711.33|5710.98|5710.98|0
1638536700000|2021-12-03 13:05:00|5710.27|5710.27|5709.92|5709.92|5710.27|5710.27|5709.92|5709.92|0
1638536770000|2021-12-03 13:06:10|5710.04|5710.04|5710.04|5710.04|5710.04|5710.04|5710.04|5710.04|0
1638536780000|2021-12-03 13:06:20|5710.74|5710.74|5710.74|5710.74|5710.74|5710.74|5710.74|5710.74|0
1638536810000|2021-12-03 13:06:50|5710.39|5710.39|5710.39|5710.39|5710.39|5710.39|5710.39|5710.39|0
1638536820000|2021-12-03 13:07:00|5710.74|5710.74|5710.74|5710.74|5710.74|5710.74|5710.74|5710.74|0
1638536840000|2021-12-03 13:07:20|5711.1|5711.1|5711.1|5711.1|5711.1|5711.1|5711.1|5711.1|0
1638536860000|2021-12-03 13:07:40|5711.33|5711.33|5711.33|5711.33|5711.33|5711.33|5711.33|5711.33|0
1638536880000|2021-12-03 13:08:00|5710.83|5710.83|5711.43|5711.43|5711.43|5711.43|5710.83|5710.83|0
1638536890000|2021-12-03 13:08:10|5711.68|5711.68|5711.68|5711.68|5711.68|5711.68|5711.68|5711.68|0
1638537000000|2021-12-03 13:10:00|5711.33|5711.33|5711.33|5711.33|5711.33|5711.33|5711.33|5711.33|0
1638537010000|2021-12-03 13:10:10|5711.68|5711.68|5711.68|5711.68|5711.68|5711.68|5711.68|5711.68|0
1638537110000|2021-12-03 13:11:50|5712.04|5712.04|5712.39|5712.39|5712.39|5712.39|5712.04|5712.04|0
1638537180000|2021-12-03 13:13:00|5712.27|5712.27|5711.1|5711.1|5712.27|5712.27|5711.1|5711.1|0
1638537190000|2021-12-03 13:13:10|5710.85|5710.85|5710.85|5710.85|5710.85|5710.85|5710.85|5710.85|0
1638537250000|2021-12-03 13:14:10|5711.1|5711.1|5711.8|5711.8|5711.8|5711.8|5711.1|5711.1|0
1638537260000|2021-12-03 13:14:20|5711.1|5711.1|5709.68|5709.68|5711.1|5711.1|5709.68|5709.68|0
1638537270000|2021-12-03 13:14:30|5709.57|5709.57|5709.57|5709.57|5709.57|5709.57|5709.57|5709.57|0
1638537280000|2021-12-03 13:14:40|5709.21|5709.21|5708.28|5708.28|5709.21|5709.21|5708.28|5708.28|0
1638537290000|2021-12-03 13:14:50|5707.57|5707.57|5707.57|5707.57|5707.57|5707.57|5707.57|5707.57|0
1638537340000|2021-12-03 13:15:40|5708.63|5708.63|5708.63|5708.63|5708.63|5708.63|5708.63|5708.63|0
1638537350000|2021-12-03 13:15:50|5707.57|5707.57|5709.69|5709.69|5709.69|5709.69|5707.57|5707.57|0
1638537360000|2021-12-03 13:16:00|5709.57|5709.57|5709.57|5709.57|5709.57|5709.57|5709.57|5709.57|0
1638537370000|2021-12-03 13:16:10|5709.82|5709.82|5710.51|5710.51|5710.51|5710.51|5709.82|5709.82|0
1638537380000|2021-12-03 13:16:20|5710.76|5710.76|5712.17|5712.17|5712.17|5712.17|5710.76|5710.76|0
1638537390000|2021-12-03 13:16:30|5712.88|5712.88|5712.88|5712.88|5712.88|5712.88|5712.88|5712.88|0
1638537440000|2021-12-03 13:17:20|5713.59|5713.59|5713.59|5713.59|5713.59|5713.59|5713.59|5713.59|0
1638537470000|2021-12-03 13:17:50|5713.7|5713.7|5713.7|5713.7|5713.7|5713.7|5713.7|5713.7|0
1638537480000|2021-12-03 13:18:00|5714.41|5714.41|5714.41|5714.41|5714.41|5714.41|5714.41|5714.41|0
1638537520000|2021-12-03 13:18:40|5713.7|5713.7|5713.7|5713.7|5713.7|5713.7|5713.7|5713.7|0
1638537530000|2021-12-03 13:18:50|5713.95|5713.95|5714.2|5714.2|5714.2|5714.2|5713.95|5713.95|0
1638537550000|2021-12-03 13:19:10|5714.91|5714.91|5714.2|5714.2|5714.91|5714.91|5714.2|5714.2|0
1638537650000|2021-12-03 13:20:50|5714.08|5714.08|5713.83|5713.83|5714.08|5714.08|5713.83|5713.83|0
1638537660000|2021-12-03 13:21:00|5713.59|5713.59|5711.59|5711.59|5713.59|5713.59|5711.59|5711.59|0
1638537680000|2021-12-03 13:21:20|5711.31|5711.31|5711.03|5711.03|5711.31|5711.31|5711.03|5711.03|0
1638537690000|2021-12-03 13:21:30|5710.32|5710.32|5710.09|5710.09|5710.32|5710.32|5710.09|5710.09|0
1638537710000|2021-12-03 13:21:50|5710.79|5710.79|5710.79|5710.79|5710.79|5710.79|5710.79|5710.79|0
1638537720000|2021-12-03 13:22:00|5710.55|5710.55|5710.55|5710.55|5710.55|5710.55|5710.55|5710.55|0
1638537730000|2021-12-03 13:22:10|5710.78|5710.78|5709.6|5709.6|5710.78|5710.78|5709.6|5709.6|0
1638537740000|2021-12-03 13:22:20|5709.72|5709.72|5709.72|5709.72|5709.72|5709.72|5709.72|5709.72|0
1638537810000|2021-12-03 13:23:30|5710.07|5710.07|5710.07|5710.07|5710.07|5710.07|5710.07|5710.07|0
1638537840000|2021-12-03 13:24:00|5709.72|5709.72|5709.6|5709.6|5709.72|5709.72|5709.6|5709.6|0
1638537850000|2021-12-03 13:24:10|5709.25|5709.25|5709.25|5709.25|5709.25|5709.25|5709.25|5709.25|0
1638537860000|2021-12-03 13:24:20|5708.91|5708.91|5709.25|5709.25|5709.25|5709.25|5708.91|5708.91|0
1638537870000|2021-12-03 13:24:30|5709.59|5709.59|5709.59|5709.59|5709.59|5709.59|5709.59|5709.59|0
1638537880000|2021-12-03 13:24:40|5709.24|5709.24|5708.53|5708.53|5709.24|5709.24|5708.53|5708.53|0
1638537890000|2021-12-03 13:24:50|5708.88|5708.88|5709.24|5709.24|5709.24|5709.24|5708.88|5708.88|0
1638537900000|2021-12-03 13:25:00|5708.53|5708.53|5709.59|5709.59|5709.59|5709.59|5708.18|5708.18|0
1638537920000|2021-12-03 13:25:20|5709.62|5709.62|5709.96|5709.96|5709.96|5709.96|5709.62|5709.62|0
1638537930000|2021-12-03 13:25:30|5710.24|5710.24|5710.24|5710.24|5710.24|5710.24|5710.24|5710.24|0
1638538010000|2021-12-03 13:26:50|5710.59|5710.59|5709.88|5709.88|5710.59|5710.59|5709.88|5709.88|0
1638538080000|2021-12-03 13:28:00|5709.53|5709.53|5709.53|5709.53|5709.53|5709.53|5709.53|5709.53|0
1638538090000|2021-12-03 13:28:10|5709.65|5709.65|5709.65|5709.65|5709.65|5709.65|5709.65|5709.65|0
1638538130000|2021-12-03 13:28:50|5709.3|5709.3|5708.59|5708.59|5709.3|5709.3|5708.59|5708.59|0
1638538140000|2021-12-03 13:29:00|5708.25|5708.25|5707.54|5707.54|5708.25|5708.25|5707.54|5707.54|0
1638538150000|2021-12-03 13:29:10|5707.88|5707.88|5708.84|5708.84|5708.84|5708.84|5707.88|5707.88|0
1638538180000|2021-12-03 13:29:40|5709.19|5709.19|5709.19|5709.19|5709.54|5709.54|5709.19|5709.19|0
1638538190000|2021-12-03 13:29:50|5709.31|5709.31|5709.42|5709.42|5709.42|5709.42|5709.31|5709.31|0
1638538200000|2021-12-03 13:30:00|5709.07|5709.07|5705.19|5705.19|5709.32|5709.32|5705.19|5705.19|0
1638538210000|2021-12-03 13:30:10|5705.07|5705.07|5704.84|5704.84|5705.88|5705.88|5704.82|5704.82|0
1638538220000|2021-12-03 13:30:20|5703.07|5703.07|5708.15|5708.15|5708.15|5708.15|5703.07|5703.07|0
1638538230000|2021-12-03 13:30:30|5708.4|5708.4|5708.4|5708.4|5708.4|5708.4|5708.4|5708.4|0
1638538240000|2021-12-03 13:30:40|5705.92|5705.92|5705.57|5705.57|5705.92|5705.92|5705.57|5705.57|0
1638538250000|2021-12-03 13:30:50|5706.98|5706.98|5707.69|5707.69|5707.69|5707.69|5706.28|5706.28|0
1638538260000|2021-12-03 13:31:00|5706.28|5706.28|5706.28|5706.28|5706.28|5706.28|5706.28|5706.28|0
1638538270000|2021-12-03 13:31:10|5705.92|5705.92|5705.82|5705.82|5705.92|5705.92|5705.57|5705.57|0
1638538280000|2021-12-03 13:31:20|5706.07|5706.07|5707.72|5707.72|5707.72|5707.72|5706.07|5706.07|0
1638538290000|2021-12-03 13:31:30|5707.01|5707.01|5707.01|5707.01|5707.01|5707.01|5707.01|5707.01|0
1638538300000|2021-12-03 13:31:40|5707.69|5707.69|5708.39|5708.39|5708.39|5708.39|5707.69|5707.69|0
1638538310000|2021-12-03 13:31:50|5708.89|5708.89|5708.89|5708.89|5708.89|5708.89|5708.89|5708.89|0
1638538320000|2021-12-03 13:32:00|5708.19|5708.19|5709.25|5709.25|5709.25|5709.25|5708.19|5708.19|0
1638538330000|2021-12-03 13:32:10|5709.95|5709.95|5709.95|5709.95|5709.95|5709.95|5709.95|5709.95|0
1638538340000|2021-12-03 13:32:20|5709.6|5709.6|5709.88|5709.88|5709.88|5709.88|5709.6|5709.6|0
1638538350000|2021-12-03 13:32:30|5710.58|5710.58|5711.64|5711.64|5711.64|5711.64|5710.58|5710.58|0
1638538360000|2021-12-03 13:32:40|5710.23|5710.23|5710.23|5710.23|5710.23|5710.23|5710.23|5710.23|0
1638538370000|2021-12-03 13:32:50|5709.52|5709.52|5709.17|5709.17|5709.52|5709.52|5708.82|5708.82|0
1638538380000|2021-12-03 13:33:00|5709.45|5709.45|5710.51|5710.51|5710.51|5710.51|5709.45|5709.45|0
1638538420000|2021-12-03 13:33:40|5710.16|5710.16|5709.8|5709.8|5710.16|5710.16|5709.8|5709.8|0
1638538450000|2021-12-03 13:34:10|5709.55|5709.55|5709.55|5709.55|5709.55|5709.55|5709.55|5709.55|0
1638538490000|2021-12-03 13:34:50|5708.85|5708.85|5708.85|5708.85|5708.85|5708.85|5708.85|5708.85|0
1638538500000|2021-12-03 13:35:00|5709.55|5709.55|5709.91|5709.91|5709.91|5709.91|5709.55|5709.55|0
1638538530000|2021-12-03 13:35:30|5710.97|5710.97|5710.97|5710.97|5710.97|5710.97|5710.97|5710.97|0
1638538550000|2021-12-03 13:35:50|5710.61|5710.61|5709.91|5709.91|5710.61|5710.61|5709.91|5709.91|0
1638538570000|2021-12-03 13:36:10|5710.26|5710.26|5710.26|5710.26|5710.26|5710.26|5710.26|5710.26|0
1638538620000|2021-12-03 13:37:00|5710.61|5710.61|5710.52|5710.52|5710.61|5710.61|5709.94|5709.94|0
1638538690000|2021-12-03 13:38:10|5710.29|5710.29|5710.03|5710.03|5710.29|5710.29|5709.91|5709.91|0
1638538700000|2021-12-03 13:38:20|5710.73|5710.73|5712.18|5712.18|5712.18|5712.18|5710.73|5710.73|0
1638538710000|2021-12-03 13:38:30|5712.54|5712.54|5712.54|5712.54|5712.54|5712.54|5712.54|5712.54|0
1638538720000|2021-12-03 13:38:40|5712.89|5712.89|5712.89|5712.89|5712.89|5712.89|5712.89|5712.89|0
1638538750000|2021-12-03 13:39:10|5713.24|5713.24|5713.49|5713.49|5713.49|5713.49|5713.24|5713.24|0
1638538760000|2021-12-03 13:39:20|5713.72|5713.72|5714.06|5714.06|5714.06|5714.06|5713.72|5713.72|0
1638538780000|2021-12-03 13:39:40|5714.42|5714.42|5714.42|5714.42|5714.42|5714.42|5714.42|5714.42|0
1638538800000|2021-12-03 13:40:00|5714.17|5714.17|5713.18|5713.18|5714.17|5714.17|5713.18|5713.18|0
1638538810000|2021-12-03 13:40:10|5712.48|5712.48|5712.48|5712.48|5712.48|5712.48|5712.48|5712.48|0
1638538830000|2021-12-03 13:40:30|5711.98|5711.98|5711.98|5711.98|5711.98|5711.98|5711.98|5711.98|0
1638538890000|2021-12-03 13:41:30|5712.48|5712.48|5712.48|5712.48|5712.48|5712.48|5712.48|5712.48|0
1638538920000|2021-12-03 13:42:00|5711.42|5711.42|5711.42|5711.42|5711.42|5711.42|5711.42|5711.42|0
1638539040000|2021-12-03 13:44:00|5709.3|5709.3|5709.16|5709.16|5709.3|5709.3|5708.8|5708.8|0
1638539050000|2021-12-03 13:44:10|5708.81|5708.81|5708.81|5708.81|5708.81|5708.81|5708.81|5708.81|0
1638539060000|2021-12-03 13:44:20|5709.04|5709.04|5709.04|5709.04|5709.04|5709.04|5709.04|5709.04|0
1638539100000|2021-12-03 13:45:00|5709.29|5709.29|5710.11|5710.11|5710.11|5710.11|5709.29|5709.29|0
1638539110000|2021-12-03 13:45:10|5710.46|5710.46|5710.46|5710.46|5710.46|5710.46|5710.46|5710.46|0
1638539120000|2021-12-03 13:45:20|5710.82|5710.82|5710.82|5710.82|5710.82|5710.82|5710.82|5710.82|0
1638539130000|2021-12-03 13:45:30|5711.52|5711.52|5713.64|5713.64|5713.64|5713.64|5711.52|5711.52|0
1638539140000|2021-12-03 13:45:40|5714.35|5714.35|5714.35|5714.35|5714.35|5714.35|5714.35|5714.35|0
1638539150000|2021-12-03 13:45:50|5712.93|5712.93|5712.93|5712.93|5712.93|5712.93|5712.93|5712.93|0
1638539160000|2021-12-03 13:46:00|5713.64|5713.64|5713.64|5713.64|5713.64|5713.64|5713.64|5713.64|0
1638539170000|2021-12-03 13:46:10|5713.99|5713.99|5713.99|5713.99|5713.99|5713.99|5713.99|5713.99|0
1638539230000|2021-12-03 13:47:10|5713.65|5713.65|5713.65|5713.65|5713.65|5713.65|5713.65|5713.65|0
1638539250000|2021-12-03 13:47:30|5712.95|5712.95|5713.65|5713.65|5713.65|5713.65|5712.95|5712.95|0
1638539260000|2021-12-03 13:47:40|5713.41|5713.41|5710.55|5710.55|5713.41|5713.41|5710.44|5710.44|0
1638539350000|2021-12-03 13:49:10|5710.22|5710.22|5710.22|5710.22|5710.22|5710.22|5710.22|5710.22|0
1638539360000|2021-12-03 13:49:20|5711.63|5711.63|5711.63|5711.63|5711.63|5711.63|5711.63|5711.63|0
1638539380000|2021-12-03 13:49:40|5711.98|5711.98|5711.98|5711.98|5711.98|5711.98|5711.98|5711.98|0
1638539400000|2021-12-03 13:50:00|5711.27|5711.27|5710.78|5710.78|5711.27|5711.27|5710.78|5710.78|0
1638539440000|2021-12-03 13:50:40|5710.07|5710.07|5710.42|5710.42|5710.42|5710.42|5710.07|5710.07|0
1638539460000|2021-12-03 13:51:00|5711.13|5711.13|5711.13|5711.13|5711.13|5711.13|5711.13|5711.13|0
1638539470000|2021-12-03 13:51:10|5711.01|5711.01|5711.01|5711.01|5711.01|5711.01|5711.01|5711.01|0
1638539480000|2021-12-03 13:51:20|5711.13|5711.13|5711.13|5711.13|5711.13|5711.13|5711.13|5711.13|0
1638539520000|2021-12-03 13:52:00|5710.07|5710.07|5710.07|5710.07|5710.07|5710.07|5709.36|5709.36|0
1638539530000|2021-12-03 13:52:10|5709.36|5709.36|5709.36|5709.36|5709.36|5709.36|5709.36|5709.36|0
1638539570000|2021-12-03 13:52:50|5709.12|5709.12|5709.12|5709.12|5709.12|5709.12|5709.12|5709.12|0
1638539600000|2021-12-03 13:53:20|5708.76|5708.76|5709.47|5709.47|5709.47|5709.47|5708.76|5708.76|0
1638539640000|2021-12-03 13:54:00|5708.41|5708.41|5708.41|5708.41|5708.41|5708.41|5708.41|5708.41|0
1638539670000|2021-12-03 13:54:30|5709.47|5709.47|5709.47|5709.47|5709.47|5709.47|5709.47|5709.47|0
1638539680000|2021-12-03 13:54:40|5709.82|5709.82|5709.84|5709.84|5710.18|5710.18|5708.76|5708.76|0
1638539690000|2021-12-03 13:54:50|5709.48|5709.48|5709.84|5709.84|5709.84|5709.84|5709.48|5709.48|0
1638539710000|2021-12-03 13:55:10|5709.16|5709.16|5709.16|5709.16|5709.16|5709.16|5709.16|5709.16|0
1638539730000|2021-12-03 13:55:30|5708.91|5708.91|5709.26|5709.26|5709.26|5709.26|5708.91|5708.91|0
1638539740000|2021-12-03 13:55:40|5709.6|5709.6|5708.76|5708.76|5709.6|5709.6|5708.76|5708.76|0
1638539760000|2021-12-03 13:56:00|5708.49|5708.49|5708.49|5708.49|5708.49|5708.49|5708.49|5708.49|0
1638539790000|2021-12-03 13:56:30|5708.6|5708.6|5708.6|5708.6|5708.6|5708.6|5708.6|5708.6|0
1638539820000|2021-12-03 13:57:00|5709.66|5709.66|5708.35|5708.35|5709.66|5709.66|5707.65|5707.65|0
1638539830000|2021-12-03 13:57:10|5709.06|5709.06|5709.06|5709.06|5709.06|5709.06|5709.06|5709.06|0
1638539860000|2021-12-03 13:57:40|5708.47|5708.47|5706.83|5706.83|5708.47|5708.47|5706.83|5706.83|0
1638539870000|2021-12-03 13:57:50|5707.18|5707.18|5706.55|5706.55|5707.53|5707.53|5706.55|5706.55|0
1638539890000|2021-12-03 13:58:10|5706.27|5706.27|5706.55|5706.55|5706.55|5706.55|5706.27|5706.27|0
1638539910000|2021-12-03 13:58:30|5706.31|5706.31|5706.31|5706.31|5706.31|5706.31|5706.31|5706.31|0
1638539940000|2021-12-03 13:59:00|5706.55|5706.55|5706.55|5706.55|5706.55|5706.55|5706.55|5706.55|0
1638539950000|2021-12-03 13:59:10|5707.25|5707.25|5707.25|5707.25|5707.25|5707.25|5707.25|5707.25|0
1638539960000|2021-12-03 13:59:20|5707.61|5707.61|5707.61|5707.61|5707.61|5707.61|5707.61|5707.61|0
1638539970000|2021-12-03 13:59:30|5707.88|5707.88|5707.25|5707.25|5707.88|5707.88|5706.19|5706.19|0
1638540030000|2021-12-03 14:00:30|5707.96|5707.96|5707.96|5707.96|5707.96|5707.96|5707.96|5707.96|0
1638540050000|2021-12-03 14:00:50|5709.02|5709.02|5709.72|5709.72|5709.72|5709.72|5709.02|5709.02|0
1638540110000|2021-12-03 14:01:50|5709.49|5709.49|5709.49|5709.49|5709.49|5709.49|5709.49|5709.49|0
1638540120000|2021-12-03 14:02:00|5709.14|5709.14|5707.49|5707.49|5709.14|5709.14|5707.49|5707.49|0
1638540130000|2021-12-03 14:02:10|5707.61|5707.61|5707.61|5707.61|5707.61|5707.61|5707.61|5707.61|0
1638540140000|2021-12-03 14:02:20|5707.33|5707.33|5706.77|5706.77|5707.33|5707.33|5706.77|5706.77|0
1638540170000|2021-12-03 14:02:50|5706.1|5706.1|5702.55|5702.55|5706.1|5706.1|5702.55|5702.55|0
1638540180000|2021-12-03 14:03:00|5702.91|5702.91|5703.01|5703.01|5703.26|5703.26|5702.91|5702.91|0
1638540190000|2021-12-03 14:03:10|5703.36|5703.36|5703.36|5703.36|5703.36|5703.36|5703.36|5703.36|0
1638540200000|2021-12-03 14:03:20|5703.03|5703.03|5703.27|5703.27|5703.27|5703.27|5703.03|5703.03|0
1638540220000|2021-12-03 14:03:40|5702.94|5702.94|5702.58|5702.58|5702.94|5702.94|5702.58|5702.58|0
1638540260000|2021-12-03 14:04:20|5703.29|5703.29|5704.11|5704.11|5704.11|5704.11|5703.29|5703.29|0
1638540270000|2021-12-03 14:04:30|5704.36|5704.36|5704.36|5704.36|5704.36|5704.36|5704.36|5704.36|0
1638540310000|2021-12-03 14:05:10|5705.04|5705.04|5705.04|5705.04|5705.04|5705.04|5705.04|5705.04|0
1638540320000|2021-12-03 14:05:20|5705.13|5705.13|5705.13|5705.13|5705.13|5705.13|5705.13|5705.13|0
1638540330000|2021-12-03 14:05:30|5705.36|5705.36|5705.36|5705.36|5705.36|5705.36|5705.36|5705.36|0
1638540360000|2021-12-03 14:06:00|5705.71|5705.71|5704.66|5704.66|5705.71|5705.71|5704.66|5704.66|0
1638540370000|2021-12-03 14:06:10|5705.71|5705.71|5705.71|5705.71|5705.71|5705.71|5705.71|5705.71|0
1638540380000|2021-12-03 14:06:20|5705.38|5705.38|5705.49|5705.49|5705.49|5705.49|5705.38|5705.38|0
1638540400000|2021-12-03 14:06:40|5705.14|5705.14|5705.14|5705.14|5705.14|5705.14|5705.14|5705.14|0
1638540410000|2021-12-03 14:06:50|5705.26|5705.26|5705.26|5705.26|5705.26|5705.26|5705.26|5705.26|0
1638540420000|2021-12-03 14:07:00|5705.61|5705.61|5705.61|5705.61|5705.61|5705.61|5705.61|5705.61|0
1638540430000|2021-12-03 14:07:10|5705.96|5705.96|5705.96|5705.96|5705.96|5705.96|5705.96|5705.96|0
1638540490000|2021-12-03 14:08:10|5706.24|5706.24|5706.24|5706.24|5706.24|5706.24|5706.24|5706.24|0
1638540500000|2021-12-03 14:08:20|5706.52|5706.52|5706.52|5706.52|5706.52|5706.52|5706.52|5706.52|0
1638540520000|2021-12-03 14:08:40|5707.23|5707.23|5707.34|5707.34|5707.34|5707.34|5707.23|5707.23|0
1638540530000|2021-12-03 14:08:50|5708.05|5708.05|5708.05|5708.05|5708.05|5708.05|5708.05|5708.05|0
1638540590000|2021-12-03 14:09:50|5707.77|5707.77|5707.77|5707.77|5707.77|5707.77|5707.77|5707.77|0
1638540610000|2021-12-03 14:10:10|5708.48|5708.48|5707.06|5707.06|5708.48|5708.48|5707.06|5707.06|0
1638540620000|2021-12-03 14:10:20|5706.95|5706.95|5706.95|5706.95|5706.95|5706.95|5706.95|5706.95|0
1638540630000|2021-12-03 14:10:30|5707.65|5707.65|5707.65|5707.65|5707.65|5707.65|5707.65|5707.65|0
1638540640000|2021-12-03 14:10:40|5707.77|5707.77|5707.77|5707.77|5707.77|5707.77|5707.77|5707.77|0
1638540680000|2021-12-03 14:11:20|5709.18|5709.18|5709.18|5709.18|5709.18|5709.18|5709.18|5709.18|0
1638540720000|2021-12-03 14:12:00|5709.86|5709.86|5710.09|5710.09|5710.09|5710.09|5709.86|5709.86|0
1638540730000|2021-12-03 14:12:10|5710.37|5710.37|5710.37|5710.37|5710.37|5710.37|5710.37|5710.37|0
1638540740000|2021-12-03 14:12:20|5711.08|5711.08|5711.08|5711.08|5711.08|5711.08|5711.08|5711.08|0
1638540780000|2021-12-03 14:13:00|5710.37|5710.37|5709.67|5709.67|5710.37|5710.37|5709.67|5709.67|0
1638540820000|2021-12-03 14:13:40|5711.08|5711.08|5710.37|5710.37|5711.08|5711.08|5709.67|5709.67|0
1638540840000|2021-12-03 14:14:00|5709.67|5709.67|5709.67|5709.67|5709.67|5709.67|5709.67|5709.67|0
1638540860000|2021-12-03 14:14:20|5708.96|5708.96|5707.55|5707.55|5708.96|5708.96|5707.55|5707.55|0
1638540880000|2021-12-03 14:14:40|5707.31|5707.31|5707.31|5707.31|5707.31|5707.31|5707.31|5707.31|0
1638540890000|2021-12-03 14:14:50|5707.07|5707.07|5706.48|5706.48|5707.07|5707.07|5706.48|5706.48|0
1638540900000|2021-12-03 14:15:00|5706.2|5706.2|5706.2|5706.2|5706.2|5706.2|5705.14|5705.14|0
1638540910000|2021-12-03 14:15:10|5705.92|5705.92|5705.92|5705.92|5705.92|5705.92|5705.92|5705.92|0
1638540920000|2021-12-03 14:15:20|5705.21|5705.21|5705.21|5705.21|5705.21|5705.21|5705.21|5705.21|0
1638540950000|2021-12-03 14:15:50|5705.57|5705.57|5705.92|5705.92|5705.92|5705.92|5705.57|5705.57|0
1638540960000|2021-12-03 14:16:00|5705.8|5705.8|5705.8|5705.8|5705.8|5705.8|5705.8|5705.8|0
1638540970000|2021-12-03 14:16:10|5705.1|5705.1|5705.1|5705.1|5705.1|5705.1|5705.1|5705.1|0
1638541000000|2021-12-03 14:16:40|5704.82|5704.82|5704.82|5704.82|5704.82|5704.82|5704.54|5704.54|0
1638541030000|2021-12-03 14:17:10|5704.47|5704.47|5705.17|5705.17|5705.17|5705.17|5704.47|5704.47|0
1638541050000|2021-12-03 14:17:30|5704.83|5704.83|5704.83|5704.83|5704.83|5704.83|5704.83|5704.83|0
1638541070000|2021-12-03 14:17:50|5705.08|5705.08|5705.93|5705.93|5705.93|5705.93|5705.08|5705.08|0
1638541100000|2021-12-03 14:18:20|5705.68|5705.68|5705.68|5705.68|5705.68|5705.68|5705.68|5705.68|0
1638541140000|2021-12-03 14:19:00|5705.33|5705.33|5705.33|5705.33|5705.33|5705.33|5705.33|5705.33|0
1638541170000|2021-12-03 14:19:30|5704.62|5704.62|5704.62|5704.62|5704.62|5704.62|5704.62|5704.62|0
1638541240000|2021-12-03 14:20:40|5705.33|5705.33|5704.98|5704.98|5705.68|5705.68|5704.98|5704.98|0
1638541280000|2021-12-03 14:21:20|5704.73|5704.73|5704.73|5704.73|5704.73|5704.73|5704.73|5704.73|0
1638541290000|2021-12-03 14:21:30|5704.98|5704.98|5706.39|5706.39|5706.39|5706.39|5704.98|5704.98|0
1638541300000|2021-12-03 14:21:40|5706.64|5706.64|5707.34|5707.34|5707.34|5707.34|5706.64|5706.64|0
1638541310000|2021-12-03 14:21:50|5707.23|5707.23|5707.23|5707.23|5707.23|5707.23|5707.23|5707.23|0
1638541340000|2021-12-03 14:22:20|5706.99|5706.99|5705.11|5705.11|5706.99|5706.99|5705.11|5705.11|0
1638541350000|2021-12-03 14:22:30|5706.17|5706.17|5706.17|5706.17|5706.17|5706.17|5706.17|5706.17|0
1638541360000|2021-12-03 14:22:40|5706.29|5706.29|5706.29|5706.29|5706.29|5706.29|5706.29|5706.29|0
1638541400000|2021-12-03 14:23:20|5706.4|5706.4|5706.16|5706.16|5706.4|5706.4|5706.16|5706.16|0
1638541430000|2021-12-03 14:23:50|5705.88|5705.88|5705.35|5705.35|5705.88|5705.88|5704.64|5704.64|0
1638541440000|2021-12-03 14:24:00|5705.47|5705.47|5706.29|5706.29|5706.29|5706.29|5705.47|5705.47|0
1638541450000|2021-12-03 14:24:10|5705.58|5705.58|5704.52|5704.52|5705.58|5705.58|5704.52|5704.52|0
1638541460000|2021-12-03 14:24:20|5706.29|5706.29|5706.29|5706.29|5706.29|5706.29|5706.29|5706.29|0
1638541560000|2021-12-03 14:26:00|5704.88|5704.88|5704.17|5704.17|5704.88|5704.88|5704.17|5704.17|0
1638541570000|2021-12-03 14:26:10|5704.45|5704.45|5704.45|5704.45|5704.45|5704.45|5704.45|5704.45|0
1638541580000|2021-12-03 14:26:20|5704.57|5704.57|5704.57|5704.57|5704.57|5704.57|5704.57|5704.57|0
1638541590000|2021-12-03 14:26:30|5704.68|5704.68|5704.68|5704.68|5704.68|5704.68|5704.68|5704.68|0
1638541600000|2021-12-03 14:26:40|5704.33|5704.33|5703.98|5703.98|5704.33|5704.33|5703.98|5703.98|0
1638541620000|2021-12-03 14:27:00|5704.68|5704.68|5704.68|5704.68|5704.68|5704.68|5704.68|5704.68|0
1638541660000|2021-12-03 14:27:40|5704.43|5704.43|5704.43|5704.43|5704.43|5704.43|5704.43|5704.43|0
1638541680000|2021-12-03 14:28:00|5704.71|5704.71|5704.99|5704.99|5704.99|5704.99|5704.71|5704.71|0
1638541690000|2021-12-03 14:28:10|5705.24|5705.24|5704.54|5704.54|5705.24|5705.24|5704.54|5704.54|0
1638541700000|2021-12-03 14:28:20|5705.59|5705.59|5705.59|5705.59|5705.59|5705.59|5705.59|5705.59|0
1638541710000|2021-12-03 14:28:30|5704.54|5704.54|5704.54|5704.54|5704.54|5704.54|5704.54|5704.54|0
1638541750000|2021-12-03 14:29:10|5705.95|5705.95|5705.95|5705.95|5705.95|5705.95|5705.95|5705.95|0
1638541760000|2021-12-03 14:29:20|5705.7|5705.7|5705.7|5705.7|5705.7|5705.7|5705.7|5705.7|0
1638541780000|2021-12-03 14:29:40|5706.4|5706.4|5706.4|5706.4|5706.4|5706.4|5706.4|5706.4|0
1638541790000|2021-12-03 14:29:50|5705.35|5705.35|5705.35|5705.35|5705.35|5705.35|5705.35|5705.35|0
1638541800000|2021-12-03 14:30:00|5704.99|5704.99|5705.7|5705.7|5705.7|5705.7|5703.58|5703.58|0
1638541810000|2021-12-03 14:30:10|5705.98|5705.98|5707.59|5707.59|5707.59|5707.59|5705.98|5705.98|0
1638541820000|2021-12-03 14:30:20|5707.93|5707.93|5709.81|5709.81|5710.52|5710.52|5707.93|5707.93|0
1638541840000|2021-12-03 14:30:40|5710.16|5710.16|5710.16|5710.16|5710.16|5710.16|5710.16|5710.16|0
1638541860000|2021-12-03 14:31:00|5709.46|5709.46|5708.47|5708.47|5709.46|5709.46|5708.47|5708.47|0
1638541870000|2021-12-03 14:31:10|5708.13|5708.13|5704.97|5704.97|5708.13|5708.13|5704.97|5704.97|0
1638541880000|2021-12-03 14:31:20|5704.69|5704.69|5704.69|5704.69|5704.69|5704.69|5704.69|5704.69|0
1638541890000|2021-12-03 14:31:30|5704.81|5704.81|5704.81|5704.81|5704.81|5704.81|5704.81|5704.81|0
1638541910000|2021-12-03 14:31:50|5705.16|5705.16|5704.1|5704.1|5705.16|5705.16|5704.1|5704.1|0
1638541920000|2021-12-03 14:32:00|5703.87|5703.87|5704.58|5704.58|5704.58|5704.58|5703.87|5703.87|0
1638541930000|2021-12-03 14:32:10|5705.28|5705.28|5705.28|5705.28|5705.99|5705.99|5705.28|5705.28|0
1638541940000|2021-12-03 14:32:20|5704.93|5704.93|5704.69|5704.69|5704.93|5704.93|5704.58|5704.58|0
1638541950000|2021-12-03 14:32:30|5704.45|5704.45|5704.8|5704.8|5705.15|5705.15|5704.45|5704.45|0
1638541960000|2021-12-03 14:32:40|5704.52|5704.52|5704.17|5704.17|5704.52|5704.52|5703.81|5703.81|0
1638541980000|2021-12-03 14:33:00|5704.05|5704.05|5704.05|5704.05|5704.05|5704.05|5704.05|5704.05|0
1638542000000|2021-12-03 14:33:20|5703.55|5703.55|5702.85|5702.85|5703.55|5703.55|5702.85|5702.85|0
1638542010000|2021-12-03 14:33:30|5702.49|5702.49|5702.49|5702.49|5702.49|5702.49|5702.49|5702.49|0
1638542020000|2021-12-03 14:33:40|5702.14|5702.14|5701.91|5701.91|5702.14|5702.14|5701.91|5701.91|0
1638542030000|2021-12-03 14:33:50|5701.56|5701.56|5701.56|5701.56|5701.56|5701.56|5701.56|5701.56|0
1638542040000|2021-12-03 14:34:00|5701.22|5701.22|5700.54|5700.54|5701.57|5701.57|5700.54|5700.54|0
1638542060000|2021-12-03 14:34:20|5700.19|5700.19|5699.73|5699.73|5700.19|5700.19|5699.73|5699.73|0
1638542070000|2021-12-03 14:34:30|5699.02|5699.02|5698.28|5698.28|5699.02|5699.02|5698.28|5698.28|0
1638542080000|2021-12-03 14:34:40|5697.94|5697.94|5698.01|5698.01|5698.01|5698.01|5697.66|5697.66|0
1638542100000|2021-12-03 14:35:00|5697.76|5697.76|5697.51|5697.51|5697.76|5697.76|5697.51|5697.51|0
1638542110000|2021-12-03 14:35:10|5698.01|5698.01|5698.01|5698.01|5698.01|5698.01|5698.01|5698.01|0
1638542120000|2021-12-03 14:35:20|5697.66|5697.66|5697.19|5697.19|5697.78|5697.78|5697.07|5697.07|0
1638542140000|2021-12-03 14:35:40|5697.54|5697.54|5697.54|5697.54|5698.25|5698.25|5697.54|5697.54|0
1638542150000|2021-12-03 14:35:50|5697.31|5697.31|5697.31|5697.31|5697.31|5697.31|5697.31|5697.31|0
1638542160000|2021-12-03 14:36:00|5697.66|5697.66|5699.07|5699.07|5699.07|5699.07|5697.66|5697.66|0
1638542170000|2021-12-03 14:36:10|5698.95|5698.95|5698.61|5698.61|5699.29|5699.29|5698.61|5698.61|0
1638542180000|2021-12-03 14:36:20|5697.91|5697.91|5697.57|5697.57|5697.91|5697.91|5697.57|5697.57|0
1638542190000|2021-12-03 14:36:30|5698.25|5698.25|5698.25|5698.25|5698.25|5698.25|5698.25|5698.25|0
1638542210000|2021-12-03 14:36:50|5697.89|5697.89|5698.6|5698.6|5698.6|5698.6|5697.89|5697.89|0
1638542220000|2021-12-03 14:37:00|5698.72|5698.72|5699.07|5699.07|5699.07|5699.07|5698.36|5698.36|0
1638542230000|2021-12-03 14:37:10|5698.72|5698.72|5698.72|5698.72|5698.72|5698.72|5698.72|5698.72|0
1638542240000|2021-12-03 14:37:20|5699.78|5699.78|5699.78|5699.78|5699.78|5699.78|5699.78|5699.78|0
1638542270000|2021-12-03 14:37:50|5700.48|5700.48|5700.48|5700.48|5700.48|5700.48|5700.48|5700.48|0
1638542290000|2021-12-03 14:38:10|5700.13|5700.13|5699.78|5699.78|5700.13|5700.13|5699.78|5699.78|0
1638542320000|2021-12-03 14:38:40|5698.36|5698.36|5698.72|5698.72|5698.72|5698.72|5698.36|5698.36|0
1638542330000|2021-12-03 14:38:50|5698.01|5698.01|5698.01|5698.01|5698.01|5698.01|5698.01|5698.01|0
1638542340000|2021-12-03 14:39:00|5698.72|5698.72|5698.72|5698.72|5698.72|5698.72|5698.72|5698.72|0
1638542350000|2021-12-03 14:39:10|5698.44|5698.44|5698.44|5698.44|5698.44|5698.44|5698.44|5698.44|0
1638542360000|2021-12-03 14:39:20|5698.79|5698.79|5698.79|5698.79|5698.79|5698.79|5698.79|5698.79|0
1638542370000|2021-12-03 14:39:30|5699.14|5699.14|5699.14|5699.14|5699.14|5699.14|5699.14|5699.14|0
1638542390000|2021-12-03 14:39:50|5698.79|5698.79|5698.79|5698.79|5698.79|5698.79|5698.79|5698.79|0
1638542400000|2021-12-03 14:40:00|5699.5|5699.5|5699.5|5699.5|5699.5|5699.5|5699.5|5699.5|0
1638542410000|2021-12-03 14:40:10|5699.75|5699.75|5699.75|5699.75|5699.75|5699.75|5699.75|5699.75|0
1638542420000|2021-12-03 14:40:20|5698.69|5698.69|5698.45|5698.45|5698.69|5698.69|5698.34|5698.34|0
1638542430000|2021-12-03 14:40:30|5698.1|5698.1|5698.45|5698.45|5698.45|5698.45|5698.1|5698.1|0
1638542440000|2021-12-03 14:40:40|5698.1|5698.1|5698.1|5698.1|5698.1|5698.1|5698.1|5698.1|0
1638542450000|2021-12-03 14:40:50|5697.75|5697.75|5697.39|5697.39|5697.75|5697.75|5697.39|5697.39|0
1638542460000|2021-12-03 14:41:00|5696.34|5696.34|5699.47|5699.47|5700.03|5700.03|5696.34|5696.34|0
1638542470000|2021-12-03 14:41:10|5699.82|5699.82|5701.02|5701.02|5701.23|5701.23|5699.82|5699.82|0
1638542490000|2021-12-03 14:41:30|5701.72|5701.72|5701.72|5701.72|5701.72|5701.72|5701.72|5701.72|0
1638542500000|2021-12-03 14:41:40|5700.66|5700.66|5700.11|5700.11|5700.66|5700.66|5700.11|5700.11|0
1638542510000|2021-12-03 14:41:50|5700.38|5700.38|5698.69|5698.69|5700.46|5700.46|5698.34|5698.34|0
1638542520000|2021-12-03 14:42:00|5698.35|5698.35|5697.63|5697.63|5698.69|5698.69|5697.63|5697.63|0
1638542530000|2021-12-03 14:42:10|5697.3|5697.3|5697.3|5697.3|5697.3|5697.3|5697.3|5697.3|0
1638542540000|2021-12-03 14:42:20|5696.8|5696.8|5696.8|5696.8|5696.8|5696.8|5696.8|5696.8|0
1638542550000|2021-12-03 14:42:30|5697.05|5697.05|5697.39|5697.39|5697.39|5697.39|5697.05|5697.05|0
1638542560000|2021-12-03 14:42:40|5697.05|5697.05|5697.05|5697.05|5697.05|5697.05|5697.05|5697.05|0
1638542570000|2021-12-03 14:42:50|5696.69|5696.69|5697.05|5697.05|5697.05|5697.05|5696.69|5696.69|0
1638542590000|2021-12-03 14:43:10|5696.69|5696.69|5697.75|5697.75|5697.75|5697.75|5696.69|5696.69|0
1638542600000|2021-12-03 14:43:20|5698.46|5698.46|5697.75|5697.75|5698.46|5698.46|5697.75|5697.75|0
1638542620000|2021-12-03 14:43:40|5697.4|5697.4|5696.67|5696.67|5697.75|5697.75|5696.67|5696.67|0
1638542630000|2021-12-03 14:43:50|5696.32|5696.32|5696.32|5696.32|5696.32|5696.32|5696.32|5696.32|0
1638542640000|2021-12-03 14:44:00|5696.67|5696.67|5696.32|5696.32|5696.67|5696.67|5696.32|5696.32|0
1638542660000|2021-12-03 14:44:20|5695.85|5695.85|5696.2|5696.2|5696.2|5696.2|5695.5|5695.5|0
1638542670000|2021-12-03 14:44:30|5695.5|5695.5|5695.25|5695.25|5695.5|5695.5|5695.25|5695.25|0
1638542710000|2021-12-03 14:45:10|5695.6|5695.6|5694.89|5694.89|5695.95|5695.95|5694.89|5694.89|0
1638542720000|2021-12-03 14:45:20|5695.01|5695.01|5695.36|5695.36|5695.36|5695.36|5695.01|5695.01|0
1638542740000|2021-12-03 14:45:40|5694.3|5694.3|5693.67|5693.67|5694.3|5694.3|5693.67|5693.67|0
1638542750000|2021-12-03 14:45:50|5693.39|5693.39|5693.39|5693.39|5693.39|5693.39|5693.39|5693.39|0
1638542760000|2021-12-03 14:46:00|5693.67|5693.67|5693.67|5693.67|5693.67|5693.67|5693.67|5693.67|0
1638542810000|2021-12-03 14:46:50|5694.38|5694.38|5694.73|5694.73|5694.73|5694.73|5694.38|5694.38|0
1638542820000|2021-12-03 14:47:00|5695.44|5695.44|5695.44|5695.44|5695.44|5695.44|5695.44|5695.44|0
1638542830000|2021-12-03 14:47:10|5695.71|5695.71|5695.71|5695.71|5695.71|5695.71|5695.71|5695.71|0
1638542840000|2021-12-03 14:47:20|5696.52|5696.52|5696.92|5696.92|5697.2|5697.2|5696.52|5696.52|0
1638542850000|2021-12-03 14:47:30|5697.98|5697.98|5697.38|5697.38|5697.98|5697.98|5697.38|5697.38|0
1638542870000|2021-12-03 14:47:50|5697.73|5697.73|5697.73|5697.73|5697.73|5697.73|5697.73|5697.73|0
1638542880000|2021-12-03 14:48:00|5697.48|5697.48|5696.44|5696.44|5697.48|5697.48|5696.44|5696.44|0
1638542900000|2021-12-03 14:48:20|5696.2|5696.2|5696.91|5696.91|5696.91|5696.91|5696.2|5696.2|0
1638542940000|2021-12-03 14:49:00|5697.03|5697.03|5697.03|5697.03|5697.03|5697.03|5697.03|5697.03|0
1638542950000|2021-12-03 14:49:10|5697.73|5697.73|5697.73|5697.73|5697.73|5697.73|5697.73|5697.73|0
1638542960000|2021-12-03 14:49:20|5697.39|5697.39|5697.14|5697.14|5697.39|5697.39|5697.14|5697.14|0
1638542980000|2021-12-03 14:49:40|5698.56|5698.56|5699.97|5699.97|5699.97|5699.97|5697.85|5697.85|0
1638543000000|2021-12-03 14:50:00|5700.22|5700.22|5697.75|5697.75|5700.22|5700.22|5697.75|5697.75|0
1638543010000|2021-12-03 14:50:10|5697.51|5697.51|5697.86|5697.86|5697.86|5697.86|5696.81|5696.81|0
1638543030000|2021-12-03 14:50:30|5697.16|5697.16|5696.88|5696.88|5697.16|5697.16|5696.88|5696.88|0
1638543060000|2021-12-03 14:51:00|5695.94|5695.94|5696.65|5696.65|5696.65|5696.65|5695.94|5695.94|0
1638543070000|2021-12-03 14:51:10|5696.15|5696.15|5696.15|5696.15|5696.15|5696.15|5696.15|5696.15|0
1638543080000|2021-12-03 14:51:20|5696.5|5696.5|5696.5|5696.5|5696.5|5696.5|5696.5|5696.5|0
1638543100000|2021-12-03 14:51:40|5696.62|5696.62|5696.97|5696.97|5696.97|5696.97|5696.62|5696.62|0
1638543120000|2021-12-03 14:52:00|5696.62|5696.62|5696.27|5696.27|5696.62|5696.62|5696.27|5696.27|0
1638543170000|2021-12-03 14:52:50|5696.97|5696.97|5696.74|5696.74|5696.97|5696.97|5696.62|5696.62|0
1638543180000|2021-12-03 14:53:00|5696.38|5696.38|5694.66|5694.66|5696.38|5696.38|5693.96|5693.96|0
1638543200000|2021-12-03 14:53:20|5693.25|5693.25|5692.97|5692.97|5693.25|5693.25|5692.97|5692.97|0
1638543210000|2021-12-03 14:53:30|5692.69|5692.69|5692.69|5692.69|5692.69|5692.69|5692.69|5692.69|0
1638543220000|2021-12-03 14:53:40|5691.99|5691.99|5691.99|5691.99|5691.99|5691.99|5691.99|5691.99|0
1638543230000|2021-12-03 14:53:50|5691.49|5691.49|5692.9|5692.9|5692.9|5692.9|5691.49|5691.49|0
1638543250000|2021-12-03 14:54:10|5692.78|5692.78|5693.14|5693.14|5693.14|5693.14|5692.78|5692.78|0
1638543260000|2021-12-03 14:54:20|5692.9|5692.9|5692.02|5692.02|5692.95|5692.95|5691.96|5691.96|0
1638543270000|2021-12-03 14:54:30|5691.68|5691.68|5692.3|5692.3|5692.3|5692.3|5691.68|5691.68|0
1638543280000|2021-12-03 14:54:40|5692.54|5692.54|5692.65|5692.65|5692.65|5692.65|5692.54|5692.54|0
1638543290000|2021-12-03 14:54:50|5691.97|5691.97|5691.39|5691.39|5691.97|5691.97|5691.39|5691.39|0
1638543300000|2021-12-03 14:55:00|5691.03|5691.03|5692.45|5692.45|5692.45|5692.45|5691.03|5691.03|0
1638543310000|2021-12-03 14:55:10|5692.8|5692.8|5693.02|5693.02|5693.02|5693.02|5692.68|5692.68|0
1638543330000|2021-12-03 14:55:30|5693.73|5693.73|5693.96|5693.96|5693.96|5693.96|5693.73|5693.73|0
1638543340000|2021-12-03 14:55:40|5693.61|5693.61|5693.25|5693.25|5693.61|5693.61|5693.25|5693.25|0
1638543350000|2021-12-03 14:55:50|5693.61|5693.61|5693.61|5693.61|5693.61|5693.61|5693.61|5693.61|0
1638543360000|2021-12-03 14:56:00|5693.36|5693.36|5688.77|5688.77|5693.36|5693.36|5688.77|5688.77|0
1638543370000|2021-12-03 14:56:10|5688.1|5688.1|5688.23|5688.23|5688.23|5688.23|5687.62|5687.62|0
1638543380000|2021-12-03 14:56:20|5689.64|5689.64|5689.99|5689.99|5689.99|5689.99|5689.29|5689.29|0
1638543390000|2021-12-03 14:56:30|5689.64|5689.64|5689.64|5689.64|5689.64|5689.64|5689.64|5689.64|0
1638543410000|2021-12-03 14:56:50|5689.99|5689.99|5689.99|5689.99|5689.99|5689.99|5689.99|5689.99|0
1638543420000|2021-12-03 14:57:00|5689.64|5689.64|5691.4|5691.4|5692.08|5692.08|5689.64|5689.64|0
1638543450000|2021-12-03 14:57:30|5693.17|5693.17|5693.17|5693.17|5693.17|5693.17|5693.17|5693.17|0
1638543460000|2021-12-03 14:57:40|5692.46|5692.46|5692.58|5692.58|5692.58|5692.58|5692.46|5692.46|0
1638543480000|2021-12-03 14:58:00|5692.92|5692.92|5692.05|5692.05|5693.03|5693.03|5692.05|5692.05|0
1638543490000|2021-12-03 14:58:10|5691.55|5691.55|5691.55|5691.55|5691.55|5691.55|5691.55|5691.55|0
1638543500000|2021-12-03 14:58:20|5692.26|5692.26|5693.71|5693.71|5693.71|5693.71|5692.17|5692.17|0
1638543530000|2021-12-03 14:58:50|5692.3|5692.3|5692.3|5692.3|5692.3|5692.3|5692.3|5692.3|0
1638543540000|2021-12-03 14:59:00|5691.24|5691.24|5691.24|5691.24|5691.24|5691.24|5691.24|5691.24|0
1638543550000|2021-12-03 14:59:10|5693.34|5693.34|5692.64|5692.64|5693.34|5693.34|5692.64|5692.64|0
1638543590000|2021-12-03 14:59:50|5691.58|5691.58|5692.64|5692.64|5692.64|5692.64|5691.58|5691.58|0
1638543600000|2021-12-03 15:00:00|5693.2|5693.2|5693.2|5693.2|5693.44|5693.44|5693.2|5693.2|0
1638543610000|2021-12-03 15:00:10|5692.92|5692.92|5692.92|5692.92|5692.92|5692.92|5692.92|5692.92|0
1638543630000|2021-12-03 15:00:30|5695.03|5695.03|5692.07|5692.07|5695.03|5695.03|5692.07|5692.07|0
1638543650000|2021-12-03 15:00:50|5693.12|5693.12|5692.3|5692.3|5693.71|5693.71|5692.3|5692.3|0
1638543660000|2021-12-03 15:01:00|5691.96|5691.96|5691.36|5691.36|5691.96|5691.96|5691.36|5691.36|0
1638543670000|2021-12-03 15:01:10|5690.3|5690.3|5689.6|5689.6|5690.42|5690.42|5689.6|5689.6|0
1638543690000|2021-12-03 15:01:30|5689.71|5689.71|5689.71|5689.71|5689.71|5689.71|5689.71|5689.71|0
1638543700000|2021-12-03 15:01:40|5690.77|5690.77|5690.89|5690.89|5690.89|5690.89|5690.77|5690.77|0
1638543710000|2021-12-03 15:01:50|5691.49|5691.49|5691.84|5691.84|5691.84|5691.84|5691.49|5691.49|0
1638543720000|2021-12-03 15:02:00|5692.2|5692.2|5692.8|5692.8|5692.8|5692.8|5692.2|5692.2|0
1638543730000|2021-12-03 15:02:10|5693.14|5693.14|5693.14|5693.14|5693.14|5693.14|5693.14|5693.14|0
1638543740000|2021-12-03 15:02:20|5693.47|5693.47|5696.32|5696.32|5696.32|5696.32|5693.14|5693.14|0
1638543750000|2021-12-03 15:02:30|5697|5697|5698.16|5698.16|5698.16|5698.16|5696.75|5696.75|0
1638543770000|2021-12-03 15:02:50|5698.28|5698.28|5699.69|5699.69|5699.69|5699.69|5698.28|5698.28|0
1638543780000|2021-12-03 15:03:00|5700.28|5700.28|5701.37|5701.37|5701.37|5701.37|5700.28|5700.28|0
1638543800000|2021-12-03 15:03:20|5701.03|5701.03|5701.03|5701.03|5701.03|5701.03|5701.03|5701.03|0
1638543810000|2021-12-03 15:03:30|5700.53|5700.53|5699.46|5699.46|5701.94|5701.94|5698.29|5698.29|0
1638543820000|2021-12-03 15:03:40|5699.12|5699.12|5699.12|5699.12|5699.12|5699.12|5699.12|5699.12|0
1638543830000|2021-12-03 15:03:50|5698.88|5698.88|5698.88|5698.88|5698.88|5698.88|5698.88|5698.88|0
1638543840000|2021-12-03 15:04:00|5698.18|5698.18|5696.94|5696.94|5698.18|5698.18|5696.94|5696.94|0
1638543860000|2021-12-03 15:04:20|5697.18|5697.18|5695.77|5695.77|5697.88|5697.88|5695.77|5695.77|0
1638543870000|2021-12-03 15:04:30|5695.52|5695.52|5695.4|5695.4|5696.22|5696.22|5695.4|5695.4|0
1638543880000|2021-12-03 15:04:40|5696.11|5696.11|5696.39|5696.39|5696.81|5696.81|5696.11|5696.11|0
1638543890000|2021-12-03 15:04:50|5697.8|5697.8|5698.3|5698.3|5698.3|5698.3|5697.8|5697.8|0
1638543900000|2021-12-03 15:05:00|5698.53|5698.53|5698.41|5698.41|5698.53|5698.53|5698.41|5698.41|0
1638543910000|2021-12-03 15:05:10|5696.29|5696.29|5696.05|5696.05|5696.29|5696.29|5694.88|5694.88|0
1638543920000|2021-12-03 15:05:20|5695.34|5695.34|5696.05|5696.05|5696.05|5696.05|5695.34|5695.34|0
1638543930000|2021-12-03 15:05:30|5695.71|5695.71|5695.71|5695.71|5695.71|5695.71|5695.71|5695.71|0
1638543940000|2021-12-03 15:05:40|5696.06|5696.06|5696.06|5696.06|5696.06|5696.06|5696.06|5696.06|0
1638543950000|2021-12-03 15:05:50|5696.76|5696.76|5696.76|5696.76|5696.76|5696.76|5696.76|5696.76|0
1638543960000|2021-12-03 15:06:00|5696.65|5696.65|5696.55|5696.55|5697.71|5697.71|5696.3|5696.3|0
1638544010000|2021-12-03 15:06:50|5696.3|5696.3|5695.46|5695.46|5696.41|5696.41|5694.75|5694.75|0
1638544030000|2021-12-03 15:07:10|5695.12|5695.12|5695.12|5695.12|5695.12|5695.12|5695.12|5695.12|0
1638544040000|2021-12-03 15:07:20|5695.83|5695.83|5695.83|5695.83|5695.83|5695.83|5695.83|5695.83|0
1638544050000|2021-12-03 15:07:30|5695.58|5695.58|5695.24|5695.24|5695.58|5695.58|5695.24|5695.24|0
1638544080000|2021-12-03 15:08:00|5694.96|5694.96|5694.96|5694.96|5694.96|5694.96|5694.96|5694.96|0
1638544100000|2021-12-03 15:08:20|5694.25|5694.25|5694|5694|5694.25|5694.25|5694|5694|0
1638544110000|2021-12-03 15:08:30|5693.89|5693.89|5693.89|5693.89|5693.89|5693.89|5693.89|5693.89|0
1638544130000|2021-12-03 15:08:50|5693.18|5693.18|5693.89|5693.89|5693.89|5693.89|5693.18|5693.18|0
1638544160000|2021-12-03 15:09:20|5693.14|5693.14|5692.86|5692.86|5693.14|5693.14|5692.86|5692.86|0
1638544170000|2021-12-03 15:09:30|5692.52|5692.52|5692.52|5692.52|5692.52|5692.52|5692.52|5692.52|0
1638544180000|2021-12-03 15:09:40|5691.82|5691.82|5691.82|5691.82|5691.82|5691.82|5690.41|5690.41|0
1638544190000|2021-12-03 15:09:50|5692.07|5692.07|5692.07|5692.07|5692.07|5692.07|5692.07|5692.07|0
1638544200000|2021-12-03 15:10:00|5692.77|5692.77|5691.39|5691.39|5692.77|5692.77|5691.39|5691.39|0
1638544210000|2021-12-03 15:10:10|5692.09|5692.09|5689.98|5689.98|5692.09|5692.09|5689.62|5689.62|0
1638544220000|2021-12-03 15:10:20|5690.23|5690.23|5692.68|5692.68|5692.93|5692.93|5690.23|5690.23|0
1638544230000|2021-12-03 15:10:30|5692.34|5692.34|5693.4|5693.4|5693.74|5693.74|5692.34|5692.34|0
1638544250000|2021-12-03 15:10:50|5693.65|5693.65|5692.94|5692.94|5693.65|5693.65|5692.94|5692.94|0
1638544270000|2021-12-03 15:11:10|5693.99|5693.99|5694.1|5694.1|5694.81|5694.81|5693.4|5693.4|0
1638544280000|2021-12-03 15:11:20|5695.52|5695.52|5694.81|5694.81|5695.52|5695.52|5694.1|5694.1|0
1638544290000|2021-12-03 15:11:30|5694.1|5694.1|5695.52|5695.52|5695.52|5695.52|5694.1|5694.1|0
1638544320000|2021-12-03 15:12:00|5695.76|5695.76|5695.76|5695.76|5695.76|5695.76|5695.76|5695.76|0
1638544330000|2021-12-03 15:12:10|5697.18|5697.18|5697.43|5697.43|5697.43|5697.43|5697.18|5697.18|0
1638544350000|2021-12-03 15:12:30|5696.72|5696.72|5696.72|5696.72|5696.72|5696.72|5696.72|5696.72|0
1638544370000|2021-12-03 15:12:50|5696.47|5696.47|5696.47|5696.47|5696.47|5696.47|5696.47|5696.47|0
1638544380000|2021-12-03 15:13:00|5694.35|5694.35|5694.35|5694.35|5694.35|5694.35|5694.35|5694.35|0
1638544390000|2021-12-03 15:13:10|5695.06|5695.06|5693.79|5693.79|5695.06|5695.06|5693.79|5693.79|0
1638544400000|2021-12-03 15:13:20|5692.38|5692.38|5691.33|5691.33|5692.38|5692.38|5691.33|5691.33|0
1638544430000|2021-12-03 15:13:50|5690.62|5690.62|5690.62|5690.62|5690.62|5690.62|5690.62|5690.62|0
1638544440000|2021-12-03 15:14:00|5690.87|5690.87|5692.51|5692.51|5692.51|5692.51|5690.87|5690.87|0
1638544480000|2021-12-03 15:14:40|5693.93|5693.93|5693.93|5693.93|5693.93|5693.93|5693.93|5693.93|0
1638544490000|2021-12-03 15:14:50|5693.22|5693.22|5693.22|5693.22|5693.22|5693.22|5693.22|5693.22|0
1638544500000|2021-12-03 15:15:00|5692.51|5692.51|5694.88|5694.88|5694.88|5694.88|5692.51|5692.51|0
1638544510000|2021-12-03 15:15:10|5695.11|5695.11|5695.11|5695.11|5695.11|5695.11|5695.11|5695.11|0
1638544520000|2021-12-03 15:15:20|5695.67|5695.67|5695.39|5695.39|5695.67|5695.67|5695.39|5695.39|0
1638544530000|2021-12-03 15:15:30|5693.98|5693.98|5693.61|5693.61|5693.98|5693.98|5692.57|5692.57|0
1638544570000|2021-12-03 15:16:10|5693.89|5693.89|5693.89|5693.89|5693.89|5693.89|5693.89|5693.89|0
1638544580000|2021-12-03 15:16:20|5694.01|5694.01|5693.42|5693.42|5694.13|5694.13|5693.42|5693.42|0
1638544610000|2021-12-03 15:16:50|5692.71|5692.71|5693.65|5693.65|5693.65|5693.65|5692.71|5692.71|0
1638544620000|2021-12-03 15:17:00|5694.36|5694.36|5694.36|5694.36|5694.48|5694.48|5694.02|5694.02|0
1638544630000|2021-12-03 15:17:10|5695.07|5695.07|5695.52|5695.52|5695.77|5695.77|5694.36|5694.36|0
1638544640000|2021-12-03 15:17:20|5695.86|5695.86|5695.86|5695.86|5695.86|5695.86|5695.86|5695.86|0
1638544650000|2021-12-03 15:17:30|5696.57|5696.57|5696.7|5696.7|5696.82|5696.82|5696.57|5696.57|0
1638544660000|2021-12-03 15:17:40|5696.42|5696.42|5696.42|5696.42|5696.42|5696.42|5696.42|5696.42|0
1638544670000|2021-12-03 15:17:50|5695.01|5695.01|5695.01|5695.01|5695.01|5695.01|5695.01|5695.01|0
1638544680000|2021-12-03 15:18:00|5694.42|5694.42|5693.16|5693.16|5694.42|5694.42|5692.82|5692.82|0
1638544690000|2021-12-03 15:18:10|5692.45|5692.45|5692.45|5692.45|5692.45|5692.45|5692.45|5692.45|0
1638544700000|2021-12-03 15:18:20|5693.16|5693.16|5693.16|5693.16|5693.16|5693.16|5693.16|5693.16|0
1638544710000|2021-12-03 15:18:30|5693.44|5693.44|5694.85|5694.85|5694.85|5694.85|5693.44|5693.44|0
1638544720000|2021-12-03 15:18:40|5694.14|5694.14|5694.14|5694.14|5694.14|5694.14|5694.14|5694.14|0
1638544740000|2021-12-03 15:19:00|5693.8|5693.8|5693.83|5693.83|5693.83|5693.83|5693.13|5693.13|0
1638544760000|2021-12-03 15:19:20|5694.07|5694.07|5694.07|5694.07|5694.07|5694.07|5694.07|5694.07|0
1638544790000|2021-12-03 15:19:50|5694.77|5694.77|5694.77|5694.77|5694.77|5694.77|5694.77|5694.77|0
1638544800000|2021-12-03 15:20:00|5694.52|5694.52|5694.41|5694.41|5694.52|5694.52|5694.41|5694.41|0
1638544840000|2021-12-03 15:20:40|5692.29|5692.29|5694.65|5694.65|5694.65|5694.65|5692.29|5692.29|0
1638544890000|2021-12-03 15:21:30|5693.95|5693.95|5692.54|5692.54|5693.95|5693.95|5692.54|5692.54|0
1638544900000|2021-12-03 15:21:40|5693.24|5693.24|5693.24|5693.24|5693.24|5693.24|5693.24|5693.24|0
1638544920000|2021-12-03 15:22:00|5693.92|5693.92|5693.67|5693.67|5693.92|5693.92|5693.67|5693.67|0
1638544940000|2021-12-03 15:22:20|5693.33|5693.33|5694.01|5694.01|5694.01|5694.01|5693.33|5693.33|0
1638544990000|2021-12-03 15:23:10|5693.67|5693.67|5693.67|5693.67|5693.67|5693.67|5693.67|5693.67|0
1638545020000|2021-12-03 15:23:40|5692.97|5692.97|5692.97|5692.97|5692.97|5692.97|5692.97|5692.97|0
1638545040000|2021-12-03 15:24:00|5693.67|5693.67|5692.99|5692.99|5693.67|5693.67|5692.99|5692.99|0
1638545050000|2021-12-03 15:24:10|5694.41|5694.41|5694.41|5694.41|5694.41|5694.41|5694.41|5694.41|0
1638545060000|2021-12-03 15:24:20|5692.99|5692.99|5692.99|5692.99|5692.99|5692.99|5692.29|5692.29|0
1638545070000|2021-12-03 15:24:30|5693.33|5693.33|5693.45|5693.45|5693.45|5693.45|5693.33|5693.33|0
1638545080000|2021-12-03 15:24:40|5693.2|5693.2|5692.64|5692.64|5693.2|5693.2|5692.64|5692.64|0
1638545090000|2021-12-03 15:24:50|5692.3|5692.3|5692.19|5692.19|5692.3|5692.3|5692.19|5692.19|0
1638545100000|2021-12-03 15:25:00|5691.85|5691.85|5689.82|5689.82|5691.85|5691.85|5689.82|5689.82|0
1638545110000|2021-12-03 15:25:10|5691.23|5691.23|5691.23|5691.23|5691.23|5691.23|5691.23|5691.23|0
1638545130000|2021-12-03 15:25:30|5691.94|5691.94|5691.94|5691.94|5691.94|5691.94|5691.94|5691.94|0
1638545140000|2021-12-03 15:25:40|5692.28|5692.28|5692.28|5692.28|5692.28|5692.28|5692.28|5692.28|0
1638545150000|2021-12-03 15:25:50|5691.57|5691.57|5691.57|5691.57|5691.57|5691.57|5691.57|5691.57|0
1638545170000|2021-12-03 15:26:10|5691.29|5691.29|5691.29|5691.29|5691.29|5691.29|5691.29|5691.29|0
1638545180000|2021-12-03 15:26:20|5690.59|5690.59|5690.25|5690.25|5690.59|5690.59|5690.25|5690.25|0
1638545190000|2021-12-03 15:26:30|5689.55|5689.55|5689.55|5689.55|5689.55|5689.55|5689.55|5689.55|0
1638545200000|2021-12-03 15:26:40|5689.3|5689.3|5689.3|5689.3|5689.3|5689.3|5689.3|5689.3|0
1638545210000|2021-12-03 15:26:50|5690.71|5690.71|5691.17|5691.17|5691.17|5691.17|5690.71|5690.71|0
1638545220000|2021-12-03 15:27:00|5691.42|5691.42|5691.93|5691.93|5691.93|5691.93|5691.42|5691.42|0
1638545240000|2021-12-03 15:27:20|5692.05|5692.05|5692.05|5692.05|5692.05|5692.05|5692.05|5692.05|0
1638545250000|2021-12-03 15:27:30|5693.46|5693.46|5694.87|5694.87|5694.87|5694.87|5693.46|5693.46|0
1638545260000|2021-12-03 15:27:40|5694.16|5694.16|5694.87|5694.87|5694.87|5694.87|5694.16|5694.16|0
1638545270000|2021-12-03 15:27:50|5695.12|5695.12|5695.12|5695.12|5695.12|5695.12|5695.12|5695.12|0
1638545280000|2021-12-03 15:28:00|5694.41|5694.41|5693.88|5693.88|5694.41|5694.41|5693.88|5693.88|0
1638545310000|2021-12-03 15:28:30|5694.59|5694.59|5694.59|5694.59|5694.59|5694.59|5694.59|5694.59|0
1638545330000|2021-12-03 15:28:50|5693.88|5693.88|5693.88|5693.88|5693.88|5693.88|5693.88|5693.88|0
1638545340000|2021-12-03 15:29:00|5693.18|5693.18|5693.88|5693.88|5693.88|5693.88|5693.18|5693.18|0
1638545370000|2021-12-03 15:29:30|5693.65|5693.65|5693.65|5693.65|5693.65|5693.65|5693.65|5693.65|0
1638545380000|2021-12-03 15:29:40|5692.24|5692.24|5692.24|5692.24|5692.24|5692.24|5692.24|5692.24|0
1638545400000|2021-12-03 15:30:00|5692.36|5692.36|5692.94|5692.94|5692.94|5692.94|5692.24|5692.24|0
1638545410000|2021-12-03 15:30:10|5693.65|5693.65|5694.36|5694.36|5694.36|5694.36|5693.65|5693.65|0
1638545430000|2021-12-03 15:30:30|5694.02|5694.02|5694.02|5694.02|5694.02|5694.02|5694.02|5694.02|0
1638545440000|2021-12-03 15:30:40|5693.31|5693.31|5692.97|5692.97|5693.31|5693.31|5692.97|5692.97|0
1638545460000|2021-12-03 15:31:00|5691.56|5691.56|5691.56|5691.56|5691.56|5691.56|5691.56|5691.56|0
1638545470000|2021-12-03 15:31:10|5692.97|5692.97|5692.97|5692.97|5692.97|5692.97|5692.97|5692.97|0
1638545490000|2021-12-03 15:31:30|5690.85|5690.85|5690.85|5690.85|5690.85|5690.85|5690.85|5690.85|0
1638545500000|2021-12-03 15:31:40|5690.52|5690.52|5690.27|5690.27|5690.52|5690.52|5690.27|5690.27|0
1638545510000|2021-12-03 15:31:50|5690.15|5690.15|5689.81|5689.81|5690.15|5690.15|5689.81|5689.81|0
1638545520000|2021-12-03 15:32:00|5689.47|5689.47|5689.71|5689.71|5689.71|5689.71|5689.47|5689.47|0
1638545530000|2021-12-03 15:32:10|5689|5689|5689|5689|5689|5689|5689|5689|0
1638545550000|2021-12-03 15:32:30|5689.34|5689.34|5689.34|5689.34|5689.34|5689.34|5689.22|5689.22|0
1638545560000|2021-12-03 15:32:40|5690.05|5690.05|5690.38|5690.38|5690.38|5690.38|5690.05|5690.05|0
1638545580000|2021-12-03 15:33:00|5690.63|5690.63|5690.75|5690.75|5690.75|5690.75|5690.63|5690.63|0
1638545600000|2021-12-03 15:33:20|5691.46|5691.46|5691.46|5691.46|5691.46|5691.46|5691.46|5691.46|0
1638545610000|2021-12-03 15:33:30|5690.75|5690.75|5690.87|5690.87|5690.87|5690.87|5690.75|5690.75|0
1638545620000|2021-12-03 15:33:40|5691.21|5691.21|5691.21|5691.21|5691.21|5691.21|5691.21|5691.21|0
1638545630000|2021-12-03 15:33:50|5692.62|5692.62|5692.62|5692.62|5692.62|5692.62|5692.62|5692.62|0
1638545640000|2021-12-03 15:34:00|5692.96|5692.96|5693.45|5693.45|5693.45|5693.45|5692.96|5692.96|0
1638545660000|2021-12-03 15:34:20|5692.75|5692.75|5692.75|5692.75|5692.75|5692.75|5692.75|5692.75|0
1638545680000|2021-12-03 15:34:40|5692.5|5692.5|5692.5|5692.5|5692.5|5692.5|5692.5|5692.5|0
1638545700000|2021-12-03 15:35:00|5691.79|5691.79|5690.37|5690.37|5691.79|5691.79|5690.37|5690.37|0
1638545710000|2021-12-03 15:35:10|5690.25|5690.25|5689.55|5689.55|5690.25|5690.25|5689.55|5689.55|0
1638545740000|2021-12-03 15:35:40|5689.21|5689.21|5688.71|5688.71|5689.21|5689.21|5688.71|5688.71|0
1638545750000|2021-12-03 15:35:50|5688.01|5688.01|5688.28|5688.28|5688.28|5688.28|5687.3|5687.3|0
1638545760000|2021-12-03 15:36:00|5689.7|5689.7|5691.33|5691.33|5691.33|5691.33|5689.7|5689.7|0
1638545770000|2021-12-03 15:36:10|5691.58|5691.58|5693.11|5693.11|5693.11|5693.11|5691.58|5691.58|0
1638545780000|2021-12-03 15:36:20|5692.77|5692.77|5692.77|5692.77|5692.77|5692.77|5692.77|5692.77|0
1638545800000|2021-12-03 15:36:40|5692.06|5692.06|5692.31|5692.31|5692.31|5692.31|5692.06|5692.06|0
1638545820000|2021-12-03 15:37:00|5693.72|5693.72|5692.06|5692.06|5693.72|5693.72|5692.06|5692.06|0
1638545850000|2021-12-03 15:37:30|5690.65|5690.65|5689.97|5689.97|5690.65|5690.65|5689.97|5689.97|0
1638545870000|2021-12-03 15:37:50|5688.31|5688.31|5691.14|5691.14|5691.14|5691.14|5688.31|5688.31|0
1638545910000|2021-12-03 15:38:30|5691.47|5691.47|5690.55|5690.55|5691.47|5691.47|5690.55|5690.55|0
1638545920000|2021-12-03 15:38:40|5690.21|5690.21|5690.21|5690.21|5690.21|5690.21|5690.21|5690.21|0
1638545940000|2021-12-03 15:39:00|5691.23|5691.23|5690.99|5690.99|5691.23|5691.23|5690.99|5690.99|0
1638545950000|2021-12-03 15:39:10|5690.31|5690.31|5686.59|5686.59|5690.65|5690.65|5686.59|5686.59|0
1638545960000|2021-12-03 15:39:20|5686.48|5686.48|5686.23|5686.23|5686.48|5686.48|5686.23|5686.23|0
1638545980000|2021-12-03 15:39:40|5686.93|5686.93|5686.93|5686.93|5686.93|5686.93|5686.93|5686.93|0
1638545990000|2021-12-03 15:39:50|5686.69|5686.69|5685.27|5685.27|5686.69|5686.69|5685.27|5685.27|0
1638546000000|2021-12-03 15:40:00|5685.98|5685.98|5686.32|5686.32|5686.32|5686.32|5685.98|5685.98|0
1638546030000|2021-12-03 15:40:30|5685.97|5685.97|5686.08|5686.08|5686.08|5686.08|5685.97|5685.97|0
1638546050000|2021-12-03 15:40:50|5685.38|5685.38|5685.38|5685.38|5685.38|5685.38|5685.38|5685.38|0
1638546060000|2021-12-03 15:41:00|5685.26|5685.26|5684.67|5684.67|5685.26|5685.26|5684.67|5684.67|0
1638546100000|2021-12-03 15:41:40|5684.56|5684.56|5682.79|5682.79|5684.56|5684.56|5682.79|5682.79|0
1638546110000|2021-12-03 15:41:50|5681.73|5681.73|5681.73|5681.73|5681.73|5681.73|5681.73|5681.73|0
1638546120000|2021-12-03 15:42:00|5682.07|5682.07|5681.96|5681.96|5682.07|5682.07|5681.84|5681.84|0
1638546130000|2021-12-03 15:42:10|5682.66|5682.66|5684.79|5684.79|5684.79|5684.79|5682.66|5682.66|0
1638546170000|2021-12-03 15:42:50|5684.44|5684.44|5683.98|5683.98|5685.39|5685.39|5683.98|5683.98|0
1638546190000|2021-12-03 15:43:10|5683.73|5683.73|5683.73|5683.73|5683.73|5683.73|5683.73|5683.73|0
1638546200000|2021-12-03 15:43:20|5684.44|5684.44|5684.32|5684.32|5684.44|5684.44|5684.32|5684.32|0
1638546210000|2021-12-03 15:43:30|5683.98|5683.98|5683.98|5683.98|5683.98|5683.98|5683.98|5683.98|0
1638546240000|2021-12-03 15:44:00|5682.57|5682.57|5683.97|5683.97|5683.97|5683.97|5681.97|5681.97|0
1638546260000|2021-12-03 15:44:20|5684.31|5684.31|5684.31|5684.31|5684.31|5684.31|5684.31|5684.31|0
1638546270000|2021-12-03 15:44:30|5684.43|5684.43|5684.43|5684.43|5684.43|5684.43|5684.43|5684.43|0
1638546280000|2021-12-03 15:44:40|5684.07|5684.07|5684.43|5684.43|5684.43|5684.43|5684.07|5684.07|0
1638546290000|2021-12-03 15:44:50|5685.13|5685.13|5684.43|5684.43|5685.13|5685.13|5684.43|5684.43|0
1638546300000|2021-12-03 15:45:00|5685.13|5685.13|5685.13|5685.13|5685.13|5685.13|5685.13|5685.13|0
1638546310000|2021-12-03 15:45:10|5684.79|5684.79|5682.79|5682.79|5684.79|5684.79|5682.79|5682.79|0
1638546330000|2021-12-03 15:45:30|5682.09|5682.09|5682.09|5682.09|5682.09|5682.09|5682.09|5682.09|0
1638546350000|2021-12-03 15:45:50|5681.75|5681.75|5681.75|5681.75|5681.75|5681.75|5681.75|5681.75|0
1638546360000|2021-12-03 15:46:00|5681.63|5681.63|5681.63|5681.63|5681.63|5681.63|5681.63|5681.63|0
1638546370000|2021-12-03 15:46:10|5681.38|5681.38|5681.38|5681.38|5681.38|5681.38|5681.38|5681.38|0
1638546380000|2021-12-03 15:46:20|5680.68|5680.68|5679.97|5679.97|5680.68|5680.68|5679.97|5679.97|0
1638546390000|2021-12-03 15:46:30|5679.74|5679.74|5678.8|5678.8|5679.85|5679.85|5678.8|5678.8|0
1638546400000|2021-12-03 15:46:40|5678.91|5678.91|5679.03|5679.03|5679.03|5679.03|5678.91|5678.91|0
1638546430000|2021-12-03 15:47:10|5679.38|5679.38|5679.38|5679.38|5679.38|5679.38|5679.38|5679.38|0
1638546440000|2021-12-03 15:47:20|5679.13|5679.13|5679.49|5679.49|5679.49|5679.49|5679.13|5679.13|0
1638546450000|2021-12-03 15:47:30|5679.37|5679.37|5678.66|5678.66|5679.37|5679.37|5678.66|5678.66|0
1638546460000|2021-12-03 15:47:40|5678.31|5678.31|5678.31|5678.31|5678.31|5678.31|5678.31|5678.31|0
1638546470000|2021-12-03 15:47:50|5677.25|5677.25|5677.6|5677.6|5677.6|5677.6|5677.25|5677.25|0
1638546480000|2021-12-03 15:48:00|5677.96|5677.96|5677.96|5677.96|5677.96|5677.96|5677.96|5677.96|0
1638546520000|2021-12-03 15:48:40|5679.02|5679.02|5679.36|5679.36|5679.36|5679.36|5679.02|5679.02|0
1638546540000|2021-12-03 15:49:00|5680.06|5680.06|5680.31|5680.31|5680.31|5680.31|5680.06|5680.06|0
1638546550000|2021-12-03 15:49:10|5680.66|5680.66|5680.66|5680.66|5680.66|5680.66|5680.66|5680.66|0
1638546570000|2021-12-03 15:49:30|5681.02|5681.02|5681.72|5681.72|5681.72|5681.72|5681.02|5681.02|0
1638546580000|2021-12-03 15:49:40|5682|5682|5682|5682|5682|5682|5682|5682|0
1638546590000|2021-12-03 15:49:50|5682.71|5682.71|5682.71|5682.71|5682.71|5682.71|5682.71|5682.71|0
1638546600000|2021-12-03 15:50:00|5682.35|5682.35|5681.65|5681.65|5682.35|5682.35|5681.65|5681.65|0
1638546610000|2021-12-03 15:50:10|5681.3|5681.3|5681.3|5681.3|5681.3|5681.3|5681.3|5681.3|0
1638546630000|2021-12-03 15:50:30|5682.35|5682.35|5682.6|5682.6|5682.6|5682.6|5682.35|5682.35|0
1638546640000|2021-12-03 15:50:40|5682.26|5682.26|5683.32|5683.32|5683.32|5683.32|5682.26|5682.26|0
1638546650000|2021-12-03 15:50:50|5682.62|5682.62|5682.62|5682.62|5682.62|5682.62|5682.62|5682.62|0
1638546660000|2021-12-03 15:51:00|5681.91|5681.91|5681.91|5681.91|5681.91|5681.91|5681.56|5681.56|0
1638546670000|2021-12-03 15:51:10|5682.19|5682.19|5682.19|5682.19|5682.19|5682.19|5682.19|5682.19|0
1638546680000|2021-12-03 15:51:20|5681.13|5681.13|5681.13|5681.13|5681.13|5681.13|5681.13|5681.13|0
1638546690000|2021-12-03 15:51:30|5682.19|5682.19|5682.19|5682.19|5682.19|5682.19|5682.19|5682.19|0
1638546700000|2021-12-03 15:51:40|5682.54|5682.54|5682.54|5682.54|5682.54|5682.54|5682.54|5682.54|0
1638546710000|2021-12-03 15:51:50|5682.19|5682.19|5681.84|5681.84|5682.19|5682.19|5681.84|5681.84|0
1638546720000|2021-12-03 15:52:00|5682.54|5682.54|5682.54|5682.54|5682.54|5682.54|5682.54|5682.54|0
1638546740000|2021-12-03 15:52:20|5683.25|5683.25|5683.25|5683.25|5683.25|5683.25|5683.25|5683.25|0
1638546750000|2021-12-03 15:52:30|5683.95|5683.95|5684.66|5684.66|5684.66|5684.66|5683.95|5683.95|0
1638546760000|2021-12-03 15:52:40|5683.95|5683.95|5683.25|5683.25|5683.95|5683.95|5683.25|5683.25|0
1638546770000|2021-12-03 15:52:50|5682.9|5682.9|5682.9|5682.9|5682.9|5682.9|5682.9|5682.9|0
1638546780000|2021-12-03 15:53:00|5683.13|5683.13|5683.48|5683.48|5683.48|5683.48|5683.13|5683.13|0
1638546790000|2021-12-03 15:53:10|5683.23|5683.23|5683.23|5683.23|5683.23|5683.23|5683.23|5683.23|0
1638546800000|2021-12-03 15:53:20|5682.88|5682.88|5682.53|5682.53|5682.88|5682.88|5682.53|5682.53|0
1638546810000|2021-12-03 15:53:30|5682.88|5682.88|5683.47|5683.47|5683.47|5683.47|5682.76|5682.76|0
1638546820000|2021-12-03 15:53:40|5683.35|5683.35|5683.35|5683.35|5683.35|5683.35|5683.35|5683.35|0
1638546830000|2021-12-03 15:53:50|5682.29|5682.29|5682.29|5682.29|5682.29|5682.29|5682.29|5682.29|0
1638546840000|2021-12-03 15:54:00|5681.96|5681.96|5681.25|5681.25|5681.96|5681.96|5681.25|5681.25|0
1638546850000|2021-12-03 15:54:10|5680.63|5680.63|5680.38|5680.38|5680.63|5680.63|5680.38|5680.38|0
1638546860000|2021-12-03 15:54:20|5678.97|5678.97|5679.32|5679.32|5679.32|5679.32|5678.97|5678.97|0
1638546870000|2021-12-03 15:54:30|5678.97|5678.97|5678.62|5678.62|5678.97|5678.97|5678.62|5678.62|0
1638546890000|2021-12-03 15:54:50|5678.97|5678.97|5679.34|5679.34|5679.34|5679.34|5678.97|5678.97|0
1638546900000|2021-12-03 15:55:00|5679|5679|5679|5679|5679|5679|5679|5679|0
1638546910000|2021-12-03 15:55:10|5679.34|5679.34|5677.92|5677.92|5679.34|5679.34|5677.92|5677.92|0
1638546920000|2021-12-03 15:55:20|5677.81|5677.81|5677.81|5677.81|5677.81|5677.81|5677.81|5677.81|0
1638546930000|2021-12-03 15:55:30|5678.87|5678.87|5678.87|5678.87|5678.87|5678.87|5678.87|5678.87|0
1638546940000|2021-12-03 15:55:40|5679.21|5679.21|5679.21|5679.21|5679.21|5679.21|5679.21|5679.21|0
1638546950000|2021-12-03 15:55:50|5679.73|5679.73|5680.07|5680.07|5680.07|5680.07|5679.73|5679.73|0
1638546960000|2021-12-03 15:56:00|5681.48|5681.48|5681.48|5681.48|5681.48|5681.48|5681.48|5681.48|0
1638547000000|2021-12-03 15:56:40|5681.6|5681.6|5681.6|5681.6|5681.6|5681.6|5681.6|5681.6|0
1638547010000|2021-12-03 15:56:50|5683.01|5683.01|5683.37|5683.37|5683.37|5683.37|5683.01|5683.01|0
1638547020000|2021-12-03 15:57:00|5683.61|5683.61|5683.61|5683.61|5683.61|5683.61|5683.61|5683.61|0
1638547040000|2021-12-03 15:57:20|5683.28|5683.28|5683.28|5683.28|5683.28|5683.28|5683.28|5683.28|0
1638547050000|2021-12-03 15:57:30|5683.63|5683.63|5684.33|5684.33|5684.33|5684.33|5683.63|5683.63|0
1638547060000|2021-12-03 15:57:40|5684.61|5684.61|5685.73|5685.73|5685.73|5685.73|5684.61|5684.61|0
1638547080000|2021-12-03 15:58:00|5685.38|5685.38|5685.61|5685.61|5685.61|5685.61|5684.91|5684.91|0
1638547090000|2021-12-03 15:58:10|5685.96|5685.96|5685.96|5685.96|5685.96|5685.96|5685.96|5685.96|0
1638547120000|2021-12-03 15:58:40|5685.63|5685.63|5686.42|5686.42|5686.42|5686.42|5685.63|5685.63|0
1638547130000|2021-12-03 15:58:50|5685.71|5685.71|5686.07|5686.07|5686.07|5686.07|5685.71|5685.71|0
1638547140000|2021-12-03 15:59:00|5686.42|5686.42|5684.66|5684.66|5686.42|5686.42|5684.66|5684.66|0
1638547160000|2021-12-03 15:59:20|5685.36|5685.36|5685.36|5685.36|5685.36|5685.36|5685.36|5685.36|0
1638547170000|2021-12-03 15:59:30|5685.01|5685.01|5685.01|5685.01|5685.01|5685.01|5685.01|5685.01|0
1638547180000|2021-12-03 15:59:40|5685.36|5685.36|5685.36|5685.36|5685.36|5685.36|5685.36|5685.36|0
1638547190000|2021-12-03 15:59:50|5684.66|5684.66|5684.32|5684.32|5684.66|5684.66|5684.32|5684.32|0
1638547200000|2021-12-03 16:00:00|5683.96|5683.96|5684.42|5684.42|5684.42|5684.42|5683.72|5683.72|0
1638547220000|2021-12-03 16:00:20|5683.72|5683.72|5682.42|5682.42|5684.07|5684.07|5682.42|5682.42|0
1638547230000|2021-12-03 16:00:30|5682.54|5682.54|5682.54|5682.54|5682.54|5682.54|5682.54|5682.54|0
1638547240000|2021-12-03 16:00:40|5683.6|5683.6|5683.6|5683.6|5683.6|5683.6|5683.6|5683.6|0
1638547260000|2021-12-03 16:01:00|5684.3|5684.3|5684.3|5684.3|5684.3|5684.3|5684.3|5684.3|0
1638547290000|2021-12-03 16:01:30|5684.66|5684.66|5684.94|5684.94|5684.94|5684.94|5684.66|5684.66|0
1638547300000|2021-12-03 16:01:40|5684.58|5684.58|5684.58|5684.58|5684.58|5684.58|5684.58|5684.58|0
1638547310000|2021-12-03 16:01:50|5684.23|5684.23|5684.23|5684.23|5684.23|5684.23|5684.23|5684.23|0
1638547320000|2021-12-03 16:02:00|5684.58|5684.58|5684.94|5684.94|5684.94|5684.94|5684.58|5684.58|0
1638547330000|2021-12-03 16:02:10|5685.29|5685.29|5686.58|5686.58|5686.58|5686.58|5685.29|5685.29|0
1638547340000|2021-12-03 16:02:20|5685.88|5685.88|5687.45|5687.45|5687.45|5687.45|5685.88|5685.88|0
1638547360000|2021-12-03 16:02:40|5687.2|5687.2|5685.45|5685.45|5687.2|5687.2|5685.45|5685.45|0
1638547370000|2021-12-03 16:02:50|5684.74|5684.74|5686.15|5686.15|5686.15|5686.15|5684.74|5684.74|0
1638547380000|2021-12-03 16:03:00|5685.45|5685.45|5686.15|5686.15|5686.15|5686.15|5685.45|5685.45|0
1638547390000|2021-12-03 16:03:10|5685.91|5685.91|5685.79|5685.79|5685.91|5685.91|5685.79|5685.79|0
1638547400000|2021-12-03 16:03:20|5685.44|5685.44|5686.14|5686.14|5686.14|5686.14|5685.44|5685.44|0
1638547410000|2021-12-03 16:03:30|5685.08|5685.08|5684.83|5684.83|5685.08|5685.08|5684.83|5684.83|0
1638547430000|2021-12-03 16:03:50|5684.5|5684.5|5683.91|5683.91|5684.5|5684.5|5683.91|5683.91|0
1638547440000|2021-12-03 16:04:00|5684.26|5684.26|5684.26|5684.26|5684.26|5684.26|5684.26|5684.26|0
1638547450000|2021-12-03 16:04:10|5684.6|5684.6|5684.35|5684.35|5684.6|5684.6|5684.35|5684.35|0
1638547480000|2021-12-03 16:04:40|5684.47|5684.47|5684.47|5684.47|5684.47|5684.47|5684.47|5684.47|0
1638547490000|2021-12-03 16:04:50|5684.82|5684.82|5683.97|5683.97|5684.82|5684.82|5683.62|5683.62|0
1638547500000|2021-12-03 16:05:00|5683.62|5683.62|5683.28|5683.28|5683.62|5683.62|5683.28|5683.28|0
1638547520000|2021-12-03 16:05:20|5682.93|5682.93|5683.63|5683.63|5683.63|5683.63|5682.93|5682.93|0
1638547530000|2021-12-03 16:05:30|5683.28|5683.28|5683.03|5683.03|5683.28|5683.28|5683.03|5683.03|0
1638547550000|2021-12-03 16:05:50|5683.38|5683.38|5683.38|5683.38|5683.38|5683.38|5683.38|5683.38|0
1638547560000|2021-12-03 16:06:00|5683.1|5683.1|5683.1|5683.1|5683.1|5683.1|5683.1|5683.1|0
1638547570000|2021-12-03 16:06:10|5682.75|5682.75|5682.75|5682.75|5682.75|5682.75|5682.75|5682.75|0
1638547580000|2021-12-03 16:06:20|5682.41|5682.41|5683.1|5683.1|5683.1|5683.1|5682.41|5682.41|0
1638547590000|2021-12-03 16:06:30|5682.43|5682.43|5682.07|5682.07|5682.43|5682.43|5682.07|5682.07|0
1638547620000|2021-12-03 16:07:00|5682.78|5682.78|5684.07|5684.07|5684.07|5684.07|5682.78|5682.78|0
1638547640000|2021-12-03 16:07:20|5684.78|5684.78|5685.48|5685.48|5685.48|5685.48|5684.78|5684.78|0
1638547680000|2021-12-03 16:08:00|5685.82|5685.82|5685.82|5685.82|5685.82|5685.82|5685.82|5685.82|0
1638547700000|2021-12-03 16:08:20|5686.07|5686.07|5686.07|5686.07|5686.07|5686.07|5686.07|5686.07|0
1638547730000|2021-12-03 16:08:50|5685.39|5685.39|5686.07|5686.07|5686.07|5686.07|5685.39|5685.39|0
1638547770000|2021-12-03 16:09:30|5686.32|5686.32|5686.57|5686.57|5686.57|5686.57|5686.32|5686.32|0
1638547780000|2021-12-03 16:09:40|5686.92|5686.92|5687.39|5687.39|5687.39|5687.39|5686.69|5686.69|0
1638547800000|2021-12-03 16:10:00|5688.1|5688.1|5688.1|5688.1|5688.1|5688.1|5688.1|5688.1|0
1638547830000|2021-12-03 16:10:30|5687.39|5687.39|5687.39|5687.39|5687.39|5687.39|5687.39|5687.39|0
1638547840000|2021-12-03 16:10:40|5686.69|5686.69|5685.98|5685.98|5686.69|5686.69|5685.98|5685.98|0
1638547860000|2021-12-03 16:11:00|5686.23|5686.23|5686.23|5686.23|5686.23|5686.23|5686.23|5686.23|0
1638547870000|2021-12-03 16:11:10|5686.94|5686.94|5686.94|5686.94|5686.94|5686.94|5686.94|5686.94|0
1638547900000|2021-12-03 16:11:40|5686.66|5686.66|5686.1|5686.1|5686.66|5686.66|5686.1|5686.1|0
1638547920000|2021-12-03 16:12:00|5686.33|5686.33|5686.33|5686.33|5686.33|5686.33|5686.33|5686.33|0
1638547930000|2021-12-03 16:12:10|5686.67|5686.67|5686.67|5686.67|5686.67|5686.67|5686.67|5686.67|0
1638547940000|2021-12-03 16:12:20|5686.42|5686.42|5685.72|5685.72|5686.42|5686.42|5685.72|5685.72|0
1638547960000|2021-12-03 16:12:40|5685.38|5685.38|5685.38|5685.38|5685.38|5685.38|5685.38|5685.38|0
1638547970000|2021-12-03 16:12:50|5685.66|5685.66|5685.66|5685.66|5685.66|5685.66|5685.66|5685.66|0
1638547980000|2021-12-03 16:13:00|5685.9|5685.9|5686.61|5686.61|5686.61|5686.61|5685.9|5685.9|0
1638547990000|2021-12-03 16:13:10|5686.33|5686.33|5685.29|5685.29|5686.33|5686.33|5685.29|5685.29|0
1638548000000|2021-12-03 16:13:20|5686.7|5686.7|5686.7|5686.7|5686.7|5686.7|5686.7|5686.7|0
1638548020000|2021-12-03 16:13:40|5685.99|5685.99|5685.99|5685.99|5685.99|5685.99|5685.99|5685.99|0
1638548030000|2021-12-03 16:13:50|5686.11|5686.11|5685.99|5685.99|5686.11|5686.11|5685.99|5685.99|0
1638548060000|2021-12-03 16:14:20|5686.23|5686.23|5686.23|5686.23|5686.23|5686.23|5686.23|5686.23|0
1638548090000|2021-12-03 16:14:50|5686.75|5686.75|5687.09|5687.09|5687.09|5687.09|5686.75|5686.75|0
1638548100000|2021-12-03 16:15:00|5687.8|5687.8|5687.8|5687.8|5687.8|5687.8|5687.8|5687.8|0
1638548120000|2021-12-03 16:15:20|5687.09|5687.09|5687.09|5687.09|5687.09|5687.09|5687.09|5687.09|0
1638548140000|2021-12-03 16:15:40|5686.86|5686.86|5686.86|5686.86|5686.86|5686.86|5686.86|5686.86|0
1638548150000|2021-12-03 16:15:50|5686.61|5686.61|5685.79|5685.79|5686.61|5686.61|5685.45|5685.45|0
1638548160000|2021-12-03 16:16:00|5686.49|5686.49|5686.49|5686.49|5686.49|5686.49|5686.49|5686.49|0
1638548170000|2021-12-03 16:16:10|5686.16|5686.16|5686.16|5686.16|5686.16|5686.16|5686.16|5686.16|0
1638548220000|2021-12-03 16:17:00|5685.45|5685.45|5685.45|5685.45|5685.45|5685.45|5685.45|5685.45|0
1638548230000|2021-12-03 16:17:10|5686.16|5686.16|5685.91|5685.91|5686.16|5686.16|5684.74|5684.74|0
1638548240000|2021-12-03 16:17:20|5685.2|5685.2|5685.2|5685.2|5685.2|5685.2|5685.2|5685.2|0
1638548250000|2021-12-03 16:17:30|5685.91|5685.91|5685.66|5685.66|5685.91|5685.91|5685.66|5685.66|0
1638548260000|2021-12-03 16:17:40|5685.54|5685.54|5685.54|5685.54|5685.54|5685.54|5685.54|5685.54|0
1638548270000|2021-12-03 16:17:50|5684.83|5684.83|5685.79|5685.79|5685.79|5685.79|5684.83|5684.83|0
1638548280000|2021-12-03 16:18:00|5686.04|5686.04|5686.04|5686.04|5686.04|5686.04|5686.04|5686.04|0
1638548300000|2021-12-03 16:18:20|5685.33|5685.33|5685.33|5685.33|5685.33|5685.33|5685.33|5685.33|0
1638548320000|2021-12-03 16:18:40|5687.45|5687.45|5687.45|5687.45|5687.45|5687.45|5687.45|5687.45|0
1638548330000|2021-12-03 16:18:50|5688.16|5688.16|5688.16|5688.16|5688.16|5688.16|5688.16|5688.16|0
1638548350000|2021-12-03 16:19:10|5688.5|5688.5|5688.5|5688.5|5688.5|5688.5|5688.5|5688.5|0
1638548360000|2021-12-03 16:19:20|5688.83|5688.83|5689.54|5689.54|5689.54|5689.54|5688.83|5688.83|0
1638548370000|2021-12-03 16:19:30|5689.79|5689.79|5689.79|5689.79|5689.79|5689.79|5689.79|5689.79|0
1638548380000|2021-12-03 16:19:40|5690.04|5690.04|5690.04|5690.04|5690.04|5690.04|5690.04|5690.04|0
1638548390000|2021-12-03 16:19:50|5690.29|5690.29|5690.29|5690.29|5690.29|5690.29|5690.29|5690.29|0
1638548400000|2021-12-03 16:20:00|5689.58|5689.58|5688.63|5688.63|5689.58|5689.58|5688.63|5688.63|0
1638548420000|2021-12-03 16:20:20|5689.33|5689.33|5689.58|5689.58|5689.58|5689.58|5689.33|5689.33|0
1638548440000|2021-12-03 16:20:40|5690.29|5690.29|5690.99|5690.99|5690.99|5690.99|5689.58|5689.58|0
1638548450000|2021-12-03 16:20:50|5690.29|5690.29|5690.29|5690.29|5690.99|5690.99|5690.29|5690.29|0
1638548460000|2021-12-03 16:21:00|5690.62|5690.62|5690.62|5690.62|5690.62|5690.62|5690.62|5690.62|0
1638548470000|2021-12-03 16:21:10|5690.87|5690.87|5691.58|5691.58|5691.58|5691.58|5690.87|5690.87|0
1638548480000|2021-12-03 16:21:20|5691.7|5691.7|5692.65|5692.65|5692.65|5692.65|5691.7|5691.7|0
1638548510000|2021-12-03 16:21:50|5693.36|5693.36|5690.53|5690.53|5693.36|5693.36|5690.53|5690.53|0
1638548520000|2021-12-03 16:22:00|5690.28|5690.28|5690.28|5690.28|5690.99|5690.99|5690.28|5690.28|0
1638548530000|2021-12-03 16:22:10|5689.95|5689.95|5689.95|5689.95|5689.95|5689.95|5689.95|5689.95|0
1638548540000|2021-12-03 16:22:20|5689.67|5689.67|5690.09|5690.09|5690.09|5690.09|5689.39|5689.39|0
1638548550000|2021-12-03 16:22:30|5690.37|5690.37|5689.42|5689.42|5690.37|5690.37|5688.71|5688.71|0
1638548560000|2021-12-03 16:22:40|5690.12|5690.12|5689.42|5689.42|5690.12|5690.12|5689.42|5689.42|0
1638548570000|2021-12-03 16:22:50|5690.12|5690.12|5689.42|5689.42|5690.12|5690.12|5689.42|5689.42|0
1638548580000|2021-12-03 16:23:00|5690.83|5690.83|5689.08|5689.08|5690.83|5690.83|5689.08|5689.08|0
1638548590000|2021-12-03 16:23:10|5689.31|5689.31|5689.08|5689.08|5689.31|5689.31|5689.08|5689.08|0
1638548600000|2021-12-03 16:23:20|5688.37|5688.37|5688.37|5688.37|5688.37|5688.37|5688.37|5688.37|0
1638548610000|2021-12-03 16:23:30|5689.08|5689.08|5689.08|5689.08|5689.08|5689.08|5689.08|5689.08|0
1638548620000|2021-12-03 16:23:40|5689.31|5689.31|5689.31|5689.31|5689.31|5689.31|5689.31|5689.31|0
1638548630000|2021-12-03 16:23:50|5689.43|5689.43|5689.43|5689.43|5689.43|5689.43|5689.43|5689.43|0
1638548650000|2021-12-03 16:24:10|5689.18|5689.18|5689.18|5689.18|5689.18|5689.18|5688.47|5688.47|0
1638548670000|2021-12-03 16:24:30|5688.47|5688.47|5689.18|5689.18|5689.18|5689.18|5688.47|5688.47|0
1638548700000|2021-12-03 16:25:00|5689.89|5689.89|5689.3|5689.3|5689.89|5689.89|5689.18|5689.18|0
1638548710000|2021-12-03 16:25:10|5689.55|5689.55|5689.55|5689.55|5689.55|5689.55|5689.55|5689.55|0
1638548730000|2021-12-03 16:25:30|5689.43|5689.43|5689.43|5689.43|5689.43|5689.43|5689.43|5689.43|0
1638548770000|2021-12-03 16:26:10|5689.31|5689.31|5689.31|5689.31|5689.31|5689.31|5689.31|5689.31|0
1638548780000|2021-12-03 16:26:20|5689.03|5689.03|5689.03|5689.03|5689.03|5689.03|5689.03|5689.03|0
1638548800000|2021-12-03 16:26:40|5689.15|5689.15|5689.15|5689.15|5689.15|5689.15|5689.15|5689.15|0
1638548810000|2021-12-03 16:26:50|5688.44|5688.44|5689.15|5689.15|5689.15|5689.15|5688.44|5688.44|0
1638548820000|2021-12-03 16:27:00|5689.86|5689.86|5689.15|5689.15|5689.86|5689.86|5689.15|5689.15|0
1638548840000|2021-12-03 16:27:20|5689.86|5689.86|5691.97|5691.97|5691.97|5691.97|5689.86|5689.86|0
1638548850000|2021-12-03 16:27:30|5692.68|5692.68|5693.15|5693.15|5693.15|5693.15|5692.31|5692.31|0
1638548860000|2021-12-03 16:27:40|5693.43|5693.43|5690.75|5690.75|5693.43|5693.43|5690.75|5690.75|0
1638548870000|2021-12-03 16:27:50|5692.17|5692.17|5692.87|5692.87|5692.87|5692.87|5692.17|5692.17|0
1638548880000|2021-12-03 16:28:00|5692.64|5692.64|5691.93|5691.93|5692.64|5692.64|5691.93|5691.93|0
1638548890000|2021-12-03 16:28:10|5692.64|5692.64|5692.4|5692.4|5692.64|5692.64|5692.29|5692.29|0
1638548900000|2021-12-03 16:28:20|5691.7|5691.7|5692.4|5692.4|5692.4|5692.4|5691.7|5691.7|0
1638548910000|2021-12-03 16:28:30|5692.65|5692.65|5694.45|5694.45|5694.45|5694.45|5692.65|5692.65|0
1638548920000|2021-12-03 16:28:40|5694.2|5694.2|5694.45|5694.45|5694.45|5694.45|5694.2|5694.2|0
1638548930000|2021-12-03 16:28:50|5693.74|5693.74|5693.37|5693.37|5693.74|5693.74|5693.37|5693.37|0
1638548940000|2021-12-03 16:29:00|5693.49|5693.49|5689.96|5689.96|5693.49|5693.49|5689.96|5689.96|0
1638548950000|2021-12-03 16:29:10|5690.67|5690.67|5689.5|5689.5|5690.67|5690.67|5689.25|5689.25|0
1638548960000|2021-12-03 16:29:20|5690.21|5690.21|5689.16|5689.16|5690.21|5690.21|5688.46|5688.46|0
1638548970000|2021-12-03 16:29:30|5689.87|5689.87|5691.25|5691.25|5692.55|5692.55|5689.87|5689.87|0
1638548980000|2021-12-03 16:29:40|5691.96|5691.96|5695.05|5695.05|5695.53|5695.53|5691.96|5691.96|0
1638548990000|2021-12-03 16:29:50|5695.76|5695.76|5696.22|5696.22|5696.92|5696.92|5695.05|5695.05|0
1638778500000|2021-12-06 08:15:00|5739.78|5739.78|5740.91|5740.91|5740.91|5740.91|5739.5|5739.5|0
1638778510000|2021-12-06 08:15:10|5739.5|5739.5|5738.79|5738.79|5739.5|5739.5|5738.79|5738.79|0
1638778520000|2021-12-06 08:15:20|5739.5|5739.5|5739.92|5739.92|5740.2|5740.2|5739.5|5739.5|0
1638778540000|2021-12-06 08:15:40|5738.51|5738.51|5740.63|5740.63|5740.63|5740.63|5738.51|5738.51|0
1638778560000|2021-12-06 08:16:00|5741.34|5741.34|5742.38|5742.38|5742.38|5742.38|5741.34|5741.34|0
1638778580000|2021-12-06 08:16:20|5743.09|5743.09|5744.5|5744.5|5744.5|5744.5|5743.09|5743.09|0
1638778600000|2021-12-06 08:16:40|5743.79|5743.79|5741.5|5741.5|5743.79|5743.79|5741.5|5741.5|0
1638778610000|2021-12-06 08:16:50|5741.22|5741.22|5741.56|5741.56|5741.56|5741.56|5741.22|5741.22|0
1638778620000|2021-12-06 08:17:00|5742.02|5742.02|5742.02|5742.02|5742.02|5742.02|5742.02|5742.02|0
1638778630000|2021-12-06 08:17:10|5743.44|5743.44|5743.2|5743.2|5743.44|5743.44|5743.2|5743.2|0
1638778640000|2021-12-06 08:17:20|5742.97|5742.97|5743.32|5743.32|5743.32|5743.32|5742.97|5742.97|0
1638778650000|2021-12-06 08:17:30|5742.61|5742.61|5741.91|5741.91|5742.61|5742.61|5741.91|5741.91|0
1638778660000|2021-12-06 08:17:40|5741.2|5741.2|5741.2|5741.2|5741.2|5741.2|5741.2|5741.2|0
1638778700000|2021-12-06 08:18:20|5741.08|5741.08|5740.97|5740.97|5741.08|5741.08|5740.97|5740.97|0
1638778710000|2021-12-06 08:18:30|5741.32|5741.32|5740.17|5740.17|5741.32|5741.32|5740.17|5740.17|0
1638778730000|2021-12-06 08:18:50|5740.41|5740.41|5740.41|5740.41|5740.41|5740.41|5740.41|5740.41|0
1638778760000|2021-12-06 08:19:20|5739.7|5739.7|5739.47|5739.47|5739.7|5739.7|5739.47|5739.47|0
1638778770000|2021-12-06 08:19:30|5738.76|5738.76|5738.64|5738.64|5738.99|5738.99|5738.64|5738.64|0
1638778780000|2021-12-06 08:19:40|5738.29|5738.29|5738.29|5738.29|5738.29|5738.29|5738.29|5738.29|0
1638778800000|2021-12-06 08:20:00|5737.74|5737.74|5737.74|5737.74|5737.74|5737.74|5737.74|5737.74|0
1638778860000|2021-12-06 08:21:00|5737.46|5737.46|5737.46|5737.46|5737.46|5737.46|5737.46|5737.46|0
1638778870000|2021-12-06 08:21:10|5736.46|5736.46|5734.37|5734.37|5736.46|5736.46|5734.37|5734.37|0
1638778880000|2021-12-06 08:21:20|5734.71|5734.71|5736.12|5736.12|5736.12|5736.12|5734.71|5734.71|0
1638778890000|2021-12-06 08:21:30|5737.54|5737.54|5736.83|5736.83|5737.54|5737.54|5736.83|5736.83|0
1638778900000|2021-12-06 08:21:40|5735.83|5735.83|5737.34|5737.34|5737.34|5737.34|5735.83|5735.83|0
1638778910000|2021-12-06 08:21:50|5737.09|5737.09|5737.34|5737.34|5737.34|5737.34|5737.09|5737.09|0
1638778920000|2021-12-06 08:22:00|5738.05|5738.05|5738.05|5738.05|5738.05|5738.05|5738.05|5738.05|0
1638778930000|2021-12-06 08:22:10|5736.64|5736.64|5737.34|5737.34|5737.34|5737.34|5736.64|5736.64|0
1638778950000|2021-12-06 08:22:30|5737.11|5737.11|5737.11|5737.11|5737.11|5737.11|5737.11|5737.11|0
1638778960000|2021-12-06 08:22:40|5737.81|5737.81|5736.4|5736.4|5737.81|5737.81|5736.4|5736.4|0
1638778980000|2021-12-06 08:23:00|5736.29|5736.29|5736.29|5736.29|5736.29|5736.29|5736.29|5736.29|0
1638778990000|2021-12-06 08:23:10|5736.52|5736.52|5736.52|5736.52|5736.52|5736.52|5736.52|5736.52|0
1638779000000|2021-12-06 08:23:20|5736.87|5736.87|5736.87|5736.87|5736.87|5736.87|5736.87|5736.87|0
1638779040000|2021-12-06 08:24:00|5736.59|5736.59|5736.31|5736.31|5736.59|5736.59|5736.31|5736.31|0
1638779070000|2021-12-06 08:24:30|5734.19|5734.19|5735.61|5735.61|5735.61|5735.61|5734.19|5734.19|0
1638779080000|2021-12-06 08:24:40|5735.27|5735.27|5735.27|5735.27|5735.27|5735.27|5735.27|5735.27|0
1638779090000|2021-12-06 08:24:50|5734.93|5734.93|5734.22|5734.22|5734.93|5734.93|5733.52|5733.52|0
1638779100000|2021-12-06 08:25:00|5733.52|5733.52|5733.75|5733.75|5734.46|5734.46|5733.52|5733.52|0
1638779120000|2021-12-06 08:25:20|5735.16|5735.16|5735.87|5735.87|5735.87|5735.87|5735.16|5735.16|0
1638779130000|2021-12-06 08:25:30|5734.46|5734.46|5734.18|5734.18|5734.46|5734.46|5734.18|5734.18|0
1638779140000|2021-12-06 08:25:40|5733.47|5733.47|5733.47|5733.47|5734.18|5734.18|5733.47|5733.47|0
1638779150000|2021-12-06 08:25:50|5732.76|5732.76|5730.34|5730.34|5732.76|5732.76|5729.63|5729.63|0
1638779160000|2021-12-06 08:26:00|5731.04|5731.04|5730.69|5730.69|5731.04|5731.04|5730.69|5730.69|0
1638779170000|2021-12-06 08:26:10|5732.1|5732.1|5731.4|5731.4|5732.1|5732.1|5731.4|5731.4|0
1638779180000|2021-12-06 08:26:20|5731.06|5731.06|5731.06|5731.06|5731.06|5731.06|5731.06|5731.06|0
1638779220000|2021-12-06 08:27:00|5731.4|5731.4|5731.4|5731.4|5731.4|5731.4|5731.4|5731.4|0
1638779230000|2021-12-06 08:27:10|5732.81|5732.81|5733.49|5733.49|5733.49|5733.49|5732.81|5732.81|0
1638779240000|2021-12-06 08:27:20|5732.78|5732.78|5732.78|5732.78|5732.78|5732.78|5732.78|5732.78|0
1638779250000|2021-12-06 08:27:30|5733.49|5733.49|5734.19|5734.19|5734.19|5734.19|5732.78|5732.78|0
1638779290000|2021-12-06 08:28:10|5733.96|5733.96|5733.96|5733.96|5733.96|5733.96|5733.96|5733.96|0
1638779300000|2021-12-06 08:28:20|5734.24|5734.24|5733.45|5733.45|5734.24|5734.24|5733.45|5733.45|0
1638779310000|2021-12-06 08:28:30|5732.75|5732.75|5732.75|5732.75|5732.75|5732.75|5732.75|5732.75|0
1638779380000|2021-12-06 08:29:40|5733.42|5733.42|5733.42|5733.42|5733.42|5733.42|5733.42|5733.42|0
1638779390000|2021-12-06 08:29:50|5734.13|5734.13|5734.13|5734.13|5734.13|5734.13|5734.13|5734.13|0
1638779400000|2021-12-06 08:30:00|5734.41|5734.41|5733|5733|5734.41|5734.41|5733|5733|0
1638779420000|2021-12-06 08:30:20|5732.88|5732.88|5732.88|5732.88|5732.88|5732.88|5732.88|5732.88|0
1638779440000|2021-12-06 08:30:40|5732.17|5732.17|5732.17|5732.17|5732.17|5732.17|5732.17|5732.17|0
1638779460000|2021-12-06 08:31:00|5731.93|5731.93|5733.59|5733.59|5733.59|5733.59|5731.93|5731.93|0
1638779470000|2021-12-06 08:31:10|5735|5735|5735|5735|5735|5735|5735|5735|0
1638779510000|2021-12-06 08:31:50|5735.25|5735.25|5736.3|5736.3|5736.3|5736.3|5735.25|5735.25|0
1638779520000|2021-12-06 08:32:00|5735.6|5735.6|5735.6|5735.6|5735.6|5735.6|5735.6|5735.6|0
1638779560000|2021-12-06 08:32:40|5735.26|5735.26|5735.26|5735.26|5735.26|5735.26|5735.26|5735.26|0
1638779580000|2021-12-06 08:33:00|5734.55|5734.55|5734.55|5734.55|5734.55|5734.55|5734.55|5734.55|0
1638779600000|2021-12-06 08:33:20|5734.27|5734.27|5733.93|5733.93|5734.27|5734.27|5733.93|5733.93|0
1638779620000|2021-12-06 08:33:40|5733.23|5733.23|5733.23|5733.23|5733.23|5733.23|5733.23|5733.23|0
1638779630000|2021-12-06 08:33:50|5732.52|5732.52|5732.52|5732.52|5732.52|5732.52|5732.52|5732.52|0
1638779640000|2021-12-06 08:34:00|5733.23|5733.23|5733.23|5733.23|5733.23|5733.23|5733.23|5733.23|0
1638779650000|2021-12-06 08:34:10|5733.57|5733.57|5733.57|5733.57|5733.57|5733.57|5733.57|5733.57|0
1638779760000|2021-12-06 08:36:00|5734.27|5734.27|5733.81|5733.81|5734.27|5734.27|5733.81|5733.81|0
1638779770000|2021-12-06 08:36:10|5733.13|5733.13|5733.13|5733.13|5733.13|5733.13|5733.13|5733.13|0
1638779820000|2021-12-06 08:37:00|5733.83|5733.83|5733.13|5733.13|5733.83|5733.83|5733.13|5733.13|0
1638779860000|2021-12-06 08:37:40|5734.54|5734.54|5734.54|5734.54|5734.54|5734.54|5734.54|5734.54|0
1638779880000|2021-12-06 08:38:00|5734.42|5734.42|5734.42|5734.42|5734.42|5734.42|5734.42|5734.42|0
1638779930000|2021-12-06 08:38:50|5735.1|5735.1|5735.1|5735.1|5735.1|5735.1|5735.1|5735.1|0
1638779940000|2021-12-06 08:39:00|5733.69|5733.69|5733.69|5733.69|5733.69|5733.69|5733.69|5733.69|0
1638779950000|2021-12-06 08:39:10|5732.98|5732.98|5732.28|5732.28|5732.98|5732.98|5732.28|5732.28|0
1638779960000|2021-12-06 08:39:20|5732.98|5732.98|5732.98|5732.98|5732.98|5732.98|5732.98|5732.98|0
1638779990000|2021-12-06 08:39:50|5732.7|5732.7|5732.7|5732.7|5732.7|5732.7|5732.7|5732.7|0
1638780000000|2021-12-06 08:40:00|5732.47|5732.47|5731.79|5731.79|5732.47|5732.47|5731.79|5731.79|0
1638780030000|2021-12-06 08:40:30|5731.56|5731.56|5731.79|5731.79|5731.79|5731.79|5731.56|5731.56|0
1638780040000|2021-12-06 08:40:40|5731.56|5731.56|5731.56|5731.56|5731.56|5731.56|5731.56|5731.56|0
1638780050000|2021-12-06 08:40:50|5731.91|5731.91|5732.03|5732.03|5732.03|5732.03|5731.91|5731.91|0
1638780060000|2021-12-06 08:41:00|5731.91|5731.91|5731.91|5731.91|5731.91|5731.91|5731.91|5731.91|0
1638780070000|2021-12-06 08:41:10|5731.66|5731.66|5731.66|5731.66|5731.66|5731.66|5731.66|5731.66|0
1638780100000|2021-12-06 08:41:40|5731.43|5731.43|5731.43|5731.43|5731.43|5731.43|5731.43|5731.43|0
1638780130000|2021-12-06 08:42:10|5731.15|5731.15|5730.81|5730.81|5731.15|5731.15|5730.81|5730.81|0
1638780140000|2021-12-06 08:42:20|5730.69|5730.69|5730.69|5730.69|5730.69|5730.69|5730.69|5730.69|0
1638780190000|2021-12-06 08:43:10|5732.11|5732.11|5732.11|5732.11|5732.11|5732.11|5732.11|5732.11|0
1638780210000|2021-12-06 08:43:30|5732.35|5732.35|5732.35|5732.35|5732.35|5732.35|5732.35|5732.35|0
1638780250000|2021-12-06 08:44:10|5732.11|5732.11|5731.29|5731.29|5732.11|5732.11|5731.29|5731.29|0
1638780260000|2021-12-06 08:44:20|5729.88|5729.88|5729.88|5729.88|5729.88|5729.88|5729.88|5729.88|0
1638780280000|2021-12-06 08:44:40|5729.76|5729.76|5729.76|5729.76|5729.76|5729.76|5729.76|5729.76|0
1638780290000|2021-12-06 08:44:50|5730.46|5730.46|5730.46|5730.46|5730.46|5730.46|5730.46|5730.46|0
1638780300000|2021-12-06 08:45:00|5730.8|5730.8|5731.51|5731.51|5731.51|5731.51|5730.8|5730.8|0
1638780350000|2021-12-06 08:45:50|5731.23|5731.23|5730.55|5730.55|5731.23|5731.23|5730.55|5730.55|0
1638780360000|2021-12-06 08:46:00|5730.06|5730.06|5729.69|5729.69|5730.39|5730.39|5729.69|5729.69|0
1638780480000|2021-12-06 08:48:00|5729.94|5729.94|5729.94|5729.94|5729.94|5729.94|5729.94|5729.94|0
1638780490000|2021-12-06 08:48:10|5729.47|5729.47|5729.12|5729.12|5729.47|5729.47|5729.12|5729.12|0
1638780500000|2021-12-06 08:48:20|5729.4|5729.4|5729.4|5729.4|5729.4|5729.4|5729.4|5729.4|0
1638780510000|2021-12-06 08:48:30|5728.69|5728.69|5730.1|5730.1|5730.1|5730.1|5728.69|5728.69|0
1638780560000|2021-12-06 08:49:20|5727.99|5727.99|5730.1|5730.1|5730.1|5730.1|5727.99|5727.99|0
1638780600000|2021-12-06 08:50:00|5730.34|5730.34|5731.04|5731.04|5731.04|5731.04|5730.34|5730.34|0
1638780610000|2021-12-06 08:50:10|5730.34|5730.34|5730.34|5730.34|5730.34|5730.34|5730.34|5730.34|0
1638780630000|2021-12-06 08:50:30|5730.59|5730.59|5730.59|5730.59|5730.59|5730.59|5730.59|5730.59|0
1638780690000|2021-12-06 08:51:30|5730.87|5730.87|5730.68|5730.68|5731.48|5731.48|5730.68|5730.68|0
1638780700000|2021-12-06 08:51:40|5730.91|5730.91|5730.91|5730.91|5730.91|5730.91|5730.91|5730.91|0
1638780720000|2021-12-06 08:52:00|5730.2|5730.2|5730.2|5730.2|5730.2|5730.2|5730.2|5730.2|0
1638780750000|2021-12-06 08:52:30|5729.93|5729.93|5728.97|5728.97|5729.93|5729.93|5728.97|5728.97|0
1638780800000|2021-12-06 08:53:20|5728.26|5728.26|5728.26|5728.26|5728.26|5728.26|5728.26|5728.26|0
1638780840000|2021-12-06 08:54:00|5726.85|5726.85|5725.81|5725.81|5726.85|5726.85|5725.81|5725.81|0
1638780850000|2021-12-06 08:54:10|5725.1|5725.1|5725.81|5725.81|5725.81|5725.81|5725.1|5725.1|0
1638780860000|2021-12-06 08:54:20|5725.1|5725.1|5725.1|5725.1|5725.1|5725.1|5725.1|5725.1|0
1638780900000|2021-12-06 08:55:00|5724.76|5724.76|5725.1|5725.1|5725.1|5725.1|5724.76|5724.76|0
1638780910000|2021-12-06 08:55:10|5724.82|5724.82|5724.54|5724.54|5724.82|5724.82|5724.54|5724.54|0
1638780930000|2021-12-06 08:55:30|5724.26|5724.26|5724.26|5724.26|5724.26|5724.26|5724.26|5724.26|0
1638781040000|2021-12-06 08:57:20|5724.97|5724.97|5724.97|5724.97|5724.97|5724.97|5724.26|5724.26|0
1638781050000|2021-12-06 08:57:30|5725.68|5725.68|5725.68|5725.68|5725.68|5725.68|5723.56|5723.56|0
1638781080000|2021-12-06 08:58:00|5725.44|5725.44|5725.91|5725.91|5725.91|5725.91|5725.44|5725.44|0
1638781100000|2021-12-06 08:58:20|5725.79|5725.79|5725.79|5725.79|5725.79|5725.79|5725.79|5725.79|0
1638781140000|2021-12-06 08:59:00|5725.09|5725.09|5725.09|5725.09|5725.09|5725.09|5725.09|5725.09|0
1638781180000|2021-12-06 08:59:40|5725.5|5725.5|5726.92|5726.92|5726.92|5726.92|5725.5|5725.5|0
1638781190000|2021-12-06 08:59:50|5726.68|5726.68|5726.68|5726.68|5726.68|5726.68|5726.68|5726.68|0
1638781320000|2021-12-06 09:02:00|5727.02|5727.02|5727.02|5727.02|5727.02|5727.02|5727.02|5727.02|0
1638781350000|2021-12-06 09:02:30|5726.79|5726.79|5726.79|5726.79|5726.79|5726.79|5726.79|5726.79|0
1638781360000|2021-12-06 09:02:40|5726.08|5726.08|5726.08|5726.08|5726.08|5726.08|5726.08|5726.08|0
1638781400000|2021-12-06 09:03:20|5725.8|5725.8|5725.8|5725.8|5725.8|5725.8|5725.8|5725.8|0
1638781450000|2021-12-06 09:04:10|5725.55|5725.55|5725.3|5725.3|5725.55|5725.55|5725.3|5725.3|0
1638781470000|2021-12-06 09:04:30|5725.55|5725.55|5725.09|5725.09|5725.55|5725.55|5724.74|5724.74|0
1638781490000|2021-12-06 09:04:50|5724.81|5724.81|5724.81|5724.81|5724.81|5724.81|5724.81|5724.81|0
1638781530000|2021-12-06 09:05:30|5726.22|5726.22|5726.45|5726.45|5726.45|5726.45|5726.22|5726.22|0
1638781570000|2021-12-06 09:06:10|5727.16|5727.16|5727.16|5727.16|5727.16|5727.16|5727.16|5727.16|0
1638781580000|2021-12-06 09:06:20|5725.75|5725.75|5725.75|5725.75|5725.75|5725.75|5725.75|5725.75|0
1638781600000|2021-12-06 09:06:40|5725.47|5725.47|5725.47|5725.47|5725.47|5725.47|5725.47|5725.47|0
1638781610000|2021-12-06 09:06:50|5724.79|5724.79|5724.79|5724.79|5724.79|5724.79|5724.79|5724.79|0
1638781620000|2021-12-06 09:07:00|5724.21|5724.21|5724.21|5724.21|5724.21|5724.21|5724.21|5724.21|0
1638781630000|2021-12-06 09:07:10|5723.5|5723.5|5723.5|5723.5|5723.5|5723.5|5723.5|5723.5|0
1638781700000|2021-12-06 09:08:20|5723.62|5723.62|5723.62|5723.62|5723.62|5723.62|5723.62|5723.62|0
1638781710000|2021-12-06 09:08:30|5723.37|5723.37|5723.37|5723.37|5723.37|5723.37|5723.37|5723.37|0
1638781730000|2021-12-06 09:08:50|5723.62|5723.62|5723.62|5723.62|5723.62|5723.62|5723.62|5723.62|0
1638781740000|2021-12-06 09:09:00|5723.38|5723.38|5723.38|5723.38|5723.38|5723.38|5723.38|5723.38|0
1638781780000|2021-12-06 09:09:40|5723.62|5723.62|5723.62|5723.62|5723.62|5723.62|5723.62|5723.62|0
1638781790000|2021-12-06 09:09:50|5723.34|5723.34|5723.34|5723.34|5723.34|5723.34|5723.34|5723.34|0
1638781840000|2021-12-06 09:10:40|5724.04|5724.04|5724.04|5724.04|5724.04|5724.04|5724.04|5724.04|0
1638781870000|2021-12-06 09:11:10|5724.38|5724.38|5724.38|5724.38|5724.38|5724.38|5724.38|5724.38|0
1638781900000|2021-12-06 09:11:40|5724.04|5724.04|5724.04|5724.04|5724.04|5724.04|5724.04|5724.04|0
1638781910000|2021-12-06 09:11:50|5723.77|5723.77|5723.77|5723.77|5723.77|5723.77|5723.77|5723.77|0
1638781930000|2021-12-06 09:12:10|5724.1|5724.1|5724.1|5724.1|5724.1|5724.1|5724.1|5724.1|0
1638781950000|2021-12-06 09:12:30|5722.69|5722.69|5722.69|5722.69|5722.69|5722.69|5722.69|5722.69|0
1638782120000|2021-12-06 09:15:20|5722.81|5722.81|5722.81|5722.81|5722.81|5722.81|5722.81|5722.81|0
1638782130000|2021-12-06 09:15:30|5722.53|5722.53|5722.53|5722.53|5722.53|5722.53|5722.53|5722.53|0
1638782160000|2021-12-06 09:16:00|5722.03|5722.03|5722.74|5722.74|5722.74|5722.74|5722.03|5722.03|0
1638782180000|2021-12-06 09:16:20|5722.49|5722.49|5722.49|5722.49|5722.49|5722.49|5722.49|5722.49|0
1638782210000|2021-12-06 09:16:50|5722.96|5722.96|5722.96|5722.96|5722.96|5722.96|5722.96|5722.96|0
1638782240000|2021-12-06 09:17:20|5722.68|5722.68|5722.68|5722.68|5722.68|5722.68|5722.68|5722.68|0
1638782250000|2021-12-06 09:17:30|5723.38|5723.38|5723.5|5723.5|5723.5|5723.5|5723.38|5723.38|0
1638782260000|2021-12-06 09:17:40|5722.82|5722.82|5722.82|5722.82|5722.82|5722.82|5722.82|5722.82|0
1638782300000|2021-12-06 09:18:20|5722.54|5722.54|5722.54|5722.54|5722.54|5722.54|5722.54|5722.54|0
1638782330000|2021-12-06 09:18:50|5722.82|5722.82|5722.82|5722.82|5722.82|5722.82|5722.82|5722.82|0
1638782350000|2021-12-06 09:19:10|5721.88|5721.88|5721.88|5721.88|5721.88|5721.88|5721.88|5721.88|0
1638782390000|2021-12-06 09:19:50|5721.54|5721.54|5721.21|5721.21|5721.54|5721.54|5721.21|5721.21|0
1638782400000|2021-12-06 09:20:00|5721.54|5721.54|5721.54|5721.54|5721.54|5721.54|5721.54|5721.54|0
1638782410000|2021-12-06 09:20:10|5721.05|5721.05|5721.05|5721.05|5721.05|5721.05|5721.05|5721.05|0
1638782430000|2021-12-06 09:20:30|5721.33|5721.33|5721.33|5721.33|5721.33|5721.33|5721.33|5721.33|0
1638782440000|2021-12-06 09:20:40|5721.61|5721.61|5722.31|5722.31|5722.31|5722.31|5721.61|5721.61|0
1638782450000|2021-12-06 09:20:50|5721.61|5721.61|5721.61|5721.61|5721.61|5721.61|5721.61|5721.61|0
1638782470000|2021-12-06 09:21:10|5722.31|5722.31|5722.81|5722.81|5722.81|5722.81|5722.31|5722.31|0
1638782480000|2021-12-06 09:21:20|5723.04|5723.04|5722.81|5722.81|5723.04|5723.04|5722.81|5722.81|0
1638782490000|2021-12-06 09:21:30|5722.93|5722.93|5722.93|5722.93|5722.93|5722.93|5722.93|5722.93|0
1638782500000|2021-12-06 09:21:40|5723.04|5723.04|5723.16|5723.16|5723.16|5723.16|5723.04|5723.04|0
1638782510000|2021-12-06 09:21:50|5722.48|5722.48|5722.83|5722.83|5722.83|5722.83|5722.48|5722.48|0
1638782520000|2021-12-06 09:22:00|5723.17|5723.17|5723.17|5723.17|5723.17|5723.17|5723.17|5723.17|0
1638782540000|2021-12-06 09:22:20|5722.46|5722.46|5722.46|5722.46|5722.46|5722.46|5722.46|5722.46|0
1638782550000|2021-12-06 09:22:30|5722.7|5722.7|5722.7|5722.7|5722.7|5722.7|5722.7|5722.7|0
1638782560000|2021-12-06 09:22:40|5721.99|5721.99|5721.99|5721.99|5721.99|5721.99|5721.99|5721.99|0
1638782570000|2021-12-06 09:22:50|5721.29|5721.29|5722.7|5722.7|5722.7|5722.7|5721.29|5721.29|0
1638782580000|2021-12-06 09:23:00|5722.93|5722.93|5723.21|5723.21|5723.21|5723.21|5722.93|5722.93|0
1638782600000|2021-12-06 09:23:20|5722.87|5722.87|5723.21|5723.21|5723.21|5723.21|5722.87|5722.87|0
1638782610000|2021-12-06 09:23:30|5722.5|5722.5|5721.52|5721.52|5722.5|5722.5|5721.52|5721.52|0
1638782630000|2021-12-06 09:23:50|5722.23|5722.23|5722.23|5722.23|5722.23|5722.23|5722.23|5722.23|0
1638782640000|2021-12-06 09:24:00|5721.18|5721.18|5721.18|5721.18|5721.18|5721.18|5721.18|5721.18|0
1638782650000|2021-12-06 09:24:10|5720.83|5720.83|5721.17|5721.17|5721.17|5721.17|5720.83|5720.83|0
1638782660000|2021-12-06 09:24:20|5720.46|5720.46|5720.18|5720.18|5720.46|5720.46|5720.18|5720.18|0
1638782670000|2021-12-06 09:24:30|5720.42|5720.42|5720.42|5720.42|5720.42|5720.42|5720.42|5720.42|0
1638782690000|2021-12-06 09:24:50|5719.01|5719.01|5719.01|5719.01|5719.01|5719.01|5719.01|5719.01|0
1638782760000|2021-12-06 09:26:00|5718.33|5718.33|5718.33|5718.33|5718.33|5718.33|5718.33|5718.33|0
1638782780000|2021-12-06 09:26:20|5717.13|5717.13|5716.42|5716.42|5717.13|5717.13|5716.42|5716.42|0
1638782790000|2021-12-06 09:26:30|5718.54|5718.54|5718.54|5718.54|5718.54|5718.54|5718.54|5718.54|0
1638782860000|2021-12-06 09:27:40|5717.83|5717.83|5717.13|5717.13|5717.83|5717.83|5717.13|5717.13|0
1638782880000|2021-12-06 09:28:00|5715.95|5715.95|5715.95|5715.95|5715.95|5715.95|5715.95|5715.95|0
1638782910000|2021-12-06 09:28:30|5715.24|5715.24|5715.24|5715.24|5715.24|5715.24|5715.24|5715.24|0
1638782920000|2021-12-06 09:28:40|5713.83|5713.83|5713.13|5713.13|5713.83|5713.83|5713.13|5713.13|0
1638782930000|2021-12-06 09:28:50|5713.24|5713.24|5713.24|5713.24|5713.24|5713.24|5713.24|5713.24|0
1638782940000|2021-12-06 09:29:00|5713.36|5713.36|5712.65|5712.65|5713.36|5713.36|5712.65|5712.65|0
1638782950000|2021-12-06 09:29:10|5713.36|5713.36|5713.36|5713.36|5713.36|5713.36|5713.36|5713.36|0
1638782970000|2021-12-06 09:29:30|5713.48|5713.48|5713.48|5713.48|5713.48|5713.48|5713.48|5713.48|0
1638783000000|2021-12-06 09:30:00|5712.77|5712.77|5712.43|5712.43|5712.77|5712.77|5712.43|5712.43|0
1638783020000|2021-12-06 09:30:20|5712.77|5712.77|5713.11|5713.11|5713.11|5713.11|5712.77|5712.77|0
1638783030000|2021-12-06 09:30:30|5712.74|5712.74|5712.74|5712.74|5712.74|5712.74|5712.74|5712.74|0
1638783060000|2021-12-06 09:31:00|5712.36|5712.36|5712.36|5712.36|5712.36|5712.36|5712.36|5712.36|0
1638783100000|2021-12-06 09:31:40|5711.66|5711.66|5711.54|5711.54|5711.66|5711.66|5711.54|5711.54|0
1638783110000|2021-12-06 09:31:50|5711.42|5711.42|5711.54|5711.54|5711.54|5711.54|5711.42|5711.42|0
1638783130000|2021-12-06 09:32:10|5711.82|5711.82|5712.33|5712.33|5712.33|5712.33|5711.82|5711.82|0
1638783150000|2021-12-06 09:32:30|5712.57|5712.57|5712.57|5712.57|5712.57|5712.57|5712.57|5712.57|0
1638783160000|2021-12-06 09:32:40|5713.27|5713.27|5713.27|5713.27|5713.27|5713.27|5713.27|5713.27|0
1638783190000|2021-12-06 09:33:10|5713.61|5713.61|5713.61|5713.61|5713.61|5713.61|5713.61|5713.61|0
1638783200000|2021-12-06 09:33:20|5714.36|5714.36|5714.7|5714.7|5714.7|5714.7|5714.36|5714.36|0
1638783290000|2021-12-06 09:34:50|5714.45|5714.45|5714.45|5714.45|5714.45|5714.45|5714.45|5714.45|0
1638783310000|2021-12-06 09:35:10|5714.56|5714.56|5714.56|5714.56|5714.56|5714.56|5714.56|5714.56|0
1638783360000|2021-12-06 09:36:00|5714.22|5714.22|5714.22|5714.22|5714.22|5714.22|5714.22|5714.22|0
1638783400000|2021-12-06 09:36:40|5713.89|5713.89|5713.89|5713.89|5713.89|5713.89|5713.89|5713.89|0
1638783410000|2021-12-06 09:36:50|5714.59|5714.59|5714.59|5714.59|5714.59|5714.59|5714.59|5714.59|0
1638783430000|2021-12-06 09:37:10|5715.3|5715.3|5716|5716|5716|5716|5715.3|5715.3|0
1638783440000|2021-12-06 09:37:20|5714.59|5714.59|5714.59|5714.59|5714.59|5714.59|5714.59|5714.59|0
1638783460000|2021-12-06 09:37:40|5713.89|5713.89|5713.89|5713.89|5713.89|5713.89|5713.89|5713.89|0
1638783480000|2021-12-06 09:38:00|5713.18|5713.18|5712.22|5712.22|5713.89|5713.89|5711.79|5711.79|0
1638783490000|2021-12-06 09:38:10|5711.51|5711.51|5711.51|5711.51|5711.51|5711.51|5711.51|5711.51|0
1638783500000|2021-12-06 09:38:20|5710.8|5710.8|5710.8|5710.8|5710.8|5710.8|5710.8|5710.8|0
1638783510000|2021-12-06 09:38:30|5710.69|5710.69|5710.57|5710.57|5710.69|5710.69|5710.57|5710.57|0
1638783520000|2021-12-06 09:38:40|5709.82|5709.82|5709.82|5709.82|5709.82|5709.82|5709.82|5709.82|0
1638783540000|2021-12-06 09:39:00|5709.55|5709.55|5709.27|5709.27|5709.55|5709.55|5709.27|5709.27|0
1638783550000|2021-12-06 09:39:10|5709.03|5709.03|5709.03|5709.03|5709.03|5709.03|5709.03|5709.03|0
1638783560000|2021-12-06 09:39:20|5708.69|5708.69|5708.69|5708.69|5708.69|5708.69|5708.69|5708.69|0
1638783580000|2021-12-06 09:39:40|5708.81|5708.81|5708.93|5708.93|5708.93|5708.93|5708.81|5708.81|0
1638783600000|2021-12-06 09:40:00|5708.69|5708.69|5708.22|5708.22|5708.69|5708.69|5707.99|5707.99|0
1638783610000|2021-12-06 09:40:10|5707.52|5707.52|5707.18|5707.18|5707.52|5707.52|5707.18|5707.18|0
1638783630000|2021-12-06 09:40:30|5707.52|5707.52|5708.56|5708.56|5708.56|5708.56|5707.52|5707.52|0
1638783640000|2021-12-06 09:40:40|5708.9|5708.9|5708.9|5708.9|5708.9|5708.9|5708.9|5708.9|0
1638783720000|2021-12-06 09:42:00|5709.61|5709.61|5709.85|5709.85|5709.85|5709.85|5709.61|5709.61|0
1638783730000|2021-12-06 09:42:10|5710.56|5710.56|5710.56|5710.56|5710.56|5710.56|5710.56|5710.56|0
1638783760000|2021-12-06 09:42:40|5710.06|5710.06|5710.56|5710.56|5710.56|5710.56|5710.06|5710.06|0
1638783790000|2021-12-06 09:43:10|5709.15|5709.15|5709.15|5709.15|5709.15|5709.15|5709.15|5709.15|0
1638783820000|2021-12-06 09:43:40|5708.81|5708.81|5708.81|5708.81|5708.81|5708.81|5708.81|5708.81|0
1638783850000|2021-12-06 09:44:10|5710.22|5710.22|5708.81|5708.81|5710.22|5710.22|5708.81|5708.81|0
1638783860000|2021-12-06 09:44:20|5708.47|5708.47|5708.47|5708.47|5708.47|5708.47|5708.47|5708.47|0
1638783880000|2021-12-06 09:44:40|5709.18|5709.18|5709.18|5709.18|5709.18|5709.18|5709.18|5709.18|0
1638783890000|2021-12-06 09:44:50|5709.46|5709.46|5709.18|5709.18|5709.46|5709.46|5709.18|5709.18|0
1638783920000|2021-12-06 09:45:20|5708.47|5708.47|5708.47|5708.47|5708.47|5708.47|5708.47|5708.47|0
1638783940000|2021-12-06 09:45:40|5708.22|5708.22|5708.22|5708.22|5708.22|5708.22|5708.22|5708.22|0
1638783950000|2021-12-06 09:45:50|5708.93|5708.93|5708.93|5708.93|5708.93|5708.93|5708.93|5708.93|0
1638783970000|2021-12-06 09:46:10|5708.22|5708.22|5707.77|5707.77|5708.22|5708.22|5707.77|5707.77|0
1638784030000|2021-12-06 09:47:10|5708.47|5708.47|5708.47|5708.47|5708.47|5708.47|5708.47|5708.47|0
1638784100000|2021-12-06 09:48:20|5708.71|5708.71|5708.71|5708.71|5708.71|5708.71|5708.71|5708.71|0
1638784130000|2021-12-06 09:48:50|5709.41|5709.41|5709.41|5709.41|5709.41|5709.41|5709.41|5709.41|0
1638784200000|2021-12-06 09:50:00|5710.16|5710.16|5710.16|5710.16|5710.41|5710.41|5709.7|5709.7|0
1638784210000|2021-12-06 09:50:10|5710.86|5710.86|5711.57|5711.57|5711.57|5711.57|5710.86|5710.86|0
1638784220000|2021-12-06 09:50:20|5711.69|5711.69|5712.39|5712.39|5712.39|5712.39|5711.69|5711.69|0
1638784260000|2021-12-06 09:51:00|5712.28|5712.28|5712.28|5712.28|5712.28|5712.28|5712.28|5712.28|0
1638784270000|2021-12-06 09:51:10|5712.39|5712.39|5711.9|5711.9|5712.39|5712.39|5711.9|5711.9|0
1638784290000|2021-12-06 09:51:30|5710.48|5710.48|5709.78|5709.78|5710.48|5710.48|5709.78|5709.78|0
1638784300000|2021-12-06 09:51:40|5709.43|5709.43|5709.43|5709.43|5709.43|5709.43|5709.43|5709.43|0
1638784310000|2021-12-06 09:51:50|5709.18|5709.18|5709.43|5709.43|5709.43|5709.43|5709.18|5709.18|0
1638784340000|2021-12-06 09:52:20|5708.72|5708.72|5708.44|5708.44|5708.72|5708.72|5708.44|5708.44|0
1638784350000|2021-12-06 09:52:30|5707.74|5707.74|5707.74|5707.74|5707.74|5707.74|5707.74|5707.74|0
1638784360000|2021-12-06 09:52:40|5708.44|5708.44|5708.44|5708.44|5708.44|5708.44|5708.44|5708.44|0
1638784370000|2021-12-06 09:52:50|5707.74|5707.74|5707.74|5707.74|5707.74|5707.74|5707.74|5707.74|0
1638784400000|2021-12-06 09:53:20|5707.46|5707.46|5707.46|5707.46|5707.46|5707.46|5707.46|5707.46|0
1638784410000|2021-12-06 09:53:30|5708.16|5708.16|5708.16|5708.16|5708.16|5708.16|5708.16|5708.16|0
1638784500000|2021-12-06 09:55:00|5709.12|5709.12|5708.78|5708.78|5709.12|5709.12|5708.78|5708.78|0
1638784510000|2021-12-06 09:55:10|5709.06|5709.06|5709.06|5709.06|5709.06|5709.06|5709.06|5709.06|0
1638784540000|2021-12-06 09:55:40|5708.35|5708.35|5709.1|5709.1|5709.1|5709.1|5708.35|5708.35|0
1638784550000|2021-12-06 09:55:50|5711.22|5711.22|5711.5|5711.5|5711.5|5711.5|5711.22|5711.22|0
1638784560000|2021-12-06 09:56:00|5711.84|5711.84|5711.6|5711.6|5711.84|5711.84|5711.6|5711.6|0
1638784590000|2021-12-06 09:56:30|5712.31|5712.31|5713.72|5713.72|5713.72|5713.72|5712.31|5712.31|0
1638784600000|2021-12-06 09:56:40|5713.01|5713.01|5713.01|5713.01|5713.01|5713.01|5713.01|5713.01|0
1638784610000|2021-12-06 09:56:50|5713.69|5713.69|5714.53|5714.53|5714.53|5714.53|5713.69|5713.69|0
1638784640000|2021-12-06 09:57:20|5714.81|5714.81|5714.81|5714.81|5714.81|5714.81|5714.81|5714.81|0
1638784650000|2021-12-06 09:57:30|5714.56|5714.56|5714.56|5714.56|5714.56|5714.56|5714.56|5714.56|0
1638784670000|2021-12-06 09:57:50|5714.79|5714.79|5715.5|5715.5|5715.5|5715.5|5714.79|5714.79|0
1638784680000|2021-12-06 09:58:00|5716.2|5716.2|5716.2|5716.2|5716.2|5716.2|5716.2|5716.2|0
1638784690000|2021-12-06 09:58:10|5716.7|5716.7|5716.7|5716.7|5716.7|5716.7|5716.7|5716.7|0
1638784700000|2021-12-06 09:58:20|5717.45|5717.45|5717.7|5717.7|5717.7|5717.7|5717.45|5717.45|0
1638784710000|2021-12-06 09:58:30|5717.2|5717.2|5717.2|5717.2|5717.9|5717.9|5717.2|5717.2|0
1638784740000|2021-12-06 09:59:00|5717.9|5717.9|5718.61|5718.61|5718.61|5718.61|5717.9|5717.9|0
1638784790000|2021-12-06 09:59:50|5718.27|5718.27|5718.27|5718.27|5718.27|5718.27|5718.27|5718.27|0
1638784800000|2021-12-06 10:00:00|5718.98|5718.98|5718.98|5718.98|5718.98|5718.98|5718.27|5718.27|0
1638784810000|2021-12-06 10:00:10|5718.74|5718.74|5718.47|5718.47|5718.74|5718.74|5718.47|5718.47|0
1638784830000|2021-12-06 10:00:30|5717.76|5717.76|5717.76|5717.76|5717.76|5717.76|5717.76|5717.76|0
1638784840000|2021-12-06 10:00:40|5717.05|5717.05|5717.05|5717.05|5717.05|5717.05|5717.05|5717.05|0
1638784850000|2021-12-06 10:00:50|5716.77|5716.77|5716.77|5716.77|5716.77|5716.77|5716.77|5716.77|0
1638784860000|2021-12-06 10:01:00|5716.07|5716.07|5716.07|5716.07|5716.07|5716.07|5716.07|5716.07|0
1638784890000|2021-12-06 10:01:30|5715.95|5715.95|5715.95|5715.95|5715.95|5715.95|5715.95|5715.95|0
1638784900000|2021-12-06 10:01:40|5715.67|5715.67|5715.67|5715.67|5715.67|5715.67|5715.67|5715.67|0
1638784910000|2021-12-06 10:01:50|5715.33|5715.33|5715.33|5715.33|5715.33|5715.33|5715.33|5715.33|0
1638784920000|2021-12-06 10:02:00|5715.67|5715.67|5715.67|5715.67|5715.67|5715.67|5715.67|5715.67|0
1638784940000|2021-12-06 10:02:20|5715.91|5715.91|5716.61|5716.61|5716.61|5716.61|5715.91|5715.91|0
1638784950000|2021-12-06 10:02:30|5715.91|5715.91|5715.91|5715.91|5715.91|5715.91|5715.91|5715.91|0
1638784980000|2021-12-06 10:03:00|5715.63|5715.63|5715.16|5715.16|5715.63|5715.63|5715.16|5715.16|0
1638784990000|2021-12-06 10:03:10|5715.04|5715.04|5715.04|5715.04|5715.04|5715.04|5715.04|5715.04|0
1638785030000|2021-12-06 10:03:50|5715.38|5715.38|5715.38|5715.38|5715.38|5715.38|5715.38|5715.38|0
1638785070000|2021-12-06 10:04:30|5715.1|5715.1|5715.1|5715.1|5715.1|5715.1|5715.1|5715.1|0
1638785090000|2021-12-06 10:04:50|5715.38|5715.38|5715.38|5715.38|5715.38|5715.38|5715.38|5715.38|0
1638785150000|2021-12-06 10:05:50|5716.09|5716.09|5716.09|5716.09|5716.09|5716.09|5716.09|5716.09|0
1638785210000|2021-12-06 10:06:50|5716.83|5716.83|5716.83|5716.83|5716.83|5716.83|5716.83|5716.83|0
1638785230000|2021-12-06 10:07:10|5716.13|5716.13|5716.13|5716.13|5716.13|5716.13|5716.13|5716.13|0
1638785240000|2021-12-06 10:07:20|5715.45|5715.45|5716.16|5716.16|5716.16|5716.16|5715.45|5715.45|0
1638785290000|2021-12-06 10:08:10|5715.81|5715.81|5715.69|5715.69|5715.81|5715.81|5715.69|5715.69|0
1638785310000|2021-12-06 10:08:30|5716.4|5716.4|5716.51|5716.51|5716.51|5716.51|5716.4|5716.4|0
1638785350000|2021-12-06 10:09:10|5715.81|5715.81|5715.81|5715.81|5715.81|5715.81|5715.81|5715.81|0
1638785390000|2021-12-06 10:09:50|5715.1|5715.1|5715.1|5715.1|5715.1|5715.1|5715.1|5715.1|0
1638785410000|2021-12-06 10:10:10|5715.81|5715.81|5715.81|5715.81|5715.81|5715.81|5715.81|5715.81|0
1638785450000|2021-12-06 10:10:50|5715.31|5715.31|5716.72|5716.72|5716.72|5716.72|5715.31|5715.31|0
1638785460000|2021-12-06 10:11:00|5716.01|5716.01|5716.72|5716.72|5716.72|5716.72|5716.01|5716.01|0
1638785500000|2021-12-06 10:11:40|5717.43|5717.43|5717.71|5717.71|5717.71|5717.71|5717.43|5717.43|0
1638785520000|2021-12-06 10:12:00|5719.37|5719.37|5719.37|5719.37|5719.37|5719.37|5719.37|5719.37|0
1638785570000|2021-12-06 10:12:50|5719.48|5719.48|5720.28|5720.28|5720.28|5720.28|5719.48|5719.48|0
1638785580000|2021-12-06 10:13:00|5720.99|5720.99|5720.99|5720.99|5720.99|5720.99|5720.99|5720.99|0
1638785590000|2021-12-06 10:13:10|5721.69|5721.69|5721.69|5721.69|5721.69|5721.69|5721.69|5721.69|0
1638785600000|2021-12-06 10:13:20|5722.03|5722.03|5722.03|5722.03|5722.03|5722.03|5722.03|5722.03|0
1638785620000|2021-12-06 10:13:40|5722.78|5722.78|5723.48|5723.48|5723.48|5723.48|5722.78|5722.78|0
1638785660000|2021-12-06 10:14:20|5723.25|5723.25|5723.25|5723.25|5723.25|5723.25|5723.25|5723.25|0
1638785680000|2021-12-06 10:14:40|5724.66|5724.66|5723.95|5723.95|5724.66|5724.66|5723.95|5723.95|0
1638785690000|2021-12-06 10:14:50|5724.66|5724.66|5724.66|5724.66|5724.66|5724.66|5724.66|5724.66|0
1638785700000|2021-12-06 10:15:00|5723.95|5723.95|5723.25|5723.25|5723.95|5723.95|5723.25|5723.25|0
1638785710000|2021-12-06 10:15:10|5723.95|5723.95|5723.95|5723.95|5723.95|5723.95|5723.95|5723.95|0
1638785730000|2021-12-06 10:15:30|5724.66|5724.66|5724.66|5724.66|5724.66|5724.66|5724.66|5724.66|0
1638785740000|2021-12-06 10:15:40|5725.01|5725.01|5729.84|5729.84|5729.84|5729.84|5725.01|5725.01|0
1638785750000|2021-12-06 10:15:50|5729.56|5729.56|5730.97|5730.97|5730.97|5730.97|5729.56|5729.56|0
1638785760000|2021-12-06 10:16:00|5731.68|5731.68|5730.97|5730.97|5732.38|5732.38|5730.97|5730.97|0
1638785770000|2021-12-06 10:16:10|5731.68|5731.68|5732.38|5732.38|5732.38|5732.38|5731.68|5731.68|0
1638785820000|2021-12-06 10:17:00|5733.09|5733.09|5733.09|5733.09|5733.09|5733.09|5732.38|5732.38|0
1638785830000|2021-12-06 10:17:10|5732.75|5732.75|5732.75|5732.75|5732.75|5732.75|5732.75|5732.75|0
1638785930000|2021-12-06 10:18:50|5733.1|5733.1|5733.1|5733.1|5733.1|5733.1|5733.1|5733.1|0
1638785950000|2021-12-06 10:19:10|5733.8|5733.8|5733.8|5733.8|5733.8|5733.8|5733.8|5733.8|0
1638785960000|2021-12-06 10:19:20|5734.51|5734.51|5735.92|5735.92|5735.92|5735.92|5734.51|5734.51|0
1638785980000|2021-12-06 10:19:40|5735.67|5735.67|5735.67|5735.67|5735.67|5735.67|5735.67|5735.67|0
1638786010000|2021-12-06 10:20:10|5734.26|5734.26|5734.26|5734.26|5734.26|5734.26|5734.26|5734.26|0
1638786030000|2021-12-06 10:20:30|5732.14|5732.14|5732.14|5732.14|5732.14|5732.14|5732.14|5732.14|0
1638786070000|2021-12-06 10:21:10|5732.85|5732.85|5734.26|5734.26|5734.26|5734.26|5732.85|5732.85|0
1638786090000|2021-12-06 10:21:30|5733.56|5733.56|5732.14|5732.14|5733.56|5733.56|5732.14|5732.14|0
1638786120000|2021-12-06 10:22:00|5731.9|5731.9|5732.73|5732.73|5732.73|5732.73|5731.9|5731.9|0
1638786130000|2021-12-06 10:22:10|5732.98|5732.98|5732.98|5732.98|5732.98|5732.98|5732.98|5732.98|0
1638786140000|2021-12-06 10:22:20|5733.32|5733.32|5733.32|5733.32|5733.32|5733.32|5733.32|5733.32|0
1638786170000|2021-12-06 10:22:50|5733.6|5733.6|5733.83|5733.83|5733.83|5733.83|5733.6|5733.6|0
1638786180000|2021-12-06 10:23:00|5734.33|5734.33|5734.33|5734.33|5734.33|5734.33|5734.33|5734.33|0
1638786190000|2021-12-06 10:23:10|5734.61|5734.61|5734.61|5734.61|5734.61|5734.61|5734.61|5734.61|0
1638786210000|2021-12-06 10:23:30|5736.02|5736.02|5736.02|5736.02|5736.02|5736.02|5736.02|5736.02|0
1638786230000|2021-12-06 10:23:50|5736.73|5736.73|5736.73|5736.73|5736.73|5736.73|5736.73|5736.73|0
1638786260000|2021-12-06 10:24:20|5736.61|5736.61|5736.61|5736.61|5736.61|5736.61|5736.61|5736.61|0
1638786280000|2021-12-06 10:24:40|5735.9|5735.9|5735.9|5735.9|5735.9|5735.9|5735.9|5735.9|0
1638786290000|2021-12-06 10:24:50|5735.2|5735.2|5736.61|5736.61|5736.61|5736.61|5735.2|5735.2|0
1638786300000|2021-12-06 10:25:00|5735.9|5735.9|5736.46|5736.46|5736.46|5736.46|5735.9|5735.9|0
1638786310000|2021-12-06 10:25:10|5736.74|5736.74|5736.74|5736.74|5736.74|5736.74|5736.74|5736.74|0
1638786330000|2021-12-06 10:25:30|5737.02|5737.02|5737.02|5737.02|5737.02|5737.02|5737.02|5737.02|0
1638786350000|2021-12-06 10:25:50|5737.73|5737.73|5735.27|5735.27|5737.73|5737.73|5735.27|5735.27|0
1638786360000|2021-12-06 10:26:00|5735.97|5735.97|5735.97|5735.97|5735.97|5735.97|5735.97|5735.97|0
1638786380000|2021-12-06 10:26:20|5734.56|5734.56|5734.56|5734.56|5734.56|5734.56|5734.56|5734.56|0
1638786420000|2021-12-06 10:27:00|5735.97|5735.97|5735.97|5735.97|5735.97|5735.97|5735.97|5735.97|0
1638786440000|2021-12-06 10:27:20|5735.74|5735.74|5735.74|5735.74|5735.74|5735.74|5735.74|5735.74|0
1638786470000|2021-12-06 10:27:50|5735.86|5735.86|5735.86|5735.86|5735.86|5735.86|5735.86|5735.86|0
1638786480000|2021-12-06 10:28:00|5737.24|5737.24|5738.08|5738.08|5738.08|5738.08|5737.24|5737.24|0
1638786490000|2021-12-06 10:28:10|5737.37|5737.37|5737.37|5737.37|5737.37|5737.37|5737.37|5737.37|0
1638786500000|2021-12-06 10:28:20|5737.62|5737.62|5737.62|5737.62|5737.62|5737.62|5737.62|5737.62|0
1638786550000|2021-12-06 10:29:10|5739.28|5739.28|5739.4|5739.4|5739.4|5739.4|5739.28|5739.28|0
1638786580000|2021-12-06 10:29:40|5740.1|5740.1|5739.4|5739.4|5740.1|5740.1|5739.4|5739.4|0
1638786600000|2021-12-06 10:30:00|5739.16|5739.16|5740.58|5740.58|5740.58|5740.58|5739.16|5739.16|0
1638786610000|2021-12-06 10:30:10|5742.69|5742.69|5743.03|5743.03|5743.03|5743.03|5742.69|5742.69|0
1638786630000|2021-12-06 10:30:30|5741.62|5741.62|5742.33|5742.33|5742.33|5742.33|5741.62|5741.62|0
1638786640000|2021-12-06 10:30:40|5741.62|5741.62|5741.62|5741.62|5741.62|5741.62|5741.62|5741.62|0
1638786660000|2021-12-06 10:31:00|5742.33|5742.33|5742.33|5742.33|5742.33|5742.33|5742.33|5742.33|0
1638786670000|2021-12-06 10:31:10|5741.62|5741.62|5740.92|5740.92|5741.62|5741.62|5740.92|5740.92|0
1638786690000|2021-12-06 10:31:30|5740.21|5740.21|5739.27|5739.27|5740.21|5740.21|5739.27|5739.27|0
1638786700000|2021-12-06 10:31:40|5738.93|5738.93|5738.93|5738.93|5738.93|5738.93|5738.93|5738.93|0
1638786720000|2021-12-06 10:32:00|5741.05|5741.05|5741.05|5741.05|5741.05|5741.05|5741.05|5741.05|0
1638786740000|2021-12-06 10:32:20|5740.34|5740.34|5741.76|5741.76|5741.76|5741.76|5740.34|5740.34|0
1638786770000|2021-12-06 10:32:50|5741.99|5741.99|5739.87|5739.87|5741.99|5741.99|5739.87|5739.87|0
1638786800000|2021-12-06 10:33:20|5740.58|5740.58|5740.58|5740.58|5740.58|5740.58|5740.58|5740.58|0
1638786810000|2021-12-06 10:33:30|5741.28|5741.28|5744.4|5744.4|5744.4|5744.4|5741.28|5741.28|0
1638786830000|2021-12-06 10:33:50|5744.15|5744.15|5744.15|5744.15|5744.15|5744.15|5744.15|5744.15|0
1638786840000|2021-12-06 10:34:00|5743.44|5743.44|5742.73|5742.73|5743.44|5743.44|5742.73|5742.73|0
1638786880000|2021-12-06 10:34:40|5742.62|5742.62|5742.62|5742.62|5742.62|5742.62|5742.62|5742.62|0
1638786920000|2021-12-06 10:35:20|5741.91|5741.91|5741.91|5741.91|5741.91|5741.91|5741.91|5741.91|0
1638787040000|2021-12-06 10:37:20|5743.32|5743.32|5741.63|5741.63|5743.32|5743.32|5741.63|5741.63|0
1638787060000|2021-12-06 10:37:40|5742.34|5742.34|5742.34|5742.34|5742.34|5742.34|5742.34|5742.34|0
1638787090000|2021-12-06 10:38:10|5741.63|5741.63|5741.63|5741.63|5741.63|5741.63|5741.63|5741.63|0
1638787150000|2021-12-06 10:39:10|5743.05|5743.05|5743.05|5743.05|5743.05|5743.05|5743.05|5743.05|0
1638787200000|2021-12-06 10:40:00|5743.28|5743.28|5743.28|5743.28|5743.28|5743.28|5743.28|5743.28|0
1638787280000|2021-12-06 10:41:20|5742.53|5742.53|5744.4|5744.4|5744.4|5744.4|5742.53|5742.53|0
1638787290000|2021-12-06 10:41:30|5743.7|5743.7|5744.4|5744.4|5744.4|5744.4|5743.7|5743.7|0
1638787310000|2021-12-06 10:41:50|5742.99|5742.99|5742.99|5742.99|5742.99|5742.99|5742.99|5742.99|0
1638787320000|2021-12-06 10:42:00|5744.4|5744.4|5744.4|5744.4|5744.4|5744.4|5744.4|5744.4|0
1638787340000|2021-12-06 10:42:20|5744.15|5744.15|5744.15|5744.15|5744.15|5744.15|5744.15|5744.15|0
1638787370000|2021-12-06 10:42:50|5743.45|5743.45|5743.45|5743.45|5743.45|5743.45|5742.74|5742.74|0
1638787390000|2021-12-06 10:43:10|5743.33|5743.33|5740.23|5740.23|5743.33|5743.33|5739.52|5739.52|0
1638787410000|2021-12-06 10:43:30|5739.52|5739.52|5738.48|5738.48|5740.23|5740.23|5738.48|5738.48|0
1638787420000|2021-12-06 10:43:40|5738.36|5738.36|5736.24|5736.24|5738.36|5738.36|5736.24|5736.24|0
1638787430000|2021-12-06 10:43:50|5736.13|5736.13|5735.88|5735.88|5736.13|5736.13|5735.88|5735.88|0
1638787450000|2021-12-06 10:44:10|5735.63|5735.63|5735.01|5735.01|5735.63|5735.63|5735.01|5735.01|0
1638787470000|2021-12-06 10:44:30|5734.67|5734.67|5733.72|5733.72|5734.67|5734.67|5733.72|5733.72|0
1638787480000|2021-12-06 10:44:40|5733.44|5733.44|5732.76|5732.76|5733.44|5733.44|5732.76|5732.76|0
1638787510000|2021-12-06 10:45:10|5733.47|5733.47|5733.47|5733.47|5733.47|5733.47|5733.47|5733.47|0
1638787560000|2021-12-06 10:46:00|5734.17|5734.17|5734.17|5734.17|5734.17|5734.17|5734.17|5734.17|0
1638787590000|2021-12-06 10:46:30|5734.51|5734.51|5734.51|5734.51|5734.51|5734.51|5734.51|5734.51|0
1638787610000|2021-12-06 10:46:50|5735.92|5735.92|5735.92|5735.92|5735.92|5735.92|5735.92|5735.92|0
1638787640000|2021-12-06 10:47:20|5736.63|5736.63|5736.63|5736.63|5736.63|5736.63|5736.63|5736.63|0
1638787650000|2021-12-06 10:47:30|5736.86|5736.86|5736.86|5736.86|5736.86|5736.86|5736.86|5736.86|0
1638787660000|2021-12-06 10:47:40|5737.2|5737.2|5737.2|5737.2|5737.2|5737.2|5737.2|5737.2|0
1638787700000|2021-12-06 10:48:20|5738.61|5738.61|5738.61|5738.61|5738.61|5738.61|5738.61|5738.61|0
1638787710000|2021-12-06 10:48:30|5738.5|5738.5|5738.5|5738.5|5738.5|5738.5|5738.5|5738.5|0
1638787720000|2021-12-06 10:48:40|5738.38|5738.38|5738.38|5738.38|5738.38|5738.38|5738.38|5738.38|0
1638787740000|2021-12-06 10:49:00|5738.63|5738.63|5738.38|5738.38|5738.63|5738.63|5738.38|5738.38|0
1638787810000|2021-12-06 10:50:10|5737.67|5737.67|5737.67|5737.67|5737.67|5737.67|5737.67|5737.67|0
1638787820000|2021-12-06 10:50:20|5736.97|5736.97|5736.97|5736.97|5736.97|5736.97|5736.97|5736.97|0
1638787860000|2021-12-06 10:51:00|5736.73|5736.73|5736.73|5736.73|5736.73|5736.73|5736.73|5736.73|0
1638787870000|2021-12-06 10:51:10|5736.39|5736.39|5735.41|5735.41|5736.39|5736.39|5735.41|5735.41|0
1638787880000|2021-12-06 10:51:20|5736.12|5736.12|5736.12|5736.12|5736.12|5736.12|5736.12|5736.12|0
1638787890000|2021-12-06 10:51:30|5734.7|5734.7|5734.7|5734.7|5734.7|5734.7|5734.7|5734.7|0
1638787900000|2021-12-06 10:51:40|5734.46|5734.46|5734.22|5734.22|5734.46|5734.46|5734.22|5734.22|0
1638787960000|2021-12-06 10:52:40|5734.81|5734.81|5734.81|5734.81|5734.81|5734.81|5734.81|5734.81|0
1638787980000|2021-12-06 10:53:00|5736.22|5736.22|5736.22|5736.22|5736.22|5736.22|5736.22|5736.22|0
1638787990000|2021-12-06 10:53:10|5734.81|5734.81|5734.81|5734.81|5734.81|5734.81|5734.81|5734.81|0
1638788000000|2021-12-06 10:53:20|5734.1|5734.1|5734.1|5734.1|5734.1|5734.1|5734.1|5734.1|0
1638788050000|2021-12-06 10:54:10|5734.44|5734.44|5734.44|5734.44|5734.44|5734.44|5734.44|5734.44|0
1638788060000|2021-12-06 10:54:20|5734.94|5734.94|5734.94|5734.94|5734.94|5734.94|5734.94|5734.94|0
1638788070000|2021-12-06 10:54:30|5735.17|5735.17|5735.17|5735.17|5735.17|5735.17|5735.17|5735.17|0
1638788090000|2021-12-06 10:54:50|5738|5738|5738.28|5738.28|5738.28|5738.28|5738|5738|0
1638788100000|2021-12-06 10:55:00|5738.56|5738.56|5738.28|5738.28|5738.56|5738.56|5738.28|5738.28|0
1638788110000|2021-12-06 10:55:10|5738.56|5738.56|5739.05|5739.05|5739.05|5739.05|5738.56|5738.56|0
1638788120000|2021-12-06 10:55:20|5739.39|5739.39|5740.38|5740.38|5740.38|5740.38|5739.39|5739.39|0
1638788170000|2021-12-06 10:56:10|5739.67|5739.67|5739.67|5739.67|5739.67|5739.67|5739.67|5739.67|0
1638788180000|2021-12-06 10:56:20|5738.97|5738.97|5738.97|5738.97|5738.97|5738.97|5738.97|5738.97|0
1638788220000|2021-12-06 10:57:00|5738.69|5738.69|5738.69|5738.69|5738.69|5738.69|5738.69|5738.69|0
1638788250000|2021-12-06 10:57:30|5738.97|5738.97|5738.97|5738.97|5738.97|5738.97|5738.97|5738.97|0
1638788290000|2021-12-06 10:58:10|5739.3|5739.3|5739.3|5739.3|5739.3|5739.3|5739.3|5739.3|0
1638788320000|2021-12-06 10:58:40|5738.6|5738.6|5738.6|5738.6|5738.6|5738.6|5738.6|5738.6|0
1638788340000|2021-12-06 10:59:00|5739.3|5739.3|5739.3|5739.3|5739.3|5739.3|5739.3|5739.3|0
1638788350000|2021-12-06 10:59:10|5739.07|5739.07|5739.07|5739.07|5739.07|5739.07|5739.07|5739.07|0
1638788360000|2021-12-06 10:59:20|5739.19|5739.19|5739.19|5739.19|5739.19|5739.19|5739.19|5739.19|0
1638788380000|2021-12-06 10:59:40|5738.85|5738.85|5737.19|5737.19|5738.85|5738.85|5737.19|5737.19|0
1638788440000|2021-12-06 11:00:40|5739.31|5739.31|5739.31|5739.31|5739.31|5739.31|5739.31|5739.31|0
1638788470000|2021-12-06 11:01:10|5739.8|5739.8|5739.8|5739.8|5739.8|5739.8|5739.8|5739.8|0
1638788500000|2021-12-06 11:01:40|5739.69|5739.69|5739.69|5739.69|5739.69|5739.69|5739.69|5739.69|0
1638788570000|2021-12-06 11:02:50|5738.98|5738.98|5738.98|5738.98|5738.98|5738.98|5738.98|5738.98|0
1638788580000|2021-12-06 11:03:00|5739.1|5739.1|5739.21|5739.21|5739.21|5739.21|5739.1|5739.1|0
1638788600000|2021-12-06 11:03:20|5739.46|5739.46|5739.46|5739.46|5739.46|5739.46|5739.46|5739.46|0
1638788700000|2021-12-06 11:05:00|5741.58|5741.58|5741.35|5741.35|5741.58|5741.58|5741.35|5741.35|0
1638788740000|2021-12-06 11:05:40|5742.05|5742.05|5742.05|5742.05|5742.05|5742.05|5742.05|5742.05|0
1638788770000|2021-12-06 11:06:10|5741.5|5741.5|5741.5|5741.5|5741.5|5741.5|5741.5|5741.5|0
1638788810000|2021-12-06 11:06:50|5742.2|5742.2|5741.5|5741.5|5742.2|5742.2|5741.5|5741.5|0
1638788820000|2021-12-06 11:07:00|5740.79|5740.79|5740.79|5740.79|5740.79|5740.79|5740.79|5740.79|0
1638788830000|2021-12-06 11:07:10|5741.14|5741.14|5741.14|5741.14|5741.14|5741.14|5741.14|5741.14|0
1638788840000|2021-12-06 11:07:20|5740.79|5740.79|5740.79|5740.79|5740.79|5740.79|5740.79|5740.79|0
1638788880000|2021-12-06 11:08:00|5741.5|5741.5|5741.5|5741.5|5741.5|5741.5|5741.5|5741.5|0
1638788890000|2021-12-06 11:08:10|5742.2|5742.2|5742.2|5742.2|5742.2|5742.2|5742.2|5742.2|0
1638788920000|2021-12-06 11:08:40|5742.91|5742.91|5742.91|5742.91|5742.91|5742.91|5742.91|5742.91|0
1638788960000|2021-12-06 11:09:20|5742.66|5742.66|5742.66|5742.66|5742.66|5742.66|5742.66|5742.66|0
1638788970000|2021-12-06 11:09:30|5741.95|5741.95|5741.95|5741.95|5741.95|5741.95|5741.95|5741.95|0
1638789020000|2021-12-06 11:10:20|5742.29|5742.29|5742.29|5742.29|5742.29|5742.29|5742.29|5742.29|0
1638789060000|2021-12-06 11:11:00|5743|5743|5743|5743|5743|5743|5743|5743|0
1638789090000|2021-12-06 11:11:30|5742.29|5742.29|5743.7|5743.7|5743.7|5743.7|5742.29|5742.29|0
1638789120000|2021-12-06 11:12:00|5744.41|5744.41|5745.36|5745.36|5745.61|5745.61|5744.41|5744.41|0
1638789220000|2021-12-06 11:13:40|5744.66|5744.66|5744.66|5744.66|5744.66|5744.66|5744.66|5744.66|0
1638789240000|2021-12-06 11:14:00|5745.36|5745.36|5745.36|5745.36|5745.36|5745.36|5745.36|5745.36|0
1638789270000|2021-12-06 11:14:30|5744.66|5744.66|5744.66|5744.66|5744.66|5744.66|5744.66|5744.66|0
1638789280000|2021-12-06 11:14:40|5744.54|5744.54|5744.77|5744.77|5744.77|5744.77|5744.54|5744.54|0
1638789340000|2021-12-06 11:15:40|5744.07|5744.07|5744.07|5744.07|5744.07|5744.07|5744.07|5744.07|0
1638789380000|2021-12-06 11:16:20|5743.73|5743.73|5743.73|5743.73|5743.73|5743.73|5743.73|5743.73|0
1638789420000|2021-12-06 11:17:00|5743.48|5743.48|5744.19|5744.19|5744.19|5744.19|5743.48|5743.48|0
1638789490000|2021-12-06 11:18:10|5744.53|5744.53|5744.64|5744.64|5744.98|5744.98|5744.53|5744.53|0
1638789510000|2021-12-06 11:18:30|5745.35|5745.35|5744.64|5744.64|5745.35|5745.35|5744.64|5744.64|0
1638789540000|2021-12-06 11:19:00|5745.35|5745.35|5745.35|5745.35|5745.35|5745.35|5745.35|5745.35|0
1638789720000|2021-12-06 11:22:00|5745|5745|5745|5745|5745|5745|5745|5745|0
1638789770000|2021-12-06 11:22:50|5745.35|5745.35|5747.47|5747.47|5747.47|5747.47|5745.35|5745.35|0
1638789800000|2021-12-06 11:23:20|5747.58|5747.58|5748.41|5748.41|5748.41|5748.41|5747.58|5747.58|0
1638789860000|2021-12-06 11:24:20|5748.52|5748.52|5748.52|5748.52|5748.52|5748.52|5748.52|5748.52|0
1638789870000|2021-12-06 11:24:30|5748.86|5748.86|5748.86|5748.86|5748.86|5748.86|5748.86|5748.86|0
1638789890000|2021-12-06 11:24:50|5749.57|5749.57|5748.16|5748.16|5749.57|5749.57|5748.16|5748.16|0
1638789960000|2021-12-06 11:26:00|5747.81|5747.81|5747.81|5747.81|5747.81|5747.81|5747.81|5747.81|0
1638789980000|2021-12-06 11:26:20|5747.69|5747.69|5747.69|5747.69|5747.69|5747.69|5747.69|5747.69|0
1638790040000|2021-12-06 11:27:20|5746.98|5746.98|5746.98|5746.98|5746.98|5746.98|5746.98|5746.98|0
1638790070000|2021-12-06 11:27:50|5746.28|5746.28|5746.28|5746.28|5746.28|5746.28|5746.28|5746.28|0
1638790150000|2021-12-06 11:29:10|5747.69|5747.69|5747.69|5747.69|5747.69|5747.69|5747.69|5747.69|0
1638790180000|2021-12-06 11:29:40|5747.01|5747.01|5746.31|5746.31|5747.01|5747.01|5746.31|5746.31|0
1638790220000|2021-12-06 11:30:20|5746.64|5746.64|5746.64|5746.64|5746.64|5746.64|5746.64|5746.64|0
1638790230000|2021-12-06 11:30:30|5746.99|5746.99|5746.99|5746.99|5746.99|5746.99|5746.99|5746.99|0
1638790280000|2021-12-06 11:31:20|5747.95|5747.95|5747.7|5747.7|5747.95|5747.95|5747.7|5747.7|0
1638790350000|2021-12-06 11:32:30|5746.99|5746.99|5746.99|5746.99|5746.99|5746.99|5746.99|5746.99|0
1638790370000|2021-12-06 11:32:50|5746.76|5746.76|5746.76|5746.76|5746.76|5746.76|5746.76|5746.76|0
1638790430000|2021-12-06 11:33:50|5746.88|5746.88|5746.63|5746.63|5746.88|5746.88|5746.63|5746.63|0
1638790440000|2021-12-06 11:34:00|5747.33|5747.33|5747.33|5747.33|5747.33|5747.33|5747.33|5747.33|0
1638790450000|2021-12-06 11:34:10|5746.63|5746.63|5746.63|5746.63|5746.63|5746.63|5746.63|5746.63|0
1638790490000|2021-12-06 11:34:50|5746.38|5746.38|5746.38|5746.38|5746.38|5746.38|5746.38|5746.38|0
1638790520000|2021-12-06 11:35:20|5746.1|5746.1|5746.1|5746.1|5746.1|5746.1|5746.1|5746.1|0
1638790540000|2021-12-06 11:35:40|5746.81|5746.81|5746.81|5746.81|5746.81|5746.81|5746.81|5746.81|0
1638790550000|2021-12-06 11:35:50|5747.51|5747.51|5747.79|5747.79|5747.79|5747.79|5747.51|5747.51|0
1638790570000|2021-12-06 11:36:10|5748.29|5748.29|5748.29|5748.29|5748.29|5748.29|5748.29|5748.29|0
1638790630000|2021-12-06 11:37:10|5747.29|5747.29|5748.54|5748.54|5748.54|5748.54|5747.29|5747.29|0
1638790640000|2021-12-06 11:37:20|5748.29|5748.29|5748.29|5748.29|5748.29|5748.29|5748.29|5748.29|0
1638790670000|2021-12-06 11:37:50|5746.88|5746.88|5747.58|5747.58|5747.58|5747.58|5746.88|5746.88|0
1638790680000|2021-12-06 11:38:00|5747.33|5747.33|5746.22|5746.22|5747.33|5747.33|5746.22|5746.22|0
1638790690000|2021-12-06 11:38:10|5745.51|5745.51|5745.51|5745.51|5745.51|5745.51|5745.51|5745.51|0
1638790760000|2021-12-06 11:39:20|5745.23|5745.23|5745.23|5745.23|5745.23|5745.23|5745.23|5745.23|0
1638790770000|2021-12-06 11:39:30|5744.88|5744.88|5744.61|5744.61|5744.88|5744.88|5744.61|5744.61|0
1638790780000|2021-12-06 11:39:40|5743.52|5743.52|5743.52|5743.52|5743.52|5743.52|5743.52|5743.52|0
1638790840000|2021-12-06 11:40:40|5742.81|5742.81|5742.8|5742.8|5742.81|5742.81|5741.82|5741.82|0
1638790850000|2021-12-06 11:40:50|5743.05|5743.05|5743.05|5743.05|5743.05|5743.05|5743.05|5743.05|0
1638790890000|2021-12-06 11:41:30|5742.8|5742.8|5742.05|5742.05|5742.8|5742.8|5742.05|5742.05|0
1638790900000|2021-12-06 11:41:40|5741.71|5741.71|5741.71|5741.71|5741.71|5741.71|5741.71|5741.71|0
1638791030000|2021-12-06 11:43:50|5741.44|5741.44|5743.13|5743.13|5743.13|5743.13|5741.44|5741.44|0
1638791080000|2021-12-06 11:44:40|5742.42|5742.42|5742.42|5742.42|5742.42|5742.42|5742.42|5742.42|0
1638791090000|2021-12-06 11:44:50|5741.71|5741.71|5741.71|5741.71|5741.71|5741.71|5741.71|5741.71|0
1638791120000|2021-12-06 11:45:20|5742.42|5742.42|5742.42|5742.42|5742.42|5742.42|5742.42|5742.42|0
1638791170000|2021-12-06 11:46:10|5742.67|5742.67|5742.92|5742.92|5742.92|5742.92|5742.67|5742.67|0
1638791180000|2021-12-06 11:46:20|5742.21|5742.21|5742.21|5742.21|5742.21|5742.21|5742.21|5742.21|0
1638791200000|2021-12-06 11:46:40|5742.49|5742.49|5743.05|5743.05|5743.05|5743.05|5742.49|5742.49|0
1638791210000|2021-12-06 11:46:50|5742.8|5742.8|5743.64|5743.64|5743.64|5743.64|5742.8|5742.8|0
1638791220000|2021-12-06 11:47:00|5744.34|5744.34|5744.16|5744.16|5745.05|5745.05|5743.64|5743.64|0
1638791270000|2021-12-06 11:47:50|5743.91|5743.91|5743.91|5743.91|5743.91|5743.91|5743.91|5743.91|0
1638791300000|2021-12-06 11:48:20|5744.16|5744.16|5745.58|5745.58|5745.58|5745.58|5744.16|5744.16|0
1638791320000|2021-12-06 11:48:40|5746.99|5746.99|5747.69|5747.69|5747.69|5747.69|5746.99|5746.99|0
1638791350000|2021-12-06 11:49:10|5746.28|5746.28|5746.28|5746.28|5746.28|5746.28|5746.28|5746.28|0
1638791370000|2021-12-06 11:49:30|5746.99|5746.99|5746.28|5746.28|5746.99|5746.99|5746.28|5746.28|0
1638791390000|2021-12-06 11:49:50|5746.03|5746.03|5745.33|5745.33|5746.03|5746.03|5745.33|5745.33|0
1638791400000|2021-12-06 11:50:00|5745.44|5745.44|5745.44|5745.44|5745.44|5745.44|5745.44|5745.44|0
1638791410000|2021-12-06 11:50:10|5745.79|5745.79|5746.29|5746.29|5746.29|5746.29|5745.79|5745.79|0
1638791420000|2021-12-06 11:50:20|5747|5747|5747|5747|5747|5747|5747|5747|0
1638791440000|2021-12-06 11:50:40|5746.75|5746.75|5746.75|5746.75|5746.75|5746.75|5746.75|5746.75|0
1638791450000|2021-12-06 11:50:50|5746.5|5746.5|5746.5|5746.5|5746.5|5746.5|5746.5|5746.5|0
1638791470000|2021-12-06 11:51:10|5746.25|5746.25|5746.16|5746.16|5746.5|5746.5|5746.16|5746.16|0
1638791480000|2021-12-06 11:51:20|5745.91|5745.91|5745.21|5745.21|5745.91|5745.91|5745.21|5745.21|0
1638791490000|2021-12-06 11:51:30|5744.96|5744.96|5744.96|5744.96|5744.96|5744.96|5744.96|5744.96|0
1638791500000|2021-12-06 11:51:40|5744.25|5744.25|5744.25|5744.25|5744.25|5744.25|5744.25|5744.25|0
1638791580000|2021-12-06 11:53:00|5743.55|5743.55|5743.55|5743.55|5743.55|5743.55|5743.55|5743.55|0
1638791590000|2021-12-06 11:53:10|5743.3|5743.3|5742.12|5742.12|5743.3|5743.3|5742.12|5742.12|0
1638791600000|2021-12-06 11:53:20|5741.88|5741.88|5741.88|5741.88|5741.88|5741.88|5741.88|5741.88|0
1638791640000|2021-12-06 11:54:00|5741.63|5741.63|5741.63|5741.63|5741.63|5741.63|5741.63|5741.63|0
1638791660000|2021-12-06 11:54:20|5741.38|5741.38|5741.38|5741.38|5741.38|5741.38|5741.38|5741.38|0
1638791680000|2021-12-06 11:54:40|5741.26|5741.26|5741.26|5741.26|5741.26|5741.26|5741.26|5741.26|0
1638791710000|2021-12-06 11:55:10|5741.38|5741.38|5741.38|5741.38|5741.38|5741.38|5741.38|5741.38|0
1638791770000|2021-12-06 11:56:10|5740.67|5740.67|5740.67|5740.67|5740.67|5740.67|5740.67|5740.67|0
1638791780000|2021-12-06 11:56:20|5741.38|5741.38|5741.49|5741.49|5741.49|5741.49|5741.38|5741.38|0
1638791820000|2021-12-06 11:57:00|5741|5741|5741.7|5741.7|5741.7|5741.7|5741|5741|0
1638791840000|2021-12-06 11:57:20|5742.04|5742.04|5742.04|5742.04|5742.04|5742.04|5742.04|5742.04|0
1638791960000|2021-12-06 11:59:20|5742.75|5742.75|5742.75|5742.75|5742.75|5742.75|5742.75|5742.75|0
1638791980000|2021-12-06 11:59:40|5743|5743|5743.28|5743.28|5743.28|5743.28|5743|5743|0
1638792000000|2021-12-06 12:00:00|5742.23|5742.23|5742.7|5742.7|5742.82|5742.82|5742.23|5742.23|0
1638792020000|2021-12-06 12:00:20|5742.94|5742.94|5743.18|5743.18|5743.18|5743.18|5742.94|5742.94|0
1638792030000|2021-12-06 12:00:30|5742.94|5742.94|5742.94|5742.94|5742.94|5742.94|5742.94|5742.94|0
1638792070000|2021-12-06 12:01:10|5744.35|5744.35|5744.35|5744.35|5744.35|5744.35|5744.35|5744.35|0
1638792080000|2021-12-06 12:01:20|5743.64|5743.64|5743.64|5743.64|5743.64|5743.64|5743.64|5743.64|0
1638792140000|2021-12-06 12:02:20|5743.89|5743.89|5743.89|5743.89|5743.89|5743.89|5743.89|5743.89|0
1638792150000|2021-12-06 12:02:30|5744.6|5744.6|5744.6|5744.6|5744.6|5744.6|5744.6|5744.6|0
1638792180000|2021-12-06 12:03:00|5744.93|5744.93|5744.93|5744.93|5744.93|5744.93|5744.93|5744.93|0
1638792190000|2021-12-06 12:03:10|5745.27|5745.27|5745.27|5745.27|5745.27|5745.27|5745.27|5745.27|0
1638792200000|2021-12-06 12:03:20|5745.52|5745.52|5745.27|5745.27|5745.52|5745.52|5745.27|5745.27|0
1638792290000|2021-12-06 12:04:50|5746.48|5746.48|5746.48|5746.48|5746.48|5746.48|5746.48|5746.48|0
1638792300000|2021-12-06 12:05:00|5747.43|5747.43|5747.43|5747.43|5747.43|5747.43|5747.43|5747.43|0
1638792310000|2021-12-06 12:05:10|5747.93|5747.93|5747.93|5747.93|5747.93|5747.93|5747.93|5747.93|0
1638792350000|2021-12-06 12:05:50|5747.43|5747.43|5747.68|5747.68|5747.68|5747.68|5747.43|5747.43|0
1638792370000|2021-12-06 12:06:10|5748.39|5748.39|5747.68|5747.68|5748.39|5748.39|5747.68|5747.68|0
1638792400000|2021-12-06 12:06:40|5747.56|5747.56|5747.56|5747.56|5747.56|5747.56|5747.56|5747.56|0
1638792410000|2021-12-06 12:06:50|5747.9|5747.9|5747.9|5747.9|5747.9|5747.9|5747.9|5747.9|0
1638792420000|2021-12-06 12:07:00|5748.18|5748.18|5748.46|5748.46|5748.46|5748.46|5748.18|5748.18|0
1638792500000|2021-12-06 12:08:20|5748.74|5748.74|5749.72|5749.72|5749.72|5749.72|5748.74|5748.74|0
1638792510000|2021-12-06 12:08:30|5750.43|5750.43|5751.52|5751.52|5751.52|5751.52|5750.43|5750.43|0
1638792540000|2021-12-06 12:09:00|5751.63|5751.63|5751.63|5751.63|5751.63|5751.63|5751.63|5751.63|0
1638792560000|2021-12-06 12:09:20|5750.93|5750.93|5750.93|5750.93|5750.93|5750.93|5750.93|5750.93|0
1638792580000|2021-12-06 12:09:40|5751.04|5751.04|5751.04|5751.04|5751.04|5751.04|5751.04|5751.04|0
1638792590000|2021-12-06 12:09:50|5751.16|5751.16|5751.16|5751.16|5751.16|5751.16|5751.16|5751.16|0
1638792660000|2021-12-06 12:11:00|5750.82|5750.82|5750.82|5750.82|5750.82|5750.82|5750.82|5750.82|0
1638792670000|2021-12-06 12:11:10|5750.54|5750.54|5750.26|5750.26|5750.54|5750.54|5750.26|5750.26|0
1638792680000|2021-12-06 12:11:20|5749.56|5749.56|5747.65|5747.65|5749.56|5749.56|5747.65|5747.65|0
1638792700000|2021-12-06 12:11:40|5747.4|5747.4|5747.4|5747.4|5747.4|5747.4|5747.4|5747.4|0
1638792710000|2021-12-06 12:11:50|5749.52|5749.52|5749.52|5749.52|5749.52|5749.52|5749.52|5749.52|0
1638792890000|2021-12-06 12:14:50|5749.18|5749.18|5749.18|5749.18|5749.18|5749.18|5749.18|5749.18|0
1638792920000|2021-12-06 12:15:20|5750.59|5750.59|5749.18|5749.18|5750.59|5750.59|5749.18|5749.18|0
1638792960000|2021-12-06 12:16:00|5749.43|5749.43|5748.6|5748.6|5749.43|5749.43|5748.6|5748.6|0
1638792990000|2021-12-06 12:16:30|5748.36|5748.36|5748.36|5748.36|5748.36|5748.36|5748.36|5748.36|0
1638793000000|2021-12-06 12:16:40|5748.6|5748.6|5748.6|5748.6|5748.6|5748.6|5748.6|5748.6|0
1638793030000|2021-12-06 12:17:10|5748.49|5748.49|5748.49|5748.49|5748.49|5748.49|5748.49|5748.49|0
1638793040000|2021-12-06 12:17:20|5748.72|5748.72|5748.72|5748.72|5748.72|5748.72|5748.72|5748.72|0
1638793050000|2021-12-06 12:17:30|5748.6|5748.6|5750.35|5750.35|5750.35|5750.35|5748.6|5748.6|0
1638793080000|2021-12-06 12:18:00|5749.65|5749.65|5749.65|5749.65|5749.65|5749.65|5749.65|5749.65|0
1638793110000|2021-12-06 12:18:30|5750.35|5750.35|5750.35|5750.35|5750.35|5750.35|5750.35|5750.35|0
1638793130000|2021-12-06 12:18:50|5749.8|5749.8|5750.08|5750.08|5750.08|5750.08|5749.8|5749.8|0
1638793140000|2021-12-06 12:19:00|5750.35|5750.35|5750.35|5750.35|5750.35|5750.35|5750.35|5750.35|0
1638793180000|2021-12-06 12:19:40|5750.69|5750.69|5750.69|5750.69|5750.69|5750.69|5750.69|5750.69|0
1638793260000|2021-12-06 12:21:00|5751.53|5751.53|5751.78|5751.78|5751.78|5751.78|5751.53|5751.53|0
1638793270000|2021-12-06 12:21:10|5752.03|5752.03|5751.78|5751.78|5752.03|5752.03|5751.78|5751.78|0
1638793280000|2021-12-06 12:21:20|5753.19|5753.19|5753.19|5753.19|5753.19|5753.19|5753.19|5753.19|0
1638793290000|2021-12-06 12:21:30|5752.48|5752.48|5752.48|5752.48|5752.48|5752.48|5752.48|5752.48|0
1638793330000|2021-12-06 12:22:10|5752.76|5752.76|5752.76|5752.76|5752.76|5752.76|5752.76|5752.76|0
1638793410000|2021-12-06 12:23:30|5753.47|5753.47|5753.47|5753.47|5753.47|5753.47|5753.47|5753.47|0
1638793420000|2021-12-06 12:23:40|5754.22|5754.22|5754.92|5754.92|5754.92|5754.92|5754.22|5754.22|0
1638793430000|2021-12-06 12:23:50|5755.6|5755.6|5756.31|5756.31|5756.31|5756.31|5755.6|5755.6|0
1638793520000|2021-12-06 12:25:20|5754.89|5754.89|5754.89|5754.89|5754.89|5754.89|5754.89|5754.89|0
1638793590000|2021-12-06 12:26:30|5756.31|5756.31|5756.31|5756.31|5756.31|5756.31|5756.31|5756.31|0
1638793620000|2021-12-06 12:27:00|5755.6|5755.6|5756.31|5756.31|5756.31|5756.31|5755.6|5755.6|0
1638793660000|2021-12-06 12:27:40|5757.01|5757.01|5757.01|5757.01|5757.01|5757.01|5757.01|5757.01|0
1638793730000|2021-12-06 12:28:50|5755.6|5755.6|5755.6|5755.6|5755.6|5755.6|5755.6|5755.6|0
1638793770000|2021-12-06 12:29:30|5755.37|5755.37|5755.37|5755.37|5755.37|5755.37|5755.37|5755.37|0
1638793780000|2021-12-06 12:29:40|5755.64|5755.64|5754.94|5754.94|5755.64|5755.64|5754.94|5754.94|0
1638793800000|2021-12-06 12:30:00|5754.44|5754.44|5754.44|5754.44|5754.44|5754.44|5754.44|5754.44|0
1638793830000|2021-12-06 12:30:30|5753.76|5753.76|5753.76|5753.76|5753.76|5753.76|5753.76|5753.76|0
1638793860000|2021-12-06 12:31:00|5753.88|5753.88|5753.65|5753.65|5753.88|5753.88|5753.65|5753.65|0
1638793900000|2021-12-06 12:31:40|5753.99|5753.99|5753.99|5753.99|5753.99|5753.99|5753.99|5753.99|0
1638793940000|2021-12-06 12:32:20|5754.69|5754.69|5754.69|5754.69|5754.69|5754.69|5754.69|5754.69|0
1638793950000|2021-12-06 12:32:30|5755.4|5755.4|5755.4|5755.4|5755.4|5755.4|5754.69|5754.69|0
1638793970000|2021-12-06 12:32:50|5755.15|5755.15|5755.15|5755.15|5755.15|5755.15|5755.15|5755.15|0
1638793980000|2021-12-06 12:33:00|5754.65|5754.65|5754.65|5754.65|5754.65|5754.65|5754.65|5754.65|0
1638794000000|2021-12-06 12:33:20|5754.15|5754.15|5754.15|5754.15|5754.15|5754.15|5754.15|5754.15|0
1638794010000|2021-12-06 12:33:30|5753.45|5753.45|5753.45|5753.45|5753.45|5753.45|5752.74|5752.74|0
1638794050000|2021-12-06 12:34:10|5752.74|5752.74|5752.74|5752.74|5752.74|5752.74|5752.74|5752.74|0
1638794070000|2021-12-06 12:34:30|5752.24|5752.24|5752.24|5752.24|5752.24|5752.24|5752.24|5752.24|0
1638794110000|2021-12-06 12:35:10|5752.01|5752.01|5752.01|5752.01|5752.01|5752.01|5752.01|5752.01|0
1638794150000|2021-12-06 12:35:50|5751.76|5751.76|5751.26|5751.26|5751.76|5751.76|5751.26|5751.26|0
1638794190000|2021-12-06 12:36:30|5750.93|5750.93|5750.93|5750.93|5750.93|5750.93|5750.93|5750.93|0
1638794250000|2021-12-06 12:37:30|5750.68|5750.68|5750.68|5750.68|5750.68|5750.68|5750.68|5750.68|0
1638794260000|2021-12-06 12:37:40|5751.38|5751.38|5751.38|5751.38|5751.38|5751.38|5751.38|5751.38|0
1638794280000|2021-12-06 12:38:00|5752.09|5752.09|5752.09|5752.09|5752.09|5752.09|5752.09|5752.09|0
1638794300000|2021-12-06 12:38:20|5751.84|5751.84|5751.84|5751.84|5751.84|5751.84|5751.84|5751.84|0
1638794350000|2021-12-06 12:39:10|5750.43|5750.43|5750.43|5750.43|5750.43|5750.43|5750.43|5750.43|0
1638794430000|2021-12-06 12:40:30|5751.13|5751.13|5751.13|5751.13|5751.13|5751.13|5751.13|5751.13|0
1638794600000|2021-12-06 12:43:20|5751.84|5751.84|5751.84|5751.84|5751.84|5751.84|5751.84|5751.84|0
1638794620000|2021-12-06 12:43:40|5751.59|5751.59|5752.3|5752.3|5752.3|5752.3|5751.59|5751.59|0
1638794630000|2021-12-06 12:43:50|5752.79|5752.79|5752.79|5752.79|5752.79|5752.79|5752.79|5752.79|0
1638794680000|2021-12-06 12:44:40|5752.68|5752.68|5752.68|5752.68|5752.68|5752.68|5752.68|5752.68|0
1638794690000|2021-12-06 12:44:50|5752.79|5752.79|5752.79|5752.79|5752.79|5752.79|5752.79|5752.79|0
1638794710000|2021-12-06 12:45:10|5753.04|5753.04|5753.04|5753.04|5753.04|5753.04|5753.04|5753.04|0
1638794720000|2021-12-06 12:45:20|5753.16|5753.16|5753.77|5753.77|5753.77|5753.77|5753.16|5753.16|0
1638794820000|2021-12-06 12:47:00|5754.01|5754.01|5754.57|5754.57|5754.57|5754.57|5754.01|5754.01|0
1638794830000|2021-12-06 12:47:10|5754.68|5754.68|5754.43|5754.43|5754.68|5754.68|5754.43|5754.43|0
1638794850000|2021-12-06 12:47:30|5753.73|5753.73|5753.73|5753.73|5753.73|5753.73|5753.73|5753.73|0
1638794900000|2021-12-06 12:48:20|5754.43|5754.43|5754.43|5754.43|5754.43|5754.43|5754.43|5754.43|0
1638794930000|2021-12-06 12:48:50|5754.32|5754.32|5754.32|5754.32|5754.32|5754.32|5754.32|5754.32|0
1638794970000|2021-12-06 12:49:30|5753.82|5753.82|5754.07|5754.07|5754.07|5754.07|5753.82|5753.82|0
1638795010000|2021-12-06 12:50:10|5754.77|5754.77|5754.77|5754.77|5754.77|5754.77|5754.77|5754.77|0
1638795040000|2021-12-06 12:50:40|5755.48|5755.48|5755.48|5755.48|5755.48|5755.48|5755.48|5755.48|0
1638795060000|2021-12-06 12:51:00|5755.6|5755.6|5755.25|5755.25|5755.6|5755.6|5755.25|5755.25|0
1638795090000|2021-12-06 12:51:30|5755.95|5755.95|5755.25|5755.25|5755.95|5755.95|5755.25|5755.25|0
1638795100000|2021-12-06 12:51:40|5756.66|5756.66|5756.66|5756.66|5756.66|5756.66|5756.66|5756.66|0
1638795120000|2021-12-06 12:52:00|5755.95|5755.95|5755.95|5755.95|5755.95|5755.95|5755.95|5755.95|0
1638795130000|2021-12-06 12:52:10|5756.07|5756.07|5756.07|5756.07|5756.07|5756.07|5756.07|5756.07|0
1638795220000|2021-12-06 12:53:40|5755.36|5755.36|5755.36|5755.36|5755.36|5755.36|5755.36|5755.36|0
1638795240000|2021-12-06 12:54:00|5756.07|5756.07|5756.07|5756.07|5756.07|5756.07|5756.07|5756.07|0
1638795260000|2021-12-06 12:54:20|5755.84|5755.84|5755.84|5755.84|5755.84|5755.84|5755.84|5755.84|0
1638795290000|2021-12-06 12:54:50|5756.54|5756.54|5757.25|5757.25|5757.25|5757.25|5756.54|5756.54|0
1638795300000|2021-12-06 12:55:00|5756.54|5756.54|5755.84|5755.84|5756.54|5756.54|5755.84|5755.84|0
1638795350000|2021-12-06 12:55:50|5756.54|5756.54|5756.54|5756.54|5756.54|5756.54|5756.54|5756.54|0
1638795360000|2021-12-06 12:56:00|5756.79|5756.79|5756.79|5756.79|5756.79|5756.79|5756.79|5756.79|0
1638795420000|2021-12-06 12:57:00|5756.54|5756.54|5756.54|5756.54|5756.54|5756.54|5756.54|5756.54|0
1638795440000|2021-12-06 12:57:20|5756.29|5756.29|5756.29|5756.29|5756.29|5756.29|5756.29|5756.29|0
1638795450000|2021-12-06 12:57:30|5756.01|5756.01|5754.75|5754.75|5756.01|5756.01|5754.75|5754.75|0
1638795460000|2021-12-06 12:57:40|5755.03|5755.03|5755.03|5755.03|5755.03|5755.03|5755.03|5755.03|0
1638795470000|2021-12-06 12:57:50|5755.74|5755.74|5755.74|5755.74|5755.74|5755.74|5755.74|5755.74|0
1638795490000|2021-12-06 12:58:10|5755.49|5755.49|5755.49|5755.49|5755.49|5755.49|5755.49|5755.49|0
1638795510000|2021-12-06 12:58:30|5755.83|5755.83|5755.83|5755.83|5755.83|5755.83|5755.83|5755.83|0
1638795530000|2021-12-06 12:58:50|5756.53|5756.53|5757.24|5757.24|5757.24|5757.24|5756.53|5756.53|0
1638795540000|2021-12-06 12:59:00|5757.49|5757.49|5757.49|5757.49|5757.49|5757.49|5757.49|5757.49|0
1638795590000|2021-12-06 12:59:50|5758.19|5758.19|5758.19|5758.19|5758.19|5758.19|5758.19|5758.19|0
1638795600000|2021-12-06 13:00:00|5758.31|5758.31|5758.31|5758.31|5758.31|5758.31|5758.31|5758.31|0
1638795620000|2021-12-06 13:00:20|5758.65|5758.65|5758.99|5758.99|5758.99|5758.99|5758.65|5758.65|0
1638795630000|2021-12-06 13:00:30|5759.24|5759.24|5759.24|5759.24|5759.24|5759.24|5759.24|5759.24|0
1638795660000|2021-12-06 13:01:00|5758.53|5758.53|5758.53|5758.53|5758.53|5758.53|5758.53|5758.53|0
1638795670000|2021-12-06 13:01:10|5759.24|5759.24|5759.24|5759.24|5759.24|5759.24|5759.24|5759.24|0
1638795680000|2021-12-06 13:01:20|5760.65|5760.65|5760.65|5760.65|5760.65|5760.65|5760.65|5760.65|0
1638795700000|2021-12-06 13:01:40|5760.99|5760.99|5760.99|5760.99|5760.99|5760.99|5760.99|5760.99|0
1638795710000|2021-12-06 13:01:50|5760.03|5760.03|5759.33|5759.33|5760.03|5760.03|5759.33|5759.33|0
1638795720000|2021-12-06 13:02:00|5758.99|5758.99|5758.99|5758.99|5758.99|5758.99|5758.99|5758.99|0
1638795830000|2021-12-06 13:03:50|5758.28|5758.28|5759.24|5759.24|5759.24|5759.24|5758.28|5758.28|0
1638795840000|2021-12-06 13:04:00|5759.35|5759.35|5759.47|5759.47|5759.47|5759.47|5759.35|5759.35|0
1638795890000|2021-12-06 13:04:50|5759.24|5759.24|5759.24|5759.24|5759.24|5759.24|5759.24|5759.24|0
1638795950000|2021-12-06 13:05:50|5759.94|5759.94|5759.94|5759.94|5759.94|5759.94|5759.94|5759.94|0
1638795970000|2021-12-06 13:06:10|5759.69|5759.69|5759.69|5759.69|5759.69|5759.69|5759.69|5759.69|0
1638795980000|2021-12-06 13:06:20|5760.4|5760.4|5760.4|5760.4|5760.4|5760.4|5760.4|5760.4|0
1638796010000|2021-12-06 13:06:50|5761.1|5761.1|5761.1|5761.1|5761.1|5761.1|5761.1|5761.1|0
1638796050000|2021-12-06 13:07:30|5761.6|5761.6|5761.6|5761.6|5761.6|5761.6|5761.6|5761.6|0
1638796080000|2021-12-06 13:08:00|5761.88|5761.88|5761.88|5761.88|5761.88|5761.88|5761.88|5761.88|0
1638796100000|2021-12-06 13:08:20|5761.17|5761.17|5761.17|5761.17|5761.17|5761.17|5761.17|5761.17|0
1638796180000|2021-12-06 13:09:40|5760.47|5760.47|5760.47|5760.47|5760.47|5760.47|5760.47|5760.47|0
1638796200000|2021-12-06 13:10:00|5761.17|5761.17|5761.17|5761.17|5761.17|5761.17|5761.17|5761.17|0
1638796210000|2021-12-06 13:10:10|5761.88|5761.88|5761.17|5761.17|5761.88|5761.88|5761.17|5761.17|0
1638796220000|2021-12-06 13:10:20|5760.94|5760.94|5760.94|5760.94|5760.94|5760.94|5760.94|5760.94|0
1638796360000|2021-12-06 13:12:40|5761.06|5761.06|5761.06|5761.06|5761.06|5761.06|5761.06|5761.06|0
1638796370000|2021-12-06 13:12:50|5761.76|5761.76|5761.76|5761.76|5761.76|5761.76|5761.76|5761.76|0
1638796400000|2021-12-06 13:13:20|5761.06|5761.06|5761.31|5761.31|5761.31|5761.31|5761.06|5761.06|0
1638796460000|2021-12-06 13:14:20|5760.6|5760.6|5760.6|5760.6|5760.6|5760.6|5760.6|5760.6|0
1638796480000|2021-12-06 13:14:40|5760.83|5760.83|5761.54|5761.54|5761.54|5761.54|5760.83|5760.83|0
1638796540000|2021-12-06 13:15:40|5761.79|5761.79|5761.79|5761.79|5761.79|5761.79|5761.79|5761.79|0
1638796550000|2021-12-06 13:15:50|5762.5|5762.5|5762.99|5762.99|5762.99|5762.99|5762.5|5762.5|0
1638796580000|2021-12-06 13:16:20|5763.24|5763.24|5762.99|5762.99|5763.24|5763.24|5762.99|5762.99|0
1638796610000|2021-12-06 13:16:50|5762.29|5762.29|5762.29|5762.29|5762.29|5762.29|5762.29|5762.29|0
1638796620000|2021-12-06 13:17:00|5762.17|5762.17|5761.42|5761.42|5762.17|5762.17|5761.42|5761.42|0
1638796670000|2021-12-06 13:17:50|5760.72|5760.72|5761.42|5761.42|5761.42|5761.42|5760.72|5760.72|0
1638796680000|2021-12-06 13:18:00|5761.67|5761.67|5762.38|5762.38|5762.38|5762.38|5761.67|5761.67|0
1638796710000|2021-12-06 13:18:30|5762.63|5762.63|5762.63|5762.63|5762.63|5762.63|5762.63|5762.63|0
1638796720000|2021-12-06 13:18:40|5762.29|5762.29|5762.29|5762.29|5762.29|5762.29|5762.29|5762.29|0
1638796750000|2021-12-06 13:19:10|5762.4|5762.4|5762.4|5762.4|5762.4|5762.4|5762.4|5762.4|0
1638796880000|2021-12-06 13:21:20|5761.7|5761.7|5761.67|5761.67|5761.7|5761.7|5760.99|5760.99|0
1638796900000|2021-12-06 13:21:40|5761.32|5761.32|5761.32|5761.32|5761.32|5761.32|5761.32|5761.32|0
1638796910000|2021-12-06 13:21:50|5761.57|5761.57|5761.6|5761.6|5761.6|5761.6|5761.32|5761.32|0
1638796920000|2021-12-06 13:22:00|5761.88|5761.88|5761.88|5761.88|5761.88|5761.88|5761.88|5761.88|0
1638796930000|2021-12-06 13:22:10|5762.23|5762.23|5762.23|5762.23|5762.23|5762.23|5762.23|5762.23|0
1638796940000|2021-12-06 13:22:20|5763.64|5763.64|5765.05|5765.05|5765.05|5765.05|5763.64|5763.64|0
1638796970000|2021-12-06 13:22:50|5765.39|5765.39|5765.64|5765.64|5765.64|5765.64|5765.39|5765.39|0
1638797050000|2021-12-06 13:24:10|5766.35|5766.35|5766.35|5766.35|5767.05|5767.05|5766.35|5766.35|0
1638797070000|2021-12-06 13:24:30|5766.23|5766.23|5766.23|5766.23|5766.23|5766.23|5766.23|5766.23|0
1638797140000|2021-12-06 13:25:40|5766.51|5766.51|5766.51|5766.51|5766.51|5766.51|5766.51|5766.51|0
1638797150000|2021-12-06 13:25:50|5766.86|5766.86|5766.74|5766.74|5766.86|5766.86|5766.74|5766.74|0
1638797200000|2021-12-06 13:26:40|5767.02|5767.02|5767.02|5767.02|5767.02|5767.02|5767.02|5767.02|0
1638797210000|2021-12-06 13:26:50|5766.31|5766.31|5766.31|5766.31|5766.31|5766.31|5766.31|5766.31|0
1638797220000|2021-12-06 13:27:00|5767.02|5767.02|5767.02|5767.02|5767.02|5767.02|5767.02|5767.02|0
1638797230000|2021-12-06 13:27:10|5766.68|5766.68|5766.68|5766.68|5766.68|5766.68|5766.68|5766.68|0
1638797240000|2021-12-06 13:27:20|5765.98|5765.98|5765.98|5765.98|5765.98|5765.98|5765.98|5765.98|0
1638797250000|2021-12-06 13:27:30|5764.56|5764.56|5764.32|5764.32|5764.56|5764.56|5764.32|5764.32|0
1638797310000|2021-12-06 13:28:30|5765.02|5765.02|5765.73|5765.73|5765.73|5765.73|5765.02|5765.02|0
1638797340000|2021-12-06 13:29:00|5766.43|5766.43|5766.43|5766.43|5766.43|5766.43|5766.43|5766.43|0
1638797360000|2021-12-06 13:29:20|5766.68|5766.68|5766.8|5766.8|5766.8|5766.8|5766.68|5766.68|0
1638797370000|2021-12-06 13:29:30|5766.92|5766.92|5767.03|5767.03|5767.03|5767.03|5766.92|5766.92|0
1638797420000|2021-12-06 13:30:20|5766.75|5766.75|5765.93|5765.93|5766.75|5766.75|5765.93|5765.93|0
1638797460000|2021-12-06 13:31:00|5765.22|5765.22|5764.24|5764.24|5765.22|5765.22|5764.24|5764.24|0
1638797470000|2021-12-06 13:31:10|5763.53|5763.53|5763.53|5763.53|5763.53|5763.53|5763.53|5763.53|0
1638797510000|2021-12-06 13:31:50|5763.25|5763.25|5763.25|5763.25|5763.25|5763.25|5763.25|5763.25|0
1638797610000|2021-12-06 13:33:30|5763.96|5763.96|5763.96|5763.96|5763.96|5763.96|5763.96|5763.96|0
1638797760000|2021-12-06 13:36:00|5763.46|5763.46|5763.46|5763.46|5763.46|5763.46|5763.46|5763.46|0
1638797770000|2021-12-06 13:36:10|5763.58|5763.58|5763.58|5763.58|5763.58|5763.58|5763.58|5763.58|0
1638797810000|2021-12-06 13:36:50|5764.29|5764.29|5764.29|5764.29|5764.29|5764.29|5764.29|5764.29|0
1638797900000|2021-12-06 13:38:20|5764.99|5764.99|5764.99|5764.99|5764.99|5764.99|5764.99|5764.99|0
1638797910000|2021-12-06 13:38:30|5765.24|5765.24|5765.24|5765.24|5765.24|5765.24|5765.24|5765.24|0
1638797980000|2021-12-06 13:39:40|5765.49|5765.49|5765.49|5765.49|5765.49|5765.49|5765.49|5765.49|0
1638798030000|2021-12-06 13:40:30|5765.74|5765.74|5765.86|5765.86|5765.86|5765.86|5765.74|5765.74|0
1638798050000|2021-12-06 13:40:50|5766.09|5766.09|5765.97|5765.97|5766.09|5766.09|5765.97|5765.97|0
1638798060000|2021-12-06 13:41:00|5766.32|5766.32|5766.32|5766.32|5766.32|5766.32|5766.32|5766.32|0
1638798080000|2021-12-06 13:41:20|5765.62|5765.62|5765.62|5765.62|5765.62|5765.62|5765.62|5765.62|0
1638798100000|2021-12-06 13:41:40|5766.32|5766.32|5766.32|5766.32|5766.32|5766.32|5766.32|5766.32|0
1638798120000|2021-12-06 13:42:00|5766.44|5766.44|5766.44|5766.44|5766.44|5766.44|5766.44|5766.44|0
1638798130000|2021-12-06 13:42:10|5766.1|5766.1|5766.1|5766.1|5766.1|5766.1|5766.1|5766.1|0
1638798140000|2021-12-06 13:42:20|5766.35|5766.35|5766.35|5766.35|5766.35|5766.35|5766.35|5766.35|0
1638798240000|2021-12-06 13:44:00|5766.82|5766.82|5766.82|5766.82|5766.82|5766.82|5766.82|5766.82|0
1638798260000|2021-12-06 13:44:20|5766.54|5766.54|5766.54|5766.54|5766.54|5766.54|5766.54|5766.54|0
1638798280000|2021-12-06 13:44:40|5765.83|5765.83|5764.26|5764.26|5765.83|5765.83|5764.26|5764.26|0
1638798290000|2021-12-06 13:44:50|5763.92|5763.92|5761.18|5761.18|5763.92|5763.92|5761.18|5761.18|0
1638798310000|2021-12-06 13:45:10|5762.6|5762.6|5762.6|5762.6|5762.6|5762.6|5762.6|5762.6|0
1638798320000|2021-12-06 13:45:20|5763.3|5763.3|5763.3|5763.3|5763.3|5763.3|5763.3|5763.3|0
1638798330000|2021-12-06 13:45:30|5762.96|5762.96|5762.96|5762.96|5762.96|5762.96|5762.96|5762.96|0
1638798340000|2021-12-06 13:45:40|5762.26|5762.26|5762.37|5762.37|5762.37|5762.37|5762.26|5762.26|0
1638798350000|2021-12-06 13:45:50|5762.14|5762.14|5762.14|5762.14|5762.14|5762.14|5762.14|5762.14|0
1638798360000|2021-12-06 13:46:00|5762.48|5762.48|5762.48|5762.48|5762.48|5762.48|5762.48|5762.48|0
1638798420000|2021-12-06 13:47:00|5762.25|5762.25|5762.25|5762.25|5762.25|5762.25|5762.25|5762.25|0
1638798440000|2021-12-06 13:47:20|5762.95|5762.95|5762.95|5762.95|5762.95|5762.95|5762.95|5762.95|0
1638798500000|2021-12-06 13:48:20|5763.23|5763.23|5763.51|5763.51|5763.51|5763.51|5763.23|5763.23|0
1638798580000|2021-12-06 13:49:40|5762.1|5762.1|5762.1|5762.1|5762.1|5762.1|5762.1|5762.1|0
1638798600000|2021-12-06 13:50:00|5762.8|5762.8|5762.8|5762.8|5762.8|5762.8|5762.8|5762.8|0
1638798650000|2021-12-06 13:50:50|5763.51|5763.51|5763.51|5763.51|5763.51|5763.51|5763.51|5763.51|0
1638798670000|2021-12-06 13:51:10|5763.76|5763.76|5763.76|5763.76|5763.76|5763.76|5763.76|5763.76|0
1638798680000|2021-12-06 13:51:20|5764.46|5764.46|5764.74|5764.74|5764.74|5764.74|5764.46|5764.46|0
1638798690000|2021-12-06 13:51:30|5765.45|5765.45|5765.45|5765.45|5765.45|5765.45|5765.45|5765.45|0
1638798780000|2021-12-06 13:53:00|5765.22|5765.22|5765.45|5765.45|5765.45|5765.45|5765.22|5765.22|0
1638798850000|2021-12-06 13:54:10|5764.74|5764.74|5765.45|5765.45|5765.45|5765.45|5764.74|5764.74|0
1638798880000|2021-12-06 13:54:40|5764.74|5764.74|5764.74|5764.74|5764.74|5764.74|5764.74|5764.74|0
1638798920000|2021-12-06 13:55:20|5765.45|5765.45|5764.74|5764.74|5765.45|5765.45|5764.74|5764.74|0
1638798930000|2021-12-06 13:55:30|5764.04|5764.04|5764.04|5764.04|5764.04|5764.04|5764.04|5764.04|0
1638798960000|2021-12-06 13:56:00|5764.27|5764.27|5763.34|5763.34|5764.27|5764.27|5763.34|5763.34|0
1638798970000|2021-12-06 13:56:10|5762.64|5762.64|5762.64|5762.64|5762.64|5762.64|5762.64|5762.64|0
1638799000000|2021-12-06 13:56:40|5763.34|5763.34|5763.34|5763.34|5763.34|5763.34|5763.34|5763.34|0
1638799020000|2021-12-06 13:57:00|5764.05|5764.05|5764.05|5764.05|5764.05|5764.05|5764.05|5764.05|0
1638799030000|2021-12-06 13:57:10|5764.39|5764.39|5764.39|5764.39|5764.39|5764.39|5764.39|5764.39|0
1638799190000|2021-12-06 13:59:50|5764.51|5764.51|5765.21|5765.21|5765.92|5765.92|5764.51|5764.51|0
1638799200000|2021-12-06 14:00:00|5764.51|5764.51|5764.51|5764.51|5764.51|5764.51|5764.51|5764.51|0
1638799210000|2021-12-06 14:00:10|5763.09|5763.09|5764.51|5764.51|5764.51|5764.51|5763.09|5763.09|0
1638799230000|2021-12-06 14:00:30|5764.62|5764.62|5764.62|5764.62|5764.62|5764.62|5764.62|5764.62|0
1638799240000|2021-12-06 14:00:40|5763.92|5763.92|5763.92|5763.92|5763.92|5763.92|5763.92|5763.92|0
1638799250000|2021-12-06 14:00:50|5763.68|5763.68|5763.68|5763.68|5763.68|5763.68|5763.68|5763.68|0
1638799320000|2021-12-06 14:02:00|5765.1|5765.1|5765.1|5765.1|5765.1|5765.1|5765.1|5765.1|0
1638799360000|2021-12-06 14:02:40|5764.85|5764.85|5765.84|5765.84|5765.84|5765.84|5764.85|5764.85|0
1638799380000|2021-12-06 14:03:00|5766.59|5766.59|5766.84|5766.84|5766.84|5766.84|5766.59|5766.59|0
1638799400000|2021-12-06 14:03:20|5767.54|5767.54|5767.91|5767.91|5768.16|5768.16|5767.54|5767.54|0
1638799420000|2021-12-06 14:03:40|5768.62|5768.62|5768.62|5768.62|5768.62|5768.62|5768.62|5768.62|0
1638799460000|2021-12-06 14:04:20|5768.38|5768.38|5768.5|5768.5|5768.5|5768.5|5768.38|5768.38|0
1638799500000|2021-12-06 14:05:00|5768|5768|5768|5768|5768|5768|5768|5768|0
1638799630000|2021-12-06 14:07:10|5767.3|5767.3|5766.34|5766.34|5767.3|5767.3|5766.34|5766.34|0
1638799770000|2021-12-06 14:09:30|5766.59|5766.59|5766.59|5766.59|5766.59|5766.59|5766.59|5766.59|0
1638799780000|2021-12-06 14:09:40|5767.3|5767.3|5768.04|5768.04|5768.04|5768.04|5767.3|5767.3|0
1638799800000|2021-12-06 14:10:00|5768.75|5768.75|5768.04|5768.04|5768.75|5768.75|5768.04|5768.04|0
1638799880000|2021-12-06 14:11:20|5768.75|5768.75|5768.75|5768.75|5768.75|5768.75|5768.75|5768.75|0
1638799900000|2021-12-06 14:11:40|5768.04|5768.04|5768.04|5768.04|5768.04|5768.04|5768.04|5768.04|0
1638799920000|2021-12-06 14:12:00|5768.28|5768.28|5768.28|5768.28|5768.28|5768.28|5768.28|5768.28|0
1638799960000|2021-12-06 14:12:40|5768.98|5768.98|5769.94|5769.94|5769.94|5769.94|5768.98|5768.98|0
1638800000000|2021-12-06 14:13:20|5769.23|5769.23|5769.94|5769.94|5769.94|5769.94|5769.23|5769.23|0
1638800010000|2021-12-06 14:13:30|5770.06|5770.06|5770.06|5770.06|5770.06|5770.06|5770.06|5770.06|0
1638800020000|2021-12-06 14:13:40|5770.3|5770.3|5770.3|5770.3|5770.3|5770.3|5770.06|5770.06|0
1638800050000|2021-12-06 14:14:10|5769.26|5769.26|5768.55|5768.55|5769.26|5769.26|5768.55|5768.55|0
1638800070000|2021-12-06 14:14:30|5767.85|5767.85|5767.85|5767.85|5767.85|5767.85|5767.85|5767.85|0
1638800090000|2021-12-06 14:14:50|5768.55|5768.55|5768.55|5768.55|5768.55|5768.55|5768.55|5768.55|0
1638800100000|2021-12-06 14:15:00|5767.94|5767.94|5767.44|5767.44|5767.94|5767.94|5767.44|5767.44|0
1638800140000|2021-12-06 14:15:40|5768.14|5768.14|5768.14|5768.14|5768.14|5768.14|5768.14|5768.14|0
1638800150000|2021-12-06 14:15:50|5767.44|5767.44|5767.44|5767.44|5767.44|5767.44|5766.73|5766.73|0
1638800190000|2021-12-06 14:16:30|5767.32|5767.32|5767.32|5767.32|5767.32|5767.32|5767.32|5767.32|0
1638800270000|2021-12-06 14:17:50|5768.03|5768.03|5772.42|5772.42|5772.42|5772.42|5768.03|5768.03|0
1638800280000|2021-12-06 14:18:00|5774.54|5774.54|5774.88|5774.88|5774.88|5774.88|5774.54|5774.54|0
1638800290000|2021-12-06 14:18:10|5774.54|5774.54|5774.54|5774.54|5774.54|5774.54|5774.54|5774.54|0
1638800300000|2021-12-06 14:18:20|5775.25|5775.25|5775.25|5775.25|5775.25|5775.25|5775.25|5775.25|0
1638800310000|2021-12-06 14:18:30|5775.95|5775.95|5775.95|5775.95|5775.95|5775.95|5775.95|5775.95|0
1638800320000|2021-12-06 14:18:40|5776.66|5776.66|5776.66|5776.66|5776.66|5776.66|5776.66|5776.66|0
1638800350000|2021-12-06 14:19:10|5775.25|5775.25|5774.54|5774.54|5775.25|5775.25|5774.54|5774.54|0
1638800420000|2021-12-06 14:20:20|5774.2|5774.2|5774.2|5774.2|5774.2|5774.2|5774.2|5774.2|0
1638800450000|2021-12-06 14:20:50|5774.09|5774.09|5774.09|5774.09|5774.09|5774.09|5774.09|5774.09|0
1638800460000|2021-12-06 14:21:00|5774.2|5774.2|5774.2|5774.2|5774.2|5774.2|5774.2|5774.2|0
1638800470000|2021-12-06 14:21:10|5774.91|5774.91|5774.91|5774.91|5774.91|5774.91|5774.91|5774.91|0
1638800580000|2021-12-06 14:23:00|5775.59|5775.59|5775.59|5775.59|5775.59|5775.59|5775.59|5775.59|0
1638800590000|2021-12-06 14:23:10|5776.08|5776.08|5776.33|5776.33|5776.33|5776.33|5776.08|5776.08|0
1638800620000|2021-12-06 14:23:40|5776.22|5776.22|5776.22|5776.22|5776.22|5776.22|5776.22|5776.22|0
1638800630000|2021-12-06 14:23:50|5776.1|5776.1|5776.1|5776.1|5776.1|5776.1|5776.1|5776.1|0
1638800640000|2021-12-06 14:24:00|5776.81|5776.81|5776.81|5776.81|5776.81|5776.81|5776.81|5776.81|0
1638800660000|2021-12-06 14:24:20|5776.1|5776.1|5776.1|5776.1|5776.1|5776.1|5776.1|5776.1|0
1638800670000|2021-12-06 14:24:30|5776.35|5776.35|5776.35|5776.35|5776.35|5776.35|5776.35|5776.35|0
1638800680000|2021-12-06 14:24:40|5777.76|5777.76|5777.05|5777.05|5777.76|5777.76|5777.05|5777.05|0
1638800690000|2021-12-06 14:24:50|5778.47|5778.47|5778.13|5778.13|5778.47|5778.47|5778.13|5778.13|0
1638800700000|2021-12-06 14:25:00|5778.41|5778.41|5778.65|5778.65|5778.65|5778.65|5778.41|5778.41|0
1638800740000|2021-12-06 14:25:40|5778.77|5778.77|5778.77|5778.77|5778.77|5778.77|5778.77|5778.77|0
1638800760000|2021-12-06 14:26:00|5777.36|5777.36|5776.65|5776.65|5777.36|5777.36|5776.65|5776.65|0
1638800770000|2021-12-06 14:26:10|5776.41|5776.41|5776.41|5776.41|5776.41|5776.41|5776.41|5776.41|0
1638800830000|2021-12-06 14:27:10|5777.11|5777.11|5777.82|5777.82|5777.82|5777.82|5777.11|5777.11|0
1638800860000|2021-12-06 14:27:40|5778.52|5778.52|5777.82|5777.82|5778.52|5778.52|5777.82|5777.82|0
1638800870000|2021-12-06 14:27:50|5777.11|5777.11|5777.11|5777.11|5777.11|5777.11|5777.11|5777.11|0
1638800880000|2021-12-06 14:28:00|5776.41|5776.41|5776.41|5776.41|5777.11|5777.11|5776.41|5776.41|0
1638800890000|2021-12-06 14:28:10|5777.11|5777.11|5778.77|5778.77|5778.77|5778.77|5777.11|5777.11|0
1638800910000|2021-12-06 14:28:30|5777.36|5777.36|5777.36|5777.36|5777.36|5777.36|5777.36|5777.36|0
1638800970000|2021-12-06 14:29:30|5776.65|5776.65|5776.65|5776.65|5776.65|5776.65|5776.65|5776.65|0
1638801000000|2021-12-06 14:30:00|5776.54|5776.54|5777.36|5777.36|5777.36|5777.36|5775.24|5775.24|0
1638801010000|2021-12-06 14:30:10|5778.07|5778.07|5778.07|5778.07|5778.07|5778.07|5778.07|5778.07|0
1638801030000|2021-12-06 14:30:30|5777.36|5777.36|5777.48|5777.48|5777.48|5777.48|5777.36|5777.36|0
1638801050000|2021-12-06 14:30:50|5777.73|5777.73|5777.73|5777.73|5777.73|5777.73|5777.73|5777.73|0
1638801060000|2021-12-06 14:31:00|5779.14|5779.14|5779.14|5779.14|5779.14|5779.14|5779.14|5779.14|0
1638801070000|2021-12-06 14:31:10|5778.89|5778.89|5778.89|5778.89|5778.89|5778.89|5778.89|5778.89|0
1638801080000|2021-12-06 14:31:20|5778.64|5778.64|5778.89|5778.89|5778.89|5778.89|5778.64|5778.64|0
1638801090000|2021-12-06 14:31:30|5779.12|5779.12|5779.12|5779.12|5779.12|5779.12|5779.12|5779.12|0
1638801110000|2021-12-06 14:31:50|5777|5777|5777|5777|5777|5777|5777|5777|0
1638801120000|2021-12-06 14:32:00|5776.89|5776.89|5776.89|5776.89|5776.89|5776.89|5776.89|5776.89|0
1638801170000|2021-12-06 14:32:50|5776.3|5776.3|5776.3|5776.3|5776.3|5776.3|5776.3|5776.3|0
1638801210000|2021-12-06 14:33:30|5777.34|5777.34|5777.34|5777.34|5777.34|5777.34|5777.34|5777.34|0
1638801240000|2021-12-06 14:34:00|5777.07|5777.07|5777.07|5777.07|5777.07|5777.07|5777.07|5777.07|0
1638801270000|2021-12-06 14:34:30|5777.77|5777.77|5777.31|5777.31|5777.77|5777.77|5777.07|5777.07|0
1638801280000|2021-12-06 14:34:40|5776.96|5776.96|5776.96|5776.96|5776.96|5776.96|5776.96|5776.96|0
1638801290000|2021-12-06 14:34:50|5777.67|5777.67|5777.79|5777.79|5777.79|5777.79|5777.67|5777.67|0
1638801310000|2021-12-06 14:35:10|5777.08|5777.08|5778.49|5778.49|5778.49|5778.49|5777.08|5777.08|0
1638801330000|2021-12-06 14:35:30|5778.24|5778.24|5779.9|5779.9|5779.9|5779.9|5778.24|5778.24|0
1638801340000|2021-12-06 14:35:40|5780.4|5780.4|5785.34|5785.34|5785.34|5785.34|5780.4|5780.4|0
1638801350000|2021-12-06 14:35:50|5784.64|5784.64|5785.34|5785.34|5785.34|5785.34|5784.64|5784.64|0
1638801360000|2021-12-06 14:36:00|5785.68|5785.68|5784.98|5784.98|5786.39|5786.39|5784.98|5784.98|0
1638801370000|2021-12-06 14:36:10|5785.26|5785.26|5783.84|5783.84|5785.26|5785.26|5783.84|5783.84|0
1638801380000|2021-12-06 14:36:20|5783.14|5783.14|5783.14|5783.14|5783.14|5783.14|5783.14|5783.14|0
1638801390000|2021-12-06 14:36:30|5782.43|5782.43|5780.83|5780.83|5782.43|5782.43|5780.83|5780.83|0
1638801410000|2021-12-06 14:36:50|5780.33|5780.33|5779.63|5779.63|5780.33|5780.33|5779.63|5779.63|0
1638801420000|2021-12-06 14:37:00|5778.92|5778.92|5780.33|5780.33|5780.33|5780.33|5778.92|5778.92|0
1638801430000|2021-12-06 14:37:10|5778.92|5778.92|5778.92|5778.92|5778.92|5778.92|5778.92|5778.92|0
1638801440000|2021-12-06 14:37:20|5778.24|5778.24|5778.24|5778.24|5778.24|5778.24|5778.24|5778.24|0
1638801450000|2021-12-06 14:37:30|5778.48|5778.48|5778.48|5778.48|5778.48|5778.48|5778.48|5778.48|0
1638801460000|2021-12-06 14:37:40|5778.23|5778.23|5777.15|5777.15|5779.27|5779.27|5777.15|5777.15|0
1638801530000|2021-12-06 14:38:50|5776.91|5776.91|5779.73|5779.73|5779.73|5779.73|5776.91|5776.91|0
1638801540000|2021-12-06 14:39:00|5779.85|5779.85|5782.09|5782.09|5782.09|5782.09|5779.85|5779.85|0
1638801550000|2021-12-06 14:39:10|5781.39|5781.39|5781.15|5781.15|5781.39|5781.39|5781.15|5781.15|0
1638801560000|2021-12-06 14:39:20|5781.49|5781.49|5781.49|5781.49|5781.49|5781.49|5781.49|5781.49|0
1638801580000|2021-12-06 14:39:40|5780.08|5780.08|5780.08|5780.08|5780.08|5780.08|5780.08|5780.08|0
1638801610000|2021-12-06 14:40:10|5779.74|5779.74|5779.74|5779.74|5779.74|5779.74|5779.74|5779.74|0
1638801620000|2021-12-06 14:40:20|5779.99|5779.99|5779.99|5779.99|5779.99|5779.99|5779.99|5779.99|0
1638801650000|2021-12-06 14:40:50|5779.87|5779.87|5779.17|5779.17|5779.87|5779.87|5778.46|5778.46|0
1638801660000|2021-12-06 14:41:00|5779.87|5779.87|5780.58|5780.58|5780.58|5780.58|5779.87|5779.87|0
1638801670000|2021-12-06 14:41:10|5779.87|5779.87|5779.87|5779.87|5779.87|5779.87|5779.87|5779.87|0
1638801690000|2021-12-06 14:41:30|5780.12|5780.12|5780.24|5780.24|5780.24|5780.24|5780.12|5780.12|0
1638801700000|2021-12-06 14:41:40|5780.74|5780.74|5780.74|5780.74|5780.74|5780.74|5780.74|5780.74|0
1638801710000|2021-12-06 14:41:50|5780.85|5780.85|5780.85|5780.85|5780.85|5780.85|5780.85|5780.85|0
1638801730000|2021-12-06 14:42:10|5780.97|5780.97|5781.68|5781.68|5781.68|5781.68|5780.97|5780.97|0
1638801740000|2021-12-06 14:42:20|5782.02|5782.02|5783.94|5783.94|5783.94|5783.94|5782.02|5782.02|0
1638801770000|2021-12-06 14:42:50|5781.82|5781.82|5781.82|5781.82|5781.82|5781.82|5781.82|5781.82|0
1638801780000|2021-12-06 14:43:00|5781.94|5781.94|5781.94|5781.94|5783.35|5783.35|5781.94|5781.94|0
1638801790000|2021-12-06 14:43:10|5781.66|5781.66|5780.71|5780.71|5781.66|5781.66|5780.71|5780.71|0
1638801800000|2021-12-06 14:43:20|5782.12|5782.12|5781.41|5781.41|5782.12|5782.12|5781.41|5781.41|0
1638801840000|2021-12-06 14:44:00|5782.12|5782.12|5783.28|5783.28|5783.53|5783.53|5782.12|5782.12|0
1638801850000|2021-12-06 14:44:10|5783.53|5783.53|5783.53|5783.53|5783.53|5783.53|5783.53|5783.53|0
1638801860000|2021-12-06 14:44:20|5784.03|5784.03|5782.34|5782.34|5784.73|5784.73|5782.34|5782.34|0
1638801880000|2021-12-06 14:44:40|5782.09|5782.09|5782.09|5782.09|5782.09|5782.09|5782.09|5782.09|0
1638801900000|2021-12-06 14:45:00|5782.79|5782.79|5784.48|5784.48|5784.48|5784.48|5782.79|5782.79|0
1638801910000|2021-12-06 14:45:10|5785.19|5785.19|5785.19|5785.19|5785.19|5785.19|5785.19|5785.19|0
1638801920000|2021-12-06 14:45:20|5784.48|5784.48|5784.48|5784.48|5784.48|5784.48|5784.48|5784.48|0
1638801930000|2021-12-06 14:45:30|5784.76|5784.76|5784.76|5784.76|5784.76|5784.76|5784.76|5784.76|0
1638801950000|2021-12-06 14:45:50|5786.17|5786.17|5786.88|5786.88|5786.88|5786.88|5786.17|5786.17|0
1638801970000|2021-12-06 14:46:10|5786.17|5786.17|5786.17|5786.17|5786.17|5786.17|5786.17|5786.17|0
1638801980000|2021-12-06 14:46:20|5787.59|5787.59|5789.59|5789.59|5789.59|5789.59|5787.59|5787.59|0
1638801990000|2021-12-06 14:46:30|5788.89|5788.89|5790.42|5790.42|5790.42|5790.42|5788.89|5788.89|0
1638802000000|2021-12-06 14:46:40|5789.71|5789.71|5790.42|5790.42|5790.42|5790.42|5789.71|5789.71|0
1638802010000|2021-12-06 14:46:50|5789.71|5789.71|5787.25|5787.25|5789.71|5789.71|5787.25|5787.25|0
1638802030000|2021-12-06 14:47:10|5786.55|5786.55|5786.76|5786.76|5786.76|5786.76|5783.93|5783.93|0
1638802040000|2021-12-06 14:47:20|5786.05|5786.05|5785.93|5785.93|5786.05|5786.05|5785.93|5785.93|0
1638802050000|2021-12-06 14:47:30|5785.6|5785.6|5782.43|5782.43|5785.6|5785.6|5782.43|5782.43|0
1638802060000|2021-12-06 14:47:40|5783.85|5783.85|5784.55|5784.55|5784.55|5784.55|5783.85|5783.85|0
1638802070000|2021-12-06 14:47:50|5783.85|5783.85|5783.85|5783.85|5783.85|5783.85|5783.85|5783.85|0
1638802080000|2021-12-06 14:48:00|5783.61|5783.61|5783.61|5783.61|5783.61|5783.61|5783.61|5783.61|0
1638802090000|2021-12-06 14:48:10|5784.32|5784.32|5784.32|5784.32|5784.32|5784.32|5784.32|5784.32|0
1638802100000|2021-12-06 14:48:20|5783.61|5783.61|5782.41|5782.41|5783.61|5783.61|5782.41|5782.41|0
1638802110000|2021-12-06 14:48:30|5781.7|5781.7|5782.69|5782.69|5782.69|5782.69|5781.7|5781.7|0
1638802130000|2021-12-06 14:48:50|5783.39|5783.39|5783.39|5783.39|5783.39|5783.39|5783.39|5783.39|0
1638802140000|2021-12-06 14:49:00|5782.69|5782.69|5782.69|5782.69|5782.69|5782.69|5782.69|5782.69|0
1638802150000|2021-12-06 14:49:10|5781.99|5781.99|5781.99|5781.99|5781.99|5781.99|5781.99|5781.99|0
1638802170000|2021-12-06 14:49:30|5780.57|5780.57|5781.28|5781.28|5781.28|5781.28|5780.57|5780.57|0
1638802190000|2021-12-06 14:49:50|5781.99|5781.99|5781.99|5781.99|5781.99|5781.99|5781.99|5781.99|0
1638802200000|2021-12-06 14:50:00|5781.71|5781.71|5782.25|5782.25|5782.25|5782.25|5781.43|5781.43|0
1638802220000|2021-12-06 14:50:20|5781.55|5781.55|5780.84|5780.84|5781.55|5781.55|5780.84|5780.84|0
1638802230000|2021-12-06 14:50:30|5780.13|5780.13|5779.88|5779.88|5780.13|5780.13|5779.88|5779.88|0
1638802240000|2021-12-06 14:50:40|5780.59|5780.59|5778.47|5778.47|5780.59|5780.59|5778.47|5778.47|0
1638802270000|2021-12-06 14:51:10|5779.18|5779.18|5779.43|5779.43|5779.43|5779.43|5779.18|5779.18|0
1638802280000|2021-12-06 14:51:20|5780.13|5780.13|5780.13|5780.13|5780.13|5780.13|5780.13|5780.13|0
1638802310000|2021-12-06 14:51:50|5779.79|5779.79|5778.75|5778.75|5779.79|5779.79|5778.75|5778.75|0
1638802320000|2021-12-06 14:52:00|5778.87|5778.87|5778.87|5778.87|5778.87|5778.87|5778.87|5778.87|0
1638802330000|2021-12-06 14:52:10|5779.57|5779.57|5779.57|5779.57|5779.57|5779.57|5779.57|5779.57|0
1638802340000|2021-12-06 14:52:20|5780.28|5780.28|5780.98|5780.98|5780.98|5780.98|5780.28|5780.28|0
1638802350000|2021-12-06 14:52:30|5781.69|5781.69|5783.1|5783.1|5783.1|5783.1|5781.69|5781.69|0
1638802360000|2021-12-06 14:52:40|5782.4|5782.4|5782.4|5782.4|5782.4|5782.4|5782.4|5782.4|0
1638802370000|2021-12-06 14:52:50|5783.1|5783.1|5783.1|5783.1|5783.1|5783.1|5783.1|5783.1|0
1638802420000|2021-12-06 14:53:40|5782.85|5782.85|5782.85|5782.85|5782.85|5782.85|5782.85|5782.85|0
1638802430000|2021-12-06 14:53:50|5783.56|5783.56|5782.85|5782.85|5783.56|5783.56|5782.85|5782.85|0
1638802440000|2021-12-06 14:54:00|5783.56|5783.56|5784.97|5784.97|5784.97|5784.97|5783.56|5783.56|0
1638802460000|2021-12-06 14:54:20|5785.25|5785.25|5784.97|5784.97|5785.96|5785.96|5784.97|5784.97|0
1638802470000|2021-12-06 14:54:30|5783.56|5783.56|5783.56|5783.56|5783.56|5783.56|5783.56|5783.56|0
1638802480000|2021-12-06 14:54:40|5782.15|5782.15|5782.15|5782.15|5782.15|5782.15|5782.15|5782.15|0
1638802490000|2021-12-06 14:54:50|5782.85|5782.85|5782.85|5782.85|5782.85|5782.85|5782.85|5782.85|0
1638802530000|2021-12-06 14:55:30|5783.56|5783.56|5783.81|5783.81|5783.81|5783.81|5783.56|5783.56|0
1638802540000|2021-12-06 14:55:40|5784.51|5784.51|5785.1|5785.1|5785.1|5785.1|5784.51|5784.51|0
1638802560000|2021-12-06 14:56:00|5785.38|5785.38|5785.38|5785.38|5785.38|5785.38|5785.38|5785.38|0
1638802570000|2021-12-06 14:56:10|5786.09|5786.09|5785.84|5785.84|5786.09|5786.09|5785.84|5785.84|0
1638802580000|2021-12-06 14:56:20|5785.13|5785.13|5785.41|5785.41|5785.41|5785.41|5785.13|5785.13|0
1638802590000|2021-12-06 14:56:30|5786.12|5786.12|5786.12|5786.12|5786.12|5786.12|5786.12|5786.12|0
1638802610000|2021-12-06 14:56:50|5786.82|5786.82|5786.82|5786.82|5786.82|5786.82|5786.82|5786.82|0
1638802620000|2021-12-06 14:57:00|5787.53|5787.53|5787.53|5787.53|5787.53|5787.53|5787.53|5787.53|0
1638802640000|2021-12-06 14:57:20|5786.82|5786.82|5785.78|5785.78|5786.82|5786.82|5785.78|5785.78|0
1638802650000|2021-12-06 14:57:30|5785.07|5785.07|5784.73|5784.73|5785.07|5785.07|5784.73|5784.73|0
1638802660000|2021-12-06 14:57:40|5784.03|5784.03|5784.26|5784.26|5784.26|5784.26|5784.03|5784.03|0
1638802680000|2021-12-06 14:58:00|5784.6|5784.6|5783.55|5783.55|5784.6|5784.6|5783.55|5783.55|0
1638802690000|2021-12-06 14:58:10|5782.85|5782.85|5782.14|5782.14|5782.85|5782.85|5781.8|5781.8|0
1638802700000|2021-12-06 14:58:20|5782.85|5782.85|5782.85|5782.85|5782.85|5782.85|5782.85|5782.85|0
1638802720000|2021-12-06 14:58:40|5782.51|5782.51|5782.51|5782.51|5782.51|5782.51|5782.51|5782.51|0
1638802730000|2021-12-06 14:58:50|5783.22|5783.22|5782.51|5782.51|5783.22|5783.22|5781.8|5781.8|0
1638802750000|2021-12-06 14:59:10|5782.39|5782.39|5782.05|5782.05|5782.39|5782.39|5782.05|5782.05|0
1638802770000|2021-12-06 14:59:30|5782.33|5782.33|5783.27|5783.27|5783.27|5783.27|5782.33|5782.33|0
1638802780000|2021-12-06 14:59:40|5783.98|5783.98|5783.98|5783.98|5783.98|5783.98|5783.98|5783.98|0
1638802790000|2021-12-06 14:59:50|5784.68|5784.68|5783.98|5783.98|5784.68|5784.68|5783.98|5783.98|0
1638802800000|2021-12-06 15:00:00|5784.26|5784.26|5784.39|5784.39|5785.09|5785.09|5784.26|5784.26|0
1638802810000|2021-12-06 15:00:10|5784.11|5784.11|5782.91|5782.91|5784.11|5784.11|5782.91|5782.91|0
1638802820000|2021-12-06 15:00:20|5781.49|5781.49|5781.49|5781.49|5781.49|5781.49|5781.49|5781.49|0
1638802830000|2021-12-06 15:00:30|5782.2|5782.2|5783.02|5783.02|5783.02|5783.02|5782.2|5782.2|0
1638802840000|2021-12-06 15:00:40|5783.36|5783.36|5783.36|5783.36|5783.36|5783.36|5783.36|5783.36|0
1638802850000|2021-12-06 15:00:50|5784.77|5784.77|5784.77|5784.77|5784.77|5784.77|5784.77|5784.77|0
1638802870000|2021-12-06 15:01:10|5784.43|5784.43|5783.71|5783.71|5784.43|5784.43|5783.48|5783.48|0
1638802880000|2021-12-06 15:01:20|5783.37|5783.37|5784.08|5784.08|5784.08|5784.08|5783.37|5783.37|0
1638802920000|2021-12-06 15:02:00|5783.37|5783.37|5783.37|5783.37|5783.37|5783.37|5783.37|5783.37|0
1638802930000|2021-12-06 15:02:10|5784.08|5784.08|5784.08|5784.08|5784.08|5784.08|5784.08|5784.08|0
1638802950000|2021-12-06 15:02:30|5783.74|5783.74|5783.74|5783.74|5783.74|5783.74|5783.74|5783.74|0
1638802980000|2021-12-06 15:03:00|5784.45|5784.45|5785.15|5785.15|5785.15|5785.15|5784.45|5784.45|0
1638803000000|2021-12-06 15:03:20|5785.49|5785.49|5785.49|5785.49|5785.49|5785.49|5785.49|5785.49|0
1638803020000|2021-12-06 15:03:40|5786.2|5786.2|5786.2|5786.2|5786.2|5786.2|5786.2|5786.2|0
1638803030000|2021-12-06 15:03:50|5784.79|5784.79|5784.55|5784.55|5784.79|5784.79|5784.55|5784.55|0
1638803040000|2021-12-06 15:04:00|5785.96|5785.96|5785.26|5785.26|5785.96|5785.96|5785.26|5785.26|0
1638803050000|2021-12-06 15:04:10|5785.96|5785.96|5785.96|5785.96|5785.96|5785.96|5785.96|5785.96|0
1638803060000|2021-12-06 15:04:20|5786.2|5786.2|5786.31|5786.31|5786.31|5786.31|5786.2|5786.2|0
1638803070000|2021-12-06 15:04:30|5786.65|5786.65|5787.48|5787.48|5787.48|5787.48|5786.65|5786.65|0
1638803080000|2021-12-06 15:04:40|5787.73|5787.73|5787.73|5787.73|5787.73|5787.73|5787.73|5787.73|0
1638803100000|2021-12-06 15:05:00|5788.06|5788.06|5787.36|5787.36|5788.06|5788.06|5787.36|5787.36|0
1638803120000|2021-12-06 15:05:20|5788.06|5788.06|5789.48|5789.48|5789.48|5789.48|5788.06|5788.06|0
1638803130000|2021-12-06 15:05:30|5788.77|5788.77|5788.77|5788.77|5788.77|5788.77|5788.77|5788.77|0
1638803180000|2021-12-06 15:06:20|5789.48|5789.48|5791|5791|5791|5791|5789.48|5789.48|0
1638803190000|2021-12-06 15:06:30|5791.71|5791.71|5791.96|5791.96|5791.96|5791.96|5791.71|5791.71|0
1638803210000|2021-12-06 15:06:50|5792.67|5792.67|5793.37|5793.37|5793.37|5793.37|5792.67|5792.67|0
1638803220000|2021-12-06 15:07:00|5794.08|5794.08|5793.37|5793.37|5794.08|5794.08|5793.37|5793.37|0
1638803230000|2021-12-06 15:07:10|5794.08|5794.08|5794.7|5794.7|5794.7|5794.7|5793.37|5793.37|0
1638803240000|2021-12-06 15:07:20|5793.99|5793.99|5794.22|5794.22|5794.22|5794.22|5792.1|5792.1|0
1638803260000|2021-12-06 15:07:40|5793.52|5793.52|5793.52|5793.52|5793.52|5793.52|5793.52|5793.52|0
1638803280000|2021-12-06 15:08:00|5792.53|5792.53|5792.78|5792.78|5792.78|5792.78|5792.53|5792.53|0
1638803290000|2021-12-06 15:08:10|5793.49|5793.49|5793.49|5793.49|5794.19|5794.19|5793.49|5793.49|0
1638803320000|2021-12-06 15:08:40|5794.19|5794.19|5794.19|5794.19|5794.19|5794.19|5794.19|5794.19|0
1638803350000|2021-12-06 15:09:10|5794.44|5794.44|5794.44|5794.44|5794.44|5794.44|5794.44|5794.44|0
1638803370000|2021-12-06 15:09:30|5795.15|5795.15|5795.97|5795.97|5795.97|5795.97|5795.15|5795.15|0
1638803380000|2021-12-06 15:09:40|5796.31|5796.31|5796.31|5796.31|5796.31|5796.31|5796.31|5796.31|0
1638803400000|2021-12-06 15:10:00|5795.6|5795.6|5793.15|5793.15|5795.6|5795.6|5793.15|5793.15|0
1638803410000|2021-12-06 15:10:10|5792.44|5792.44|5793.15|5793.15|5793.15|5793.15|5792.44|5792.44|0
1638803420000|2021-12-06 15:10:20|5793.85|5793.85|5793.85|5793.85|5793.85|5793.85|5793.85|5793.85|0
1638803430000|2021-12-06 15:10:30|5794.56|5794.56|5795.26|5795.26|5795.26|5795.26|5794.56|5794.56|0
1638803440000|2021-12-06 15:10:40|5795.38|5795.38|5792.56|5792.56|5795.38|5795.38|5792.56|5792.56|0
1638803460000|2021-12-06 15:11:00|5792.44|5792.44|5791.94|5791.94|5792.44|5792.44|5791.94|5791.94|0
1638803470000|2021-12-06 15:11:10|5792.65|5792.65|5792.65|5792.65|5792.65|5792.65|5792.65|5792.65|0
1638803480000|2021-12-06 15:11:20|5793.35|5793.35|5793.35|5793.35|5793.35|5793.35|5793.35|5793.35|0
1638803490000|2021-12-06 15:11:30|5792.65|5792.65|5793.39|5793.39|5793.39|5793.39|5792.65|5792.65|0
1638803500000|2021-12-06 15:11:40|5793.64|5793.64|5793.64|5793.64|5793.64|5793.64|5793.64|5793.64|0
1638803530000|2021-12-06 15:12:10|5793.89|5793.89|5794.6|5794.6|5794.6|5794.6|5793.89|5793.89|0
1638803540000|2021-12-06 15:12:20|5795.1|5795.1|5795.8|5795.8|5795.8|5795.8|5795.1|5795.1|0
1638803550000|2021-12-06 15:12:30|5796.05|5796.05|5795.34|5795.34|5796.05|5796.05|5794.64|5794.64|0
1638803560000|2021-12-06 15:12:40|5794.85|5794.85|5794.85|5794.85|5794.85|5794.85|5794.85|5794.85|0
1638803590000|2021-12-06 15:13:10|5794.6|5794.6|5794.6|5794.6|5794.6|5794.6|5794.6|5794.6|0
1638803600000|2021-12-06 15:13:20|5793.89|5793.89|5793.89|5793.89|5793.89|5793.89|5793.89|5793.89|0
1638803630000|2021-12-06 15:13:50|5794.6|5794.6|5794.94|5794.94|5794.94|5794.94|5794.23|5794.23|0
1638803640000|2021-12-06 15:14:00|5795.19|5795.19|5795.93|5795.93|5795.93|5795.93|5795.19|5795.19|0
1638803650000|2021-12-06 15:14:10|5794.52|5794.52|5794.52|5794.52|5794.52|5794.52|5794.52|5794.52|0
1638803670000|2021-12-06 15:14:30|5794.75|5794.75|5794.75|5794.75|5794.75|5794.75|5794.75|5794.75|0
1638803680000|2021-12-06 15:14:40|5794.05|5794.05|5794.75|5794.75|5794.75|5794.75|5794.05|5794.05|0
1638803720000|2021-12-06 15:15:20|5795.46|5795.46|5796.17|5796.17|5796.17|5796.17|5795.46|5795.46|0
1638803730000|2021-12-06 15:15:30|5796.41|5796.41|5796.66|5796.66|5796.66|5796.66|5796.41|5796.41|0
1638803740000|2021-12-06 15:15:40|5796.41|5796.41|5798.44|5798.44|5798.44|5798.44|5796.41|5796.41|0
1638803750000|2021-12-06 15:15:50|5798.68|5798.68|5798.68|5798.68|5798.68|5798.68|5798.68|5798.68|0
1638803760000|2021-12-06 15:16:00|5798.93|5798.93|5798.22|5798.22|5798.93|5798.93|5798.22|5798.22|0
1638803770000|2021-12-06 15:16:10|5797.51|5797.51|5796.19|5796.19|5797.51|5797.51|5796.19|5796.19|0
1638803780000|2021-12-06 15:16:20|5796.47|5796.47|5796.01|5796.01|5796.72|5796.72|5796.01|5796.01|0
1638803790000|2021-12-06 15:16:30|5796.26|5796.26|5796.26|5796.26|5796.26|5796.26|5796.26|5796.26|0
1638803800000|2021-12-06 15:16:40|5796.51|5796.51|5796.51|5796.51|5796.76|5796.76|5796.51|5796.51|0
1638803810000|2021-12-06 15:16:50|5796.85|5796.85|5796.85|5796.85|5796.85|5796.85|5796.85|5796.85|0
1638803820000|2021-12-06 15:17:00|5796.6|5796.6|5796.6|5796.6|5796.6|5796.6|5796.6|5796.6|0
1638803830000|2021-12-06 15:17:10|5795.89|5795.89|5795.89|5795.89|5796.6|5796.6|5795.89|5795.89|0
1638803840000|2021-12-06 15:17:20|5795.78|5795.78|5796.01|5796.01|5796.01|5796.01|5795.78|5795.78|0
1638803860000|2021-12-06 15:17:40|5796.29|5796.29|5797|5797|5797|5797|5796.29|5796.29|0
1638803870000|2021-12-06 15:17:50|5796.5|5796.5|5796.5|5796.5|5796.5|5796.5|5796.5|5796.5|0
1638803880000|2021-12-06 15:18:00|5795.79|5795.79|5794.75|5794.75|5795.79|5795.79|5794.75|5794.75|0
1638803890000|2021-12-06 15:18:10|5795|5795|5793.83|5793.83|5795|5795|5793.58|5793.58|0
1638803900000|2021-12-06 15:18:20|5793.58|5793.58|5793.83|5793.83|5793.83|5793.83|5793.58|5793.58|0
1638803970000|2021-12-06 15:19:30|5793.13|5793.13|5792.42|5792.42|5793.13|5793.13|5792.42|5792.42|0
1638803990000|2021-12-06 15:19:50|5792.76|5792.76|5792.76|5792.76|5792.76|5792.76|5792.76|5792.76|0
1638804000000|2021-12-06 15:20:00|5793.47|5793.47|5793.58|5793.58|5793.58|5793.58|5793.47|5793.47|0
1638804010000|2021-12-06 15:20:10|5794.29|5794.29|5794.29|5794.29|5794.29|5794.29|5794.29|5794.29|0
1638804050000|2021-12-06 15:20:50|5794.04|5794.04|5794.29|5794.29|5794.29|5794.29|5794.04|5794.04|0
1638804070000|2021-12-06 15:21:10|5793.58|5793.58|5793.58|5793.58|5793.58|5793.58|5793.58|5793.58|0
1638804080000|2021-12-06 15:21:20|5794.29|5794.29|5794.72|5794.72|5794.97|5794.97|5794.29|5794.29|0
1638804130000|2021-12-06 15:22:10|5795.42|5795.42|5794.47|5794.47|5795.42|5795.42|5794.47|5794.47|0
1638804140000|2021-12-06 15:22:20|5794.35|5794.35|5794.35|5794.35|5794.35|5794.35|5794.35|5794.35|0
1638804160000|2021-12-06 15:22:40|5795.06|5795.06|5795.06|5795.06|5795.06|5795.06|5795.06|5795.06|0
1638804180000|2021-12-06 15:23:00|5795.53|5795.53|5795.53|5795.53|5795.76|5795.76|5795.53|5795.53|0
1638804190000|2021-12-06 15:23:10|5794.11|5794.11|5794.69|5794.69|5794.94|5794.94|5794.11|5794.11|0
1638804230000|2021-12-06 15:23:50|5795.39|5795.39|5795.39|5795.39|5795.39|5795.39|5795.39|5795.39|0
1638804250000|2021-12-06 15:24:10|5796.1|5796.1|5796.33|5796.33|5796.33|5796.33|5796.1|5796.1|0
1638804260000|2021-12-06 15:24:20|5796.58|5796.58|5798.11|5798.11|5798.11|5798.11|5796.58|5796.58|0
1638804270000|2021-12-06 15:24:30|5797.4|5797.4|5797.4|5797.4|5797.4|5797.4|5797.4|5797.4|0
1638804300000|2021-12-06 15:25:00|5797.13|5797.13|5796.85|5796.85|5797.13|5797.13|5796.85|5796.85|0
1638804310000|2021-12-06 15:25:10|5797.55|5797.55|5797.79|5797.79|5797.79|5797.79|5797.55|5797.55|0
1638804320000|2021-12-06 15:25:20|5797.54|5797.54|5797.29|5797.29|5797.54|5797.54|5797.29|5797.29|0
1638804340000|2021-12-06 15:25:40|5797.41|5797.41|5798.23|5798.23|5799.64|5799.64|5797.41|5797.41|0
1638804360000|2021-12-06 15:26:00|5798.93|5798.93|5799.18|5799.18|5799.18|5799.18|5798.93|5798.93|0
1638804370000|2021-12-06 15:26:10|5799.68|5799.68|5803.6|5803.6|5803.6|5803.6|5799.68|5799.68|0
1638804380000|2021-12-06 15:26:20|5803.85|5803.85|5802.94|5802.94|5803.85|5803.85|5802.1|5802.1|0
1638804390000|2021-12-06 15:26:30|5803.06|5803.06|5803.06|5803.06|5803.31|5803.31|5803.06|5803.06|0
1638804420000|2021-12-06 15:27:00|5802.56|5802.56|5801.15|5801.15|5802.56|5802.56|5801.15|5801.15|0
1638804430000|2021-12-06 15:27:10|5801.85|5801.85|5801.15|5801.15|5801.85|5801.85|5800.44|5800.44|0
1638804440000|2021-12-06 15:27:20|5801.85|5801.85|5801.6|5801.6|5801.85|5801.85|5801.6|5801.6|0
1638804450000|2021-12-06 15:27:30|5802.31|5802.31|5802.31|5802.31|5802.31|5802.31|5802.31|5802.31|0
1638804460000|2021-12-06 15:27:40|5801.6|5801.6|5801.6|5801.6|5801.6|5801.6|5801.6|5801.6|0
1638804470000|2021-12-06 15:27:50|5800.9|5800.9|5800.9|5800.9|5800.9|5800.9|5800.9|5800.9|0
1638804480000|2021-12-06 15:28:00|5801.6|5801.6|5802.31|5802.31|5802.31|5802.31|5801.6|5801.6|0
1638804490000|2021-12-06 15:28:10|5803.97|5803.97|5803.97|5803.97|5803.97|5803.97|5803.97|5803.97|0
1638804500000|2021-12-06 15:28:20|5803.27|5803.27|5802.31|5802.31|5803.27|5803.27|5802.31|5802.31|0
1638804510000|2021-12-06 15:28:30|5801.6|5801.6|5800.19|5800.19|5801.6|5801.6|5800.19|5800.19|0
1638804520000|2021-12-06 15:28:40|5800.08|5800.08|5799.96|5799.96|5800.08|5800.08|5799.96|5799.96|0
1638804540000|2021-12-06 15:29:00|5798.55|5798.55|5798.55|5798.55|5798.55|5798.55|5798.55|5798.55|0
1638804550000|2021-12-06 15:29:10|5798.3|5798.3|5797.21|5797.21|5798.3|5798.3|5797.21|5797.21|0
1638804560000|2021-12-06 15:29:20|5797.33|5797.33|5797.33|5797.33|5797.33|5797.33|5797.33|5797.33|0
1638804580000|2021-12-06 15:29:40|5797.58|5797.58|5797.58|5797.58|5797.58|5797.58|5797.58|5797.58|0
1638804590000|2021-12-06 15:29:50|5797.46|5797.46|5797.46|5797.46|5797.46|5797.46|5797.46|5797.46|0
1638804600000|2021-12-06 15:30:00|5797.96|5797.96|5798.78|5798.78|5798.78|5798.78|5797.96|5797.96|0
1638804610000|2021-12-06 15:30:10|5798.53|5798.53|5797.83|5797.83|5798.53|5798.53|5797.83|5797.83|0
1638804620000|2021-12-06 15:30:20|5798.08|5798.08|5796.44|5796.44|5798.08|5798.08|5796.44|5796.44|0
1638804630000|2021-12-06 15:30:30|5796.69|5796.69|5796.69|5796.69|5796.69|5796.69|5796.69|5796.69|0
1638804650000|2021-12-06 15:30:50|5796.94|5796.94|5796.94|5796.94|5796.94|5796.94|5796.94|5796.94|0
1638804660000|2021-12-06 15:31:00|5797.65|5797.65|5797.4|5797.4|5797.65|5797.65|5797.4|5797.4|0
1638804670000|2021-12-06 15:31:10|5797.17|5797.17|5797.17|5797.17|5797.17|5797.17|5797.17|5797.17|0
1638804680000|2021-12-06 15:31:20|5797.05|5797.05|5795.75|5795.75|5797.05|5797.05|5795.64|5795.64|0
1638804690000|2021-12-06 15:31:30|5795.41|5795.41|5795.41|5795.41|5795.41|5795.41|5795.41|5795.41|0
1638804700000|2021-12-06 15:31:40|5794.71|5794.71|5795.78|5795.78|5795.78|5795.78|5794.37|5794.37|0
1638804730000|2021-12-06 15:32:10|5795.53|5795.53|5795.53|5795.53|5795.53|5795.53|5795.53|5795.53|0
1638804740000|2021-12-06 15:32:20|5795.99|5795.99|5795.78|5795.78|5796.49|5796.49|5795.78|5795.78|0
1638804750000|2021-12-06 15:32:30|5795.53|5795.53|5795.03|5795.03|5795.53|5795.53|5795.03|5795.03|0
1638804760000|2021-12-06 15:32:40|5795.28|5795.28|5795.28|5795.28|5795.28|5795.28|5795.28|5795.28|0
1638804780000|2021-12-06 15:33:00|5795.53|5795.53|5795.53|5795.53|5795.53|5795.53|5795.53|5795.53|0
1638804790000|2021-12-06 15:33:10|5795.78|5795.78|5795.78|5795.78|5795.78|5795.78|5795.78|5795.78|0
1638804800000|2021-12-06 15:33:20|5795.53|5795.53|5795.53|5795.53|5795.53|5795.53|5795.53|5795.53|0
1638804810000|2021-12-06 15:33:30|5795.28|5795.28|5795.99|5795.99|5795.99|5795.99|5795.28|5795.28|0
1638804820000|2021-12-06 15:33:40|5796.69|5796.69|5797.4|5797.4|5797.4|5797.4|5796.69|5796.69|0
1638804830000|2021-12-06 15:33:50|5797.65|5797.65|5797.65|5797.65|5797.65|5797.65|5797.65|5797.65|0
1638804850000|2021-12-06 15:34:10|5798.36|5798.36|5797.65|5797.65|5798.36|5798.36|5797.65|5797.65|0
1638804880000|2021-12-06 15:34:40|5796.94|5796.94|5796.94|5796.94|5796.94|5796.94|5796.24|5796.24|0
1638804890000|2021-12-06 15:34:50|5796.69|5796.69|5796.69|5796.69|5796.69|5796.69|5796.69|5796.69|0
1638804910000|2021-12-06 15:35:10|5795.99|5795.99|5795.99|5795.99|5796.69|5796.69|5795.28|5795.28|0
1638804930000|2021-12-06 15:35:30|5795.76|5795.76|5795.76|5795.76|5795.76|5795.76|5795.76|5795.76|0
1638804960000|2021-12-06 15:36:00|5795.87|5795.87|5796.58|5796.58|5796.58|5796.58|5795.87|5795.87|0
1638805000000|2021-12-06 15:36:40|5796.93|5796.93|5796.93|5796.93|5796.93|5796.93|5796.93|5796.93|0
1638805010000|2021-12-06 15:36:50|5796.68|5796.68|5796.43|5796.43|5796.68|5796.68|5796.43|5796.43|0
1638805030000|2021-12-06 15:37:10|5797.14|5797.14|5797.14|5797.14|5797.14|5797.14|5797.14|5797.14|0
1638805040000|2021-12-06 15:37:20|5796.8|5796.8|5797.3|5797.3|5797.3|5797.3|5796.8|5796.8|0
1638805050000|2021-12-06 15:37:30|5796.59|5796.59|5795.88|5795.88|5796.59|5796.59|5795.88|5795.88|0
1638805060000|2021-12-06 15:37:40|5796.59|5796.59|5797.3|5797.3|5798|5798|5796.59|5796.59|0
1638805070000|2021-12-06 15:37:50|5796.59|5796.59|5796.59|5796.59|5796.59|5796.59|5796.59|5796.59|0
1638805090000|2021-12-06 15:38:10|5796.34|5796.34|5796.59|5796.59|5796.59|5796.59|5796.34|5796.34|0
1638805150000|2021-12-06 15:39:10|5795.88|5795.88|5796.59|5796.59|5796.59|5796.59|5795.88|5795.88|0
1638805160000|2021-12-06 15:39:20|5797.3|5797.3|5797.3|5797.3|5797.3|5797.3|5797.3|5797.3|0
1638805180000|2021-12-06 15:39:40|5797.41|5797.41|5799.89|5799.89|5799.89|5799.89|5797.06|5797.06|0
1638805190000|2021-12-06 15:39:50|5799.18|5799.18|5799.18|5799.18|5799.18|5799.18|5799.18|5799.18|0
1638805200000|2021-12-06 15:40:00|5797.77|5797.77|5797.77|5797.77|5797.77|5797.77|5797.77|5797.77|0
1638805240000|2021-12-06 15:40:40|5798.47|5798.47|5798.59|5798.59|5798.59|5798.59|5798.47|5798.47|0
1638805250000|2021-12-06 15:40:50|5798.93|5798.93|5799.18|5799.18|5799.18|5799.18|5798.93|5798.93|0
1638805260000|2021-12-06 15:41:00|5799.29|5799.29|5799.29|5799.29|5799.29|5799.29|5799.29|5799.29|0
1638805270000|2021-12-06 15:41:10|5800|5800|5799.63|5799.63|5800.34|5800.34|5799.63|5799.63|0
1638805330000|2021-12-06 15:42:10|5801.05|5801.05|5801.53|5801.53|5801.53|5801.53|5801.05|5801.05|0
1638805350000|2021-12-06 15:42:30|5802.23|5802.23|5802.23|5802.23|5802.23|5802.23|5802.23|5802.23|0
1638805410000|2021-12-06 15:43:30|5801.74|5801.74|5801.74|5801.74|5801.74|5801.74|5801.74|5801.74|0
1638805420000|2021-12-06 15:43:40|5801.4|5801.4|5802.02|5802.02|5802.02|5802.02|5801.06|5801.06|0
1638805430000|2021-12-06 15:43:50|5802.69|5802.69|5803.9|5803.9|5803.9|5803.9|5802.69|5802.69|0
1638805450000|2021-12-06 15:44:10|5804.6|5804.6|5804.6|5804.6|5804.6|5804.6|5804.6|5804.6|0
1638805460000|2021-12-06 15:44:20|5805.31|5805.31|5804.6|5804.6|5806.01|5806.01|5804.6|5804.6|0
1638805470000|2021-12-06 15:44:30|5803.9|5803.9|5803.9|5803.9|5803.9|5803.9|5803.9|5803.9|0
1638805500000|2021-12-06 15:45:00|5803.2|5803.2|5803.66|5803.66|5803.66|5803.66|5803.2|5803.2|0
1638805510000|2021-12-06 15:45:10|5805.07|5805.07|5805.78|5805.78|5805.78|5805.78|5805.07|5805.07|0
1638805520000|2021-12-06 15:45:20|5806.06|5806.06|5806.06|5806.06|5806.06|5806.06|5806.06|5806.06|0
1638805560000|2021-12-06 15:46:00|5806.77|5806.77|5806.49|5806.49|5806.77|5806.77|5806.49|5806.49|0
1638805570000|2021-12-06 15:46:10|5806.6|5806.6|5805.9|5805.9|5806.6|5806.6|5805.9|5805.9|0
1638805580000|2021-12-06 15:46:20|5806.01|5806.01|5806.01|5806.01|5806.01|5806.01|5806.01|5806.01|0
1638805600000|2021-12-06 15:46:40|5806.72|5806.72|5806.01|5806.01|5806.72|5806.72|5806.01|5806.01|0
1638805610000|2021-12-06 15:46:50|5805.77|5805.77|5805.77|5805.77|5805.77|5805.77|5805.77|5805.77|0
1638805620000|2021-12-06 15:47:00|5805.49|5805.49|5805.24|5805.24|5805.49|5805.49|5805.24|5805.24|0
1638805680000|2021-12-06 15:48:00|5805.92|5805.92|5805.92|5805.92|5805.92|5805.92|5805.92|5805.92|0
1638805710000|2021-12-06 15:48:30|5805.8|5805.8|5806.14|5806.14|5806.14|5806.14|5805.8|5805.8|0
1638805720000|2021-12-06 15:48:40|5806.64|5806.64|5806.64|5806.64|5806.64|5806.64|5806.64|5806.64|0
1638805740000|2021-12-06 15:49:00|5806.91|5806.91|5806.91|5806.91|5806.91|5806.91|5806.91|5806.91|0
1638805750000|2021-12-06 15:49:10|5807.26|5807.26|5807.26|5807.26|5807.26|5807.26|5807.26|5807.26|0
1638805760000|2021-12-06 15:49:20|5807.38|5807.38|5807.38|5807.38|5807.38|5807.38|5807.38|5807.38|0
1638805770000|2021-12-06 15:49:30|5808.09|5808.09|5808.88|5808.88|5808.88|5808.88|5808.09|5808.09|0
1638805780000|2021-12-06 15:49:40|5809.59|5809.59|5810.09|5810.09|5810.09|5810.09|5809.59|5809.59|0
1638805850000|2021-12-06 15:50:50|5809.85|5809.85|5809.09|5809.09|5809.85|5809.85|5809.09|5809.09|0
1638805860000|2021-12-06 15:51:00|5809.44|5809.44|5810.15|5810.15|5810.15|5810.15|5809.44|5809.44|0
1638805880000|2021-12-06 15:51:20|5809.44|5809.44|5809.44|5809.44|5809.44|5809.44|5809.44|5809.44|0
1638805890000|2021-12-06 15:51:30|5809.94|5809.94|5809.94|5809.94|5809.94|5809.94|5809.94|5809.94|0
1638805900000|2021-12-06 15:51:40|5808.53|5808.53|5808.53|5808.53|5809.23|5809.23|5808.53|5808.53|0
1638805920000|2021-12-06 15:52:00|5808.28|5808.28|5808.98|5808.98|5808.98|5808.98|5808.28|5808.28|0
1638806030000|2021-12-06 15:53:50|5808.49|5808.49|5808.49|5808.49|5808.49|5808.49|5808.49|5808.49|0
1638806040000|2021-12-06 15:54:00|5808.03|5808.03|5809.44|5809.44|5809.44|5809.44|5808.03|5808.03|0
1638806050000|2021-12-06 15:54:10|5808.73|5808.73|5809.6|5809.6|5809.6|5809.6|5808.73|5808.73|0
1638806070000|2021-12-06 15:54:30|5809.72|5809.72|5809.72|5809.72|5809.72|5809.72|5809.72|5809.72|0
1638806100000|2021-12-06 15:55:00|5809.44|5809.44|5809.44|5809.44|5809.44|5809.44|5809.44|5809.44|0
1638806120000|2021-12-06 15:55:20|5809.16|5809.16|5809.41|5809.41|5809.41|5809.41|5809.16|5809.16|0
1638806130000|2021-12-06 15:55:30|5809.69|5809.69|5808.98|5808.98|5809.69|5809.69|5808.98|5808.98|0
1638806140000|2021-12-06 15:55:40|5809.69|5809.69|5809.69|5809.69|5809.69|5809.69|5809.69|5809.69|0
1638806150000|2021-12-06 15:55:50|5808.28|5808.28|5809.69|5809.69|5809.69|5809.69|5808.28|5808.28|0
1638806160000|2021-12-06 15:56:00|5809.41|5809.41|5809.41|5809.41|5809.41|5809.41|5809.41|5809.41|0
1638806200000|2021-12-06 15:56:40|5808.7|5808.7|5808.7|5808.7|5808.7|5808.7|5808.7|5808.7|0
1638806210000|2021-12-06 15:56:50|5808|5808|5806.59|5806.59|5808|5808|5805.88|5805.88|0
1638806220000|2021-12-06 15:57:00|5805.88|5805.88|5805.88|5805.88|5805.88|5805.88|5805.88|5805.88|0
1638806230000|2021-12-06 15:57:10|5806.59|5806.59|5806.59|5806.59|5806.59|5806.59|5806.59|5806.59|0
1638806240000|2021-12-06 15:57:20|5806.82|5806.82|5806.63|5806.63|5806.82|5806.82|5806.11|5806.11|0
1638806250000|2021-12-06 15:57:30|5806.35|5806.35|5806.1|5806.1|5806.35|5806.35|5806.1|5806.1|0
1638806290000|2021-12-06 15:58:10|5805.39|5805.39|5805.04|5805.04|5805.39|5805.39|5805.04|5805.04|0
1638806330000|2021-12-06 15:58:50|5804.79|5804.79|5804.79|5804.79|5804.79|5804.79|5804.79|5804.79|0
1638806340000|2021-12-06 15:59:00|5804.54|5804.54|5804.54|5804.54|5804.54|5804.54|5804.54|5804.54|0
1638806350000|2021-12-06 15:59:10|5804.88|5804.88|5804.88|5804.88|5804.88|5804.88|5804.18|5804.18|0
1638806360000|2021-12-06 15:59:20|5805.16|5805.16|5805.16|5805.16|5805.16|5805.16|5805.16|5805.16|0
1638806370000|2021-12-06 15:59:30|5804.88|5804.88|5805|5805|5805|5805|5804.88|5804.88|0
1638806380000|2021-12-06 15:59:40|5806.41|5806.41|5806.41|5806.41|5806.41|5806.41|5806.41|5806.41|0
1638806400000|2021-12-06 16:00:00|5807.12|5807.12|5807.12|5807.12|5807.12|5807.12|5807.12|5807.12|0
1638806460000|2021-12-06 16:01:00|5806.41|5806.41|5806.41|5806.41|5806.41|5806.41|5806.41|5806.41|0
1638806490000|2021-12-06 16:01:30|5806.07|5806.07|5806.07|5806.07|5806.07|5806.07|5806.07|5806.07|0
1638806500000|2021-12-06 16:01:40|5806.35|5806.35|5806.35|5806.35|5806.35|5806.35|5806.35|5806.35|0
1638806510000|2021-12-06 16:01:50|5806.47|5806.47|5807.17|5807.17|5807.88|5807.88|5806.47|5806.47|0
1638806550000|2021-12-06 16:02:30|5806.47|5806.47|5805.76|5805.76|5806.47|5806.47|5805.76|5805.76|0
1638806560000|2021-12-06 16:02:40|5805.06|5805.06|5805.06|5805.06|5805.06|5805.06|5805.06|5805.06|0
1638806570000|2021-12-06 16:02:50|5805.76|5805.76|5805.48|5805.48|5805.76|5805.76|5805.48|5805.48|0
1638806590000|2021-12-06 16:03:10|5805.6|5805.6|5805.94|5805.94|5805.94|5805.94|5805.6|5805.6|0
1638806600000|2021-12-06 16:03:20|5806.19|5806.19|5806.81|5806.81|5806.81|5806.81|5806.19|5806.19|0
1638806620000|2021-12-06 16:03:40|5807.08|5807.08|5807.08|5807.08|5807.08|5807.08|5807.08|5807.08|0
1638806650000|2021-12-06 16:04:10|5807.79|5807.79|5807.79|5807.79|5807.79|5807.79|5807.79|5807.79|0
1638806660000|2021-12-06 16:04:20|5807.08|5807.08|5807.08|5807.08|5807.08|5807.08|5806.38|5806.38|0
1638806670000|2021-12-06 16:04:30|5806.38|5806.38|5807.08|5807.08|5807.08|5807.08|5806.38|5806.38|0
1638806680000|2021-12-06 16:04:40|5806.73|5806.73|5805.98|5805.98|5806.97|5806.97|5805.98|5805.98|0
1638806710000|2021-12-06 16:05:10|5806.23|5806.23|5806.23|5806.23|5806.23|5806.23|5806.23|5806.23|0
1638806730000|2021-12-06 16:05:30|5806.47|5806.47|5806.47|5806.47|5806.47|5806.47|5806.47|5806.47|0
1638806740000|2021-12-06 16:05:40|5805.05|5805.05|5805.76|5805.76|5805.76|5805.76|5805.05|5805.05|0
1638806750000|2021-12-06 16:05:50|5806.1|5806.1|5806.1|5806.1|5806.1|5806.1|5806.1|5806.1|0
1638806760000|2021-12-06 16:06:00|5806.8|5806.8|5805.6|5805.6|5806.8|5806.8|5805.6|5805.6|0
1638806790000|2021-12-06 16:06:30|5804.89|5804.89|5805.6|5805.6|5805.6|5805.6|5804.89|5804.89|0
1638806800000|2021-12-06 16:06:40|5805.88|5805.88|5805.38|5805.38|5805.88|5805.88|5805.38|5805.38|0
1638806810000|2021-12-06 16:06:50|5806.09|5806.09|5808.57|5808.57|5808.57|5808.57|5806.09|5806.09|0
1638806830000|2021-12-06 16:07:10|5808.23|5808.23|5808.94|5808.94|5808.94|5808.94|5808.23|5808.23|0
1638806840000|2021-12-06 16:07:20|5808.6|5808.6|5808.6|5808.6|5808.6|5808.6|5808.6|5808.6|0
1638806850000|2021-12-06 16:07:30|5809.31|5809.31|5809.31|5809.31|5809.31|5809.31|5809.31|5809.31|0
1638806860000|2021-12-06 16:07:40|5809.03|5809.03|5809.03|5809.03|5809.03|5809.03|5809.03|5809.03|0
1638806870000|2021-12-06 16:07:50|5809.73|5809.73|5809.73|5809.73|5809.73|5809.73|5809.73|5809.73|0
1638806880000|2021-12-06 16:08:00|5809.03|5809.03|5809.03|5809.03|5809.03|5809.03|5809.03|5809.03|0
1638806910000|2021-12-06 16:08:30|5809.31|5809.31|5808.57|5808.57|5809.98|5809.98|5808.57|5808.57|0
1638806920000|2021-12-06 16:08:40|5809.28|5809.28|5809.98|5809.98|5809.98|5809.98|5809.28|5809.28|0
1638806950000|2021-12-06 16:09:10|5810.69|5810.69|5810.69|5810.69|5810.69|5810.69|5810.69|5810.69|0
1638806970000|2021-12-06 16:09:30|5811.39|5811.39|5811.39|5811.39|5811.39|5811.39|5810.69|5810.69|0
1638806980000|2021-12-06 16:09:40|5810.69|5810.69|5810.44|5810.44|5810.69|5810.69|5810.44|5810.44|0
1638806990000|2021-12-06 16:09:50|5809.73|5809.73|5809.03|5809.03|5809.73|5809.73|5809.03|5809.03|0
1638807010000|2021-12-06 16:10:10|5809.73|5809.73|5809.73|5809.73|5809.73|5809.73|5809.73|5809.73|0
1638807020000|2021-12-06 16:10:20|5809.46|5809.46|5809.46|5809.46|5809.46|5809.46|5809.46|5809.46|0
1638807030000|2021-12-06 16:10:30|5808.75|5808.75|5808.75|5808.75|5808.75|5808.75|5808.75|5808.75|0
1638807050000|2021-12-06 16:10:50|5808.04|5808.04|5807.34|5807.34|5808.04|5808.04|5807.34|5807.34|0
1638807060000|2021-12-06 16:11:00|5808.04|5808.04|5808.04|5808.04|5808.04|5808.04|5808.04|5808.04|0
1638807070000|2021-12-06 16:11:10|5805.22|5805.22|5805.22|5805.22|5805.22|5805.22|5805.22|5805.22|0
1638807080000|2021-12-06 16:11:20|5804.51|5804.51|5805.93|5805.93|5805.93|5805.93|5804.51|5804.51|0
1638807090000|2021-12-06 16:11:30|5805.43|5805.43|5805.43|5805.43|5805.43|5805.43|5805.43|5805.43|0
1638807100000|2021-12-06 16:11:40|5805.18|5805.18|5804.72|5804.72|5805.43|5805.43|5804.72|5804.72|0
1638807110000|2021-12-06 16:11:50|5804.47|5804.47|5804.47|5804.47|5804.47|5804.47|5804.47|5804.47|0
1638807120000|2021-12-06 16:12:00|5804.36|5804.36|5804.36|5804.36|5804.36|5804.36|5804.36|5804.36|0
1638807130000|2021-12-06 16:12:10|5803.65|5803.65|5803.88|5803.88|5803.88|5803.88|5803.65|5803.65|0
1638807140000|2021-12-06 16:12:20|5804.16|5804.16|5804.16|5804.16|5804.16|5804.16|5804.16|5804.16|0
1638807160000|2021-12-06 16:12:40|5804.28|5804.28|5804.05|5804.05|5804.28|5804.28|5804.05|5804.05|0
1638807190000|2021-12-06 16:13:10|5803.77|5803.77|5803.06|5803.06|5803.77|5803.77|5803.06|5803.06|0
1638807200000|2021-12-06 16:13:20|5803.3|5803.3|5803.3|5803.3|5803.3|5803.3|5803.3|5803.3|0
1638807210000|2021-12-06 16:13:30|5804|5804|5803.3|5803.3|5804|5804|5803.3|5803.3|0
1638807240000|2021-12-06 16:14:00|5803.41|5803.41|5803.41|5803.41|5803.53|5803.53|5803.41|5803.41|0
1638807250000|2021-12-06 16:14:10|5804.82|5804.82|5805.53|5805.53|5805.53|5805.53|5804.82|5804.82|0
1638807290000|2021-12-06 16:14:50|5806.94|5806.94|5806.24|5806.24|5806.94|5806.94|5806.24|5806.24|0
1638807300000|2021-12-06 16:15:00|5806.73|5806.73|5806.48|5806.48|5806.73|5806.73|5806.48|5806.48|0
1638807310000|2021-12-06 16:15:10|5805.78|5805.78|5805.78|5805.78|5805.78|5805.78|5805.78|5805.78|0
1638807320000|2021-12-06 16:15:20|5805.07|5805.07|5805.57|5805.57|5805.57|5805.57|5805.07|5805.07|0
1638807330000|2021-12-06 16:15:30|5805.91|5805.91|5805.91|5805.91|5805.91|5805.91|5805.91|5805.91|0
1638807360000|2021-12-06 16:16:00|5805.79|5805.79|5805.79|5805.79|5805.79|5805.79|5805.79|5805.79|0
1638807380000|2021-12-06 16:16:20|5807.2|5807.2|5807.2|5807.2|5807.2|5807.2|5807.2|5807.2|0
1638807400000|2021-12-06 16:16:40|5807.91|5807.91|5807.2|5807.2|5807.91|5807.91|5807.2|5807.2|0
1638807420000|2021-12-06 16:17:00|5807.48|5807.48|5807.6|5807.6|5808.31|5808.31|5807.48|5807.48|0
1638807450000|2021-12-06 16:17:30|5808.31|5808.31|5808.31|5808.31|5808.31|5808.31|5808.31|5808.31|0
1638807470000|2021-12-06 16:17:50|5807.6|5807.6|5807.6|5807.6|5807.6|5807.6|5806.89|5806.89|0
1638807480000|2021-12-06 16:18:00|5806.19|5806.19|5806.19|5806.19|5806.19|5806.19|5806.19|5806.19|0
1638807490000|2021-12-06 16:18:10|5806.89|5806.89|5806.89|5806.89|5806.89|5806.89|5806.89|5806.89|0
1638807500000|2021-12-06 16:18:20|5807.6|5807.6|5807.14|5807.14|5807.6|5807.6|5806.89|5806.89|0
1638807510000|2021-12-06 16:18:30|5807.26|5807.26|5808.39|5808.39|5808.39|5808.39|5806.98|5806.98|0
1638807530000|2021-12-06 16:18:50|5808.73|5808.73|5808.73|5808.73|5808.73|5808.73|5808.73|5808.73|0
1638807540000|2021-12-06 16:19:00|5808.98|5808.98|5809.26|5809.26|5809.26|5809.26|5808.98|5808.98|0
1638807550000|2021-12-06 16:19:10|5809.96|5809.96|5809.26|5809.26|5809.96|5809.96|5809.26|5809.26|0
1638807560000|2021-12-06 16:19:20|5809.6|5809.6|5809.54|5809.54|5809.88|5809.88|5809.26|5809.26|0
1638807570000|2021-12-06 16:19:30|5810.24|5810.24|5810.24|5810.24|5810.24|5810.24|5810.24|5810.24|0
1638807580000|2021-12-06 16:19:40|5810.74|5810.74|5810.74|5810.74|5810.74|5810.74|5810.74|5810.74|0
1638807590000|2021-12-06 16:19:50|5811.45|5811.45|5811.45|5811.45|5811.45|5811.45|5811.45|5811.45|0
1638807600000|2021-12-06 16:20:00|5810.95|5810.95|5811.2|5811.2|5811.2|5811.2|5810.95|5810.95|0
1638807610000|2021-12-06 16:20:10|5811.32|5811.32|5812.73|5812.73|5812.73|5812.73|5811.32|5811.32|0
1638807620000|2021-12-06 16:20:20|5812.98|5812.98|5815.09|5815.09|5815.09|5815.09|5812.98|5812.98|0
1638807630000|2021-12-06 16:20:30|5815.21|5815.21|5816.96|5816.96|5816.96|5816.96|5815.21|5815.21|0
1638807640000|2021-12-06 16:20:40|5817.24|5817.24|5818.28|5818.28|5820.03|5820.03|5817.24|5817.24|0
1638807650000|2021-12-06 16:20:50|5818.53|5818.53|5818.53|5818.53|5818.53|5818.53|5817.83|5817.83|0
1638807660000|2021-12-06 16:21:00|5819.24|5819.24|5818.3|5818.3|5819.24|5819.24|5817.59|5817.59|0
1638807670000|2021-12-06 16:21:10|5819|5819|5819|5819|5819|5819|5819|5819|0
1638807690000|2021-12-06 16:21:30|5819.28|5819.28|5819.28|5819.28|5819.28|5819.28|5819.28|5819.28|0
1638807720000|2021-12-06 16:22:00|5819.17|5819.17|5819.17|5819.17|5819.17|5819.17|5819.17|5819.17|0
1638807730000|2021-12-06 16:22:10|5818.92|5818.92|5819.15|5819.15|5819.15|5819.15|5818.92|5818.92|0
1638807740000|2021-12-06 16:22:20|5818.45|5818.45|5818.17|5818.17|5818.45|5818.45|5818.17|5818.17|0
1638807760000|2021-12-06 16:22:40|5818.4|5818.4|5818.15|5818.15|5818.4|5818.4|5818.15|5818.15|0
1638807810000|2021-12-06 16:23:30|5818.39|5818.39|5818.03|5818.03|5818.39|5818.39|5817.68|5817.68|0
1638807830000|2021-12-06 16:23:50|5819.45|5819.45|5817.8|5817.8|5819.45|5819.45|5817.8|5817.8|0
1638807840000|2021-12-06 16:24:00|5818.05|5818.05|5818.17|5818.17|5818.17|5818.17|5817.46|5817.46|0
1638807880000|2021-12-06 16:24:40|5818.87|5818.87|5818.87|5818.87|5818.87|5818.87|5818.87|5818.87|0
1638807900000|2021-12-06 16:25:00|5818.17|5818.17|5816.75|5816.75|5818.17|5818.17|5816.75|5816.75|0
1638807910000|2021-12-06 16:25:10|5817.46|5817.46|5817.46|5817.46|5818.17|5818.17|5817.46|5817.46|0
1638807920000|2021-12-06 16:25:20|5817.74|5817.74|5817.74|5817.74|5817.74|5817.74|5817.74|5817.74|0
1638807930000|2021-12-06 16:25:30|5819.4|5819.4|5819.06|5819.06|5819.4|5819.4|5819.06|5819.06|0
1638807940000|2021-12-06 16:25:40|5818.72|5818.72|5818.13|5818.13|5818.72|5818.72|5818.13|5818.13|0
1638807950000|2021-12-06 16:25:50|5817.86|5817.86|5817.86|5817.86|5817.86|5817.86|5817.86|5817.86|0
1638807960000|2021-12-06 16:26:00|5817.15|5817.15|5817.15|5817.15|5817.43|5817.43|5817.15|5817.15|0
1638807970000|2021-12-06 16:26:10|5817.03|5817.03|5817.03|5817.03|5817.03|5817.03|5817.03|5817.03|0
1638807980000|2021-12-06 16:26:20|5816.33|5816.33|5816.44|5816.44|5816.44|5816.44|5816.33|5816.33|0
1638807990000|2021-12-06 16:26:30|5816.78|5816.78|5816.78|5816.78|5816.78|5816.78|5816.78|5816.78|0
1638808000000|2021-12-06 16:26:40|5816.44|5816.44|5816.2|5816.2|5816.44|5816.44|5816.2|5816.2|0
1638808010000|2021-12-06 16:26:50|5815.95|5815.95|5815.67|5815.67|5815.95|5815.95|5815.67|5815.67|0
1638808030000|2021-12-06 16:27:10|5815.55|5815.55|5815.55|5815.55|5815.55|5815.55|5815.55|5815.55|0
1638808050000|2021-12-06 16:27:30|5815.67|5815.67|5815.67|5815.67|5815.67|5815.67|5815.67|5815.67|0
1638808060000|2021-12-06 16:27:40|5816.35|5816.35|5815.67|5815.67|5816.35|5816.35|5815.67|5815.67|0
1638808070000|2021-12-06 16:27:50|5815.92|5815.92|5816.74|5816.74|5816.74|5816.74|5815.92|5815.92|0
1638808080000|2021-12-06 16:28:00|5816.03|5816.03|5818.97|5818.97|5819.17|5819.17|5816.03|5816.03|0
1638808090000|2021-12-06 16:28:10|5818.27|5818.27|5818.5|5818.5|5818.5|5818.5|5817.45|5817.45|0
1638808100000|2021-12-06 16:28:20|5818.27|5818.27|5818.27|5818.27|5818.27|5818.27|5818.27|5818.27|0
1638808120000|2021-12-06 16:28:40|5818.52|5818.52|5819.19|5819.19|5819.53|5819.53|5818.52|5818.52|0
1638808130000|2021-12-06 16:28:50|5819.9|5819.9|5819.19|5819.19|5819.9|5819.9|5819.19|5819.19|0
1638808140000|2021-12-06 16:29:00|5819.9|5819.9|5818.83|5818.83|5821.28|5821.28|5818.83|5818.83|0
1638808150000|2021-12-06 16:29:10|5819.53|5819.53|5818.83|5818.83|5819.53|5819.53|5818.83|5818.83|0
1638808160000|2021-12-06 16:29:20|5818.12|5818.12|5820.24|5820.24|5821.44|5821.44|5818.12|5818.12|0
1638808170000|2021-12-06 16:29:30|5820.52|5820.52|5817.84|5817.84|5820.52|5820.52|5817.14|5817.14|0
1638808180000|2021-12-06 16:29:40|5818.55|5818.55|5818.18|5818.18|5819.59|5819.59|5818.18|5818.18|0
1638808190000|2021-12-06 16:29:50|5817.95|5817.95|5819.29|5819.29|5819.58|5819.58|5817.95|5817.95|0
1638864910000|2021-12-07 08:15:10|5784.52|5784.52|5784.46|5784.46|5784.52|5784.52|5784.18|5784.18|0
1638864930000|2021-12-07 08:15:30|5783.68|5783.68|5782.3|5782.3|5783.68|5783.68|5782.3|5782.3|0
1638864940000|2021-12-07 08:15:40|5780.89|5780.89|5779.48|5779.48|5780.89|5780.89|5779.48|5779.48|0
1638864950000|2021-12-07 08:15:50|5779.23|5779.23|5779.23|5779.23|5779.23|5779.23|5779.23|5779.23|0
1638864960000|2021-12-07 08:16:00|5779.34|5779.34|5779.34|5779.34|5779.34|5779.34|5779.34|5779.34|0
1638864970000|2021-12-07 08:16:10|5777.23|5777.23|5776.52|5776.52|5777.23|5777.23|5776.52|5776.52|0
1638864990000|2021-12-07 08:16:30|5777.93|5777.93|5777.93|5777.93|5777.93|5777.93|5777.93|5777.93|0
1638865000000|2021-12-07 08:16:40|5778.05|5778.05|5778.05|5778.05|5778.05|5778.05|5778.05|5778.05|0
1638865010000|2021-12-07 08:16:50|5778.75|5778.75|5778.75|5778.75|5778.75|5778.75|5778.75|5778.75|0
1638865020000|2021-12-07 08:17:00|5778.42|5778.42|5778.42|5778.42|5778.42|5778.42|5778.42|5778.42|0
1638865050000|2021-12-07 08:17:30|5777.71|5777.71|5777.71|5777.71|5777.71|5777.71|5777.71|5777.71|0
1638865070000|2021-12-07 08:17:50|5778.42|5778.42|5779.23|5779.23|5779.23|5779.23|5778.42|5778.42|0
1638865090000|2021-12-07 08:18:10|5778.89|5778.89|5778.89|5778.89|5778.89|5778.89|5778.89|5778.89|0
1638865130000|2021-12-07 08:18:50|5779.64|5779.64|5779.64|5779.64|5779.64|5779.64|5779.64|5779.64|0
1638865140000|2021-12-07 08:19:00|5777.52|5777.52|5775.86|5775.86|5777.52|5777.52|5775.86|5775.86|0
1638865150000|2021-12-07 08:19:10|5775.98|5775.98|5775.39|5775.39|5776.1|5776.1|5775.39|5775.39|0
1638865170000|2021-12-07 08:19:30|5775.74|5775.74|5777.15|5777.15|5777.15|5777.15|5775.74|5775.74|0
1638865180000|2021-12-07 08:19:40|5777.4|5777.4|5777.4|5777.4|5777.4|5777.4|5777.4|5777.4|0
1638865220000|2021-12-07 08:20:20|5778.11|5778.11|5778.11|5778.11|5778.11|5778.11|5778.11|5778.11|0
1638865230000|2021-12-07 08:20:30|5777.43|5777.43|5777.43|5777.43|5777.43|5777.43|5777.43|5777.43|0
1638865250000|2021-12-07 08:20:50|5776.72|5776.72|5776.47|5776.47|5776.72|5776.72|5776.47|5776.47|0
1638865280000|2021-12-07 08:21:20|5776.81|5776.81|5777.16|5777.16|5777.16|5777.16|5776.81|5776.81|0
1638865310000|2021-12-07 08:21:50|5778.58|5778.58|5778.58|5778.58|5778.58|5778.58|5778.58|5778.58|0
1638865330000|2021-12-07 08:22:10|5777.87|5777.87|5777.87|5777.87|5777.87|5777.87|5777.87|5777.87|0
1638865350000|2021-12-07 08:22:30|5780.06|5780.06|5782.22|5782.22|5782.22|5782.22|5780.06|5780.06|0
1638865360000|2021-12-07 08:22:40|5782.92|5782.92|5782.92|5782.92|5782.92|5782.92|5782.92|5782.92|0
1638865370000|2021-12-07 08:22:50|5785.04|5785.04|5784.33|5784.33|5785.04|5785.04|5784.33|5784.33|0
1638865390000|2021-12-07 08:23:10|5784.67|5784.67|5785.02|5785.02|5785.02|5785.02|5784.67|5784.67|0
1638865410000|2021-12-07 08:23:30|5784.79|5784.79|5781.97|5781.97|5784.79|5784.79|5781.97|5781.97|0
1638865420000|2021-12-07 08:23:40|5781.26|5781.26|5781.26|5781.26|5781.26|5781.26|5781.26|5781.26|0
1638865490000|2021-12-07 08:24:50|5781.14|5781.14|5781.02|5781.02|5781.73|5781.73|5781.02|5781.02|0
1638865500000|2021-12-07 08:25:00|5778.2|5778.2|5779.02|5779.02|5779.02|5779.02|5777.61|5777.61|0
1638865510000|2021-12-07 08:25:10|5779.25|5779.25|5779.59|5779.59|5779.59|5779.59|5779.25|5779.25|0
1638865520000|2021-12-07 08:25:20|5778.89|5778.89|5778.89|5778.89|5778.89|5778.89|5778.89|5778.89|0
1638865530000|2021-12-07 08:25:30|5778.65|5778.65|5778.65|5778.65|5778.65|5778.65|5778.65|5778.65|0
1638865540000|2021-12-07 08:25:40|5777.24|5777.24|5776.26|5776.26|5777.24|5777.24|5776.26|5776.26|0
1638865550000|2021-12-07 08:25:50|5777.67|5777.67|5777.67|5777.67|5777.67|5777.67|5777.67|5777.67|0
1638865560000|2021-12-07 08:26:00|5777.9|5777.9|5773.86|5773.86|5777.9|5777.9|5773.86|5773.86|0
1638865570000|2021-12-07 08:26:10|5773.16|5773.16|5774.57|5774.57|5774.57|5774.57|5773.16|5773.16|0
1638865580000|2021-12-07 08:26:20|5775.98|5775.98|5775.98|5775.98|5775.98|5775.98|5775.98|5775.98|0
1638865590000|2021-12-07 08:26:30|5776.69|5776.69|5776.69|5776.69|5776.69|5776.69|5776.69|5776.69|0
1638865610000|2021-12-07 08:26:50|5775.98|5775.98|5775.98|5775.98|5775.98|5775.98|5775.98|5775.98|0
1638865630000|2021-12-07 08:27:10|5775.86|5775.86|5775.86|5775.86|5775.86|5775.86|5775.86|5775.86|0
1638865640000|2021-12-07 08:27:20|5776.61|5776.61|5776.61|5776.61|5776.61|5776.61|5776.61|5776.61|0
1638865650000|2021-12-07 08:27:30|5776.49|5776.49|5776.49|5776.49|5776.49|5776.49|5776.49|5776.49|0
1638865670000|2021-12-07 08:27:50|5776.61|5776.61|5776.61|5776.61|5776.61|5776.61|5776.61|5776.61|0
1638865680000|2021-12-07 08:28:00|5774.49|5774.49|5774.49|5774.49|5774.49|5774.49|5774.49|5774.49|0
1638865690000|2021-12-07 08:28:10|5773.08|5773.08|5773.08|5773.08|5773.08|5773.08|5773.08|5773.08|0
1638865700000|2021-12-07 08:28:20|5772.58|5772.58|5772.3|5772.3|5772.58|5772.58|5772.3|5772.3|0
1638865710000|2021-12-07 08:28:30|5771.6|5771.6|5771.6|5771.6|5771.6|5771.6|5771.6|5771.6|0
1638865720000|2021-12-07 08:28:40|5770.89|5770.89|5770.89|5770.89|5770.89|5770.89|5770.89|5770.89|0
1638865750000|2021-12-07 08:29:10|5769.48|5769.48|5769.48|5769.48|5769.48|5769.48|5769.48|5769.48|0
1638865770000|2021-12-07 08:29:30|5769.6|5769.6|5769.6|5769.6|5769.6|5769.6|5769.6|5769.6|0
1638865790000|2021-12-07 08:29:50|5769.25|5769.25|5769.25|5769.25|5769.25|5769.25|5769.25|5769.25|0
1638865800000|2021-12-07 08:30:00|5768.54|5768.54|5767.95|5767.95|5768.54|5768.54|5767.95|5767.95|0
1638865810000|2021-12-07 08:30:10|5768.66|5768.66|5768.66|5768.66|5768.66|5768.66|5768.66|5768.66|0
1638865820000|2021-12-07 08:30:20|5769.36|5769.36|5769.36|5769.36|5769.36|5769.36|5769.36|5769.36|0
1638865830000|2021-12-07 08:30:30|5770.07|5770.07|5769.36|5769.36|5770.07|5770.07|5769.36|5769.36|0
1638865840000|2021-12-07 08:30:40|5770.07|5770.07|5771.82|5771.82|5771.82|5771.82|5770.07|5770.07|0
1638865880000|2021-12-07 08:31:20|5772.53|5772.53|5772.53|5772.53|5772.53|5772.53|5772.53|5772.53|0
1638865930000|2021-12-07 08:32:10|5772.87|5772.87|5772.87|5772.87|5772.87|5772.87|5772.87|5772.87|0
1638865940000|2021-12-07 08:32:20|5773.57|5773.57|5772.87|5772.87|5773.57|5773.57|5772.87|5772.87|0
1638865990000|2021-12-07 08:33:10|5772.16|5772.16|5772.16|5772.16|5772.16|5772.16|5772.16|5772.16|0
1638866020000|2021-12-07 08:33:40|5774.28|5774.28|5774.98|5774.98|5774.98|5774.98|5774.28|5774.28|0
1638866030000|2021-12-07 08:33:50|5774.28|5774.28|5774.28|5774.28|5774.28|5774.28|5774.28|5774.28|0
1638866040000|2021-12-07 08:34:00|5774.99|5774.99|5774.62|5774.62|5774.99|5774.99|5774.62|5774.62|0
1638866050000|2021-12-07 08:34:10|5773.92|5773.92|5773.92|5773.92|5773.92|5773.92|5773.92|5773.92|0
1638866070000|2021-12-07 08:34:30|5776.03|5776.03|5775.33|5775.33|5776.03|5776.03|5775.33|5775.33|0
1638866090000|2021-12-07 08:34:50|5776.74|5776.74|5776.74|5776.74|5776.74|5776.74|5776.74|5776.74|0
1638866110000|2021-12-07 08:35:10|5775.33|5775.33|5775.33|5775.33|5775.33|5775.33|5775.33|5775.33|0
1638866120000|2021-12-07 08:35:20|5776.01|5776.01|5775.3|5775.3|5776.01|5776.01|5775.3|5775.3|0
1638866130000|2021-12-07 08:35:30|5776.01|5776.01|5776.01|5776.01|5776.01|5776.01|5776.01|5776.01|0
1638866160000|2021-12-07 08:36:00|5776.71|5776.71|5777.42|5777.42|5777.42|5777.42|5776.71|5776.71|0
1638866210000|2021-12-07 08:36:50|5776.67|5776.67|5776.67|5776.67|5776.67|5776.67|5776.67|5776.67|0
1638866220000|2021-12-07 08:37:00|5776.95|5776.95|5776.95|5776.95|5776.95|5776.95|5776.95|5776.95|0
1638866250000|2021-12-07 08:37:30|5775.54|5775.54|5775.54|5775.54|5775.54|5775.54|5775.54|5775.54|0
1638866280000|2021-12-07 08:38:00|5776.95|5776.95|5778.36|5778.36|5778.36|5778.36|5776.95|5776.95|0
1638866320000|2021-12-07 08:38:40|5777.66|5777.66|5777.66|5777.66|5777.66|5777.66|5777.66|5777.66|0
1638866330000|2021-12-07 08:38:50|5777.91|5777.91|5777.2|5777.2|5777.91|5777.91|5777.2|5777.2|0
1638866380000|2021-12-07 08:39:40|5777.43|5777.43|5777.43|5777.43|5777.43|5777.43|5777.43|5777.43|0
1638866440000|2021-12-07 08:40:40|5779.55|5779.55|5780.05|5780.05|5780.05|5780.05|5779.55|5779.55|0
1638866450000|2021-12-07 08:40:50|5779.8|5779.8|5782.38|5782.38|5782.38|5782.38|5779.55|5779.55|0
1638866460000|2021-12-07 08:41:00|5783.79|5783.79|5783.79|5783.79|5783.79|5783.79|5783.79|5783.79|0
1638866480000|2021-12-07 08:41:20|5784.49|5784.49|5784.49|5784.49|5784.49|5784.49|5784.49|5784.49|0
1638866500000|2021-12-07 08:41:40|5785.2|5785.2|5785.2|5785.2|5785.2|5785.2|5785.2|5785.2|0
1638866520000|2021-12-07 08:42:00|5785.43|5785.43|5784.02|5784.02|5785.43|5785.43|5784.02|5784.02|0
1638866540000|2021-12-07 08:42:20|5784.52|5784.52|5784.27|5784.27|5784.52|5784.52|5784.27|5784.27|0
1638866550000|2021-12-07 08:42:30|5784.98|5784.98|5785.68|5785.68|5785.68|5785.68|5784.98|5784.98|0
1638866570000|2021-12-07 08:42:50|5785.43|5785.43|5785.43|5785.43|5785.43|5785.43|5785.43|5785.43|0
1638866630000|2021-12-07 08:43:50|5784.02|5784.02|5784.02|5784.02|5784.02|5784.02|5784.02|5784.02|0
1638866640000|2021-12-07 08:44:00|5783.77|5783.77|5783.77|5783.77|5783.77|5783.77|5783.77|5783.77|0
1638866660000|2021-12-07 08:44:20|5784.61|5784.61|5784.61|5784.61|5784.61|5784.61|5784.61|5784.61|0
1638866670000|2021-12-07 08:44:30|5784.89|5784.89|5784.89|5784.89|5784.89|5784.89|5784.89|5784.89|0
1638866680000|2021-12-07 08:44:40|5783.48|5783.48|5783.48|5783.48|5783.48|5783.48|5783.48|5783.48|0
1638866690000|2021-12-07 08:44:50|5784.22|5784.22|5784.22|5784.22|5784.22|5784.22|5784.22|5784.22|0
1638866710000|2021-12-07 08:45:10|5785.63|5785.63|5785.63|5785.63|5785.63|5785.63|5785.63|5785.63|0
1638866720000|2021-12-07 08:45:20|5785.88|5785.88|5787.13|5787.13|5787.13|5787.13|5785.88|5785.88|0
1638866740000|2021-12-07 08:45:40|5787.47|5787.47|5787.47|5787.47|5787.47|5787.47|5787.47|5787.47|0
1638866750000|2021-12-07 08:45:50|5786.06|5786.06|5786.06|5786.06|5786.06|5786.06|5786.06|5786.06|0
1638866770000|2021-12-07 08:46:10|5786.31|5786.31|5786.31|5786.31|5786.31|5786.31|5786.31|5786.31|0
1638866780000|2021-12-07 08:46:20|5786.07|5786.07|5785.72|5785.72|5786.07|5786.07|5785.72|5785.72|0
1638866790000|2021-12-07 08:46:30|5785.48|5785.48|5785.48|5785.48|5785.48|5785.48|5785.48|5785.48|0
1638866800000|2021-12-07 08:46:40|5786.18|5786.18|5786.18|5786.18|5786.18|5786.18|5786.18|5786.18|0
1638866810000|2021-12-07 08:46:50|5785.36|5785.36|5785.36|5785.36|5785.36|5785.36|5785.36|5785.36|0
1638866820000|2021-12-07 08:47:00|5785.25|5785.25|5785.25|5785.25|5785.25|5785.25|5785.25|5785.25|0
1638866840000|2021-12-07 08:47:20|5782.54|5782.54|5782.49|5782.49|5782.54|5782.54|5782.03|5782.03|0
1638866850000|2021-12-07 08:47:30|5782.85|5782.85|5782.85|5782.85|5782.85|5782.85|5782.85|5782.85|0
1638866870000|2021-12-07 08:47:50|5782.61|5782.61|5783.32|5783.32|5783.32|5783.32|5782.61|5782.61|0
1638866880000|2021-12-07 08:48:00|5782.61|5782.61|5782.61|5782.61|5782.61|5782.61|5782.61|5782.61|0
1638866890000|2021-12-07 08:48:10|5782.96|5782.96|5782.96|5782.96|5782.96|5782.96|5782.96|5782.96|0
1638866900000|2021-12-07 08:48:20|5781.55|5781.55|5781.55|5781.55|5781.55|5781.55|5781.55|5781.55|0
1638866930000|2021-12-07 08:48:50|5781.3|5781.3|5781.3|5781.3|5781.3|5781.3|5781.3|5781.3|0
1638866940000|2021-12-07 08:49:00|5783.42|5783.42|5783.42|5783.42|5783.42|5783.42|5783.42|5783.42|0
1638866950000|2021-12-07 08:49:10|5784.12|5784.12|5784.12|5784.12|5784.12|5784.12|5784.12|5784.12|0
1638866970000|2021-12-07 08:49:30|5784.83|5784.83|5786.24|5786.24|5786.24|5786.24|5784.83|5784.83|0
1638866980000|2021-12-07 08:49:40|5784.83|5784.83|5784.83|5784.83|5784.83|5784.83|5784.83|5784.83|0
1638867000000|2021-12-07 08:50:00|5785.17|5785.17|5785.17|5785.17|5785.17|5785.17|5785.17|5785.17|0
1638867150000|2021-12-07 08:52:30|5787.29|5787.29|5787.29|5787.29|5787.29|5787.29|5787.29|5787.29|0
1638867170000|2021-12-07 08:52:50|5787.52|5787.52|5787.52|5787.52|5787.52|5787.52|5787.52|5787.52|0
1638867180000|2021-12-07 08:53:00|5787.29|5787.29|5786.35|5786.35|5787.29|5787.29|5786.35|5786.35|0
1638867210000|2021-12-07 08:53:30|5785.41|5785.41|5785.41|5785.41|5785.41|5785.41|5785.41|5785.41|0
1638867240000|2021-12-07 08:54:00|5784.7|5784.7|5785.41|5785.41|5785.41|5785.41|5784.7|5784.7|0
1638867250000|2021-12-07 08:54:10|5784.7|5784.7|5784.7|5784.7|5784.7|5784.7|5784.7|5784.7|0
1638867270000|2021-12-07 08:54:30|5784|5784|5783.66|5783.66|5784|5784|5783.66|5783.66|0
1638867290000|2021-12-07 08:54:50|5785.07|5785.07|5785.07|5785.07|5785.07|5785.07|5785.07|5785.07|0
1638867300000|2021-12-07 08:55:00|5784.84|5784.84|5784.84|5784.84|5784.84|5784.84|5784.84|5784.84|0
1638867330000|2021-12-07 08:55:30|5786.25|5786.25|5786.25|5786.25|5786.25|5786.25|5786.25|5786.25|0
1638867340000|2021-12-07 08:55:40|5785.54|5785.54|5785.54|5785.54|5785.54|5785.54|5785.54|5785.54|0
1638867350000|2021-12-07 08:55:50|5786.25|5786.25|5786.95|5786.95|5786.95|5786.95|5786.25|5786.25|0
1638867380000|2021-12-07 08:56:20|5786.25|5786.25|5786.25|5786.25|5786.25|5786.25|5786.25|5786.25|0
1638867410000|2021-12-07 08:56:50|5786.95|5786.95|5786.95|5786.95|5786.95|5786.95|5786.95|5786.95|0
1638867420000|2021-12-07 08:57:00|5786.67|5786.67|5787.38|5787.38|5787.38|5787.38|5786.67|5786.67|0
1638867450000|2021-12-07 08:57:30|5786.45|5786.45|5783.63|5783.63|5786.45|5786.45|5783.63|5783.63|0
1638867460000|2021-12-07 08:57:40|5782.92|5782.92|5782.92|5782.92|5782.92|5782.92|5782.92|5782.92|0
1638867510000|2021-12-07 08:58:30|5781.51|5781.51|5781.51|5781.51|5781.51|5781.51|5781.51|5781.51|0
1638867530000|2021-12-07 08:58:50|5779.15|5779.15|5779.94|5779.94|5779.94|5779.94|5778.81|5778.81|0
1638867560000|2021-12-07 08:59:20|5780.65|5780.65|5780.65|5780.65|5780.65|5780.65|5780.65|5780.65|0
1638867570000|2021-12-07 08:59:30|5779.23|5779.23|5779.23|5779.23|5779.23|5779.23|5779.23|5779.23|0
1638867580000|2021-12-07 08:59:40|5778.53|5778.53|5778.53|5778.53|5778.53|5778.53|5778.53|5778.53|0
1638867610000|2021-12-07 09:00:10|5779.23|5779.23|5779.23|5779.23|5779.23|5779.23|5779.23|5779.23|0
1638867620000|2021-12-07 09:00:20|5778.53|5778.53|5779|5779|5779|5779|5778.53|5778.53|0
1638867630000|2021-12-07 09:00:30|5779.11|5779.11|5778.65|5778.65|5779.23|5779.23|5778.65|5778.65|0
1638867670000|2021-12-07 09:01:10|5778.37|5778.37|5778.37|5778.37|5778.37|5778.37|5778.37|5778.37|0
1638867690000|2021-12-07 09:01:30|5780.48|5780.48|5780.69|5780.69|5781.9|5781.9|5780.48|5780.48|0
1638867700000|2021-12-07 09:01:40|5780.44|5780.44|5780.44|5780.44|5780.44|5780.44|5780.44|5780.44|0
1638867720000|2021-12-07 09:02:00|5779.03|5779.03|5779.03|5779.03|5779.03|5779.03|5779.03|5779.03|0
1638867750000|2021-12-07 09:02:30|5779.74|5779.74|5779.74|5779.74|5779.74|5779.74|5779.74|5779.74|0
1638867780000|2021-12-07 09:03:00|5779.99|5779.99|5781.37|5781.37|5781.37|5781.37|5779.99|5779.99|0
1638867840000|2021-12-07 09:04:00|5782.08|5782.08|5783.49|5783.49|5783.49|5783.49|5782.08|5782.08|0
1638867850000|2021-12-07 09:04:10|5784.26|5784.26|5784.26|5784.26|5784.51|5784.51|5784.26|5784.26|0
1638867860000|2021-12-07 09:04:20|5783.99|5783.99|5783.99|5783.99|5783.99|5783.99|5783.99|5783.99|0
1638867880000|2021-12-07 09:04:40|5783.28|5783.28|5783.28|5783.28|5783.28|5783.28|5783.28|5783.28|0
1638867920000|2021-12-07 09:05:20|5782.57|5782.57|5782.92|5782.92|5782.92|5782.92|5782.57|5782.57|0
1638867940000|2021-12-07 09:05:40|5783.63|5783.63|5783.63|5783.63|5783.63|5783.63|5783.63|5783.63|0
1638867950000|2021-12-07 09:05:50|5783.29|5783.29|5783.29|5783.29|5783.29|5783.29|5783.29|5783.29|0
1638867960000|2021-12-07 09:06:00|5782.59|5782.59|5781.56|5781.56|5782.59|5782.59|5781.56|5781.56|0
1638867970000|2021-12-07 09:06:10|5782.27|5782.27|5782.15|5782.15|5782.27|5782.27|5782.15|5782.15|0
1638867990000|2021-12-07 09:06:30|5780.74|5780.74|5780.74|5780.74|5780.74|5780.74|5780.74|5780.74|0
1638868020000|2021-12-07 09:07:00|5781.44|5781.44|5781.44|5781.44|5781.44|5781.44|5781.44|5781.44|0
1638868050000|2021-12-07 09:07:30|5781.69|5781.69|5781.69|5781.69|5781.69|5781.69|5781.69|5781.69|0
1638868090000|2021-12-07 09:08:10|5781.41|5781.41|5781.41|5781.41|5781.41|5781.41|5781.41|5781.41|0
1638868110000|2021-12-07 09:08:30|5781.06|5781.06|5780.95|5780.95|5781.06|5781.06|5780.95|5780.95|0
1638868130000|2021-12-07 09:08:50|5779.53|5779.53|5779.53|5779.53|5779.53|5779.53|5779.53|5779.53|0
1638868140000|2021-12-07 09:09:00|5779.87|5779.87|5777.08|5777.08|5779.87|5779.87|5777.08|5777.08|0
1638868150000|2021-12-07 09:09:10|5777.42|5777.42|5777.42|5777.42|5777.42|5777.42|5777.42|5777.42|0
1638868180000|2021-12-07 09:09:40|5777.3|5777.3|5777.3|5777.3|5777.3|5777.3|5777.3|5777.3|0
1638868200000|2021-12-07 09:10:00|5777.05|5777.05|5777.05|5777.05|5777.05|5777.05|5777.05|5777.05|0
1638868210000|2021-12-07 09:10:10|5776.34|5776.34|5775.64|5775.64|5777.05|5777.05|5775.64|5775.64|0
1638868220000|2021-12-07 09:10:20|5777.05|5777.05|5777.05|5777.05|5777.05|5777.05|5777.05|5777.05|0
1638868260000|2021-12-07 09:11:00|5776.8|5776.8|5776.8|5776.8|5776.8|5776.8|5776.8|5776.8|0
1638868270000|2021-12-07 09:11:10|5776.55|5776.55|5776.55|5776.55|5776.55|5776.55|5776.55|5776.55|0
1638868290000|2021-12-07 09:11:30|5776.06|5776.06|5776.06|5776.06|5776.06|5776.06|5776.06|5776.06|0
1638868320000|2021-12-07 09:12:00|5775.35|5775.35|5774.64|5774.64|5775.35|5775.35|5774.64|5774.64|0
1638868330000|2021-12-07 09:12:10|5773.94|5773.94|5773.94|5773.94|5774.64|5774.64|5773.94|5773.94|0
1638868340000|2021-12-07 09:12:20|5773.69|5773.69|5773.69|5773.69|5773.69|5773.69|5773.69|5773.69|0
1638868350000|2021-12-07 09:12:30|5774.4|5774.4|5774.4|5774.4|5774.4|5774.4|5774.4|5774.4|0
1638868360000|2021-12-07 09:12:40|5774.89|5774.89|5776.3|5776.3|5776.3|5776.3|5774.89|5774.89|0
1638868370000|2021-12-07 09:12:50|5777.01|5777.01|5777.01|5777.01|5777.01|5777.01|5777.01|5777.01|0
1638868380000|2021-12-07 09:13:00|5778.42|5778.42|5779.13|5779.13|5779.83|5779.83|5778.42|5778.42|0
1638868400000|2021-12-07 09:13:20|5777.72|5777.72|5777.01|5777.01|5777.72|5777.72|5777.01|5777.01|0
1638868420000|2021-12-07 09:13:40|5779.83|5779.83|5779.83|5779.83|5779.83|5779.83|5779.83|5779.83|0
1638868430000|2021-12-07 09:13:50|5779.13|5779.13|5779.13|5779.13|5779.13|5779.13|5779.13|5779.13|0
1638868480000|2021-12-07 09:14:40|5780.54|5780.54|5780.77|5780.77|5780.77|5780.77|5780.54|5780.54|0
1638868530000|2021-12-07 09:15:30|5779.36|5779.36|5780.07|5780.07|5780.07|5780.07|5779.36|5779.36|0
1638868580000|2021-12-07 09:16:20|5778.66|5778.66|5778.66|5778.66|5778.66|5778.66|5778.66|5778.66|0
1638868600000|2021-12-07 09:16:40|5778.93|5778.93|5780.35|5780.35|5780.35|5780.35|5778.93|5778.93|0
1638868610000|2021-12-07 09:16:50|5780.46|5780.46|5780.46|5780.46|5780.46|5780.46|5780.46|5780.46|0
1638868690000|2021-12-07 09:18:10|5781.17|5781.17|5781.17|5781.17|5781.17|5781.17|5781.17|5781.17|0
1638868730000|2021-12-07 09:18:50|5780.92|5780.92|5779.6|5779.6|5780.92|5780.92|5779.6|5779.6|0
1638868740000|2021-12-07 09:19:00|5779.32|5779.32|5777.91|5777.91|5779.32|5779.32|5777.91|5777.91|0
1638868780000|2021-12-07 09:19:40|5779.32|5779.32|5778.79|5778.79|5779.75|5779.75|5778.79|5778.79|0
1638868800000|2021-12-07 09:20:00|5779.5|5779.5|5779.5|5779.5|5779.5|5779.5|5779.5|5779.5|0
1638868810000|2021-12-07 09:20:10|5778.79|5778.79|5778.79|5778.79|5778.79|5778.79|5778.79|5778.79|0
1638868840000|2021-12-07 09:20:40|5779.04|5779.04|5779.04|5779.04|5779.04|5779.04|5779.04|5779.04|0
1638868870000|2021-12-07 09:21:10|5779.38|5779.38|5778.7|5778.7|5779.38|5779.38|5778.7|5778.7|0
1638868920000|2021-12-07 09:22:00|5779.04|5779.04|5779.63|5779.63|5779.63|5779.63|5779.04|5779.04|0
1638869030000|2021-12-07 09:23:50|5779.97|5779.97|5779.97|5779.97|5779.97|5779.97|5779.97|5779.97|0
1638869040000|2021-12-07 09:24:00|5779.63|5779.63|5778.67|5778.67|5779.63|5779.63|5778.67|5778.67|0
1638869060000|2021-12-07 09:24:20|5777.26|5777.26|5777.26|5777.26|5777.26|5777.26|5777.26|5777.26|0
1638869070000|2021-12-07 09:24:30|5776.55|5776.55|5776.22|5776.22|5776.55|5776.55|5775.51|5775.51|0
1638869080000|2021-12-07 09:24:40|5776.92|5776.92|5777.63|5777.63|5777.63|5777.63|5776.92|5776.92|0
1638869090000|2021-12-07 09:24:50|5778.33|5778.33|5778.33|5778.33|5778.33|5778.33|5778.33|5778.33|0
1638869100000|2021-12-07 09:25:00|5776.92|5776.92|5776.92|5776.92|5776.92|5776.92|5776.92|5776.92|0
1638869120000|2021-12-07 09:25:20|5776.22|5776.22|5776.22|5776.22|5776.22|5776.22|5776.22|5776.22|0
1638869140000|2021-12-07 09:25:40|5776.55|5776.55|5776.55|5776.55|5776.55|5776.55|5776.55|5776.55|0
1638869160000|2021-12-07 09:26:00|5776.67|5776.67|5776.55|5776.55|5776.67|5776.67|5776.55|5776.55|0
1638869170000|2021-12-07 09:26:10|5776.44|5776.44|5775.97|5775.97|5776.44|5776.44|5775.97|5775.97|0
1638869210000|2021-12-07 09:26:50|5775.72|5775.72|5776.71|5776.71|5776.71|5776.71|5775.72|5775.72|0
1638869230000|2021-12-07 09:27:10|5776.59|5776.59|5776.59|5776.59|5776.59|5776.59|5776.59|5776.59|0
1638869240000|2021-12-07 09:27:20|5776.71|5776.71|5776.71|5776.71|5776.71|5776.71|5776.71|5776.71|0
1638869260000|2021-12-07 09:27:40|5776.36|5776.36|5776.36|5776.36|5776.36|5776.36|5776.36|5776.36|0
1638869290000|2021-12-07 09:28:10|5774.94|5774.94|5774.94|5774.94|5774.94|5774.94|5774.94|5774.94|0
1638869330000|2021-12-07 09:28:50|5775.28|5775.28|5775.99|5775.99|5775.99|5775.99|5775.28|5775.28|0
1638869380000|2021-12-07 09:29:40|5776.27|5776.27|5777.93|5777.93|5778.18|5778.18|5776.27|5776.27|0
1638869400000|2021-12-07 09:30:00|5777.58|5777.58|5776.87|5776.87|5777.58|5777.58|5776.87|5776.87|0
1638869420000|2021-12-07 09:30:20|5778.28|5778.28|5778.28|5778.28|5778.28|5778.28|5778.28|5778.28|0
1638869450000|2021-12-07 09:30:50|5777.58|5777.58|5777.58|5777.58|5777.58|5777.58|5777.58|5777.58|0
1638869480000|2021-12-07 09:31:20|5777.93|5777.93|5778.16|5778.16|5778.16|5778.16|5777.93|5777.93|0
1638869490000|2021-12-07 09:31:30|5778.28|5778.28|5778.51|5778.51|5778.51|5778.51|5778.28|5778.28|0
1638869530000|2021-12-07 09:32:10|5778.98|5778.98|5779.1|5779.1|5779.1|5779.1|5778.98|5778.98|0
1638869570000|2021-12-07 09:32:50|5779.44|5779.44|5779.44|5779.44|5779.44|5779.44|5779.44|5779.44|0
1638869600000|2021-12-07 09:33:20|5779.32|5779.32|5779.32|5779.32|5779.32|5779.32|5779.32|5779.32|0
1638869610000|2021-12-07 09:33:30|5779.44|5779.44|5779.44|5779.44|5779.44|5779.44|5779.44|5779.44|0
1638869630000|2021-12-07 09:33:50|5778.73|5778.73|5778.73|5778.73|5778.73|5778.73|5778.73|5778.73|0
1638869650000|2021-12-07 09:34:10|5780.14|5780.14|5780.14|5780.14|5780.14|5780.14|5780.14|5780.14|0
1638869660000|2021-12-07 09:34:20|5780.85|5780.85|5780.39|5780.39|5781.1|5781.1|5780.39|5780.39|0
1638869700000|2021-12-07 09:35:00|5780.64|5780.64|5780.98|5780.98|5781.68|5781.68|5780.64|5780.64|0
1638869740000|2021-12-07 09:35:40|5781.68|5781.68|5781.68|5781.68|5781.68|5781.68|5781.68|5781.68|0
1638869750000|2021-12-07 09:35:50|5782.39|5782.39|5782.39|5782.39|5782.39|5782.39|5782.39|5782.39|0
1638869770000|2021-12-07 09:36:10|5781.68|5781.68|5781.68|5781.68|5781.68|5781.68|5781.68|5781.68|0
1638869820000|2021-12-07 09:37:00|5782.27|5782.27|5784.02|5784.02|5784.02|5784.02|5782.03|5782.03|0
1638869870000|2021-12-07 09:37:50|5784.13|5784.13|5784.13|5784.13|5784.13|5784.13|5784.13|5784.13|0
1638869880000|2021-12-07 09:38:00|5784.25|5784.25|5784.25|5784.25|5784.25|5784.25|5784.25|5784.25|0
1638869900000|2021-12-07 09:38:20|5784.96|5784.96|5784.96|5784.96|5784.96|5784.96|5784.96|5784.96|0
1638869910000|2021-12-07 09:38:30|5786.2|5786.2|5786.2|5786.2|5786.2|5786.2|5786.2|5786.2|0
1638869920000|2021-12-07 09:38:40|5786.7|5786.7|5786.7|5786.7|5786.7|5786.7|5786.7|5786.7|0
1638869930000|2021-12-07 09:38:50|5786.98|5786.98|5786.98|5786.98|5786.98|5786.98|5786.98|5786.98|0
1638869990000|2021-12-07 09:39:50|5787.32|5787.32|5787.32|5787.32|5787.32|5787.32|5787.32|5787.32|0
1638870000000|2021-12-07 09:40:00|5787.59|5787.59|5787.32|5787.32|5787.59|5787.59|5787.32|5787.32|0
1638870010000|2021-12-07 09:40:10|5787.07|5787.07|5787.07|5787.07|5787.07|5787.07|5787.07|5787.07|0
1638870030000|2021-12-07 09:40:30|5786.82|5786.82|5786.54|5786.54|5786.82|5786.82|5786.54|5786.54|0
1638870040000|2021-12-07 09:40:40|5786.66|5786.66|5786.77|5786.77|5786.77|5786.77|5786.66|5786.66|0
1638870050000|2021-12-07 09:40:50|5787.48|5787.48|5787.48|5787.48|5788.18|5788.18|5787.48|5787.48|0
1638870120000|2021-12-07 09:42:00|5788.18|5788.18|5789.6|5789.6|5789.6|5789.6|5788.18|5788.18|0
1638870180000|2021-12-07 09:43:00|5789.71|5789.71|5789.95|5789.95|5789.95|5789.95|5789.71|5789.71|0
1638870200000|2021-12-07 09:43:20|5790.44|5790.44|5789.74|5789.74|5790.44|5790.44|5789.74|5789.74|0
1638870210000|2021-12-07 09:43:30|5789.24|5789.24|5789.95|5789.95|5789.95|5789.95|5789.24|5789.24|0
1638870230000|2021-12-07 09:43:50|5790.99|5790.99|5790.99|5790.99|5790.99|5790.99|5790.99|5790.99|0
1638870240000|2021-12-07 09:44:00|5790.74|5790.74|5790.74|5790.74|5790.74|5790.74|5790.74|5790.74|0
1638870300000|2021-12-07 09:45:00|5790.86|5790.86|5790.86|5790.86|5790.86|5790.86|5790.86|5790.86|0
1638870320000|2021-12-07 09:45:20|5791.57|5791.57|5791.57|5791.57|5791.57|5791.57|5791.57|5791.57|0
1638870330000|2021-12-07 09:45:30|5792.52|5792.52|5792.63|5792.63|5792.86|5792.86|5792.51|5792.51|0
1638870340000|2021-12-07 09:45:40|5792.86|5792.86|5792.86|5792.86|5792.86|5792.86|5792.86|5792.86|0
1638870350000|2021-12-07 09:45:50|5793.57|5793.57|5793.57|5793.57|5793.57|5793.57|5793.57|5793.57|0
1638870370000|2021-12-07 09:46:10|5792.86|5792.86|5793.57|5793.57|5793.57|5793.57|5792.86|5792.86|0
1638870380000|2021-12-07 09:46:20|5792.86|5792.86|5792.86|5792.86|5792.86|5792.86|5792.86|5792.86|0
1638870420000|2021-12-07 09:47:00|5792.52|5792.52|5792.52|5792.52|5792.52|5792.52|5792.52|5792.52|0
1638870470000|2021-12-07 09:47:50|5793.2|5793.2|5792.92|5792.92|5793.2|5793.2|5792.92|5792.92|0
1638870480000|2021-12-07 09:48:00|5792.24|5792.24|5792.13|5792.13|5792.24|5792.24|5792.13|5792.13|0
1638870500000|2021-12-07 09:48:20|5790.71|5790.71|5790.01|5790.01|5790.71|5790.71|5790.01|5790.01|0
1638870570000|2021-12-07 09:49:30|5789.73|5789.73|5789.73|5789.73|5789.73|5789.73|5789.73|5789.73|0
1638870650000|2021-12-07 09:50:50|5789.96|5789.96|5789.62|5789.62|5789.96|5789.96|5789.62|5789.62|0
1638870680000|2021-12-07 09:51:20|5788.92|5788.92|5788.92|5788.92|5788.92|5788.92|5788.92|5788.92|0
1638870690000|2021-12-07 09:51:30|5788.45|5788.45|5787.16|5787.16|5788.57|5788.57|5787.16|5787.16|0
1638870780000|2021-12-07 09:53:00|5786.45|5786.45|5786.88|5786.88|5787.16|5787.16|5786.45|5786.45|0
1638870800000|2021-12-07 09:53:20|5786.17|5786.17|5786.17|5786.17|5786.17|5786.17|5786.17|5786.17|0
1638870820000|2021-12-07 09:53:40|5786.88|5786.88|5787.09|5787.09|5787.09|5787.09|5786.88|5786.88|0
1638870860000|2021-12-07 09:54:20|5787.8|5787.8|5787.8|5787.8|5787.8|5787.8|5787.8|5787.8|0
1638870910000|2021-12-07 09:55:10|5788.03|5788.03|5788.03|5788.03|5788.03|5788.03|5788.03|5788.03|0
1638870940000|2021-12-07 09:55:40|5788.28|5788.28|5788.98|5788.98|5788.98|5788.98|5788.28|5788.28|0
1638870960000|2021-12-07 09:56:00|5788.73|5788.73|5788.73|5788.73|5788.73|5788.73|5788.73|5788.73|0
1638871010000|2021-12-07 09:56:50|5789.07|5789.07|5789.07|5789.07|5789.07|5789.07|5789.07|5789.07|0
1638871020000|2021-12-07 09:57:00|5790.03|5790.03|5788.62|5788.62|5790.03|5790.03|5788.62|5788.62|0
1638871050000|2021-12-07 09:57:30|5788.73|5788.73|5788.73|5788.73|5788.73|5788.73|5788.73|5788.73|0
1638871120000|2021-12-07 09:58:40|5788.85|5788.85|5788.97|5788.97|5788.97|5788.97|5788.85|5788.85|0
1638871170000|2021-12-07 09:59:30|5787.56|5787.56|5787.56|5787.56|5787.56|5787.56|5787.56|5787.56|0
1638871190000|2021-12-07 09:59:50|5788.26|5788.26|5788.26|5788.26|5788.26|5788.26|5788.26|5788.26|0
1638871230000|2021-12-07 10:00:30|5788.97|5788.97|5789.67|5789.67|5789.67|5789.67|5788.97|5788.97|0
1638871240000|2021-12-07 10:00:40|5789.56|5789.56|5789.56|5789.56|5789.79|5789.79|5789.56|5789.56|0
1638871260000|2021-12-07 10:01:00|5790.02|5790.02|5790.49|5790.49|5790.49|5790.49|5790.02|5790.02|0
1638871270000|2021-12-07 10:01:10|5790.74|5790.74|5790.74|5790.74|5790.74|5790.74|5790.74|5790.74|0
1638871280000|2021-12-07 10:01:20|5790.51|5790.51|5790.39|5790.39|5790.51|5790.51|5790.39|5790.39|0
1638871290000|2021-12-07 10:01:30|5790.27|5790.27|5790.27|5790.27|5790.27|5790.27|5790.27|5790.27|0
1638871310000|2021-12-07 10:01:50|5790.52|5790.52|5790.52|5790.52|5790.52|5790.52|5790.52|5790.52|0
1638871340000|2021-12-07 10:02:20|5792.64|5792.64|5792.64|5792.64|5792.64|5792.64|5792.64|5792.64|0
1638871370000|2021-12-07 10:02:50|5791.93|5791.93|5791.23|5791.23|5791.93|5791.93|5791.23|5791.23|0
1638871380000|2021-12-07 10:03:00|5791.34|5791.34|5791.34|5791.34|5791.34|5791.34|5791.34|5791.34|0
1638871390000|2021-12-07 10:03:10|5791.58|5791.58|5792.07|5792.07|5792.07|5792.07|5791.58|5791.58|0
1638871450000|2021-12-07 10:04:10|5791.4|5791.4|5791.4|5791.4|5791.4|5791.4|5791.4|5791.4|0
1638871460000|2021-12-07 10:04:20|5791.06|5791.06|5791.06|5791.06|5791.06|5791.06|5791.06|5791.06|0
1638871530000|2021-12-07 10:05:30|5790.47|5790.47|5790.47|5790.47|5790.47|5790.47|5789.89|5789.89|0
1638871570000|2021-12-07 10:06:10|5789.73|5789.73|5789.73|5789.73|5789.73|5789.73|5789.73|5789.73|0
1638871680000|2021-12-07 10:08:00|5789.02|5789.02|5789.26|5789.26|5789.26|5789.26|5789.02|5789.02|0
1638871730000|2021-12-07 10:08:50|5789.96|5789.96|5789.96|5789.96|5789.96|5789.96|5789.96|5789.96|0
1638871760000|2021-12-07 10:09:20|5789.71|5789.71|5789.71|5789.71|5789.71|5789.71|5789.71|5789.71|0
1638871770000|2021-12-07 10:09:30|5791.12|5791.12|5791.12|5791.12|5791.12|5791.12|5791.12|5791.12|0
1638871790000|2021-12-07 10:09:50|5791.37|5791.37|5791.37|5791.37|5791.37|5791.37|5791.37|5791.37|0
1638871800000|2021-12-07 10:10:00|5790.67|5790.67|5789.96|5789.96|5790.67|5790.67|5789.26|5789.26|0
1638871840000|2021-12-07 10:10:40|5790.67|5790.67|5791.37|5791.37|5791.37|5791.37|5790.67|5790.67|0
1638871910000|2021-12-07 10:11:50|5791.49|5791.49|5791.49|5791.49|5791.49|5791.49|5791.49|5791.49|0
1638871990000|2021-12-07 10:13:10|5791.83|5791.83|5791.83|5791.83|5791.83|5791.83|5791.83|5791.83|0
1638872030000|2021-12-07 10:13:50|5791.71|5791.71|5791.71|5791.71|5791.71|5791.71|5791.71|5791.71|0
1638872050000|2021-12-07 10:14:10|5791.83|5791.83|5791.83|5791.83|5791.83|5791.83|5791.83|5791.83|0
1638872060000|2021-12-07 10:14:20|5792.78|5792.78|5794.9|5794.9|5794.9|5794.9|5792.78|5792.78|0
1638872070000|2021-12-07 10:14:30|5793.49|5793.49|5793.49|5793.49|5793.49|5793.49|5793.49|5793.49|0
1638872090000|2021-12-07 10:14:50|5794.9|5794.9|5794.9|5794.9|5794.9|5794.9|5794.9|5794.9|0
1638872100000|2021-12-07 10:15:00|5795.61|5795.61|5794.9|5794.9|5795.61|5795.61|5794.9|5794.9|0
1638872120000|2021-12-07 10:15:20|5794.67|5794.67|5794.67|5794.67|5794.67|5794.67|5794.67|5794.67|0
1638872130000|2021-12-07 10:15:30|5794.78|5794.78|5794.78|5794.78|5794.78|5794.78|5794.78|5794.78|0
1638872150000|2021-12-07 10:15:50|5794.9|5794.9|5794.9|5794.9|5794.9|5794.9|5794.9|5794.9|0
1638872180000|2021-12-07 10:16:20|5795.61|5795.61|5795.61|5795.61|5795.61|5795.61|5795.61|5795.61|0
1638872190000|2021-12-07 10:16:30|5796.31|5796.31|5796.31|5796.31|5796.31|5796.31|5796.31|5796.31|0
1638872230000|2021-12-07 10:17:10|5797.02|5797.02|5797.02|5797.02|5797.02|5797.02|5797.02|5797.02|0
1638872260000|2021-12-07 10:17:40|5799.27|5799.27|5800.25|5800.25|5800.25|5800.25|5799.27|5799.27|0
1638872270000|2021-12-07 10:17:50|5800.53|5800.53|5801.92|5801.92|5801.92|5801.92|5800.53|5800.53|0
1638872300000|2021-12-07 10:18:20|5802.62|5802.62|5802.97|5802.97|5802.97|5802.97|5802.62|5802.62|0
1638872340000|2021-12-07 10:19:00|5803.47|5803.47|5803.47|5803.47|5803.47|5803.47|5803.47|5803.47|0
1638872390000|2021-12-07 10:19:50|5803.13|5803.13|5803.13|5803.13|5803.13|5803.13|5803.13|5803.13|0
1638872400000|2021-12-07 10:20:00|5802.79|5802.79|5803.13|5803.13|5803.13|5803.13|5802.79|5802.79|0
1638872410000|2021-12-07 10:20:10|5803.41|5803.41|5803.41|5803.41|5803.41|5803.41|5803.41|5803.41|0
1638872420000|2021-12-07 10:20:20|5804.11|5804.11|5804.11|5804.11|5804.11|5804.11|5804.11|5804.11|0
1638872460000|2021-12-07 10:21:00|5804.45|5804.45|5804.22|5804.22|5804.45|5804.45|5804.22|5804.22|0
1638872490000|2021-12-07 10:21:30|5803.94|5803.94|5803.94|5803.94|5803.94|5803.94|5803.94|5803.94|0
1638872540000|2021-12-07 10:22:20|5804.65|5804.65|5804.65|5804.65|5804.65|5804.65|5804.65|5804.65|0
1638872550000|2021-12-07 10:22:30|5804.3|5804.3|5805.71|5805.71|5805.71|5805.71|5804.3|5804.3|0
1638872660000|2021-12-07 10:24:20|5805|5805|5804.75|5804.75|5805|5805|5804.75|5804.75|0
1638872670000|2021-12-07 10:24:30|5805.09|5805.09|5805.09|5805.09|5805.09|5805.09|5805.09|5805.09|0
1638872730000|2021-12-07 10:25:30|5805.37|5805.37|5805.74|5805.74|5805.74|5805.74|5805.37|5805.37|0
1638872740000|2021-12-07 10:25:40|5805.49|5805.49|5805.49|5805.49|5805.49|5805.49|5805.49|5805.49|0
1638872900000|2021-12-07 10:28:20|5806.19|5806.19|5806.19|5806.19|5806.19|5806.19|5806.19|5806.19|0
1638872970000|2021-12-07 10:29:30|5806.08|5806.08|5806.08|5806.08|5806.08|5806.08|5806.08|5806.08|0
1638873000000|2021-12-07 10:30:00|5805.96|5805.96|5805.26|5805.26|5805.96|5805.96|5805.26|5805.26|0
1638873010000|2021-12-07 10:30:10|5805.01|5805.01|5804.76|5804.76|5805.01|5805.01|5804.76|5804.76|0
1638873030000|2021-12-07 10:30:30|5805.01|5805.01|5805.01|5805.01|5805.01|5805.01|5805.01|5805.01|0
1638873090000|2021-12-07 10:31:30|5804.89|5804.89|5804.66|5804.66|5804.89|5804.89|5804.66|5804.66|0
1638873100000|2021-12-07 10:31:40|5804.38|5804.38|5804.38|5804.38|5804.38|5804.38|5804.38|5804.38|0
1638873110000|2021-12-07 10:31:50|5805.08|5805.08|5805.08|5805.08|5805.08|5805.08|5805.08|5805.08|0
1638873130000|2021-12-07 10:32:10|5805.76|5805.76|5805.76|5805.76|5805.76|5805.76|5805.76|5805.76|0
1638873160000|2021-12-07 10:32:40|5805.05|5805.05|5803.64|5803.64|5805.05|5805.05|5803.64|5803.64|0
1638873190000|2021-12-07 10:33:10|5804.35|5804.35|5804.59|5804.59|5804.59|5804.59|5803.88|5803.88|0
1638873260000|2021-12-07 10:34:20|5803.88|5803.88|5803.88|5803.88|5803.88|5803.88|5803.88|5803.88|0
1638873320000|2021-12-07 10:35:20|5803.76|5803.76|5803.65|5803.65|5803.76|5803.76|5803.65|5803.65|0
1638873330000|2021-12-07 10:35:30|5803.41|5803.41|5803.18|5803.18|5803.41|5803.41|5803.18|5803.18|0
1638873380000|2021-12-07 10:36:20|5803.89|5803.89|5803.89|5803.89|5803.89|5803.89|5803.89|5803.89|0
1638873400000|2021-12-07 10:36:40|5804.23|5804.23|5805.98|5805.98|5805.98|5805.98|5804.23|5804.23|0
1638873410000|2021-12-07 10:36:50|5806.32|5806.32|5806.32|5806.32|5806.32|5806.32|5806.32|5806.32|0
1638873430000|2021-12-07 10:37:10|5805.61|5805.61|5803.74|5803.74|5805.61|5805.61|5803.74|5803.74|0
1638873440000|2021-12-07 10:37:20|5803.99|5803.99|5803.99|5803.99|5803.99|5803.99|5803.99|5803.99|0
1638873450000|2021-12-07 10:37:30|5803.28|5803.28|5802.95|5802.95|5803.28|5803.28|5802.95|5802.95|0
1638873500000|2021-12-07 10:38:20|5803.19|5803.19|5803.44|5803.44|5803.44|5803.44|5803.19|5803.19|0
1638873550000|2021-12-07 10:39:10|5804.19|5804.19|5804.19|5804.19|5804.19|5804.19|5804.19|5804.19|0
1638873580000|2021-12-07 10:39:40|5804.53|5804.53|5804.53|5804.53|5804.53|5804.53|5804.53|5804.53|0
1638873590000|2021-12-07 10:39:50|5804.28|5804.28|5804.28|5804.28|5804.28|5804.28|5804.28|5804.28|0
1638873600000|2021-12-07 10:40:00|5804.05|5804.05|5804.05|5804.05|5804.05|5804.05|5804.05|5804.05|0
1638873610000|2021-12-07 10:40:10|5804.75|5804.75|5804.75|5804.75|5804.75|5804.75|5804.75|5804.75|0
1638873790000|2021-12-07 10:43:10|5805.71|5805.71|5806.41|5806.41|5806.41|5806.41|5805.71|5805.71|0
1638873890000|2021-12-07 10:44:50|5806.18|5806.18|5806.41|5806.41|5806.41|5806.41|5806.18|5806.18|0
1638873900000|2021-12-07 10:45:00|5806.53|5806.53|5807.47|5807.47|5808.17|5808.17|5806.53|5806.53|0
1638873950000|2021-12-07 10:45:50|5807.97|5807.97|5807.97|5807.97|5807.97|5807.97|5807.97|5807.97|0
1638873960000|2021-12-07 10:46:00|5807.72|5807.72|5807.72|5807.72|5807.72|5807.72|5807.72|5807.72|0
1638873970000|2021-12-07 10:46:10|5807.01|5807.01|5807.01|5807.01|5807.01|5807.01|5807.01|5807.01|0
1638873980000|2021-12-07 10:46:20|5806.31|5806.31|5805.6|5805.6|5806.31|5806.31|5805.6|5805.6|0
1638873990000|2021-12-07 10:46:30|5805.48|5805.48|5805.48|5805.48|5805.48|5805.48|5805.48|5805.48|0
1638874050000|2021-12-07 10:47:30|5805.25|5805.25|5805.02|5805.02|5805.25|5805.25|5805.02|5805.02|0
1638874070000|2021-12-07 10:47:50|5804.9|5804.9|5804.78|5804.78|5804.9|5804.9|5804.78|5804.78|0
1638874130000|2021-12-07 10:48:50|5805.03|5805.03|5805.28|5805.28|5805.28|5805.28|5805.03|5805.03|0
1638874160000|2021-12-07 10:49:20|5805.4|5805.4|5805.75|5805.75|5805.75|5805.75|5805.4|5805.4|0
1638874180000|2021-12-07 10:49:40|5806.45|5806.45|5806.45|5806.45|5806.45|5806.45|5806.45|5806.45|0
1638874210000|2021-12-07 10:50:10|5806.34|5806.34|5806.22|5806.22|5806.34|5806.34|5806.22|5806.22|0
1638874220000|2021-12-07 10:50:20|5806.92|5806.92|5806.92|5806.92|5806.92|5806.92|5806.92|5806.92|0
1638874230000|2021-12-07 10:50:30|5807.04|5807.04|5807.04|5807.04|5807.04|5807.04|5807.04|5807.04|0
1638874350000|2021-12-07 10:52:30|5807.16|5807.16|5807.16|5807.16|5807.16|5807.16|5807.16|5807.16|0
1638874440000|2021-12-07 10:54:00|5805.75|5805.75|5804.33|5804.33|5805.75|5805.75|5804.33|5804.33|0
1638874450000|2021-12-07 10:54:10|5803.84|5803.84|5803.84|5803.84|5803.84|5803.84|5803.84|5803.84|0
1638874460000|2021-12-07 10:54:20|5803.16|5803.16|5803.16|5803.16|5803.16|5803.16|5803.16|5803.16|0
1638874490000|2021-12-07 10:54:50|5802.91|5802.91|5802.91|5802.91|5802.91|5802.91|5802.91|5802.91|0
1638874530000|2021-12-07 10:55:30|5802.2|5802.2|5802.2|5802.2|5802.2|5802.2|5802.2|5802.2|0
1638874550000|2021-12-07 10:55:50|5802.48|5802.48|5802.2|5802.2|5802.48|5802.48|5802.2|5802.2|0
1638874570000|2021-12-07 10:56:10|5801.96|5801.96|5801.68|5801.68|5801.96|5801.96|5801.68|5801.68|0
1638874580000|2021-12-07 10:56:20|5800.27|5800.27|5798.85|5798.85|5800.27|5800.27|5798.85|5798.85|0
1638874680000|2021-12-07 10:58:00|5797.16|5797.16|5798.57|5798.57|5798.57|5798.57|5797.16|5797.16|0
1638874700000|2021-12-07 10:58:20|5798.08|5798.08|5798.08|5798.08|5798.08|5798.08|5798.08|5798.08|0
1638874760000|2021-12-07 10:59:20|5798.31|5798.31|5798.43|5798.43|5798.43|5798.43|5798.31|5798.31|0
1638874780000|2021-12-07 10:59:40|5799.13|5799.13|5800.95|5800.95|5800.95|5800.95|5799.13|5799.13|0
1638874790000|2021-12-07 10:59:50|5800.84|5800.84|5800.84|5800.84|5800.84|5800.84|5800.84|5800.84|0
1638874810000|2021-12-07 11:00:10|5801.18|5801.18|5801.18|5801.18|5801.18|5801.18|5801.18|5801.18|0
1638874870000|2021-12-07 11:01:10|5800.47|5800.47|5800.47|5800.47|5800.47|5800.47|5800.47|5800.47|0
1638874900000|2021-12-07 11:01:40|5800.13|5800.13|5800.84|5800.84|5800.84|5800.84|5800.13|5800.13|0
1638874930000|2021-12-07 11:02:10|5800.95|5800.95|5800.95|5800.95|5800.95|5800.95|5800.95|5800.95|0
1638874980000|2021-12-07 11:03:00|5801.45|5801.45|5802.84|5802.84|5802.84|5802.84|5801.45|5801.45|0
1638875010000|2021-12-07 11:03:30|5802.13|5802.13|5802.13|5802.13|5802.13|5802.13|5802.13|5802.13|0
1638875050000|2021-12-07 11:04:10|5802.36|5802.36|5802.36|5802.36|5802.36|5802.36|5802.36|5802.36|0
1638875070000|2021-12-07 11:04:30|5802.86|5802.86|5802.86|5802.86|5802.86|5802.86|5802.86|5802.86|0
1638875100000|2021-12-07 11:05:00|5803.21|5803.21|5803.09|5803.09|5803.21|5803.21|5803.09|5803.09|0
1638875130000|2021-12-07 11:05:30|5802.76|5802.76|5803.09|5803.09|5803.09|5803.09|5802.76|5802.76|0
1638875140000|2021-12-07 11:05:40|5802.98|5802.98|5802.98|5802.98|5802.98|5802.98|5802.98|5802.98|0
1638875180000|2021-12-07 11:06:20|5804.39|5804.39|5804.39|5804.39|5804.39|5804.39|5804.39|5804.39|0
1638875220000|2021-12-07 11:07:00|5803.89|5803.89|5803.89|5803.89|5803.89|5803.89|5803.89|5803.89|0
1638875240000|2021-12-07 11:07:20|5804.6|5804.6|5804.6|5804.6|5804.6|5804.6|5804.6|5804.6|0
1638875260000|2021-12-07 11:07:40|5805.52|5805.52|5805.52|5805.52|5805.52|5805.52|5805.52|5805.52|0
1638875270000|2021-12-07 11:07:50|5805.86|5805.86|5805.86|5805.86|5805.86|5805.86|5805.86|5805.86|0
1638875290000|2021-12-07 11:08:10|5808.69|5808.69|5807.64|5807.64|5808.69|5808.69|5807.64|5807.64|0
1638875310000|2021-12-07 11:08:30|5807.98|5807.98|5807.98|5807.98|5807.98|5807.98|5807.98|5807.98|0
1638875360000|2021-12-07 11:09:20|5808.69|5808.69|5808.69|5808.69|5808.69|5808.69|5808.69|5808.69|0
1638875370000|2021-12-07 11:09:30|5809.18|5809.18|5809.18|5809.18|5809.18|5809.18|5809.18|5809.18|0
1638875380000|2021-12-07 11:09:40|5809.64|5809.64|5809.64|5809.64|5809.64|5809.64|5809.64|5809.64|0
1638875440000|2021-12-07 11:10:40|5810.35|5810.35|5809.64|5809.64|5810.35|5810.35|5809.64|5809.64|0
1638875460000|2021-12-07 11:11:00|5810.35|5810.35|5810.35|5810.35|5810.35|5810.35|5810.35|5810.35|0
1638875500000|2021-12-07 11:11:40|5809.64|5809.64|5808.94|5808.94|5809.64|5809.64|5808.94|5808.94|0
1638875540000|2021-12-07 11:12:20|5808.23|5808.23|5808.23|5808.23|5808.23|5808.23|5808.23|5808.23|0
1638875730000|2021-12-07 11:15:30|5808.94|5808.94|5808.94|5808.94|5808.94|5808.94|5808.94|5808.94|0
1638875740000|2021-12-07 11:15:40|5809.64|5809.64|5809.92|5809.92|5809.92|5809.92|5808.94|5808.94|0
1638875800000|2021-12-07 11:16:40|5807.8|5807.8|5807.8|5807.8|5807.92|5807.92|5807.8|5807.8|0
1638875820000|2021-12-07 11:17:00|5808.05|5808.05|5808.05|5808.05|5808.05|5808.05|5808.05|5808.05|0
1638875830000|2021-12-07 11:17:10|5808.17|5808.17|5808.42|5808.42|5808.42|5808.42|5808.17|5808.17|0
1638875860000|2021-12-07 11:17:40|5809.12|5809.12|5810.33|5810.33|5810.33|5810.33|5809.12|5809.12|0
1638875870000|2021-12-07 11:17:50|5809.83|5809.83|5809.83|5809.83|5809.83|5809.83|5809.83|5809.83|0
1638875880000|2021-12-07 11:18:00|5809.12|5809.12|5809.12|5809.12|5809.12|5809.12|5809.12|5809.12|0
1638875940000|2021-12-07 11:19:00|5809.83|5809.83|5809.83|5809.83|5809.83|5809.83|5809.83|5809.83|0
1638875950000|2021-12-07 11:19:10|5810.08|5810.08|5810.08|5810.08|5810.08|5810.08|5810.08|5810.08|0
1638875960000|2021-12-07 11:19:20|5810.19|5810.19|5810.19|5810.19|5810.19|5810.19|5810.19|5810.19|0
1638876040000|2021-12-07 11:20:40|5810.08|5810.08|5810.08|5810.08|5810.08|5810.08|5810.08|5810.08|0
1638876070000|2021-12-07 11:21:10|5810.78|5810.78|5810.08|5810.08|5810.78|5810.78|5810.08|5810.08|0
1638876090000|2021-12-07 11:21:30|5810.78|5810.78|5811.49|5811.49|5811.49|5811.49|5810.78|5810.78|0
1638876120000|2021-12-07 11:22:00|5810.78|5810.78|5811.99|5811.99|5811.99|5811.99|5810.78|5810.78|0
1638876130000|2021-12-07 11:22:10|5811.87|5811.87|5811.75|5811.75|5811.87|5811.87|5811.75|5811.75|0
1638876190000|2021-12-07 11:23:10|5811.87|5811.87|5811.87|5811.87|5811.87|5811.87|5811.87|5811.87|0
1638876210000|2021-12-07 11:23:30|5812.58|5812.58|5812.58|5812.58|5812.58|5812.58|5812.58|5812.58|0
1638876220000|2021-12-07 11:23:40|5812.86|5812.86|5813.13|5813.13|5813.13|5813.13|5812.86|5812.86|0
1638876230000|2021-12-07 11:23:50|5813.84|5813.84|5813.84|5813.84|5813.84|5813.84|5813.84|5813.84|0
1638876260000|2021-12-07 11:24:20|5814.18|5814.18|5814.18|5814.18|5814.18|5814.18|5814.18|5814.18|0
1638876270000|2021-12-07 11:24:30|5814.88|5814.88|5814.88|5814.88|5814.88|5814.88|5814.88|5814.88|0
1638876280000|2021-12-07 11:24:40|5815.24|5815.24|5815.24|5815.24|5815.24|5815.24|5815.24|5815.24|0
1638876310000|2021-12-07 11:25:10|5814.53|5814.53|5814.53|5814.53|5814.53|5814.53|5814.53|5814.53|0
1638876440000|2021-12-07 11:27:20|5815.24|5815.24|5815.94|5815.94|5815.94|5815.94|5815.24|5815.24|0
1638876460000|2021-12-07 11:27:40|5816.19|5816.19|5816.19|5816.19|5816.19|5816.19|5816.19|5816.19|0
1638876580000|2021-12-07 11:29:40|5815.48|5815.48|5815.25|5815.25|5815.48|5815.48|5815.25|5815.25|0
1638876610000|2021-12-07 11:30:10|5814.54|5814.54|5813.84|5813.84|5814.54|5814.54|5813.84|5813.84|0
1638876640000|2021-12-07 11:30:40|5813.59|5813.59|5813.59|5813.59|5813.59|5813.59|5813.59|5813.59|0
1638876660000|2021-12-07 11:31:00|5813.34|5813.34|5813.34|5813.34|5813.34|5813.34|5813.34|5813.34|0
1638876670000|2021-12-07 11:31:10|5813.09|5813.09|5813.09|5813.09|5813.09|5813.09|5813.09|5813.09|0
1638876680000|2021-12-07 11:31:20|5812.84|5812.84|5812.73|5812.73|5812.84|5812.84|5812.73|5812.73|0
1638876710000|2021-12-07 11:31:50|5812.39|5812.39|5812.11|5812.11|5812.39|5812.39|5812.11|5812.11|0
1638876720000|2021-12-07 11:32:00|5809.99|5809.99|5809.99|5809.99|5809.99|5809.99|5809.99|5809.99|0
1638876730000|2021-12-07 11:32:10|5809.74|5809.74|5809.74|5809.74|5809.74|5809.74|5809.74|5809.74|0
1638876740000|2021-12-07 11:32:20|5809.4|5809.4|5809.4|5809.4|5809.4|5809.4|5809.4|5809.4|0
1638876750000|2021-12-07 11:32:30|5809.17|5809.17|5809.17|5809.17|5809.17|5809.17|5809.17|5809.17|0
1638876800000|2021-12-07 11:33:20|5809.29|5809.29|5809.29|5809.29|5809.29|5809.29|5809.29|5809.29|0
1638876820000|2021-12-07 11:33:40|5809.54|5809.54|5809.54|5809.54|5809.54|5809.54|5809.54|5809.54|0
1638876840000|2021-12-07 11:34:00|5809.78|5809.78|5809.78|5809.78|5809.78|5809.78|5809.78|5809.78|0
1638876860000|2021-12-07 11:34:20|5809.9|5809.9|5809.9|5809.9|5809.9|5809.9|5809.9|5809.9|0
1638876890000|2021-12-07 11:34:50|5809.67|5809.67|5809.67|5809.67|5809.67|5809.67|5809.67|5809.67|0
1638876910000|2021-12-07 11:35:10|5809.42|5809.42|5809.42|5809.42|5809.42|5809.42|5809.42|5809.42|0
1638876930000|2021-12-07 11:35:30|5809.08|5809.08|5809.08|5809.08|5809.08|5809.08|5809.08|5809.08|0
1638876950000|2021-12-07 11:35:50|5808.37|5808.37|5808.37|5808.37|5808.37|5808.37|5808.37|5808.37|0
1638876960000|2021-12-07 11:36:00|5808.26|5808.26|5808.14|5808.14|5808.26|5808.26|5808.14|5808.14|0
1638876990000|2021-12-07 11:36:30|5808.85|5808.85|5809.55|5809.55|5809.55|5809.55|5808.85|5808.85|0
1638877030000|2021-12-07 11:37:10|5808.85|5808.85|5808.85|5808.85|5808.85|5808.85|5808.85|5808.85|0
1638877110000|2021-12-07 11:38:30|5808.73|5808.73|5806.61|5806.61|5808.73|5808.73|5806.61|5806.61|0
1638877130000|2021-12-07 11:38:50|5806.86|5806.86|5806.86|5806.86|5806.86|5806.86|5806.86|5806.86|0
1638877140000|2021-12-07 11:39:00|5807.57|5807.57|5807.57|5807.57|5807.57|5807.57|5807.57|5807.57|0
1638877250000|2021-12-07 11:40:50|5807.33|5807.33|5807.33|5807.33|5807.33|5807.33|5807.33|5807.33|0
1638877270000|2021-12-07 11:41:10|5808.04|5808.04|5808.04|5808.04|5808.04|5808.04|5808.04|5808.04|0
1638877280000|2021-12-07 11:41:20|5807.92|5807.92|5807.92|5807.92|5807.92|5807.92|5807.92|5807.92|0
1638877290000|2021-12-07 11:41:30|5807.8|5807.8|5807.35|5807.35|5808.05|5808.05|5807.35|5807.35|0
1638877300000|2021-12-07 11:41:40|5808.05|5808.05|5808.05|5808.05|5808.05|5808.05|5808.05|5808.05|0
1638877310000|2021-12-07 11:41:50|5808.3|5808.3|5809.51|5809.51|5809.51|5809.51|5808.3|5808.3|0
1638877320000|2021-12-07 11:42:00|5809.26|5809.26|5809.26|5809.26|5809.26|5809.26|5809.26|5809.26|0
1638877350000|2021-12-07 11:42:30|5809.37|5809.37|5809.37|5809.37|5809.37|5809.37|5809.37|5809.37|0
1638877370000|2021-12-07 11:42:50|5810.08|5810.08|5810.08|5810.08|5810.08|5810.08|5810.08|5810.08|0
1638877390000|2021-12-07 11:43:10|5809.83|5809.83|5809.83|5809.83|5809.83|5809.83|5809.83|5809.83|0
1638877440000|2021-12-07 11:44:00|5810.33|5810.33|5810.33|5810.33|5810.33|5810.33|5810.33|5810.33|0
1638877460000|2021-12-07 11:44:20|5810.08|5810.08|5809.74|5809.74|5810.08|5810.08|5809.74|5809.74|0
1638877500000|2021-12-07 11:45:00|5810.08|5810.08|5810.42|5810.42|5810.42|5810.42|5810.08|5810.08|0
1638877530000|2021-12-07 11:45:30|5810.65|5810.65|5810.93|5810.93|5810.93|5810.93|5810.65|5810.65|0
1638877620000|2021-12-07 11:47:00|5810.23|5810.23|5810.23|5810.23|5810.23|5810.23|5810.23|5810.23|0
1638877630000|2021-12-07 11:47:10|5810.9|5810.9|5811.15|5811.15|5811.15|5811.15|5810.9|5810.9|0
1638877640000|2021-12-07 11:47:20|5811.27|5811.27|5811.27|5811.27|5811.27|5811.27|5811.27|5811.27|0
1638877670000|2021-12-07 11:47:50|5811.39|5811.39|5811.39|5811.39|5811.39|5811.39|5811.39|5811.39|0
1638877680000|2021-12-07 11:48:00|5811.5|5811.5|5811.62|5811.62|5811.62|5811.62|5811.5|5811.5|0
1638877730000|2021-12-07 11:48:50|5811.5|5811.5|5811.5|5811.5|5811.5|5811.5|5811.5|5811.5|0
1638877800000|2021-12-07 11:50:00|5811.39|5811.39|5811.39|5811.39|5811.39|5811.39|5811.39|5811.39|0
1638877930000|2021-12-07 11:52:10|5811.27|5811.27|5811.27|5811.27|5811.27|5811.27|5811.27|5811.27|0
1638877950000|2021-12-07 11:52:30|5810.56|5810.56|5810.56|5810.56|5810.56|5810.56|5810.56|5810.56|0
1638877980000|2021-12-07 11:53:00|5810.45|5810.45|5810.56|5810.56|5810.56|5810.56|5810.45|5810.45|0
1638877990000|2021-12-07 11:53:10|5811.27|5811.27|5811.27|5811.27|5811.27|5811.27|5811.27|5811.27|0
1638878000000|2021-12-07 11:53:20|5811.97|5811.97|5811.97|5811.97|5811.97|5811.97|5811.97|5811.97|0
1638878030000|2021-12-07 11:53:50|5812.22|5812.22|5812.47|5812.47|5812.72|5812.72|5812.22|5812.22|0
1638878040000|2021-12-07 11:54:00|5812.59|5812.59|5812.59|5812.59|5812.59|5812.59|5812.59|5812.59|0
1638878060000|2021-12-07 11:54:20|5813.29|5813.29|5813.29|5813.29|5813.29|5813.29|5813.29|5813.29|0
1638878090000|2021-12-07 11:54:50|5813.53|5813.53|5813.53|5813.53|5813.53|5813.53|5813.53|5813.53|0
1638878140000|2021-12-07 11:55:40|5813.81|5813.81|5813.81|5813.81|5813.81|5813.81|5813.81|5813.81|0
1638878160000|2021-12-07 11:56:00|5814.51|5814.51|5814.85|5814.85|5814.85|5814.85|5814.51|5814.51|0
1638878170000|2021-12-07 11:56:10|5815.13|5815.13|5815.84|5815.84|5815.84|5815.84|5815.13|5815.13|0
1638878190000|2021-12-07 11:56:30|5815.5|5815.5|5815.5|5815.5|5815.5|5815.5|5815.5|5815.5|0
1638878200000|2021-12-07 11:56:40|5815.25|5815.25|5815.25|5815.25|5815.25|5815.25|5815.25|5815.25|0
1638878220000|2021-12-07 11:57:00|5815.48|5815.48|5815.48|5815.48|5815.48|5815.48|5815.48|5815.48|0
1638878270000|2021-12-07 11:57:50|5815.13|5815.13|5815.13|5815.13|5815.13|5815.13|5815.13|5815.13|0
1638878310000|2021-12-07 11:58:30|5814.18|5814.18|5813.56|5813.56|5814.18|5814.18|5813.56|5813.56|0
1638878320000|2021-12-07 11:58:40|5813.31|5813.31|5813.31|5813.31|5813.31|5813.31|5813.31|5813.31|0
1638878380000|2021-12-07 11:59:40|5809.78|5809.78|5810.49|5810.49|5810.49|5810.49|5809.78|5809.78|0
1638878400000|2021-12-07 12:00:00|5811.19|5811.19|5811.19|5811.19|5811.19|5811.19|5811.19|5811.19|0
1638878430000|2021-12-07 12:00:30|5810.94|5810.94|5810.94|5810.94|5810.94|5810.94|5810.94|5810.94|0
1638878460000|2021-12-07 12:01:00|5810.24|5810.24|5809.77|5809.77|5810.47|5810.47|5809.77|5809.77|0
1638878470000|2021-12-07 12:01:10|5810.47|5810.47|5810.47|5810.47|5810.47|5810.47|5810.47|5810.47|0
1638878520000|2021-12-07 12:02:00|5810.36|5810.36|5810.36|5810.36|5810.36|5810.36|5809.65|5809.65|0
1638878530000|2021-12-07 12:02:10|5810.12|5810.12|5810.12|5810.12|5810.12|5810.12|5810.12|5810.12|0
1638878540000|2021-12-07 12:02:20|5809.44|5809.44|5809.44|5809.44|5809.44|5809.44|5809.44|5809.44|0
1638878550000|2021-12-07 12:02:30|5809.2|5809.2|5809.2|5809.2|5809.2|5809.2|5809.2|5809.2|0
1638878570000|2021-12-07 12:02:50|5807.78|5807.78|5807.78|5807.78|5807.78|5807.78|5807.78|5807.78|0
1638878640000|2021-12-07 12:04:00|5807.67|5807.67|5807.67|5807.67|5807.67|5807.67|5807.67|5807.67|0
1638878660000|2021-12-07 12:04:20|5808.37|5808.37|5808.37|5808.37|5808.37|5808.37|5808.37|5808.37|0
1638878670000|2021-12-07 12:04:30|5808.12|5808.12|5808.12|5808.12|5808.12|5808.12|5808.12|5808.12|0
1638878700000|2021-12-07 12:05:00|5808.24|5808.24|5809.65|5809.65|5809.65|5809.65|5808.24|5808.24|0
1638878720000|2021-12-07 12:05:20|5810.36|5810.36|5810.36|5810.36|5810.36|5810.36|5810.36|5810.36|0
1638878730000|2021-12-07 12:05:30|5809.65|5809.65|5809.65|5809.65|5809.65|5809.65|5809.65|5809.65|0
1638878750000|2021-12-07 12:05:50|5808.95|5808.95|5808.95|5808.95|5808.95|5808.95|5808.95|5808.95|0
1638878780000|2021-12-07 12:06:20|5809.65|5809.65|5809.65|5809.65|5809.65|5809.65|5809.65|5809.65|0
1638878810000|2021-12-07 12:06:50|5809.42|5809.42|5810.87|5810.87|5810.87|5810.87|5809.3|5809.3|0
1638878830000|2021-12-07 12:07:10|5811.58|5811.58|5811.85|5811.85|5811.85|5811.85|5811.58|5811.58|0
1638878850000|2021-12-07 12:07:30|5812.32|5812.32|5812.32|5812.32|5812.32|5812.32|5812.32|5812.32|0
1638878860000|2021-12-07 12:07:40|5812.04|5812.04|5812.04|5812.04|5812.04|5812.04|5812.04|5812.04|0
1638878940000|2021-12-07 12:09:00|5812.16|5812.16|5812.16|5812.16|5812.16|5812.16|5812.16|5812.16|0
1638879030000|2021-12-07 12:10:30|5812.66|5812.66|5812.66|5812.66|5812.66|5812.66|5812.66|5812.66|0
1638879070000|2021-12-07 12:11:10|5815.48|5815.48|5817.39|5817.39|5817.39|5817.39|5815.48|5815.48|0
1638879100000|2021-12-07 12:11:40|5817.28|5817.28|5817.28|5817.28|5817.28|5817.28|5817.28|5817.28|0
1638879120000|2021-12-07 12:12:00|5817.39|5817.39|5817.73|5817.73|5817.73|5817.73|5817.39|5817.39|0
1638879130000|2021-12-07 12:12:10|5817.03|5817.03|5817.03|5817.03|5817.03|5817.03|5817.03|5817.03|0
1638879160000|2021-12-07 12:12:40|5816.44|5816.44|5816.19|5816.19|5816.44|5816.44|5816.19|5816.19|0
1638879200000|2021-12-07 12:13:20|5816.31|5816.31|5816.31|5816.31|5816.31|5816.31|5816.31|5816.31|0
1638879210000|2021-12-07 12:13:30|5816.42|5816.42|5816.07|5816.07|5816.42|5816.42|5816.07|5816.07|0
1638879250000|2021-12-07 12:14:10|5816.32|5816.32|5816.32|5816.32|5816.32|5816.32|5816.32|5816.32|0
1638879270000|2021-12-07 12:14:30|5814.91|5814.91|5814.91|5814.91|5814.91|5814.91|5814.91|5814.91|0
1638879290000|2021-12-07 12:14:50|5815.03|5815.03|5814.79|5814.79|5815.03|5815.03|5814.79|5814.79|0
1638879310000|2021-12-07 12:15:10|5814.91|5814.91|5814.91|5814.91|5814.91|5814.91|5814.91|5814.91|0
1638879320000|2021-12-07 12:15:20|5815.03|5815.03|5815.03|5815.03|5815.03|5815.03|5815.03|5815.03|0
1638879350000|2021-12-07 12:15:50|5815.14|5815.14|5815.03|5815.03|5815.14|5815.14|5815.03|5815.03|0
1638879360000|2021-12-07 12:16:00|5815.36|5815.36|5815.36|5815.36|5815.36|5815.36|5815.36|5815.36|0
1638879390000|2021-12-07 12:16:30|5816.07|5816.07|5813.98|5813.98|5816.07|5816.07|5813.98|5813.98|0
1638879450000|2021-12-07 12:17:30|5814.1|5814.1|5814.1|5814.1|5814.1|5814.1|5814.1|5814.1|0
1638879460000|2021-12-07 12:17:40|5814.8|5814.8|5814.8|5814.8|5814.8|5814.8|5814.8|5814.8|0
1638879520000|2021-12-07 12:18:40|5814.1|5814.1|5814.1|5814.1|5814.1|5814.1|5814.1|5814.1|0
1638879570000|2021-12-07 12:19:30|5814.8|5814.8|5814.8|5814.8|5814.8|5814.8|5814.8|5814.8|0
1638879580000|2021-12-07 12:19:40|5814.92|5814.92|5814.92|5814.92|5814.92|5814.92|5814.92|5814.92|0
1638879590000|2021-12-07 12:19:50|5815.15|5815.15|5815.15|5815.15|5815.15|5815.15|5815.15|5815.15|0
1638879610000|2021-12-07 12:20:10|5815.27|5815.27|5815.27|5815.27|5815.27|5815.27|5815.27|5815.27|0
1638879620000|2021-12-07 12:20:20|5815.52|5815.52|5815.52|5815.52|5815.52|5815.52|5815.52|5815.52|0
1638879660000|2021-12-07 12:21:00|5816.2|5816.2|5816.2|5816.2|5816.2|5816.2|5816.2|5816.2|0
1638879680000|2021-12-07 12:21:20|5816.43|5816.43|5816.43|5816.43|5816.43|5816.43|5816.43|5816.43|0
1638879760000|2021-12-07 12:22:40|5816.31|5816.31|5817.36|5817.36|5817.36|5817.36|5816.31|5816.31|0
1638879780000|2021-12-07 12:23:00|5817.61|5817.61|5817.61|5817.61|5817.61|5817.61|5817.61|5817.61|0
1638879830000|2021-12-07 12:23:50|5817.84|5817.84|5817.84|5817.84|5817.84|5817.84|5817.84|5817.84|0
1638879850000|2021-12-07 12:24:10|5817.14|5817.14|5817.14|5817.14|5817.14|5817.14|5817.14|5817.14|0
1638879860000|2021-12-07 12:24:20|5816.89|5816.89|5816.89|5816.89|5816.89|5816.89|5816.89|5816.89|0
1638879910000|2021-12-07 12:25:10|5816.54|5816.54|5816.54|5816.54|5816.54|5816.54|5816.54|5816.54|0
1638880020000|2021-12-07 12:27:00|5815.86|5815.86|5814.32|5814.32|5815.86|5815.86|5813.61|5813.61|0
1638880030000|2021-12-07 12:27:10|5814.07|5814.07|5814.07|5814.07|5814.07|5814.07|5814.07|5814.07|0
1638880060000|2021-12-07 12:27:40|5812.66|5812.66|5812.66|5812.66|5812.66|5812.66|5812.66|5812.66|0
1638880110000|2021-12-07 12:28:30|5812.38|5812.38|5812.38|5812.38|5812.38|5812.38|5812.38|5812.38|0
1638880120000|2021-12-07 12:28:40|5811.88|5811.88|5811.88|5811.88|5811.88|5811.88|5811.88|5811.88|0
1638880140000|2021-12-07 12:29:00|5811.65|5811.65|5811.53|5811.53|5811.65|5811.65|5811.53|5811.53|0
1638880160000|2021-12-07 12:29:20|5811.28|5811.28|5811.28|5811.28|5811.28|5811.28|5811.28|5811.28|0
1638880200000|2021-12-07 12:30:00|5811.16|5811.16|5809.84|5809.84|5811.16|5811.16|5809.84|5809.84|0
1638880360000|2021-12-07 12:32:40|5809.59|5809.59|5809.36|5809.36|5809.59|5809.59|5809.36|5809.36|0
1638880440000|2021-12-07 12:34:00|5807.24|5807.24|5807.24|5807.24|5807.24|5807.24|5807.24|5807.24|0
1638880480000|2021-12-07 12:34:40|5808.65|5808.65|5809.36|5809.36|5809.36|5809.36|5808.65|5808.65|0
1638880490000|2021-12-07 12:34:50|5810.06|5810.06|5810.18|5810.18|5810.18|5810.18|5810.06|5810.06|0
1638880540000|2021-12-07 12:35:40|5810.3|5810.3|5810.3|5810.3|5810.3|5810.3|5810.3|5810.3|0
1638880590000|2021-12-07 12:36:30|5811|5811|5811|5811|5811|5811|5811|5811|0
1638880630000|2021-12-07 12:37:10|5811.35|5811.35|5811.35|5811.35|5811.35|5811.35|5811.35|5811.35|0
1638880650000|2021-12-07 12:37:30|5809.94|5809.94|5809.94|5809.94|5809.94|5809.94|5809.94|5809.94|0
1638880660000|2021-12-07 12:37:40|5809.24|5809.24|5809.24|5809.24|5809.24|5809.24|5809.24|5809.24|0
1638880680000|2021-12-07 12:38:00|5809.94|5809.94|5809.94|5809.94|5809.94|5809.94|5809.94|5809.94|0
1638880690000|2021-12-07 12:38:10|5809.59|5809.59|5809.47|5809.47|5809.59|5809.59|5809.47|5809.47|0
1638880700000|2021-12-07 12:38:20|5809.36|5809.36|5809.36|5809.36|5809.36|5809.36|5809.36|5809.36|0
1638880750000|2021-12-07 12:39:10|5809.02|5809.02|5809.02|5809.02|5809.02|5809.02|5809.02|5809.02|0
1638880800000|2021-12-07 12:40:00|5808.68|5808.68|5807.74|5807.74|5808.68|5808.68|5807.74|5807.74|0
1638880850000|2021-12-07 12:40:50|5807.49|5807.49|5807.49|5807.49|5807.49|5807.49|5807.49|5807.49|0
1638880970000|2021-12-07 12:42:50|5807.61|5807.61|5807.61|5807.61|5807.61|5807.61|5807.61|5807.61|0
1638880980000|2021-12-07 12:43:00|5807.86|5807.86|5807.97|5807.97|5807.97|5807.97|5807.86|5807.86|0
1638881040000|2021-12-07 12:44:00|5807.86|5807.86|5807.97|5807.97|5807.97|5807.97|5807.86|5807.86|0
1638881050000|2021-12-07 12:44:10|5807.74|5807.74|5807.74|5807.74|5807.74|5807.74|5807.74|5807.74|0
1638881060000|2021-12-07 12:44:20|5806.79|5806.79|5806.45|5806.45|5806.79|5806.79|5806.45|5806.45|0
1638881090000|2021-12-07 12:44:50|5806.21|5806.21|5805.98|5805.98|5806.21|5806.21|5805.98|5805.98|0
1638881110000|2021-12-07 12:45:10|5806.69|5806.69|5806.69|5806.69|5806.69|5806.69|5806.69|5806.69|0
1638881170000|2021-12-07 12:46:10|5807.15|5807.15|5807.15|5807.15|5807.15|5807.15|5807.15|5807.15|0
1638881180000|2021-12-07 12:46:20|5807.49|5807.49|5807.49|5807.49|5807.49|5807.49|5807.49|5807.49|0
1638881230000|2021-12-07 12:47:10|5807.37|5807.37|5807.37|5807.37|5807.37|5807.37|5807.37|5807.37|0
1638881260000|2021-12-07 12:47:40|5807.87|5807.87|5807.87|5807.87|5807.87|5807.87|5807.87|5807.87|0
1638881270000|2021-12-07 12:47:50|5807.99|5807.99|5807.99|5807.99|5807.99|5807.99|5807.99|5807.99|0
1638881320000|2021-12-07 12:48:40|5808.33|5808.33|5809.03|5809.03|5809.03|5809.03|5808.33|5808.33|0
1638881330000|2021-12-07 12:48:50|5809.37|5809.37|5809.62|5809.62|5809.62|5809.62|5809.37|5809.37|0
1638881360000|2021-12-07 12:49:20|5810.33|5810.33|5810.33|5810.33|5810.33|5810.33|5810.33|5810.33|0
1638881430000|2021-12-07 12:50:30|5810.58|5810.58|5810.58|5810.58|5810.58|5810.58|5810.58|5810.58|0
1638881450000|2021-12-07 12:50:50|5810.46|5810.46|5810.46|5810.46|5810.46|5810.46|5810.46|5810.46|0
1638881490000|2021-12-07 12:51:30|5810.12|5810.12|5810.12|5810.12|5810.12|5810.12|5810.12|5810.12|0
1638881510000|2021-12-07 12:51:50|5809.87|5809.87|5809.87|5809.87|5809.87|5809.87|5809.87|5809.87|0
1638881560000|2021-12-07 12:52:40|5809.37|5809.37|5809.37|5809.37|5809.37|5809.37|5809.37|5809.37|0
1638881610000|2021-12-07 12:53:30|5809.49|5809.49|5809.49|5809.49|5809.49|5809.49|5809.49|5809.49|0
1638881670000|2021-12-07 12:54:30|5810.9|5810.9|5810.9|5810.9|5810.9|5810.9|5810.9|5810.9|0
1638881810000|2021-12-07 12:56:50|5810.56|5810.56|5810.56|5810.56|5810.56|5810.56|5810.56|5810.56|0
1638881830000|2021-12-07 12:57:10|5810.45|5810.45|5810.45|5810.45|5810.45|5810.45|5810.45|5810.45|0
1638881910000|2021-12-07 12:58:30|5809.74|5809.74|5809.74|5809.74|5809.74|5809.74|5809.74|5809.74|0
1638881920000|2021-12-07 12:58:40|5810.45|5810.45|5810.45|5810.45|5810.45|5810.45|5810.45|5810.45|0
1638881950000|2021-12-07 12:59:10|5811.15|5811.15|5811.15|5811.15|5811.15|5811.15|5811.15|5811.15|0
1638881960000|2021-12-07 12:59:20|5810.45|5810.45|5810.45|5810.45|5810.45|5810.45|5810.45|5810.45|0
1638882000000|2021-12-07 13:00:00|5810.56|5810.56|5810.56|5810.56|5810.56|5810.56|5810.56|5810.56|0
1638882010000|2021-12-07 13:00:10|5810.45|5810.45|5810.56|5810.56|5810.56|5810.56|5810.45|5810.45|0
1638882020000|2021-12-07 13:00:20|5810.68|5810.68|5810.68|5810.68|5810.68|5810.68|5810.68|5810.68|0
1638882110000|2021-12-07 13:01:50|5810.93|5810.93|5810.93|5810.93|5810.93|5810.93|5810.93|5810.93|0
1638882130000|2021-12-07 13:02:10|5812.34|5812.34|5814.9|5814.9|5814.9|5814.9|5812.34|5812.34|0
1638882150000|2021-12-07 13:02:30|5815.24|5815.24|5815.24|5815.24|5815.24|5815.24|5815.24|5815.24|0
1638882160000|2021-12-07 13:02:40|5815.47|5815.47|5815.47|5815.47|5815.47|5815.47|5815.47|5815.47|0
1638882170000|2021-12-07 13:02:50|5816.88|5816.88|5816.88|5816.88|5816.88|5816.88|5816.18|5816.18|0
1638882200000|2021-12-07 13:03:20|5816.63|5816.63|5816.63|5816.63|5816.63|5816.63|5816.63|5816.63|0
1638882250000|2021-12-07 13:04:10|5815.93|5815.93|5816.16|5816.16|5816.16|5816.16|5815.93|5815.93|0
1638882310000|2021-12-07 13:05:10|5816.04|5816.04|5815.69|5815.69|5816.04|5816.04|5815.69|5815.69|0
1638882370000|2021-12-07 13:06:10|5815.93|5815.93|5815.93|5815.93|5815.93|5815.93|5815.93|5815.93|0
1638882420000|2021-12-07 13:07:00|5815.68|5815.68|5815.68|5815.68|5815.68|5815.68|5815.68|5815.68|0
1638882430000|2021-12-07 13:07:10|5814.97|5814.97|5814.63|5814.63|5814.97|5814.97|5814.63|5814.63|0
1638882480000|2021-12-07 13:08:00|5814.52|5814.52|5814.52|5814.52|5814.52|5814.52|5814.52|5814.52|0
1638882610000|2021-12-07 13:10:10|5814.77|5814.77|5814.06|5814.06|5814.77|5814.77|5814.06|5814.06|0
1638882630000|2021-12-07 13:10:30|5813.81|5813.81|5813.81|5813.81|5813.81|5813.81|5813.81|5813.81|0
1638882640000|2021-12-07 13:10:40|5813.11|5813.11|5813.22|5813.22|5813.22|5813.22|5813.11|5813.11|0
1638882660000|2021-12-07 13:11:00|5813.34|5813.34|5813.34|5813.34|5813.34|5813.34|5813.34|5813.34|0
1638882710000|2021-12-07 13:11:50|5813.59|5813.59|5813.59|5813.59|5813.59|5813.59|5813.59|5813.59|0
1638882720000|2021-12-07 13:12:00|5813.71|5813.71|5813.71|5813.71|5813.71|5813.71|5813.71|5813.71|0
1638882740000|2021-12-07 13:12:20|5814.45|5814.45|5814.45|5814.45|5814.45|5814.45|5814.45|5814.45|0
1638882840000|2021-12-07 13:14:00|5815.16|5815.16|5815.16|5815.16|5815.16|5815.16|5815.16|5815.16|0
1638882870000|2021-12-07 13:14:30|5814.91|5814.91|5815.61|5815.61|5815.61|5815.61|5814.91|5814.91|0
1638882880000|2021-12-07 13:14:40|5814.91|5814.91|5814.51|5814.51|5814.91|5814.91|5814.51|5814.51|0
1638882900000|2021-12-07 13:15:00|5813.81|5813.81|5813.81|5813.81|5813.81|5813.81|5813.81|5813.81|0
1638882920000|2021-12-07 13:15:20|5813.1|5813.1|5813.1|5813.1|5813.1|5813.1|5813.1|5813.1|0
1638882930000|2021-12-07 13:15:30|5813.35|5813.35|5813.35|5813.35|5813.35|5813.35|5813.35|5813.35|0
1638882950000|2021-12-07 13:15:50|5814.06|5814.06|5814.06|5814.06|5814.06|5814.06|5814.06|5814.06|0
1638883050000|2021-12-07 13:17:30|5814.17|5814.17|5814.29|5814.29|5814.29|5814.29|5814.17|5814.17|0
1638883090000|2021-12-07 13:18:10|5814.63|5814.63|5814.63|5814.63|5814.63|5814.63|5814.63|5814.63|0
1638883100000|2021-12-07 13:18:20|5814.29|5814.29|5814.29|5814.29|5814.29|5814.29|5814.29|5814.29|0
1638883140000|2021-12-07 13:19:00|5814.41|5814.41|5814.41|5814.41|5814.41|5814.41|5814.41|5814.41|0
1638883160000|2021-12-07 13:19:20|5813.7|5813.7|5813.58|5813.58|5813.7|5813.7|5813.47|5813.47|0
1638883170000|2021-12-07 13:19:30|5813.33|5813.33|5813.58|5813.58|5813.58|5813.58|5813.33|5813.33|0
1638883180000|2021-12-07 13:19:40|5812.88|5812.88|5812.88|5812.88|5812.88|5812.88|5812.88|5812.88|0
1638883230000|2021-12-07 13:20:30|5814.29|5814.29|5813.58|5813.58|5814.29|5814.29|5813.58|5813.58|0
1638883250000|2021-12-07 13:20:50|5813.35|5813.35|5813.23|5813.23|5813.35|5813.35|5813.23|5813.23|0
1638883260000|2021-12-07 13:21:00|5812.88|5812.88|5812.88|5812.88|5812.88|5812.88|5812.88|5812.88|0
1638883370000|2021-12-07 13:22:50|5813|5813|5812.88|5812.88|5813|5813|5812.88|5812.88|0
1638883380000|2021-12-07 13:23:00|5812.65|5812.65|5812.65|5812.65|5812.65|5812.65|5812.65|5812.65|0
1638883410000|2021-12-07 13:23:30|5812.88|5812.88|5812.88|5812.88|5812.88|5812.88|5812.88|5812.88|0
1638883510000|2021-12-07 13:25:10|5813.59|5813.59|5813.59|5813.59|5813.59|5813.59|5813.59|5813.59|0
1638883530000|2021-12-07 13:25:30|5813.93|5813.93|5813.93|5813.93|5813.93|5813.93|5813.93|5813.93|0
1638883560000|2021-12-07 13:26:00|5812.52|5812.52|5812.52|5812.52|5813.22|5813.22|5812.52|5812.52|0
1638883580000|2021-12-07 13:26:20|5812.27|5812.27|5812.27|5812.27|5812.27|5812.27|5812.27|5812.27|0
1638883610000|2021-12-07 13:26:50|5812.15|5812.15|5812.15|5812.15|5812.15|5812.15|5812.15|5812.15|0
1638883620000|2021-12-07 13:27:00|5812.43|5812.43|5812.43|5812.43|5812.43|5812.43|5812.43|5812.43|0
1638883640000|2021-12-07 13:27:20|5812.15|5812.15|5812.15|5812.15|5812.15|5812.15|5812.15|5812.15|0
1638883660000|2021-12-07 13:27:40|5811.92|5811.92|5811.92|5811.92|5811.92|5811.92|5811.92|5811.92|0
1638883750000|2021-12-07 13:29:10|5812.62|5812.62|5812.62|5812.62|5812.62|5812.62|5812.62|5812.62|0
1638883780000|2021-12-07 13:29:40|5812.87|5812.87|5812.87|5812.87|5812.87|5812.87|5812.87|5812.87|0
1638883790000|2021-12-07 13:29:50|5813.15|5813.15|5813.15|5813.15|5813.15|5813.15|5813.15|5813.15|0
1638883810000|2021-12-07 13:30:10|5812.44|5812.44|5812.44|5812.44|5812.44|5812.44|5812.44|5812.44|0
1638883830000|2021-12-07 13:30:30|5814.56|5814.56|5820.22|5820.22|5821.16|5821.16|5814.56|5814.56|0
1638883840000|2021-12-07 13:30:40|5818.81|5818.81|5815.99|5815.99|5818.81|5818.81|5815.99|5815.99|0
1638883850000|2021-12-07 13:30:50|5815.65|5815.65|5814.6|5814.6|5815.65|5815.65|5814.6|5814.6|0
1638883860000|2021-12-07 13:31:00|5816.02|5816.02|5815.77|5815.77|5816.02|5816.02|5815.77|5815.77|0
1638883900000|2021-12-07 13:31:40|5815.06|5815.06|5813.06|5813.06|5815.06|5815.06|5812.94|5812.94|0
1638883910000|2021-12-07 13:31:50|5812.36|5812.36|5813.06|5813.06|5813.06|5813.06|5812.36|5812.36|0
1638883920000|2021-12-07 13:32:00|5813.77|5813.77|5813.43|5813.43|5813.77|5813.77|5813.43|5813.43|0
1638883930000|2021-12-07 13:32:10|5813.18|5813.18|5813.18|5813.18|5813.18|5813.18|5813.18|5813.18|0
1638883950000|2021-12-07 13:32:30|5813.89|5813.89|5812.93|5812.93|5813.89|5813.89|5812.93|5812.93|0
1638884010000|2021-12-07 13:33:30|5812.37|5812.37|5812.37|5812.37|5812.37|5812.37|5812.37|5812.37|0
1638884020000|2021-12-07 13:33:40|5812.14|5812.14|5811.52|5811.52|5812.14|5812.14|5811.52|5811.52|0
1638884030000|2021-12-07 13:33:50|5811.86|5811.86|5811.58|5811.58|5811.86|5811.86|5811.58|5811.58|0
1638884040000|2021-12-07 13:34:00|5811.46|5811.46|5811.46|5811.46|5811.46|5811.46|5811.46|5811.46|0
1638884050000|2021-12-07 13:34:10|5810.76|5810.76|5810.76|5810.76|5810.76|5810.76|5810.76|5810.76|0
1638884060000|2021-12-07 13:34:20|5810.08|5810.08|5809.8|5809.8|5810.08|5810.08|5809.8|5809.8|0
1638884070000|2021-12-07 13:34:30|5808.81|5808.81|5808.81|5808.81|5808.81|5808.81|5808.81|5808.81|0
1638884090000|2021-12-07 13:34:50|5809.06|5809.06|5809.06|5809.06|5809.06|5809.06|5809.06|5809.06|0
1638884100000|2021-12-07 13:35:00|5808.56|5808.56|5808.56|5808.56|5808.56|5808.56|5808.56|5808.56|0
1638884120000|2021-12-07 13:35:20|5808.28|5808.28|5808.28|5808.28|5808.28|5808.28|5808.28|5808.28|0
1638884130000|2021-12-07 13:35:30|5807.81|5807.81|5807.81|5807.81|5807.81|5807.81|5807.81|5807.81|0
1638884140000|2021-12-07 13:35:40|5807.93|5807.93|5807.93|5807.93|5807.93|5807.93|5807.93|5807.93|0
1638884150000|2021-12-07 13:35:50|5808.63|5808.63|5808.88|5808.88|5808.88|5808.88|5808.63|5808.63|0
1638884160000|2021-12-07 13:36:00|5809.59|5809.59|5809.99|5809.99|5809.99|5809.99|5809.59|5809.59|0
1638884170000|2021-12-07 13:36:10|5809.87|5809.87|5809.87|5809.87|5809.87|5809.87|5809.87|5809.87|0
1638884210000|2021-12-07 13:36:50|5811.28|5811.28|5811.99|5811.99|5811.99|5811.99|5811.28|5811.28|0
1638884240000|2021-12-07 13:37:20|5811.28|5811.28|5810.57|5810.57|5811.28|5811.28|5810.57|5810.57|0
1638884320000|2021-12-07 13:38:40|5809.87|5809.87|5809.87|5809.87|5809.87|5809.87|5809.87|5809.87|0
1638884360000|2021-12-07 13:39:20|5811.99|5811.99|5811.28|5811.28|5811.99|5811.99|5811.28|5811.28|0
1638884380000|2021-12-07 13:39:40|5811.9|5811.9|5813.31|5813.31|5813.54|5813.54|5811.9|5811.9|0
1638884390000|2021-12-07 13:39:50|5813.65|5813.65|5813.65|5813.65|5813.65|5813.65|5813.65|5813.65|0
1638884400000|2021-12-07 13:40:00|5813.53|5813.53|5811.84|5811.84|5813.53|5813.53|5811.5|5811.5|0
1638884410000|2021-12-07 13:40:10|5811.14|5811.14|5810.43|5810.43|5811.14|5811.14|5810.43|5810.43|0
1638884430000|2021-12-07 13:40:30|5809.72|5809.72|5809.15|5809.15|5809.72|5809.72|5809.15|5809.15|0
1638884440000|2021-12-07 13:40:40|5808.81|5808.81|5808.81|5808.81|5808.81|5808.81|5808.81|5808.81|0
1638884450000|2021-12-07 13:40:50|5808.11|5808.11|5808.11|5808.11|5808.11|5808.11|5808.11|5808.11|0
1638884600000|2021-12-07 13:43:20|5808.34|5808.34|5808.34|5808.34|5808.34|5808.34|5808.34|5808.34|0
1638884610000|2021-12-07 13:43:30|5808.09|5808.09|5807.97|5807.97|5808.09|5808.09|5807.97|5807.97|0
1638884630000|2021-12-07 13:43:50|5807.73|5807.73|5807.73|5807.73|5807.73|5807.73|5807.73|5807.73|0
1638884640000|2021-12-07 13:44:00|5807.61|5807.61|5807.61|5807.61|5807.61|5807.61|5807.61|5807.61|0
1638884730000|2021-12-07 13:45:30|5807.86|5807.86|5806.45|5806.45|5807.86|5807.86|5806.45|5806.45|0
1638884740000|2021-12-07 13:45:40|5807.15|5807.15|5807.15|5807.15|5807.15|5807.15|5807.15|5807.15|0
1638884750000|2021-12-07 13:45:50|5806.45|5806.45|5806.69|5806.69|5806.69|5806.69|5806.45|5806.45|0
1638884790000|2021-12-07 13:46:30|5806.58|5806.58|5806.08|5806.08|5806.58|5806.58|5806.08|5806.08|0
1638884800000|2021-12-07 13:46:40|5806.33|5806.33|5806.33|5806.33|5806.33|5806.33|5806.33|5806.33|0
1638884820000|2021-12-07 13:47:00|5805.99|5805.99|5804.33|5804.33|5805.99|5805.99|5804.33|5804.33|0
1638884830000|2021-12-07 13:47:10|5805.04|5805.04|5804.33|5804.33|5805.04|5805.04|5804.33|5804.33|0
1638884840000|2021-12-07 13:47:20|5804.08|5804.08|5804.08|5804.08|5804.08|5804.08|5804.08|5804.08|0
1638884850000|2021-12-07 13:47:30|5803.74|5803.74|5803.74|5803.74|5803.74|5803.74|5803.74|5803.74|0
1638884870000|2021-12-07 13:47:50|5803.4|5803.4|5803.74|5803.74|5803.74|5803.74|5803.4|5803.4|0
1638884890000|2021-12-07 13:48:10|5804.45|5804.45|5804.45|5804.45|5804.45|5804.45|5804.45|5804.45|0
1638884900000|2021-12-07 13:48:20|5804.7|5804.7|5804.7|5804.7|5804.7|5804.7|5804.7|5804.7|0
1638884950000|2021-12-07 13:49:10|5804.93|5804.93|5804.93|5804.93|5804.93|5804.93|5804.93|5804.93|0
1638884970000|2021-12-07 13:49:30|5805.05|5805.05|5805.05|5805.05|5805.05|5805.05|5805.05|5805.05|0
1638884980000|2021-12-07 13:49:40|5806.46|5806.46|5806.74|5806.74|5806.74|5806.74|5806.46|5806.46|0
1638885040000|2021-12-07 13:50:40|5807.44|5807.44|5807.44|5807.44|5807.44|5807.44|5807.44|5807.44|0
1638885130000|2021-12-07 13:52:10|5807.56|5807.56|5807.56|5807.56|5807.56|5807.56|5807.56|5807.56|0
1638885140000|2021-12-07 13:52:20|5807.68|5807.68|5807.91|5807.91|5807.91|5807.91|5807.68|5807.68|0
1638885150000|2021-12-07 13:52:30|5807.79|5807.79|5807.79|5807.79|5807.79|5807.79|5807.79|5807.79|0
1638885160000|2021-12-07 13:52:40|5807.91|5807.91|5807.2|5807.2|5807.91|5807.91|5807.2|5807.2|0
1638885170000|2021-12-07 13:52:50|5807.09|5807.09|5807.32|5807.32|5807.32|5807.32|5807.09|5807.09|0
1638885180000|2021-12-07 13:53:00|5807.44|5807.44|5808.14|5808.14|5808.14|5808.14|5807.44|5807.44|0
1638885190000|2021-12-07 13:53:10|5808.03|5808.03|5808.03|5808.03|5808.03|5808.03|5808.03|5808.03|0
1638885220000|2021-12-07 13:53:40|5808.14|5808.14|5808.14|5808.14|5808.14|5808.14|5808.14|5808.14|0
1638885270000|2021-12-07 13:54:30|5807.9|5807.9|5808.57|5808.57|5808.57|5808.57|5807.9|5807.9|0
1638885290000|2021-12-07 13:54:50|5807.9|5807.9|5808.01|5808.01|5808.01|5808.01|5807.9|5807.9|0
1638885300000|2021-12-07 13:55:00|5808.51|5808.51|5808.51|5808.51|5808.51|5808.51|5808.51|5808.51|0
1638885320000|2021-12-07 13:55:20|5809.22|5809.22|5809.22|5809.22|5809.22|5809.22|5809.22|5809.22|0
1638885430000|2021-12-07 13:57:10|5809.92|5809.92|5809.22|5809.22|5809.92|5809.92|5809.22|5809.22|0
1638885440000|2021-12-07 13:57:20|5809.92|5809.92|5810.39|5810.39|5810.39|5810.39|5809.92|5809.92|0
1638885450000|2021-12-07 13:57:30|5810.86|5810.86|5811.11|5811.11|5811.11|5811.11|5810.86|5810.86|0
1638885460000|2021-12-07 13:57:40|5811.34|5811.34|5811.34|5811.34|5811.34|5811.34|5811.34|5811.34|0
1638885480000|2021-12-07 13:58:00|5811.46|5811.46|5812.12|5812.12|5812.12|5812.12|5811.44|5811.44|0
1638885490000|2021-12-07 13:58:10|5812.23|5812.23|5812.23|5812.23|5812.23|5812.23|5812.23|5812.23|0
1638885530000|2021-12-07 13:58:50|5812.94|5812.94|5813.06|5813.06|5813.06|5813.06|5812.94|5812.94|0
1638885570000|2021-12-07 13:59:30|5813.29|5813.29|5814|5814|5814|5814|5813.29|5813.29|0
1638885590000|2021-12-07 13:59:50|5813.29|5813.29|5813.29|5813.29|5813.29|5813.29|5813.29|5813.29|0
1638885600000|2021-12-07 14:00:00|5813.17|5813.17|5812.37|5812.37|5813.17|5813.17|5812.23|5812.23|0
1638885670000|2021-12-07 14:01:10|5812.48|5812.48|5812.03|5812.03|5812.48|5812.48|5812.03|5812.03|0
1638885680000|2021-12-07 14:01:20|5812.26|5812.26|5812.26|5812.26|5812.26|5812.26|5812.26|5812.26|0
1638885690000|2021-12-07 14:01:30|5812.61|5812.61|5812.61|5812.61|5812.61|5812.61|5812.61|5812.61|0
1638885710000|2021-12-07 14:01:50|5811.2|5811.2|5811.2|5811.2|5811.2|5811.2|5811.2|5811.2|0
1638885740000|2021-12-07 14:02:20|5811.91|5811.91|5810.49|5810.49|5811.91|5811.91|5810.49|5810.49|0
1638885770000|2021-12-07 14:02:50|5810.61|5810.61|5810.45|5810.45|5810.61|5810.61|5810.45|5810.45|0
1638885780000|2021-12-07 14:03:00|5810.22|5810.22|5810.22|5810.22|5810.22|5810.22|5810.22|5810.22|0
1638885850000|2021-12-07 14:04:10|5809.75|5809.75|5808.69|5808.69|5809.75|5809.75|5808.69|5808.69|0
1638885860000|2021-12-07 14:04:20|5809.4|5809.4|5809.4|5809.4|5809.4|5809.4|5809.4|5809.4|0
1638885870000|2021-12-07 14:04:30|5809.68|5809.68|5809.68|5809.68|5809.68|5809.68|5809.68|5809.68|0
1638885890000|2021-12-07 14:04:50|5810.02|5810.02|5810.02|5810.02|5810.02|5810.02|5810.02|5810.02|0
1638885900000|2021-12-07 14:05:00|5810.13|5810.13|5810.13|5810.13|5810.13|5810.13|5810.13|5810.13|0
1638885920000|2021-12-07 14:05:20|5810.38|5810.38|5810.38|5810.38|5810.38|5810.38|5810.38|5810.38|0
1638885960000|2021-12-07 14:06:00|5811.09|5811.09|5812.62|5812.62|5812.62|5812.62|5811.09|5811.09|0
1638885970000|2021-12-07 14:06:10|5813.11|5813.11|5813|5813|5813.11|5813.11|5813|5813|0
1638886060000|2021-12-07 14:07:40|5814.41|5814.41|5814.41|5814.41|5814.41|5814.41|5814.41|5814.41|0
1638886090000|2021-12-07 14:08:10|5815.11|5815.11|5815.11|5815.11|5815.11|5815.11|5815.11|5815.11|0
1638886110000|2021-12-07 14:08:30|5815.23|5815.23|5815.23|5815.23|5815.23|5815.23|5815.23|5815.23|0
1638886140000|2021-12-07 14:09:00|5815.46|5815.46|5815.46|5815.46|5815.46|5815.46|5815.46|5815.46|0
1638886180000|2021-12-07 14:09:40|5815.8|5815.8|5816.04|5816.04|5816.04|5816.04|5815.8|5815.8|0
1638886200000|2021-12-07 14:10:00|5816.15|5816.15|5816.15|5816.15|5816.15|5816.15|5816.15|5816.15|0
1638886210000|2021-12-07 14:10:10|5816.39|5816.39|5816.5|5816.5|5816.5|5816.5|5816.39|5816.39|0
1638886330000|2021-12-07 14:12:10|5816.26|5816.26|5816.26|5816.26|5816.26|5816.26|5816.26|5816.26|0
1638886340000|2021-12-07 14:12:20|5815.55|5815.55|5815.3|5815.3|5815.55|5815.55|5815.3|5815.3|0
1638886370000|2021-12-07 14:12:50|5815.55|5815.55|5815.55|5815.55|5815.55|5815.55|5815.55|5815.55|0
1638886380000|2021-12-07 14:13:00|5815.67|5815.67|5815.67|5815.67|5815.67|5815.67|5815.67|5815.67|0
1638886420000|2021-12-07 14:13:40|5815.55|5815.55|5815.55|5815.55|5815.55|5815.55|5815.55|5815.55|0
1638886440000|2021-12-07 14:14:00|5815.43|5815.43|5812.51|5812.51|5815.67|5815.67|5812.51|5812.51|0
1638886450000|2021-12-07 14:14:10|5812.16|5812.16|5811.48|5811.48|5812.16|5812.16|5811.48|5811.48|0
1638886460000|2021-12-07 14:14:20|5810.07|5810.07|5809.32|5809.32|5810.07|5810.07|5809.32|5809.32|0
1638886470000|2021-12-07 14:14:30|5808.62|5808.62|5807.19|5807.19|5808.62|5808.62|5806.49|5806.49|0
1638886480000|2021-12-07 14:14:40|5807.08|5807.08|5807.08|5807.08|5807.08|5807.08|5807.08|5807.08|0
1638886520000|2021-12-07 14:15:20|5807.33|5807.33|5807.33|5807.33|5807.33|5807.33|5807.33|5807.33|0
1638886570000|2021-12-07 14:16:10|5807.08|5807.08|5807.08|5807.08|5807.08|5807.08|5807.08|5807.08|0
1638886590000|2021-12-07 14:16:30|5807.31|5807.31|5807.31|5807.31|5807.31|5807.31|5807.31|5807.31|0
1638886630000|2021-12-07 14:17:10|5807.65|5807.65|5807.18|5807.18|5807.65|5807.65|5807.18|5807.18|0
1638886660000|2021-12-07 14:17:40|5806.48|5806.48|5805.77|5805.77|5806.48|5806.48|5805.77|5805.77|0
1638886670000|2021-12-07 14:17:50|5805.52|5805.52|5804.48|5804.48|5805.52|5805.52|5804.48|5804.48|0
1638886680000|2021-12-07 14:18:00|5804.2|5804.2|5804.2|5804.2|5804.2|5804.2|5804.2|5804.2|0
1638886690000|2021-12-07 14:18:10|5804.9|5804.9|5804.9|5804.9|5804.9|5804.9|5804.9|5804.9|0
1638886710000|2021-12-07 14:18:30|5804.79|5804.79|5804.9|5804.9|5804.9|5804.9|5804.79|5804.79|0
1638886720000|2021-12-07 14:18:40|5804.79|5804.79|5805.49|5805.49|5805.49|5805.49|5804.79|5804.79|0
1638886740000|2021-12-07 14:19:00|5805.15|5805.15|5806.26|5806.26|5806.26|5806.26|5805.15|5805.15|0
1638886750000|2021-12-07 14:19:10|5807.67|5807.67|5808.14|5808.14|5808.14|5808.14|5806.96|5806.96|0
1638886760000|2021-12-07 14:19:20|5808.42|5808.42|5808.18|5808.18|5808.42|5808.42|5808.18|5808.18|0
1638886850000|2021-12-07 14:20:50|5809.14|5809.14|5809.14|5809.14|5809.14|5809.14|5809.14|5809.14|0
1638886860000|2021-12-07 14:21:00|5809.39|5809.39|5809.39|5809.39|5809.39|5809.39|5809.39|5809.39|0
1638886870000|2021-12-07 14:21:10|5809.73|5809.73|5810.06|5810.06|5810.06|5810.06|5809.73|5809.73|0
1638887040000|2021-12-07 14:24:00|5810.31|5810.31|5810.59|5810.59|5810.59|5810.59|5810.31|5810.31|0
1638887100000|2021-12-07 14:25:00|5809.89|5809.89|5809.89|5809.89|5809.89|5809.89|5809.89|5809.89|0
1638887130000|2021-12-07 14:25:30|5810.59|5810.59|5810.59|5810.59|5810.59|5810.59|5810.59|5810.59|0
1638887140000|2021-12-07 14:25:40|5810.84|5810.84|5810.84|5810.84|5810.84|5810.84|5810.84|5810.84|0
1638887150000|2021-12-07 14:25:50|5810.59|5810.59|5810.59|5810.59|5810.59|5810.59|5810.59|5810.59|0
1638887190000|2021-12-07 14:26:30|5809.89|5809.89|5809.89|5809.89|5809.89|5809.89|5809.89|5809.89|0
1638887280000|2021-12-07 14:28:00|5809.18|5809.18|5809.89|5809.89|5809.89|5809.89|5809.18|5809.18|0
1638887290000|2021-12-07 14:28:10|5809.18|5809.18|5808.83|5808.83|5809.18|5809.18|5808.83|5808.83|0
1638887330000|2021-12-07 14:28:50|5808.71|5808.71|5808.71|5808.71|5808.71|5808.71|5808.71|5808.71|0
1638887340000|2021-12-07 14:29:00|5808.01|5808.01|5808.01|5808.01|5808.01|5808.01|5808.01|5808.01|0
1638887370000|2021-12-07 14:29:30|5807.76|5807.76|5808.01|5808.01|5808.01|5808.01|5807.76|5807.76|0
1638887380000|2021-12-07 14:29:40|5808.12|5808.12|5808.12|5808.12|5808.12|5808.12|5808.12|5808.12|0
1638887400000|2021-12-07 14:30:00|5807.42|5807.42|5810.37|5810.37|5811.78|5811.78|5806.71|5806.71|0
1638887410000|2021-12-07 14:30:10|5811.08|5811.08|5811.08|5811.08|5811.08|5811.08|5808.96|5808.96|0
1638887430000|2021-12-07 14:30:30|5811.78|5811.78|5811.08|5811.08|5812.49|5812.49|5811.08|5811.08|0
1638887440000|2021-12-07 14:30:40|5810.84|5810.84|5812.02|5812.02|5812.02|5812.02|5810.61|5810.61|0
1638887450000|2021-12-07 14:30:50|5812.73|5812.73|5810.61|5810.61|5812.73|5812.73|5810.61|5810.61|0
1638887460000|2021-12-07 14:31:00|5810.36|5810.36|5808.95|5808.95|5810.36|5810.36|5808.95|5808.95|0
1638887480000|2021-12-07 14:31:20|5808.24|5808.24|5805.54|5805.54|5808.24|5808.24|5805.54|5805.54|0
1638887500000|2021-12-07 14:31:40|5804.83|5804.83|5804.83|5804.83|5804.83|5804.83|5804.83|5804.83|0
1638887510000|2021-12-07 14:31:50|5802.71|5802.71|5803.88|5803.88|5804.13|5804.13|5802.71|5802.71|0
1638887520000|2021-12-07 14:32:00|5804.23|5804.23|5804.23|5804.23|5804.23|5804.23|5804.23|5804.23|0
1638887560000|2021-12-07 14:32:40|5804.35|5804.35|5804.35|5804.35|5804.35|5804.35|5804.35|5804.35|0
1638887570000|2021-12-07 14:32:50|5804.46|5804.46|5804.46|5804.46|5804.46|5804.46|5804.46|5804.46|0
1638887580000|2021-12-07 14:33:00|5804.23|5804.23|5804.23|5804.23|5804.23|5804.23|5804.23|5804.23|0
1638887590000|2021-12-07 14:33:10|5804.93|5804.93|5805.18|5805.18|5805.18|5805.18|5804.93|5804.93|0
1638887600000|2021-12-07 14:33:20|5805.42|5805.42|5807.53|5807.53|5807.53|5807.53|5805.42|5805.42|0
1638887630000|2021-12-07 14:33:50|5808.24|5808.24|5808.24|5808.24|5808.24|5808.24|5808.24|5808.24|0
1638887640000|2021-12-07 14:34:00|5808.58|5808.58|5808.58|5808.58|5808.58|5808.58|5808.58|5808.58|0
1638887650000|2021-12-07 14:34:10|5808.24|5808.24|5808.24|5808.24|5808.24|5808.24|5808.24|5808.24|0
1638887660000|2021-12-07 14:34:20|5807.53|5807.53|5807.53|5807.53|5807.53|5807.53|5805.42|5805.42|0
1638887680000|2021-12-07 14:34:40|5806.83|5806.83|5806.83|5806.83|5806.83|5806.83|5806.83|5806.83|0
1638887690000|2021-12-07 14:34:50|5806.59|5806.59|5806.59|5806.59|5806.59|5806.59|5806.59|5806.59|0
1638887740000|2021-12-07 14:35:40|5806.48|5806.48|5806.48|5806.48|5806.48|5806.48|5806.48|5806.48|0
1638887770000|2021-12-07 14:36:10|5804.36|5804.36|5805.77|5805.77|5805.77|5805.77|5804.36|5804.36|0
1638887790000|2021-12-07 14:36:30|5805.07|5805.07|5806.12|5806.12|5806.12|5806.12|5805.07|5805.07|0
1638887800000|2021-12-07 14:36:40|5806.82|5806.82|5806.82|5806.82|5806.82|5806.82|5806.82|5806.82|0
1638887810000|2021-12-07 14:36:50|5806.12|5806.12|5806.12|5806.12|5806.12|5806.12|5806.12|5806.12|0
1638887860000|2021-12-07 14:37:40|5805.77|5805.77|5805.77|5805.77|5805.77|5805.77|5805.77|5805.77|0
1638887870000|2021-12-07 14:37:50|5805.06|5805.06|5804.83|5804.83|5805.06|5805.06|5804.83|5804.83|0
1638887900000|2021-12-07 14:38:20|5804.71|5804.71|5804|5804|5804.71|5804.71|5804|5804|0
1638887920000|2021-12-07 14:38:40|5804.12|5804.12|5804.12|5804.12|5804.12|5804.12|5804.12|5804.12|0
1638887960000|2021-12-07 14:39:20|5803.78|5803.78|5804.12|5804.12|5804.12|5804.12|5803.78|5803.78|0
1638887970000|2021-12-07 14:39:30|5804.83|5804.83|5804.12|5804.12|5804.83|5804.83|5804.12|5804.12|0
1638887980000|2021-12-07 14:39:40|5803.44|5803.44|5803.44|5803.44|5803.44|5803.44|5803.44|5803.44|0
1638887990000|2021-12-07 14:39:50|5804.15|5804.15|5804.15|5804.15|5804.15|5804.15|5804.15|5804.15|0
1638888010000|2021-12-07 14:40:10|5803.8|5803.8|5803.8|5803.8|5803.8|5803.8|5803.8|5803.8|0
1638888040000|2021-12-07 14:40:40|5804.51|5804.51|5804.51|5804.51|5804.51|5804.51|5804.51|5804.51|0
1638888060000|2021-12-07 14:41:00|5805.21|5805.21|5805.55|5805.55|5805.55|5805.55|5805.21|5805.21|0
1638888070000|2021-12-07 14:41:10|5805.8|5805.8|5805.8|5805.8|5805.8|5805.8|5805.8|5805.8|0
1638888090000|2021-12-07 14:41:30|5805.55|5805.55|5805.55|5805.55|5805.55|5805.55|5805.55|5805.55|0
1638888100000|2021-12-07 14:41:40|5805.67|5805.67|5805.67|5805.67|5805.67|5805.67|5805.67|5805.67|0
1638888110000|2021-12-07 14:41:50|5806.37|5806.37|5805.67|5805.67|5806.37|5806.37|5805.67|5805.67|0
1638888120000|2021-12-07 14:42:00|5806.01|5806.01|5808.16|5808.16|5808.16|5808.16|5806.01|5806.01|0
1638888130000|2021-12-07 14:42:10|5808.51|5808.51|5809.22|5809.22|5809.22|5809.22|5808.51|5808.51|0
1638888140000|2021-12-07 14:42:20|5808.51|5808.51|5808.51|5808.51|5808.51|5808.51|5808.51|5808.51|0
1638888180000|2021-12-07 14:43:00|5809.22|5809.22|5809.22|5809.22|5809.22|5809.22|5809.22|5809.22|0
1638888200000|2021-12-07 14:43:20|5809.5|5809.5|5809.5|5809.5|5809.5|5809.5|5809.5|5809.5|0
1638888220000|2021-12-07 14:43:40|5809.15|5809.15|5809.15|5809.15|5809.15|5809.15|5809.15|5809.15|0
1638888260000|2021-12-07 14:44:20|5809.85|5809.85|5810.9|5810.9|5810.9|5810.9|5809.85|5809.85|0
1638888270000|2021-12-07 14:44:30|5811.24|5811.24|5811.52|5811.52|5811.52|5811.52|5811.24|5811.24|0
1638888280000|2021-12-07 14:44:40|5811.98|5811.98|5811.98|5811.98|5811.98|5811.98|5811.98|5811.98|0
1638888290000|2021-12-07 14:44:50|5811.87|5811.87|5811.87|5811.87|5811.87|5811.87|5811.16|5811.16|0
1638888300000|2021-12-07 14:45:00|5812.37|5812.37|5812.59|5812.59|5812.59|5812.59|5811.78|5811.78|0
1638888310000|2021-12-07 14:45:10|5812.71|5812.71|5812.59|5812.59|5812.71|5812.71|5812.59|5812.59|0
1638888370000|2021-12-07 14:46:10|5812.48|5812.48|5812.24|5812.24|5812.48|5812.48|5812.01|5812.01|0
1638888380000|2021-12-07 14:46:20|5811.54|5811.54|5811.54|5811.54|5811.54|5811.54|5811.54|5811.54|0
1638888390000|2021-12-07 14:46:30|5811.79|5811.79|5811.79|5811.79|5811.79|5811.79|5811.79|5811.79|0
1638888430000|2021-12-07 14:47:10|5812.03|5812.03|5812.03|5812.03|5812.03|5812.03|5812.03|5812.03|0
1638888460000|2021-12-07 14:47:40|5812.27|5812.27|5812.27|5812.27|5812.27|5812.27|5812.27|5812.27|0
1638888470000|2021-12-07 14:47:50|5812.5|5812.5|5812.78|5812.78|5812.78|5812.78|5812.5|5812.5|0
1638888480000|2021-12-07 14:48:00|5813.49|5813.49|5813.49|5813.49|5813.49|5813.49|5813.49|5813.49|0
1638888490000|2021-12-07 14:48:10|5812.08|5812.08|5812.08|5812.08|5812.08|5812.08|5812.08|5812.08|0
1638888520000|2021-12-07 14:48:40|5810.66|5810.66|5810.66|5810.66|5810.66|5810.66|5810.66|5810.66|0
1638888600000|2021-12-07 14:50:00|5811.37|5811.37|5812.08|5812.08|5812.08|5812.08|5811.37|5811.37|0
1638888620000|2021-12-07 14:50:20|5810.9|5810.9|5811.49|5811.49|5811.49|5811.49|5810.9|5810.9|0
1638888630000|2021-12-07 14:50:30|5811.74|5811.74|5812.32|5812.32|5812.32|5812.32|5811.74|5811.74|0
1638888640000|2021-12-07 14:50:40|5810.91|5810.91|5810.91|5810.91|5810.91|5810.91|5810.91|5810.91|0
1638888650000|2021-12-07 14:50:50|5811.62|5811.62|5811.37|5811.37|5811.62|5811.62|5811.37|5811.37|0
1638888660000|2021-12-07 14:51:00|5810.66|5810.66|5810.66|5810.66|5810.66|5810.66|5810.66|5810.66|0
1638888680000|2021-12-07 14:51:20|5811.37|5811.37|5811.37|5811.37|5811.37|5811.37|5811.37|5811.37|0
1638888690000|2021-12-07 14:51:30|5809.25|5809.25|5811.37|5811.37|5811.37|5811.37|5809.25|5809.25|0
1638888700000|2021-12-07 14:51:40|5812.08|5812.08|5812.08|5812.08|5812.08|5812.08|5812.08|5812.08|0
1638888710000|2021-12-07 14:51:50|5811.37|5811.37|5811.37|5811.37|5811.37|5811.37|5811.37|5811.37|0
1638888720000|2021-12-07 14:52:00|5811.49|5811.49|5811.63|5811.63|5811.63|5811.63|5811.14|5811.14|0
1638888750000|2021-12-07 14:52:30|5811.35|5811.35|5810.86|5810.86|5811.35|5811.35|5810.86|5810.86|0
1638888780000|2021-12-07 14:53:00|5810.39|5810.39|5809.99|5809.99|5810.39|5810.39|5809.99|5809.99|0
1638888790000|2021-12-07 14:53:10|5810.7|5810.7|5811.41|5811.41|5811.41|5811.41|5810.7|5810.7|0
1638888800000|2021-12-07 14:53:20|5811.65|5811.65|5811.65|5811.65|5811.65|5811.65|5811.65|5811.65|0
1638888810000|2021-12-07 14:53:30|5811.9|5811.9|5813.59|5813.59|5813.59|5813.59|5811.9|5811.9|0
1638888840000|2021-12-07 14:54:00|5814.27|5814.27|5814.51|5814.51|5814.51|5814.51|5814.27|5814.27|0
1638888870000|2021-12-07 14:54:30|5814.84|5814.84|5815.55|5815.55|5815.55|5815.55|5814.84|5814.84|0
1638888880000|2021-12-07 14:54:40|5815.89|5815.89|5815.89|5815.89|5815.89|5815.89|5815.89|5815.89|0
1638888910000|2021-12-07 14:55:10|5815.66|5815.66|5815.66|5815.66|5815.66|5815.66|5815.66|5815.66|0
1638888920000|2021-12-07 14:55:20|5815.32|5815.32|5815.32|5815.32|5815.32|5815.32|5815.32|5815.32|0
1638888950000|2021-12-07 14:55:50|5815.66|5815.66|5815.66|5815.66|5815.66|5815.66|5815.66|5815.66|0
1638888960000|2021-12-07 14:56:00|5814.95|5814.95|5814.95|5814.95|5814.95|5814.95|5814.95|5814.95|0
1638888980000|2021-12-07 14:56:20|5814.7|5814.7|5814.7|5814.7|5814.7|5814.7|5814.7|5814.7|0
1638889000000|2021-12-07 14:56:40|5815.41|5815.41|5816.11|5816.11|5816.11|5816.11|5815.41|5815.41|0
1638889010000|2021-12-07 14:56:50|5816.36|5816.36|5817.07|5817.07|5817.07|5817.07|5816.36|5816.36|0
1638889050000|2021-12-07 14:57:30|5816.82|5816.82|5815.07|5815.07|5816.82|5816.82|5815.07|5815.07|0
1638889060000|2021-12-07 14:57:40|5814.82|5814.82|5814.82|5814.82|5814.82|5814.82|5814.82|5814.82|0
1638889070000|2021-12-07 14:57:50|5814.7|5814.7|5814.47|5814.47|5814.7|5814.7|5814.47|5814.47|0
1638889080000|2021-12-07 14:58:00|5814.59|5814.59|5814.59|5814.59|5814.59|5814.59|5814.59|5814.59|0
1638889120000|2021-12-07 14:58:40|5814.47|5814.47|5814.47|5814.47|5814.47|5814.47|5814.47|5814.47|0
1638889140000|2021-12-07 14:59:00|5815.17|5815.17|5815.17|5815.17|5815.17|5815.17|5815.17|5815.17|0
1638889170000|2021-12-07 14:59:30|5813.76|5813.76|5813.76|5813.76|5813.76|5813.76|5813.76|5813.76|0
1638889180000|2021-12-07 14:59:40|5814.47|5814.47|5814.47|5814.47|5814.47|5814.47|5814.47|5814.47|0
1638889190000|2021-12-07 14:59:50|5813.76|5813.76|5813.76|5813.76|5813.76|5813.76|5813.76|5813.76|0
1638889200000|2021-12-07 15:00:00|5813.42|5813.42|5813.14|5813.14|5813.42|5813.42|5813.14|5813.14|0
1638889240000|2021-12-07 15:00:40|5812.65|5812.65|5811.71|5811.71|5812.65|5812.65|5811.71|5811.71|0
1638889250000|2021-12-07 15:00:50|5812.41|5812.41|5812.41|5812.41|5812.41|5812.41|5812.41|5812.41|0
1638889280000|2021-12-07 15:01:20|5812.91|5812.91|5812.91|5812.91|5812.91|5812.91|5812.91|5812.91|0
1638889320000|2021-12-07 15:02:00|5813.62|5813.62|5813.62|5813.62|5813.62|5813.62|5813.62|5813.62|0
1638889350000|2021-12-07 15:02:30|5813.37|5813.37|5812.66|5812.66|5813.37|5813.37|5812.66|5812.66|0
1638889360000|2021-12-07 15:02:40|5811.62|5811.62|5809.37|5809.37|5811.62|5811.62|5809.37|5809.37|0
1638889370000|2021-12-07 15:02:50|5809.25|5809.25|5809.25|5809.25|5809.25|5809.25|5809.25|5809.25|0
1638889380000|2021-12-07 15:03:00|5808.55|5808.55|5808.3|5808.3|5808.55|5808.55|5808.3|5808.3|0
1638889390000|2021-12-07 15:03:10|5807.59|5807.59|5807.24|5807.24|5807.59|5807.59|5807.24|5807.24|0
1638889430000|2021-12-07 15:03:50|5807.36|5807.36|5807.24|5807.24|5807.36|5807.36|5807.24|5807.24|0
1638889440000|2021-12-07 15:04:00|5806.9|5806.9|5807.24|5807.24|5807.24|5807.24|5806.65|5806.65|0
1638889460000|2021-12-07 15:04:20|5806.96|5806.96|5806.96|5806.96|5806.96|5806.96|5806.96|5806.96|0
1638889470000|2021-12-07 15:04:30|5807.21|5807.21|5807.21|5807.21|5807.21|5807.21|5807.21|5807.21|0
1638889500000|2021-12-07 15:05:00|5806.51|5806.51|5806.74|5806.74|5807.21|5807.21|5806.51|5806.51|0
1638889510000|2021-12-07 15:05:10|5806.86|5806.86|5806.86|5806.86|5806.86|5806.86|5806.15|5806.15|0
1638889530000|2021-12-07 15:05:30|5806.52|5806.52|5806.52|5806.52|5806.52|5806.52|5806.52|5806.52|0
1638889540000|2021-12-07 15:05:40|5807.23|5807.23|5807.11|5807.11|5807.23|5807.23|5807.11|5807.11|0
1638889550000|2021-12-07 15:05:50|5806.99|5806.99|5806.75|5806.75|5806.99|5806.99|5806.75|5806.75|0
1638889560000|2021-12-07 15:06:00|5807.45|5807.45|5807.45|5807.45|5807.45|5807.45|5807.45|5807.45|0
1638889580000|2021-12-07 15:06:20|5808.16|5808.16|5808.16|5808.16|5808.16|5808.16|5808.16|5808.16|0
1638889590000|2021-12-07 15:06:30|5807.45|5807.45|5810.52|5810.52|5810.52|5810.52|5807.45|5807.45|0
1638889600000|2021-12-07 15:06:40|5809.82|5809.82|5809.82|5809.82|5809.82|5809.82|5809.82|5809.82|0
1638889610000|2021-12-07 15:06:50|5809.93|5809.93|5809.93|5809.93|5809.93|5809.93|5809.93|5809.93|0
1638889620000|2021-12-07 15:07:00|5810.05|5810.05|5810.17|5810.17|5810.17|5810.17|5810.05|5810.05|0
1638889630000|2021-12-07 15:07:10|5810.05|5810.05|5807.23|5807.23|5810.05|5810.05|5807.23|5807.23|0
1638889640000|2021-12-07 15:07:20|5808.64|5808.64|5808.64|5808.64|5808.64|5808.64|5808.64|5808.64|0
1638889670000|2021-12-07 15:07:50|5806.27|5806.27|5806.27|5806.27|5806.27|5806.27|5805.57|5805.57|0
1638889690000|2021-12-07 15:08:10|5806.04|5806.04|5806.04|5806.04|5806.04|5806.04|5806.04|5806.04|0
1638889710000|2021-12-07 15:08:30|5806.75|5806.75|5806.98|5806.98|5806.98|5806.98|5806.75|5806.75|0
1638889730000|2021-12-07 15:08:50|5806.86|5806.86|5806.86|5806.86|5806.86|5806.86|5806.86|5806.86|0
1638889770000|2021-12-07 15:09:30|5804.74|5804.74|5804.74|5804.74|5804.74|5804.74|5804.74|5804.74|0
1638889780000|2021-12-07 15:09:40|5804.16|5804.16|5803.82|5803.82|5804.16|5804.16|5803.82|5803.82|0
1638889790000|2021-12-07 15:09:50|5803.54|5803.54|5803.54|5803.54|5803.54|5803.54|5803.54|5803.54|0
1638889800000|2021-12-07 15:10:00|5802.83|5802.83|5802.83|5802.83|5802.83|5802.83|5802.83|5802.83|0
1638889830000|2021-12-07 15:10:30|5802.72|5802.72|5802.72|5802.72|5802.72|5802.72|5802.72|5802.72|0
1638889860000|2021-12-07 15:11:00|5802.47|5802.47|5800.35|5800.35|5802.47|5802.47|5800.35|5800.35|0
1638889870000|2021-12-07 15:11:10|5800.6|5800.6|5801.42|5801.42|5801.42|5801.42|5800.6|5800.6|0
1638889880000|2021-12-07 15:11:20|5802.13|5802.13|5802.13|5802.13|5802.13|5802.13|5802.13|5802.13|0
1638889900000|2021-12-07 15:11:40|5801.78|5801.78|5802.48|5802.48|5802.48|5802.48|5801.78|5801.78|0
1638889920000|2021-12-07 15:12:00|5801.78|5801.78|5801.78|5801.78|5801.78|5801.78|5801.78|5801.78|0
1638889930000|2021-12-07 15:12:10|5801.66|5801.66|5801.66|5801.66|5801.66|5801.66|5801.66|5801.66|0
1638889940000|2021-12-07 15:12:20|5801.41|5801.41|5801.41|5801.41|5801.41|5801.41|5801.41|5801.41|0
1638889980000|2021-12-07 15:13:00|5801.07|5801.07|5801.07|5801.07|5801.07|5801.07|5801.07|5801.07|0
1638890020000|2021-12-07 15:13:40|5801.19|5801.19|5801.19|5801.19|5801.19|5801.19|5801.19|5801.19|0
1638890120000|2021-12-07 15:15:20|5800.96|5800.96|5802.09|5802.09|5802.09|5802.09|5800.68|5800.68|0
1638890180000|2021-12-07 15:16:20|5802.32|5802.32|5802.32|5802.32|5802.32|5802.32|5802.32|5802.32|0
1638890200000|2021-12-07 15:16:40|5803.03|5803.03|5803.03|5803.03|5803.03|5803.03|5803.03|5803.03|0
1638890210000|2021-12-07 15:16:50|5803.37|5803.37|5803.37|5803.37|5803.37|5803.37|5803.37|5803.37|0
1638890260000|2021-12-07 15:17:40|5804.07|5804.07|5804.32|5804.32|5804.32|5804.32|5804.07|5804.07|0
1638890280000|2021-12-07 15:18:00|5804.09|5804.09|5804.09|5804.09|5804.09|5804.09|5804.09|5804.09|0
1638890310000|2021-12-07 15:18:30|5804.34|5804.34|5804.34|5804.34|5804.34|5804.34|5804.34|5804.34|0
1638890380000|2021-12-07 15:19:40|5804.22|5804.22|5804.22|5804.22|5804.22|5804.22|5804.22|5804.22|0
1638890390000|2021-12-07 15:19:50|5804.1|5804.1|5804.22|5804.22|5804.93|5804.93|5804.1|5804.1|0
1638890400000|2021-12-07 15:20:00|5804.5|5804.5|5806.71|5806.71|5806.71|5806.71|5804.5|5804.5|0
1638890410000|2021-12-07 15:20:10|5807.41|5807.41|5807.41|5807.41|5807.41|5807.41|5807.41|5807.41|0
1638890440000|2021-12-07 15:20:40|5808.82|5808.82|5808.82|5808.82|5808.82|5808.82|5808.82|5808.82|0
1638890450000|2021-12-07 15:20:50|5809.32|5809.32|5809.32|5809.32|5809.32|5809.32|5809.32|5809.32|0
1638890480000|2021-12-07 15:21:20|5810.03|5810.03|5810.73|5810.73|5811.44|5811.44|5810.03|5810.03|0
1638890510000|2021-12-07 15:21:50|5811.01|5811.01|5810.78|5810.78|5811.13|5811.13|5810.78|5810.78|0
1638890520000|2021-12-07 15:22:00|5811.03|5811.03|5811.03|5811.03|5811.03|5811.03|5811.03|5811.03|0
1638890530000|2021-12-07 15:22:10|5812.44|5812.44|5812.44|5812.44|5812.44|5812.44|5812.44|5812.44|0
1638890540000|2021-12-07 15:22:20|5811.73|5811.73|5812.44|5812.44|5812.44|5812.44|5811.73|5811.73|0
1638890570000|2021-12-07 15:22:50|5813.14|5813.14|5813.14|5813.14|5813.14|5813.14|5813.14|5813.14|0
1638890580000|2021-12-07 15:23:00|5813.85|5813.85|5813.85|5813.85|5813.85|5813.85|5813.85|5813.85|0
1638890610000|2021-12-07 15:23:30|5814.69|5814.69|5815.39|5815.39|5815.39|5815.39|5814.69|5814.69|0
1638890630000|2021-12-07 15:23:50|5815.73|5815.73|5815.73|5815.73|5815.73|5815.73|5815.73|5815.73|0
1638890640000|2021-12-07 15:24:00|5816.44|5816.44|5816.79|5816.79|5816.79|5816.79|5816.44|5816.44|0
1638890680000|2021-12-07 15:24:40|5817.07|5817.07|5817.07|5817.07|5817.07|5817.07|5817.07|5817.07|0
1638890700000|2021-12-07 15:25:00|5816.36|5816.36|5816.13|5816.13|5816.36|5816.36|5816.13|5816.13|0
1638890720000|2021-12-07 15:25:20|5815.85|5815.85|5815.85|5815.85|5815.85|5815.85|5815.85|5815.85|0
1638890750000|2021-12-07 15:25:50|5815.97|5815.97|5815.97|5815.97|5815.97|5815.97|5815.97|5815.97|0
1638890760000|2021-12-07 15:26:00|5815.85|5815.85|5816.35|5816.35|5816.35|5816.35|5815.85|5815.85|0
1638890780000|2021-12-07 15:26:20|5816.23|5816.23|5816.35|5816.35|5816.35|5816.35|5816.23|5816.23|0
1638890840000|2021-12-07 15:27:20|5814.27|5814.27|5816.63|5816.63|5816.63|5816.63|5814.27|5814.27|0
1638890870000|2021-12-07 15:27:50|5815.93|5815.93|5815.93|5815.93|5815.93|5815.93|5815.93|5815.93|0
1638890880000|2021-12-07 15:28:00|5815.22|5815.22|5815.34|5815.34|5815.34|5815.34|5815.22|5815.22|0
1638890900000|2021-12-07 15:28:20|5813.22|5813.22|5813.32|5813.32|5813.57|5813.57|5813.22|5813.22|0
1638890930000|2021-12-07 15:28:50|5813.57|5813.57|5813.32|5813.32|5813.57|5813.57|5813.32|5813.32|0
1638890970000|2021-12-07 15:29:30|5814.03|5814.03|5814.03|5814.03|5814.03|5814.03|5814.03|5814.03|0
1638890980000|2021-12-07 15:29:40|5814.26|5814.26|5814.26|5814.26|5814.26|5814.26|5814.26|5814.26|0
1638890990000|2021-12-07 15:29:50|5814.01|5814.01|5814.01|5814.01|5814.01|5814.01|5814.01|5814.01|0
1638891050000|2021-12-07 15:30:50|5814.36|5814.36|5814.36|5814.36|5814.36|5814.36|5814.36|5814.36|0
1638891070000|2021-12-07 15:31:10|5814.7|5814.7|5814.7|5814.7|5814.7|5814.7|5814.7|5814.7|0
1638891090000|2021-12-07 15:31:30|5811.66|5811.66|5811.16|5811.16|5811.66|5811.66|5811.16|5811.16|0
1638891100000|2021-12-07 15:31:40|5810.88|5810.88|5810.53|5810.53|5810.88|5810.88|5810.53|5810.53|0
1638891140000|2021-12-07 15:32:20|5810.25|5810.25|5810.25|5810.25|5810.25|5810.25|5810.25|5810.25|0
1638891150000|2021-12-07 15:32:30|5810.14|5810.14|5810.14|5810.14|5810.14|5810.14|5810.14|5810.14|0
1638891180000|2021-12-07 15:33:00|5809.39|5809.39|5808.08|5808.08|5809.39|5809.39|5808.08|5808.08|0
1638891250000|2021-12-07 15:34:10|5807.38|5807.38|5807.04|5807.04|5807.38|5807.38|5807.04|5807.04|0
1638891260000|2021-12-07 15:34:20|5806.76|5806.76|5806.26|5806.26|5806.76|5806.76|5806.26|5806.26|0
1638891270000|2021-12-07 15:34:30|5806.01|5806.01|5806.01|5806.01|5806.01|5806.01|5806.01|5806.01|0
1638891290000|2021-12-07 15:34:50|5803.89|5803.89|5803.89|5803.89|5803.89|5803.89|5803.89|5803.89|0
1638891300000|2021-12-07 15:35:00|5804.6|5804.6|5804.37|5804.37|5804.6|5804.6|5804.37|5804.37|0
1638891310000|2021-12-07 15:35:10|5804.13|5804.13|5803.06|5803.06|5804.13|5804.13|5803.06|5803.06|0
1638891330000|2021-12-07 15:35:30|5804.47|5804.47|5804.47|5804.47|5804.47|5804.47|5804.47|5804.47|0
1638891340000|2021-12-07 15:35:40|5803.06|5803.06|5803.77|5803.77|5803.77|5803.77|5802.36|5802.36|0
1638891360000|2021-12-07 15:36:00|5802.36|5802.36|5803.06|5803.06|5803.06|5803.06|5802.36|5802.36|0
1638891370000|2021-12-07 15:36:10|5803.77|5803.77|5803.06|5803.06|5803.77|5803.77|5803.06|5803.06|0
1638891380000|2021-12-07 15:36:20|5804.47|5804.47|5804.47|5804.47|5804.47|5804.47|5804.47|5804.47|0
1638891390000|2021-12-07 15:36:30|5805.18|5805.18|5805.18|5805.18|5805.18|5805.18|5805.18|5805.18|0
1638891420000|2021-12-07 15:37:00|5805.3|5805.3|5805.53|5805.53|5805.53|5805.53|5805.3|5805.3|0
1638891430000|2021-12-07 15:37:10|5806.03|5806.03|5806.03|5806.03|5806.03|5806.03|5806.03|5806.03|0
1638891440000|2021-12-07 15:37:20|5804.62|5804.62|5804.62|5804.62|5804.62|5804.62|5804.62|5804.62|0
1638891450000|2021-12-07 15:37:30|5806.03|5806.03|5806.03|5806.03|5806.03|5806.03|5806.03|5806.03|0
1638891470000|2021-12-07 15:37:50|5806.14|5806.14|5806.14|5806.14|5806.14|5806.14|5806.14|5806.14|0
1638891480000|2021-12-07 15:38:00|5806.85|5806.85|5806.85|5806.85|5806.85|5806.85|5806.85|5806.85|0
1638891500000|2021-12-07 15:38:20|5807.1|5807.1|5807.1|5807.1|5807.1|5807.1|5807.1|5807.1|0
1638891510000|2021-12-07 15:38:30|5806.76|5806.76|5806.76|5806.76|5806.76|5806.76|5806.76|5806.76|0
1638891520000|2021-12-07 15:38:40|5805.35|5805.35|5805.35|5805.35|5805.35|5805.35|5805.35|5805.35|0
1638891540000|2021-12-07 15:39:00|5805.23|5805.23|5805.23|5805.23|5805.23|5805.23|5805.23|5805.23|0
1638891600000|2021-12-07 15:40:00|5805.11|5805.11|5805.11|5805.11|5805.45|5805.45|5805.11|5805.11|0
1638891610000|2021-12-07 15:40:10|5805.58|5805.58|5806.05|5806.05|5806.05|5806.05|5805.58|5805.58|0
1638891620000|2021-12-07 15:40:20|5805.93|5805.93|5806.64|5806.64|5806.64|5806.64|5805.93|5805.93|0
1638891630000|2021-12-07 15:40:30|5806.98|5806.98|5806.98|5806.98|5806.98|5806.98|5806.98|5806.98|0
1638891650000|2021-12-07 15:40:50|5807.68|5807.68|5807.68|5807.68|5807.68|5807.68|5807.68|5807.68|0
1638891670000|2021-12-07 15:41:10|5807.92|5807.92|5807.92|5807.92|5807.92|5807.92|5807.92|5807.92|0
1638891690000|2021-12-07 15:41:30|5808.16|5808.16|5808.16|5808.16|5808.16|5808.16|5808.16|5808.16|0
1638891710000|2021-12-07 15:41:50|5808.4|5808.4|5808.4|5808.4|5808.4|5808.4|5808.4|5808.4|0
1638891730000|2021-12-07 15:42:10|5808.28|5808.28|5808.28|5808.28|5808.4|5808.4|5808.28|5808.28|0
1638891740000|2021-12-07 15:42:20|5808.16|5808.16|5808.16|5808.16|5808.16|5808.16|5808.16|5808.16|0
1638891760000|2021-12-07 15:42:40|5807.92|5807.92|5807.92|5807.92|5807.92|5807.92|5807.92|5807.92|0
1638891770000|2021-12-07 15:42:50|5808.03|5808.03|5808.03|5808.03|5808.03|5808.03|5808.03|5808.03|0
1638891790000|2021-12-07 15:43:10|5807.09|5807.09|5805.68|5805.68|5807.09|5807.09|5805.68|5805.68|0
1638891800000|2021-12-07 15:43:20|5807.09|5807.09|5807.09|5807.09|5807.09|5807.09|5807.09|5807.09|0
1638891810000|2021-12-07 15:43:30|5806.39|5806.39|5806.39|5806.39|5806.39|5806.39|5806.39|5806.39|0
1638891820000|2021-12-07 15:43:40|5806.62|5806.62|5806.62|5806.62|5806.62|5806.62|5806.62|5806.62|0
1638891860000|2021-12-07 15:44:20|5805.92|5805.92|5805.92|5805.92|5805.92|5805.92|5805.92|5805.92|0
1638891890000|2021-12-07 15:44:50|5806.03|5806.03|5806.03|5806.03|5806.03|5806.03|5806.03|5806.03|0
1638891910000|2021-12-07 15:45:10|5805.78|5805.78|5805.78|5805.78|5805.78|5805.78|5805.08|5805.08|0
1638891920000|2021-12-07 15:45:20|5805.55|5805.55|5806.14|5806.14|5806.14|5806.14|5805.43|5805.43|0
1638891930000|2021-12-07 15:45:30|5806.84|5806.84|5806.84|5806.84|5806.84|5806.84|5806.84|5806.84|0
1638891940000|2021-12-07 15:45:40|5807.09|5807.09|5807.09|5807.09|5807.09|5807.09|5807.09|5807.09|0
1638891980000|2021-12-07 15:46:20|5807.8|5807.8|5807.8|5807.8|5807.8|5807.8|5807.09|5807.09|0
1638892000000|2021-12-07 15:46:40|5808.08|5808.08|5808.08|5808.08|5808.08|5808.08|5808.08|5808.08|0
1638892040000|2021-12-07 15:47:20|5807.83|5807.83|5807.83|5807.83|5807.83|5807.83|5807.83|5807.83|0
1638892060000|2021-12-07 15:47:40|5806.42|5806.42|5806.42|5806.42|5806.42|5806.42|5806.42|5806.42|0
1638892080000|2021-12-07 15:48:00|5805.71|5805.71|5805.71|5805.71|5805.71|5805.71|5805.71|5805.71|0
1638892130000|2021-12-07 15:48:50|5805.95|5805.95|5805.95|5805.95|5805.95|5805.95|5805.95|5805.95|0
1638892160000|2021-12-07 15:49:20|5804.53|5804.53|5804.53|5804.53|5804.53|5804.53|5804.53|5804.53|0
1638892180000|2021-12-07 15:49:40|5804.78|5804.78|5804.78|5804.78|5804.78|5804.78|5804.78|5804.78|0
1638892210000|2021-12-07 15:50:10|5805.49|5805.49|5805.49|5805.49|5805.49|5805.49|5805.49|5805.49|0
1638892220000|2021-12-07 15:50:20|5805.83|5805.83|5805.83|5805.83|5805.83|5805.83|5805.83|5805.83|0
1638892270000|2021-12-07 15:51:10|5805.71|5805.71|5806.65|5806.65|5806.65|5806.65|5805.71|5805.71|0
1638892280000|2021-12-07 15:51:20|5806.93|5806.93|5806.93|5806.93|5806.93|5806.93|5806.93|5806.93|0
1638892300000|2021-12-07 15:51:40|5806.81|5806.81|5806.81|5806.81|5806.81|5806.81|5806.81|5806.81|0
1638892320000|2021-12-07 15:52:00|5807.52|5807.52|5808.22|5808.22|5808.22|5808.22|5807.52|5807.52|0
1638892330000|2021-12-07 15:52:10|5808.93|5808.93|5808.93|5808.93|5808.93|5808.93|5808.93|5808.93|0
1638892340000|2021-12-07 15:52:20|5809.18|5809.18|5810.93|5810.93|5810.93|5810.93|5809.18|5809.18|0
1638892350000|2021-12-07 15:52:30|5811.18|5811.18|5811.18|5811.18|5811.18|5811.18|5811.18|5811.18|0
1638892360000|2021-12-07 15:52:40|5811.88|5811.88|5812.87|5812.87|5812.87|5812.87|5811.88|5811.88|0
1638892370000|2021-12-07 15:52:50|5812.16|5812.16|5812.9|5812.9|5812.9|5812.9|5812.16|5812.16|0
1638892380000|2021-12-07 15:53:00|5813.13|5813.13|5814.54|5814.54|5814.54|5814.54|5813.13|5813.13|0
1638892390000|2021-12-07 15:53:10|5814.66|5814.66|5814.66|5814.66|5814.66|5814.66|5814.66|5814.66|0
1638892400000|2021-12-07 15:53:20|5814.78|5814.78|5814.78|5814.78|5814.78|5814.78|5814.78|5814.78|0
1638892420000|2021-12-07 15:53:40|5815.48|5815.48|5815.48|5815.48|5815.48|5815.48|5815.48|5815.48|0
1638892450000|2021-12-07 15:54:10|5815.6|5815.6|5815.6|5815.6|5815.6|5815.6|5815.6|5815.6|0
1638892490000|2021-12-07 15:54:50|5814.19|5814.19|5814.19|5814.19|5814.19|5814.19|5814.19|5814.19|0
1638892510000|2021-12-07 15:55:10|5814.44|5814.44|5814.44|5814.44|5814.44|5814.44|5814.44|5814.44|0
1638892520000|2021-12-07 15:55:20|5814.68|5814.68|5814.93|5814.93|5814.93|5814.93|5814.68|5814.68|0
1638892550000|2021-12-07 15:55:50|5814.68|5814.68|5814.68|5814.68|5814.68|5814.68|5814.68|5814.68|0
1638892560000|2021-12-07 15:56:00|5813.98|5813.98|5813.98|5813.98|5813.98|5813.98|5813.98|5813.98|0
1638892570000|2021-12-07 15:56:10|5814.68|5814.68|5814.68|5814.68|5814.68|5814.68|5814.68|5814.68|0
1638892590000|2021-12-07 15:56:30|5814.8|5814.8|5814.8|5814.8|5814.8|5814.8|5814.8|5814.8|0
1638892610000|2021-12-07 15:56:50|5814.92|5814.92|5815.04|5815.04|5815.04|5815.04|5814.92|5814.92|0
1638892670000|2021-12-07 15:57:50|5815.31|5815.31|5815.65|5815.65|5815.65|5815.65|5815.31|5815.31|0
1638892680000|2021-12-07 15:58:00|5816.36|5816.36|5816.36|5816.36|5816.36|5816.36|5816.36|5816.36|0
1638892690000|2021-12-07 15:58:10|5816.61|5816.61|5816.61|5816.61|5816.61|5816.61|5816.61|5816.61|0
1638892710000|2021-12-07 15:58:30|5816.36|5816.36|5816.36|5816.36|5816.36|5816.36|5816.36|5816.36|0
1638892740000|2021-12-07 15:59:00|5816.24|5816.24|5816.24|5816.24|5816.24|5816.24|5816.24|5816.24|0
1638892750000|2021-12-07 15:59:10|5816.36|5816.36|5816.48|5816.48|5816.48|5816.48|5816.36|5816.36|0
1638892770000|2021-12-07 15:59:30|5817.18|5817.18|5817.18|5817.18|5817.18|5817.18|5817.18|5817.18|0
1638892790000|2021-12-07 15:59:50|5817.52|5817.52|5817.52|5817.52|5817.52|5817.52|5817.52|5817.52|0
1638892810000|2021-12-07 16:00:10|5817.86|5817.86|5817.86|5817.86|5817.86|5817.86|5817.86|5817.86|0
1638892840000|2021-12-07 16:00:40|5818.57|5818.57|5818.57|5818.57|5818.57|5818.57|5818.57|5818.57|0
1638892860000|2021-12-07 16:01:00|5818.9|5818.9|5818.9|5818.9|5818.9|5818.9|5818.9|5818.9|0
1638892910000|2021-12-07 16:01:50|5819.18|5819.18|5819.18|5819.18|5819.18|5819.18|5819.18|5819.18|0
1638892970000|2021-12-07 16:02:50|5818.72|5818.72|5818.48|5818.48|5818.72|5818.72|5818.48|5818.48|0
1638892980000|2021-12-07 16:03:00|5817.78|5817.78|5817.78|5817.78|5817.78|5817.78|5817.78|5817.78|0
1638892990000|2021-12-07 16:03:10|5817.53|5817.53|5816.69|5816.69|5817.53|5817.53|5816.69|5816.69|0
1638893010000|2021-12-07 16:03:30|5818.1|5818.1|5818.1|5818.1|5818.81|5818.81|5818.1|5818.1|0
1638893040000|2021-12-07 16:04:00|5817.82|5817.82|5817.82|5817.82|5817.82|5817.82|5817.82|5817.82|0
1638893070000|2021-12-07 16:04:30|5817.71|5817.71|5816.75|5816.75|5817.71|5817.71|5816.75|5816.75|0
1638893080000|2021-12-07 16:04:40|5816.5|5816.5|5814.84|5814.84|5816.5|5816.5|5813.43|5813.43|0
1638893090000|2021-12-07 16:04:50|5814.59|5814.59|5814.62|5814.62|5814.62|5814.62|5813.92|5813.92|0
1638893110000|2021-12-07 16:05:10|5814.51|5814.51|5814.51|5814.51|5814.51|5814.51|5814.51|5814.51|0
1638893120000|2021-12-07 16:05:20|5813.8|5813.8|5813.8|5813.8|5813.8|5813.8|5813.8|5813.8|0
1638893130000|2021-12-07 16:05:30|5814.51|5814.51|5814.75|5814.75|5814.75|5814.75|5814.51|5814.51|0
1638893160000|2021-12-07 16:06:00|5814.05|5814.05|5813.65|5813.65|5814.05|5814.05|5813.65|5813.65|0
1638893170000|2021-12-07 16:06:10|5814.36|5814.36|5814.36|5814.36|5814.36|5814.36|5814.36|5814.36|0
1638893190000|2021-12-07 16:06:30|5815.06|5815.06|5815.06|5815.06|5815.06|5815.06|5815.06|5815.06|0
1638893230000|2021-12-07 16:07:10|5814.82|5814.82|5814.82|5814.82|5814.82|5814.82|5814.82|5814.82|0
1638893240000|2021-12-07 16:07:20|5814.58|5814.58|5814.33|5814.33|5814.58|5814.58|5814.33|5814.33|0
1638893250000|2021-12-07 16:07:30|5814.45|5814.45|5814.7|5814.7|5814.7|5814.7|5814.45|5814.45|0
1638893270000|2021-12-07 16:07:50|5814.45|5814.45|5814.45|5814.45|5814.45|5814.45|5814.45|5814.45|0
1638893280000|2021-12-07 16:08:00|5814.2|5814.2|5814.2|5814.2|5814.2|5814.2|5814.2|5814.2|0
1638893310000|2021-12-07 16:08:30|5814.32|5814.32|5815.39|5815.39|5815.39|5815.39|5814.32|5814.32|0
1638893320000|2021-12-07 16:08:40|5814.68|5814.68|5814.68|5814.68|5814.68|5814.68|5814.68|5814.68|0
1638893330000|2021-12-07 16:08:50|5814.93|5814.93|5818.59|5818.59|5818.59|5818.59|5814.93|5814.93|0
1638893340000|2021-12-07 16:09:00|5818.84|5818.84|5818.59|5818.59|5818.84|5818.84|5818.59|5818.59|0
1638893360000|2021-12-07 16:09:20|5819.3|5819.3|5819.3|5819.3|5819.3|5819.3|5819.3|5819.3|0
1638893370000|2021-12-07 16:09:30|5819.55|5819.55|5819.05|5819.05|5819.55|5819.55|5819.05|5819.05|0
1638893400000|2021-12-07 16:10:00|5818.34|5818.34|5818.34|5818.34|5818.34|5818.34|5818.34|5818.34|0
1638893430000|2021-12-07 16:10:30|5817.64|5817.64|5817.64|5817.64|5817.64|5817.64|5817.64|5817.64|0
1638893450000|2021-12-07 16:10:50|5817.76|5817.76|5817.76|5817.76|5817.76|5817.76|5817.76|5817.76|0
1638893470000|2021-12-07 16:11:10|5817.05|5817.05|5817.05|5817.05|5817.05|5817.05|5817.05|5817.05|0
1638893500000|2021-12-07 16:11:40|5817.76|5817.76|5817.76|5817.76|5817.76|5817.76|5817.76|5817.76|0
1638893550000|2021-12-07 16:12:30|5818|5818|5818|5818|5818|5818|5818|5818|0
1638893560000|2021-12-07 16:12:40|5817.89|5817.89|5817.89|5817.89|5817.89|5817.89|5817.89|5817.89|0
1638893600000|2021-12-07 16:13:20|5817.18|5817.18|5817.18|5817.18|5817.18|5817.18|5817.18|5817.18|0
1638893610000|2021-12-07 16:13:30|5817.3|5817.3|5817.3|5817.3|5817.3|5817.3|5817.3|5817.3|0
1638893630000|2021-12-07 16:13:50|5817.41|5817.41|5817.41|5817.41|5817.41|5817.41|5817.41|5817.41|0
1638893650000|2021-12-07 16:14:10|5817.3|5817.3|5817.3|5817.3|5817.3|5817.3|5817.3|5817.3|0
1638893680000|2021-12-07 16:14:40|5817.05|5817.05|5817.05|5817.05|5817.05|5817.05|5817.05|5817.05|0
1638893690000|2021-12-07 16:14:50|5817.76|5817.76|5817.76|5817.76|5817.76|5817.76|5817.76|5817.76|0
1638893710000|2021-12-07 16:15:10|5817.05|5817.05|5816.34|5816.34|5817.05|5817.05|5816.34|5816.34|0
1638893720000|2021-12-07 16:15:20|5816.46|5816.46|5817.17|5817.17|5817.17|5817.17|5816.46|5816.46|0
1638893750000|2021-12-07 16:15:50|5817.41|5817.41|5818.53|5818.53|5818.53|5818.53|5817.41|5817.41|0
1638893790000|2021-12-07 16:16:30|5819.24|5819.24|5819.24|5819.24|5819.24|5819.24|5819.24|5819.24|0
1638893800000|2021-12-07 16:16:40|5819.57|5819.57|5819.46|5819.46|5819.57|5819.57|5819.46|5819.46|0
1638893810000|2021-12-07 16:16:50|5818.75|5818.75|5818.75|5818.75|5818.75|5818.75|5818.75|5818.75|0
1638893890000|2021-12-07 16:18:10|5818.87|5818.87|5818.87|5818.87|5818.87|5818.87|5818.87|5818.87|0
1638893900000|2021-12-07 16:18:20|5819.57|5819.57|5825.22|5825.22|5825.22|5825.22|5819.57|5819.57|0
1638893910000|2021-12-07 16:18:30|5823.1|5823.1|5824.43|5824.43|5824.43|5824.43|5823.1|5823.1|0
1638893940000|2021-12-07 16:19:00|5824.68|5824.68|5824.68|5824.68|5824.68|5824.68|5824.68|5824.68|0
1638893960000|2021-12-07 16:19:20|5823.97|5823.97|5822.43|5822.43|5823.97|5823.97|5822.43|5822.43|0
1638893980000|2021-12-07 16:19:40|5822.31|5822.31|5822.31|5822.31|5822.31|5822.31|5822.31|5822.31|0
1638894000000|2021-12-07 16:20:00|5821.97|5821.97|5821.97|5821.97|5821.97|5821.97|5821.97|5821.97|0
1638894020000|2021-12-07 16:20:20|5821.26|5821.26|5822.68|5822.68|5822.68|5822.68|5821.26|5821.26|0
1638894030000|2021-12-07 16:20:30|5823.38|5823.38|5822.68|5822.68|5823.38|5823.38|5822.68|5822.68|0
1638894040000|2021-12-07 16:20:40|5823.17|5823.17|5822.47|5822.47|5823.17|5823.17|5822.47|5822.47|0
1638894050000|2021-12-07 16:20:50|5822.22|5822.22|5821.51|5821.51|5822.22|5822.22|5821.51|5821.51|0
1638894060000|2021-12-07 16:21:00|5821.4|5821.4|5822.1|5822.1|5822.1|5822.1|5821.4|5821.4|0
1638894080000|2021-12-07 16:21:20|5821.85|5821.85|5821.85|5821.85|5821.85|5821.85|5821.85|5821.85|0
1638894090000|2021-12-07 16:21:30|5821.15|5821.15|5821.15|5821.15|5821.15|5821.15|5821.15|5821.15|0
1638894140000|2021-12-07 16:22:20|5822.56|5822.56|5822.81|5822.81|5822.81|5822.81|5822.56|5822.56|0
1638894150000|2021-12-07 16:22:30|5823.51|5823.51|5823.51|5823.51|5823.51|5823.51|5823.51|5823.51|0
1638894160000|2021-12-07 16:22:40|5823.85|5823.85|5824.56|5824.56|5824.56|5824.56|5823.85|5823.85|0
1638894180000|2021-12-07 16:23:00|5824.84|5824.84|5824.84|5824.84|5824.84|5824.84|5824.84|5824.84|0
1638894190000|2021-12-07 16:23:10|5825.54|5825.54|5826.13|5826.13|5826.13|5826.13|5825.54|5825.54|0
1638894200000|2021-12-07 16:23:20|5826.84|5826.84|5827.66|5827.66|5827.66|5827.66|5826.84|5826.84|0
1638894230000|2021-12-07 16:23:50|5828.37|5828.37|5828.64|5828.64|5828.64|5828.64|5828.37|5828.37|0
1638894240000|2021-12-07 16:24:00|5828.41|5828.41|5828.75|5828.75|5828.75|5828.75|5828.41|5828.41|0
1638894270000|2021-12-07 16:24:30|5828.98|5828.98|5828.75|5828.75|5828.98|5828.98|5828.75|5828.75|0
1638894280000|2021-12-07 16:24:40|5828.04|5828.04|5828.04|5828.04|5828.04|5828.04|5828.04|5828.04|0
1638894290000|2021-12-07 16:24:50|5828.29|5828.29|5827.69|5827.69|5828.29|5828.29|5827.69|5827.69|0
1638894300000|2021-12-07 16:25:00|5827.97|5827.97|5826.56|5826.56|5827.97|5827.97|5826.56|5826.56|0
1638894310000|2021-12-07 16:25:10|5826.28|5826.28|5826.4|5826.4|5826.4|5826.4|5826.28|5826.28|0
1638894320000|2021-12-07 16:25:20|5827.1|5827.1|5827.1|5827.1|5827.1|5827.1|5827.1|5827.1|0
1638894340000|2021-12-07 16:25:40|5827.81|5827.81|5827.81|5827.81|5827.81|5827.81|5827.81|5827.81|0
1638894350000|2021-12-07 16:25:50|5826.4|5826.4|5826.86|5826.86|5826.86|5826.86|5826.15|5826.15|0
1638894360000|2021-12-07 16:26:00|5824.74|5824.74|5824.74|5824.74|5824.74|5824.74|5824.74|5824.74|0
1638894370000|2021-12-07 16:26:10|5824.46|5824.46|5823.41|5823.41|5824.46|5824.46|5823.41|5823.41|0
1638894380000|2021-12-07 16:26:20|5824.12|5824.12|5824.12|5824.12|5824.12|5824.12|5824.12|5824.12|0
1638894410000|2021-12-07 16:26:50|5823.41|5823.41|5823.41|5823.41|5823.41|5823.41|5823.41|5823.41|0
1638894420000|2021-12-07 16:27:00|5822|5822|5822|5822|5822|5822|5820.59|5820.59|0
1638894430000|2021-12-07 16:27:10|5822.28|5822.28|5822.28|5822.28|5822.28|5822.28|5822.28|5822.28|0
1638894450000|2021-12-07 16:27:30|5821.58|5821.58|5821.58|5821.58|5821.58|5821.58|5821.58|5821.58|0
1638894470000|2021-12-07 16:27:50|5821.46|5821.46|5821.46|5821.46|5821.46|5821.46|5821.46|5821.46|0
1638894480000|2021-12-07 16:28:00|5822.16|5822.16|5822.41|5822.41|5822.41|5822.41|5822.16|5822.16|0
1638894490000|2021-12-07 16:28:10|5822.53|5822.53|5822.19|5822.19|5822.53|5822.53|5822.19|5822.19|0
1638894520000|2021-12-07 16:28:40|5822.53|5822.53|5823.94|5823.94|5824.65|5824.65|5822.53|5822.53|0
1638894530000|2021-12-07 16:28:50|5824.44|5824.44|5824.19|5824.19|5824.44|5824.44|5824.19|5824.19|0
1638894540000|2021-12-07 16:29:00|5823.85|5823.85|5821.73|5821.73|5823.85|5823.85|5821.73|5821.73|0
1638894550000|2021-12-07 16:29:10|5822.07|5822.07|5821.96|5821.96|5822.07|5822.07|5821.96|5821.96|0
1638894560000|2021-12-07 16:29:20|5821.71|5821.71|5821.71|5821.71|5822.41|5822.41|5821.71|5821.71|0
1638894570000|2021-12-07 16:29:30|5821.99|5821.99|5823.49|5823.49|5823.49|5823.49|5821.99|5821.99|0
1638894580000|2021-12-07 16:29:40|5822.78|5822.78|5823.96|5823.96|5823.96|5823.96|5822.78|5822.78|0
1638894590000|2021-12-07 16:29:50|5824.45|5824.45|5825.13|5825.13|5825.41|5825.41|5824.45|5824.45|0
1638951310000|2021-12-08 08:15:10|5841.97|5841.97|5839.83|5839.83|5842.65|5842.65|5839.83|5839.83|0
1638951330000|2021-12-08 08:15:30|5840.11|5840.11|5840.44|5840.44|5840.44|5840.44|5840.11|5840.11|0
1638951340000|2021-12-08 08:15:40|5843.27|5843.27|5844.91|5844.91|5844.91|5844.91|5843.27|5843.27|0
1638951380000|2021-12-08 08:16:20|5843.5|5843.5|5845.62|5845.62|5845.62|5845.62|5843.5|5843.5|0
1638951410000|2021-12-08 08:16:50|5846.32|5846.32|5846.32|5846.32|5846.32|5846.32|5846.32|5846.32|0
1638951420000|2021-12-08 08:17:00|5846.66|5846.66|5846.94|5846.94|5846.94|5846.94|5846.66|5846.66|0
1638951430000|2021-12-08 08:17:10|5846.66|5846.66|5846.78|5846.78|5846.78|5846.78|5846.66|5846.66|0
1638951450000|2021-12-08 08:17:30|5846.07|5846.07|5846.07|5846.07|5846.07|5846.07|5846.07|5846.07|0
1638951460000|2021-12-08 08:17:40|5846.78|5846.78|5846.78|5846.78|5846.78|5846.78|5846.78|5846.78|0
1638951470000|2021-12-08 08:17:50|5846.19|5846.19|5846.19|5846.19|5846.19|5846.19|5846.19|5846.19|0
1638951480000|2021-12-08 08:18:00|5847.13|5847.13|5847.95|5847.95|5847.95|5847.95|5847.13|5847.13|0
1638951490000|2021-12-08 08:18:10|5847.36|5847.36|5847.36|5847.36|5847.36|5847.36|5847.36|5847.36|0
1638951500000|2021-12-08 08:18:20|5847.92|5847.92|5847.92|5847.92|5847.92|5847.92|5847.92|5847.92|0
1638951540000|2021-12-08 08:19:00|5846.51|5846.51|5846.51|5846.51|5846.51|5846.51|5846.51|5846.51|0
1638951550000|2021-12-08 08:19:10|5846.17|5846.17|5846.17|5846.17|5846.17|5846.17|5846.17|5846.17|0
1638951580000|2021-12-08 08:19:40|5846.92|5846.92|5846.92|5846.92|5846.92|5846.92|5846.92|5846.92|0
1638951600000|2021-12-08 08:20:00|5847.62|5847.62|5849.03|5849.03|5849.03|5849.03|5847.62|5847.62|0
1638951650000|2021-12-08 08:20:50|5848.33|5848.33|5848.33|5848.33|5848.33|5848.33|5848.33|5848.33|0
1638951700000|2021-12-08 08:21:40|5849.03|5849.03|5849.59|5849.59|5849.59|5849.59|5849.03|5849.03|0
1638951710000|2021-12-08 08:21:50|5851.29|5851.29|5853.77|5853.77|5853.77|5853.77|5850.95|5850.95|0
1638951720000|2021-12-08 08:22:00|5854.45|5854.45|5854.45|5854.45|5854.45|5854.45|5854.45|5854.45|0
1638951740000|2021-12-08 08:22:20|5855.15|5855.15|5857.98|5857.98|5857.98|5857.98|5855.15|5855.15|0
1638951760000|2021-12-08 08:22:40|5855.86|5855.86|5855.58|5855.58|5855.86|5855.86|5855.58|5855.58|0
1638951790000|2021-12-08 08:23:10|5854.88|5854.88|5854.88|5854.88|5854.88|5854.88|5854.88|5854.88|0
1638951820000|2021-12-08 08:23:40|5855.55|5855.55|5855.55|5855.55|5855.55|5855.55|5855.55|5855.55|0
1638951830000|2021-12-08 08:23:50|5855.89|5855.89|5858.01|5858.01|5858.01|5858.01|5855.89|5855.89|0
1638951840000|2021-12-08 08:24:00|5858.35|5858.35|5858.35|5858.35|5858.35|5858.35|5858.35|5858.35|0
1638951860000|2021-12-08 08:24:20|5859.06|5859.06|5859.06|5859.06|5859.06|5859.06|5859.06|5859.06|0
1638951870000|2021-12-08 08:24:30|5860.64|5860.64|5860.64|5860.64|5860.64|5860.64|5860.64|5860.64|0
1638951900000|2021-12-08 08:25:00|5861.34|5861.34|5861.68|5861.68|5861.68|5861.68|5861.34|5861.34|0
1638951910000|2021-12-08 08:25:10|5863.38|5863.38|5862.7|5862.7|5863.38|5863.38|5862.7|5862.7|0
1638951920000|2021-12-08 08:25:20|5863.2|5863.2|5863.2|5863.2|5863.9|5863.9|5861.78|5861.78|0
1638951930000|2021-12-08 08:25:30|5864.36|5864.36|5864.36|5864.36|5864.36|5864.36|5864.36|5864.36|0
1638951940000|2021-12-08 08:25:40|5864.7|5864.7|5867.39|5867.39|5867.39|5867.39|5864.7|5864.7|0
1638951950000|2021-12-08 08:25:50|5867.64|5867.64|5866.71|5866.71|5867.64|5867.64|5866.71|5866.71|0
1638951960000|2021-12-08 08:26:00|5866.36|5866.36|5866.71|5866.71|5866.71|5866.71|5866.36|5866.36|0
1638951980000|2021-12-08 08:26:20|5866.59|5866.59|5868.59|5868.59|5868.71|5868.71|5866.59|5866.59|0
1638951990000|2021-12-08 08:26:30|5868.24|5868.24|5868.59|5868.59|5868.59|5868.59|5868.24|5868.24|0
1638952000000|2021-12-08 08:26:40|5870.01|5870.01|5870.24|5870.24|5870.24|5870.24|5869.65|5869.65|0
1638952010000|2021-12-08 08:26:50|5870.36|5870.36|5870.36|5870.36|5870.36|5870.36|5870.36|5870.36|0
1638952020000|2021-12-08 08:27:00|5870.24|5870.24|5870.24|5870.24|5870.24|5870.24|5870.24|5870.24|0
1638952040000|2021-12-08 08:27:20|5870.73|5870.73|5870.73|5870.73|5870.73|5870.73|5870.73|5870.73|0
1638952060000|2021-12-08 08:27:40|5872.14|5872.14|5872.14|5872.14|5872.14|5872.14|5872.14|5872.14|0
1638952080000|2021-12-08 08:28:00|5871.43|5871.43|5872.14|5872.14|5872.14|5872.14|5871.43|5871.43|0
1638952110000|2021-12-08 08:28:30|5870.73|5870.73|5870.73|5870.73|5870.73|5870.73|5870.73|5870.73|0
1638952120000|2021-12-08 08:28:40|5871.08|5871.08|5871.08|5871.08|5871.08|5871.08|5871.08|5871.08|0
1638952130000|2021-12-08 08:28:50|5871.43|5871.43|5871.43|5871.43|5871.43|5871.43|5871.43|5871.43|0
1638952140000|2021-12-08 08:29:00|5871.77|5871.77|5871.18|5871.18|5871.77|5871.77|5871.18|5871.18|0
1638952160000|2021-12-08 08:29:20|5870.95|5870.95|5870.95|5870.95|5870.95|5870.95|5870.95|5870.95|0
1638952180000|2021-12-08 08:29:40|5872.19|5872.19|5874.76|5874.76|5874.76|5874.76|5872.19|5872.19|0
1638952190000|2021-12-08 08:29:50|5875.47|5875.47|5875.47|5875.47|5875.47|5875.47|5875.47|5875.47|0
1638952200000|2021-12-08 08:30:00|5876.17|5876.17|5875.82|5875.82|5876.17|5876.17|5875.7|5875.7|0
1638952210000|2021-12-08 08:30:10|5875.12|5875.12|5875.12|5875.12|5875.12|5875.12|5875.12|5875.12|0
1638952230000|2021-12-08 08:30:30|5874.41|5874.41|5872.89|5872.89|5874.41|5874.41|5872.18|5872.18|0
1638952240000|2021-12-08 08:30:40|5873.22|5873.22|5873.22|5873.22|5873.22|5873.22|5873.22|5873.22|0
1638952250000|2021-12-08 08:30:50|5873.93|5873.93|5873.93|5873.93|5874.64|5874.64|5873.93|5873.93|0
1638952260000|2021-12-08 08:31:00|5874.43|5874.43|5874.43|5874.43|5874.43|5874.43|5874.43|5874.43|0
1638952270000|2021-12-08 08:31:10|5874.71|5874.71|5876.22|5876.22|5876.22|5876.22|5874.71|5874.71|0
1638952280000|2021-12-08 08:31:20|5876.69|5876.69|5876.69|5876.69|5876.69|5876.69|5876.69|5876.69|0
1638952290000|2021-12-08 08:31:30|5877.37|5877.37|5880.91|5880.91|5880.91|5880.91|5877.37|5877.37|0
1638952300000|2021-12-08 08:31:40|5880.2|5880.2|5880.2|5880.2|5880.2|5880.2|5880.2|5880.2|0
1638952310000|2021-12-08 08:31:50|5880.09|5880.09|5880.33|5880.33|5880.33|5880.33|5880.09|5880.09|0
1638952320000|2021-12-08 08:32:00|5880.58|5880.58|5880.58|5880.58|5880.58|5880.58|5880.58|5880.58|0
1638952330000|2021-12-08 08:32:10|5880.7|5880.7|5881.33|5881.33|5881.33|5881.33|5880.7|5880.7|0
1638952340000|2021-12-08 08:32:20|5882.74|5882.74|5883.09|5883.09|5883.09|5883.09|5882.74|5882.74|0
1638952350000|2021-12-08 08:32:30|5882.86|5882.86|5883.97|5883.97|5883.97|5883.97|5882.86|5882.86|0
1638952360000|2021-12-08 08:32:40|5884.25|5884.25|5884.53|5884.53|5884.53|5884.53|5884.25|5884.25|0
1638952370000|2021-12-08 08:32:50|5886.65|5886.65|5886.65|5886.65|5886.65|5886.65|5886.65|5886.65|0
1638952380000|2021-12-08 08:33:00|5887.39|5887.39|5887.74|5887.74|5888.09|5888.09|5887.39|5887.39|0
1638952390000|2021-12-08 08:33:10|5888.42|5888.42|5888.76|5888.76|5888.76|5888.76|5888.42|5888.42|0
1638952400000|2021-12-08 08:33:20|5888.51|5888.51|5888.98|5888.98|5888.98|5888.98|5888.28|5888.28|0
1638952410000|2021-12-08 08:33:30|5889.69|5889.69|5890.39|5890.39|5890.39|5890.39|5889.69|5889.69|0
1638952420000|2021-12-08 08:33:40|5890.15|5890.15|5890.15|5890.15|5890.15|5890.15|5890.15|5890.15|0
1638952430000|2021-12-08 08:33:50|5889.87|5889.87|5887.93|5887.93|5889.87|5889.87|5887.93|5887.93|0
1638952440000|2021-12-08 08:34:00|5887.25|5887.25|5887.25|5887.25|5887.25|5887.25|5887.25|5887.25|0
1638952460000|2021-12-08 08:34:20|5888.66|5888.66|5888.66|5888.66|5888.66|5888.66|5888.66|5888.66|0
1638952470000|2021-12-08 08:34:30|5888.43|5888.43|5888.78|5888.78|5888.78|5888.78|5888.31|5888.31|0
1638952480000|2021-12-08 08:34:40|5890.19|5890.19|5890.19|5890.19|5890.19|5890.19|5890.19|5890.19|0
1638952490000|2021-12-08 08:34:50|5890.9|5890.9|5890.9|5890.9|5890.9|5890.9|5890.9|5890.9|0
1638952500000|2021-12-08 08:35:00|5889.48|5889.48|5889.48|5889.48|5889.48|5889.48|5889.48|5889.48|0
1638952510000|2021-12-08 08:35:10|5889.02|5889.02|5888.74|5888.74|5889.02|5889.02|5888.74|5888.74|0
1638952530000|2021-12-08 08:35:30|5888.49|5888.49|5888.49|5888.49|5888.49|5888.49|5888.24|5888.24|0
1638952540000|2021-12-08 08:35:40|5889.2|5889.2|5888.99|5888.99|5889.2|5889.2|5887.78|5887.78|0
1638952550000|2021-12-08 08:35:50|5888.24|5888.24|5889.65|5889.65|5889.65|5889.65|5888.24|5888.24|0
1638952570000|2021-12-08 08:36:10|5889.77|5889.77|5889.77|5889.77|5889.77|5889.77|5889.77|5889.77|0
1638952610000|2021-12-08 08:36:50|5890.33|5890.33|5890.67|5890.67|5890.67|5890.67|5890.33|5890.33|0
1638952620000|2021-12-08 08:37:00|5889.25|5889.25|5889.25|5889.25|5889.25|5889.25|5889.25|5889.25|0
1638952630000|2021-12-08 08:37:10|5888.58|5888.58|5888.58|5888.58|5888.58|5888.58|5888.58|5888.58|0
1638952640000|2021-12-08 08:37:20|5888.83|5888.83|5888.83|5888.83|5888.83|5888.83|5888.83|5888.83|0
1638952650000|2021-12-08 08:37:30|5888.12|5888.12|5888.83|5888.83|5888.83|5888.83|5888.12|5888.12|0
1638952680000|2021-12-08 08:38:00|5887.41|5887.41|5887.41|5887.41|5887.41|5887.41|5887.41|5887.41|0
1638952710000|2021-12-08 08:38:30|5887.76|5887.76|5887.76|5887.76|5887.76|5887.76|5887.76|5887.76|0
1638952730000|2021-12-08 08:38:50|5888.7|5888.7|5888.77|5888.77|5888.77|5888.77|5888.42|5888.42|0
1638952740000|2021-12-08 08:39:00|5888.54|5888.54|5887.95|5887.95|5888.54|5888.54|5887.95|5887.95|0
1638952750000|2021-12-08 08:39:10|5887.84|5887.84|5890.31|5890.31|5890.31|5890.31|5887.48|5887.48|0
1638952760000|2021-12-08 08:39:20|5891.01|5891.01|5891.01|5891.01|5891.01|5891.01|5891.01|5891.01|0
1638952780000|2021-12-08 08:39:40|5890.34|5890.34|5892.54|5892.54|5892.54|5892.54|5890.34|5890.34|0
1638952790000|2021-12-08 08:39:50|5892.29|5892.29|5892.29|5892.29|5892.29|5892.29|5892.29|5892.29|0
1638952800000|2021-12-08 08:40:00|5891.94|5891.94|5892.17|5892.17|5892.17|5892.17|5891.82|5891.82|0
1638952810000|2021-12-08 08:40:10|5892.88|5892.88|5893.92|5893.92|5893.92|5893.92|5892.88|5892.88|0
1638952850000|2021-12-08 08:40:50|5893.22|5893.22|5893.22|5893.22|5893.22|5893.22|5893.22|5893.22|0
1638952880000|2021-12-08 08:41:20|5892.51|5892.51|5892.51|5892.51|5892.51|5892.51|5892.51|5892.51|0
1638952890000|2021-12-08 08:41:30|5891.8|5891.8|5891.31|5891.31|5891.8|5891.8|5891.31|5891.31|0
1638952930000|2021-12-08 08:42:10|5892.72|5892.72|5892.72|5892.72|5892.72|5892.72|5892.72|5892.72|0
1638952950000|2021-12-08 08:42:30|5892.37|5892.37|5890.46|5890.46|5892.37|5892.37|5890.46|5890.46|0
1638952970000|2021-12-08 08:42:50|5890.81|5890.81|5890.81|5890.81|5890.81|5890.81|5890.81|5890.81|0
1638952980000|2021-12-08 08:43:00|5890.1|5890.1|5890.81|5890.81|5890.81|5890.81|5890.1|5890.1|0
1638953000000|2021-12-08 08:43:20|5890.31|5890.31|5893.37|5893.37|5893.37|5893.37|5890.31|5890.31|0
1638953010000|2021-12-08 08:43:30|5894.07|5894.07|5894.07|5894.07|5894.07|5894.07|5894.07|5894.07|0
1638953020000|2021-12-08 08:43:40|5894.78|5894.78|5894.78|5894.78|5894.78|5894.78|5894.78|5894.78|0
1638953030000|2021-12-08 08:43:50|5892.66|5892.66|5894.41|5894.41|5894.41|5894.41|5892.66|5892.66|0
1638953050000|2021-12-08 08:44:10|5893.73|5893.73|5892.32|5892.32|5893.73|5893.73|5892.32|5892.32|0
1638953080000|2021-12-08 08:44:40|5892.04|5892.04|5891.76|5891.76|5892.04|5892.04|5891.76|5891.76|0
1638953090000|2021-12-08 08:44:50|5891.52|5891.52|5891.52|5891.52|5891.52|5891.52|5891.52|5891.52|0
1638953100000|2021-12-08 08:45:00|5891.75|5891.75|5892.03|5892.03|5892.03|5892.03|5891.75|5891.75|0
1638953120000|2021-12-08 08:45:20|5891.91|5891.91|5891.91|5891.91|5891.91|5891.91|5891.91|5891.91|0
1638953130000|2021-12-08 08:45:30|5891.21|5891.21|5891.21|5891.21|5891.21|5891.21|5891.21|5891.21|0
1638953140000|2021-12-08 08:45:40|5890.93|5890.93|5891.28|5891.28|5891.28|5891.28|5890.93|5890.93|0
1638953160000|2021-12-08 08:46:00|5891.98|5891.98|5892.48|5892.48|5892.48|5892.48|5891.98|5891.98|0
1638953170000|2021-12-08 08:46:10|5892.76|5892.76|5893.01|5893.01|5893.01|5893.01|5892.76|5892.76|0
1638953180000|2021-12-08 08:46:20|5892.51|5892.51|5892.51|5892.51|5892.51|5892.51|5892.51|5892.51|0
1638953190000|2021-12-08 08:46:30|5893.01|5893.01|5893.01|5893.01|5893.01|5893.01|5892.76|5892.76|0
1638953200000|2021-12-08 08:46:40|5894.42|5894.42|5894.89|5894.89|5894.89|5894.89|5894.42|5894.42|0
1638953210000|2021-12-08 08:46:50|5895.14|5895.14|5895.38|5895.38|5895.38|5895.38|5895.14|5895.14|0
1638953220000|2021-12-08 08:47:00|5894.68|5894.68|5894.68|5894.68|5894.68|5894.68|5894.68|5894.68|0
1638953230000|2021-12-08 08:47:10|5894.96|5894.96|5894.96|5894.96|5894.96|5894.96|5894.96|5894.96|0
1638953240000|2021-12-08 08:47:20|5895.3|5895.3|5896.34|5896.34|5896.34|5896.34|5895.3|5895.3|0
1638953270000|2021-12-08 08:47:50|5897.05|5897.05|5897.05|5897.05|5897.05|5897.05|5897.05|5897.05|0
1638953310000|2021-12-08 08:48:30|5896.55|5896.55|5895.85|5895.85|5896.55|5896.55|5895.85|5895.85|0
1638953320000|2021-12-08 08:48:40|5895.14|5895.14|5894.8|5894.8|5895.14|5895.14|5894.8|5894.8|0
1638953330000|2021-12-08 08:48:50|5895.05|5895.05|5895.05|5895.05|5895.05|5895.05|5895.05|5895.05|0
1638953340000|2021-12-08 08:49:00|5894.71|5894.71|5894.71|5894.71|5894.71|5894.71|5894.71|5894.71|0
1638953350000|2021-12-08 08:49:10|5894.01|5894.01|5894.01|5894.01|5894.01|5894.01|5894.01|5894.01|0
1638953370000|2021-12-08 08:49:30|5893.67|5893.67|5894.35|5894.35|5894.35|5894.35|5893.67|5893.67|0
1638953380000|2021-12-08 08:49:40|5894.07|5894.07|5894.07|5894.07|5894.07|5894.07|5894.07|5894.07|0
1638953410000|2021-12-08 08:50:10|5895.12|5895.12|5895.4|5895.4|5895.4|5895.4|5895.12|5895.12|0
1638953440000|2021-12-08 08:50:40|5895.12|5895.12|5895.12|5895.12|5895.12|5895.12|5895.12|5895.12|0
1638953480000|2021-12-08 08:51:20|5894.87|5894.87|5894.53|5894.53|5895.12|5895.12|5894.53|5894.53|0
1638953500000|2021-12-08 08:51:40|5893.97|5893.97|5893.41|5893.41|5893.97|5893.97|5893.41|5893.41|0
1638953510000|2021-12-08 08:51:50|5892.67|5892.67|5890.45|5890.45|5892.67|5892.67|5889.74|5889.74|0
1638953520000|2021-12-08 08:52:00|5891.86|5891.86|5894.3|5894.3|5894.3|5894.3|5891.86|5891.86|0
1638953540000|2021-12-08 08:52:20|5895|5895|5895.25|5895.25|5895.25|5895.25|5894.55|5894.55|0
1638953550000|2021-12-08 08:52:30|5893.84|5893.84|5893.5|5893.5|5893.84|5893.84|5893.5|5893.5|0
1638953570000|2021-12-08 08:52:50|5894.21|5894.21|5892.24|5892.24|5894.21|5894.21|5892.24|5892.24|0
1638953590000|2021-12-08 08:53:10|5892.6|5892.6|5892.94|5892.94|5892.94|5892.94|5892.6|5892.6|0
1638953600000|2021-12-08 08:53:20|5893.22|5893.22|5893.22|5893.22|5893.22|5893.22|5892.94|5892.94|0
1638953610000|2021-12-08 08:53:30|5892.72|5892.72|5893|5893|5893|5893|5892.72|5892.72|0
1638953630000|2021-12-08 08:53:50|5892.77|5892.77|5892.4|5892.4|5892.77|5892.77|5892.06|5892.06|0
1638953640000|2021-12-08 08:54:00|5892.12|5892.12|5892.12|5892.12|5892.12|5892.12|5892.12|5892.12|0
1638953670000|2021-12-08 08:54:30|5891.89|5891.89|5891.89|5891.89|5891.89|5891.89|5891.89|5891.89|0
1638953710000|2021-12-08 08:55:10|5892.12|5892.12|5894.95|5894.95|5894.95|5894.95|5892.12|5892.12|0
1638953730000|2021-12-08 08:55:30|5895.65|5895.65|5894.95|5894.95|5896.36|5896.36|5894.95|5894.95|0
1638953740000|2021-12-08 08:55:40|5894.67|5894.67|5894.67|5894.67|5894.67|5894.67|5894.67|5894.67|0
1638953760000|2021-12-08 08:56:00|5895.37|5895.37|5895.26|5895.26|5895.37|5895.37|5895.26|5895.26|0
1638953790000|2021-12-08 08:56:30|5896.67|5896.67|5897.23|5897.23|5897.23|5897.23|5896.67|5896.67|0
1638953810000|2021-12-08 08:56:50|5896.52|5896.52|5896.52|5896.52|5896.52|5896.52|5896.52|5896.52|0
1638953820000|2021-12-08 08:57:00|5897.23|5897.23|5897.23|5897.23|5897.23|5897.23|5897.23|5897.23|0
1638953850000|2021-12-08 08:57:30|5897.93|5897.93|5898.64|5898.64|5898.64|5898.64|5897.93|5897.93|0
1638953900000|2021-12-08 08:58:20|5898.3|5898.3|5898.3|5898.3|5898.3|5898.3|5898.3|5898.3|0
1638953910000|2021-12-08 08:58:30|5899|5899|5899.71|5899.71|5899.71|5899.71|5899|5899|0
1638953920000|2021-12-08 08:58:40|5900.71|5900.71|5899.88|5899.88|5901.29|5901.29|5899.88|5899.88|0
1638953930000|2021-12-08 08:58:50|5900.22|5900.22|5900.22|5900.22|5900.22|5900.22|5900.22|5900.22|0
1638953940000|2021-12-08 08:59:00|5900.78|5900.78|5900.78|5900.78|5900.78|5900.78|5900.78|5900.78|0
1638954000000|2021-12-08 09:00:00|5900.43|5900.43|5900.43|5900.43|5900.43|5900.43|5899.72|5899.72|0
1638954010000|2021-12-08 09:00:10|5900.54|5900.54|5900.54|5900.54|5900.54|5900.54|5900.54|5900.54|0
1638954020000|2021-12-08 09:00:20|5901.25|5901.25|5900.54|5900.54|5901.25|5901.25|5900.54|5900.54|0
1638954030000|2021-12-08 09:00:30|5899.84|5899.84|5899.84|5899.84|5899.84|5899.84|5899.84|5899.84|0
1638954050000|2021-12-08 09:00:50|5899.13|5899.13|5899.13|5899.13|5899.13|5899.13|5899.13|5899.13|0
1638954120000|2021-12-08 09:02:00|5899.37|5899.37|5899.71|5899.71|5899.71|5899.71|5899.37|5899.37|0
1638954130000|2021-12-08 09:02:10|5899.43|5899.43|5899.43|5899.43|5899.43|5899.43|5899.43|5899.43|0
1638954140000|2021-12-08 09:02:20|5900.13|5900.13|5901.58|5901.58|5901.58|5901.58|5900.13|5900.13|0
1638954170000|2021-12-08 09:02:50|5900.84|5900.84|5900.5|5900.5|5900.84|5900.84|5900.5|5900.5|0
1638954180000|2021-12-08 09:03:00|5900.38|5900.38|5900.38|5900.38|5900.38|5900.38|5900.38|5900.38|0
1638954190000|2021-12-08 09:03:10|5901.09|5901.09|5901.09|5901.09|5901.09|5901.09|5901.09|5901.09|0
1638954220000|2021-12-08 09:03:40|5900.38|5900.38|5900.38|5900.38|5900.38|5900.38|5900.38|5900.38|0
1638954230000|2021-12-08 09:03:50|5900.1|5900.1|5900.1|5900.1|5900.1|5900.1|5900.1|5900.1|0
1638954270000|2021-12-08 09:04:30|5899.85|5899.85|5899.85|5899.85|5899.85|5899.85|5899.85|5899.85|0
1638954310000|2021-12-08 09:05:10|5899.52|5899.52|5899.52|5899.52|5899.52|5899.52|5899.52|5899.52|0
1638954340000|2021-12-08 09:05:40|5902.34|5902.34|5903.75|5903.75|5903.75|5903.75|5902.34|5902.34|0
1638954350000|2021-12-08 09:05:50|5903.05|5903.05|5903.05|5903.05|5903.05|5903.05|5902.34|5902.34|0
1638954380000|2021-12-08 09:06:20|5902.34|5902.34|5903.05|5903.05|5903.05|5903.05|5902.34|5902.34|0
1638954400000|2021-12-08 09:06:40|5903.32|5903.32|5903.32|5903.32|5903.32|5903.32|5903.32|5903.32|0
1638954420000|2021-12-08 09:07:00|5904.03|5904.03|5906.65|5906.65|5906.65|5906.65|5904.03|5904.03|0
1638954430000|2021-12-08 09:07:10|5906.4|5906.4|5906.4|5906.4|5906.4|5906.4|5906.4|5906.4|0
1638954450000|2021-12-08 09:07:30|5905.69|5905.69|5905.69|5905.69|5905.69|5905.69|5905.69|5905.69|0
1638954460000|2021-12-08 09:07:40|5905.19|5905.19|5905.19|5905.19|5905.19|5905.19|5905.19|5905.19|0
1638954510000|2021-12-08 09:08:30|5904.49|5904.49|5905.19|5905.19|5905.19|5905.19|5904.49|5904.49|0
1638954520000|2021-12-08 09:08:40|5905.44|5905.44|5905.44|5905.44|5905.44|5905.44|5905.44|5905.44|0
1638954540000|2021-12-08 09:09:00|5904.74|5904.74|5904.4|5904.4|5904.74|5904.74|5904.4|5904.4|0
1638954550000|2021-12-08 09:09:10|5903.69|5903.69|5903.32|5903.32|5904.4|5904.4|5902.99|5902.99|0
1638954580000|2021-12-08 09:09:40|5902.62|5902.62|5902.28|5902.28|5902.62|5902.62|5902.28|5902.28|0
1638954590000|2021-12-08 09:09:50|5902.99|5902.99|5902.99|5902.99|5902.99|5902.99|5902.99|5902.99|0
1638954610000|2021-12-08 09:10:10|5902.28|5902.28|5902.28|5902.28|5902.28|5902.28|5902.28|5902.28|0
1638954620000|2021-12-08 09:10:20|5902.99|5902.99|5902.99|5902.99|5902.99|5902.99|5902.99|5902.99|0
1638954640000|2021-12-08 09:10:40|5903.69|5903.69|5903.69|5903.69|5903.69|5903.69|5903.69|5903.69|0
1638954650000|2021-12-08 09:10:50|5902.28|5902.28|5902.28|5902.28|5902.28|5902.28|5902.28|5902.28|0
1638954680000|2021-12-08 09:11:20|5902.53|5902.53|5902.53|5902.53|5902.53|5902.53|5902.53|5902.53|0
1638954690000|2021-12-08 09:11:30|5903.03|5903.03|5903.03|5903.03|5903.03|5903.03|5903.03|5903.03|0
1638954700000|2021-12-08 09:11:40|5902.78|5902.78|5904.19|5904.19|5904.19|5904.19|5902.78|5902.78|0
1638954710000|2021-12-08 09:11:50|5903.84|5903.84|5903.84|5903.84|5903.84|5903.84|5903.84|5903.84|0
1638954720000|2021-12-08 09:12:00|5903.13|5903.13|5902.43|5902.43|5903.13|5903.13|5902.43|5902.43|0
1638954770000|2021-12-08 09:12:50|5903.84|5903.84|5903.84|5903.84|5903.84|5903.84|5903.84|5903.84|0
1638954820000|2021-12-08 09:13:40|5903.13|5903.13|5903.13|5903.13|5903.13|5903.13|5903.13|5903.13|0
1638954830000|2021-12-08 09:13:50|5901.72|5901.72|5902.43|5902.43|5902.43|5902.43|5901.72|5901.72|0
1638954840000|2021-12-08 09:14:00|5902.18|5902.18|5901.47|5901.47|5902.18|5902.18|5901.47|5901.47|0
1638954860000|2021-12-08 09:14:20|5900.91|5900.91|5900.91|5900.91|5900.91|5900.91|5900.91|5900.91|0
1638954890000|2021-12-08 09:14:50|5901.62|5901.62|5901.62|5901.62|5901.62|5901.62|5901.62|5901.62|0
1638954900000|2021-12-08 09:15:00|5900.21|5900.21|5898.82|5898.82|5900.21|5900.21|5898.82|5898.82|0
1638954920000|2021-12-08 09:15:20|5898.15|5898.15|5897.49|5897.49|5898.15|5898.15|5897.15|5897.15|0
1638954970000|2021-12-08 09:16:10|5898.2|5898.2|5897.86|5897.86|5898.2|5898.2|5897.49|5897.49|0
1638955000000|2021-12-08 09:16:40|5897.15|5897.15|5897.4|5897.4|5897.4|5897.4|5897.15|5897.15|0
1638955010000|2021-12-08 09:16:50|5898.11|5898.11|5898.45|5898.45|5898.45|5898.45|5898.11|5898.11|0
1638955030000|2021-12-08 09:17:10|5899.15|5899.15|5899.15|5899.15|5899.15|5899.15|5899.15|5899.15|0
1638955040000|2021-12-08 09:17:20|5899.49|5899.49|5899.72|5899.72|5899.72|5899.72|5899.49|5899.49|0
1638955050000|2021-12-08 09:17:30|5900.06|5900.06|5901.27|5901.27|5901.27|5901.27|5900.06|5900.06|0
1638955060000|2021-12-08 09:17:40|5901.38|5901.38|5901.38|5901.38|5901.38|5901.38|5901.38|5901.38|0
1638955080000|2021-12-08 09:18:00|5901.72|5901.72|5901.49|5901.49|5901.72|5901.72|5901.49|5901.49|0
1638955090000|2021-12-08 09:18:10|5902.9|5902.9|5903.61|5903.61|5903.61|5903.61|5902.9|5902.9|0
1638955100000|2021-12-08 09:18:20|5903.88|5903.88|5904.16|5904.16|5904.16|5904.16|5903.88|5903.88|0
1638955130000|2021-12-08 09:18:50|5904.87|5904.87|5905.58|5905.58|5905.58|5905.58|5904.87|5904.87|0
1638955160000|2021-12-08 09:19:20|5904.87|5904.87|5904.87|5904.87|5904.87|5904.87|5904.87|5904.87|0
1638955170000|2021-12-08 09:19:30|5905.58|5905.58|5905.58|5905.58|5905.58|5905.58|5905.58|5905.58|0
1638955180000|2021-12-08 09:19:40|5905.82|5905.82|5906.07|5906.07|5906.07|5906.07|5905.82|5905.82|0
1638955220000|2021-12-08 09:20:20|5906.78|5906.78|5906.78|5906.78|5906.78|5906.78|5906.78|5906.78|0
1638955250000|2021-12-08 09:20:50|5906.53|5906.53|5906.53|5906.53|5906.53|5906.53|5906.53|5906.53|0
1638955270000|2021-12-08 09:21:10|5906.19|5906.19|5905.15|5905.15|5906.19|5906.19|5905.15|5905.15|0
1638955280000|2021-12-08 09:21:20|5904.91|5904.91|5904.39|5904.39|5904.91|5904.91|5904.39|5904.39|0
1638955310000|2021-12-08 09:21:50|5903.68|5903.68|5903.34|5903.34|5903.68|5903.68|5903.34|5903.34|0
1638955340000|2021-12-08 09:22:20|5903.06|5903.06|5903.06|5903.06|5903.06|5903.06|5903.06|5903.06|0
1638955360000|2021-12-08 09:22:40|5902.72|5902.72|5902.72|5902.72|5902.72|5902.72|5902.72|5902.72|0
1638955420000|2021-12-08 09:23:40|5902.47|5902.47|5903.52|5903.52|5903.52|5903.52|5902.47|5902.47|0
1638955430000|2021-12-08 09:23:50|5903.8|5903.8|5903.8|5903.8|5903.8|5903.8|5903.8|5903.8|0
1638955440000|2021-12-08 09:24:00|5904.3|5904.3|5904.3|5904.3|5904.3|5904.3|5904.3|5904.3|0
1638955460000|2021-12-08 09:24:20|5904.06|5904.06|5903.36|5903.36|5904.06|5904.06|5903.36|5903.36|0
1638955470000|2021-12-08 09:24:30|5904.06|5904.06|5904.06|5904.06|5904.06|5904.06|5904.06|5904.06|0
1638955480000|2021-12-08 09:24:40|5904.56|5904.56|5904.8|5904.8|5905.27|5905.27|5904.56|5904.56|0
1638955500000|2021-12-08 09:25:00|5904.55|5904.55|5904.55|5904.55|5904.55|5904.55|5904.55|5904.55|0
1638955540000|2021-12-08 09:25:40|5903.84|5903.84|5903.84|5903.84|5903.84|5903.84|5903.59|5903.59|0
1638955560000|2021-12-08 09:26:00|5904.09|5904.09|5904.8|5904.8|5904.8|5904.8|5904.09|5904.09|0
1638955570000|2021-12-08 09:26:10|5905.5|5905.5|5906.89|5906.89|5906.89|5906.89|5905.5|5905.5|0
1638955590000|2021-12-08 09:26:30|5907.23|5907.23|5907.48|5907.48|5907.48|5907.48|5907.23|5907.23|0
1638955620000|2021-12-08 09:27:00|5908.18|5908.18|5907.48|5907.48|5908.18|5908.18|5907.14|5907.14|0
1638955630000|2021-12-08 09:27:10|5908.18|5908.18|5908.18|5908.18|5908.18|5908.18|5908.18|5908.18|0
1638955660000|2021-12-08 09:27:40|5907.48|5907.48|5907.48|5907.48|5907.48|5907.48|5907.48|5907.48|0
1638955670000|2021-12-08 09:27:50|5907.36|5907.36|5907.12|5907.12|5907.36|5907.36|5907.12|5907.12|0
1638955690000|2021-12-08 09:28:10|5907.83|5907.83|5907.83|5907.83|5907.83|5907.83|5907.83|5907.83|0
1638955730000|2021-12-08 09:28:50|5906.42|5906.42|5906.42|5906.42|5906.42|5906.42|5906.42|5906.42|0
1638955740000|2021-12-08 09:29:00|5907.12|5907.12|5907.12|5907.12|5907.12|5907.12|5907.12|5907.12|0
1638955790000|2021-12-08 09:29:50|5907.8|5907.8|5908.08|5908.08|5908.08|5908.08|5907.8|5907.8|0
1638955800000|2021-12-08 09:30:00|5906.67|5906.67|5905.26|5905.26|5906.67|5906.67|5905.26|5905.26|0
1638955830000|2021-12-08 09:30:30|5904.55|5904.55|5904.55|5904.55|5904.55|5904.55|5904.55|5904.55|0
1638955860000|2021-12-08 09:31:00|5903.96|5903.96|5903.72|5903.72|5903.96|5903.96|5903.72|5903.72|0
1638955880000|2021-12-08 09:31:20|5904.42|5904.42|5904.42|5904.42|5904.42|5904.42|5904.42|5904.42|0
1638955890000|2021-12-08 09:31:30|5904.67|5904.67|5904.67|5904.67|5904.67|5904.67|5904.67|5904.67|0
1638955900000|2021-12-08 09:31:40|5905.38|5905.38|5905.38|5905.38|5905.38|5905.38|5905.38|5905.38|0
1638955920000|2021-12-08 09:32:00|5905.13|5905.13|5905.13|5905.13|5905.13|5905.13|5905.13|5905.13|0
1638955960000|2021-12-08 09:32:40|5905.83|5905.83|5905.83|5905.83|5905.83|5905.83|5905.83|5905.83|0
1638956120000|2021-12-08 09:35:20|5905.13|5905.13|5906.54|5906.54|5906.54|5906.54|5905.13|5905.13|0
1638956150000|2021-12-08 09:35:50|5906.79|5906.79|5906.79|5906.79|5906.79|5906.79|5906.79|5906.79|0
1638956170000|2021-12-08 09:36:10|5907.47|5907.47|5909.35|5909.35|5909.35|5909.35|5907.47|5907.47|0
1638956180000|2021-12-08 09:36:20|5909.69|5909.69|5909.78|5909.78|5910.02|5910.02|5909.69|5909.69|0
1638956200000|2021-12-08 09:36:40|5910.52|5910.52|5910.86|5910.86|5910.86|5910.86|5910.52|5910.52|0
1638956210000|2021-12-08 09:36:50|5910.63|5910.63|5910.51|5910.51|5910.63|5910.63|5910.51|5910.51|0
1638956220000|2021-12-08 09:37:00|5910.17|5910.17|5910.17|5910.17|5910.17|5910.17|5909.83|5909.83|0
1638956230000|2021-12-08 09:37:10|5909.47|5909.47|5912.64|5912.64|5912.64|5912.64|5909.47|5909.47|0
1638956260000|2021-12-08 09:37:40|5911.93|5911.93|5912.64|5912.64|5912.64|5912.64|5911.93|5911.93|0
1638956300000|2021-12-08 09:38:20|5911.93|5911.93|5911.93|5911.93|5911.93|5911.93|5911.93|5911.93|0
1638956310000|2021-12-08 09:38:30|5912.64|5912.64|5911.46|5911.46|5912.64|5912.64|5911.46|5911.46|0
1638956320000|2021-12-08 09:38:40|5912.17|5912.17|5911.46|5911.46|5912.17|5912.17|5911.46|5911.46|0
1638956350000|2021-12-08 09:39:10|5911.13|5911.13|5911.13|5911.13|5911.13|5911.13|5911.13|5911.13|0
1638956380000|2021-12-08 09:39:40|5911.37|5911.37|5911.37|5911.37|5911.37|5911.37|5911.37|5911.37|0
1638956460000|2021-12-08 09:41:00|5911.04|5911.04|5911.74|5911.74|5911.74|5911.74|5911.04|5911.04|0
1638956470000|2021-12-08 09:41:10|5912.42|5912.42|5912.42|5912.42|5912.42|5912.42|5912.42|5912.42|0
1638956490000|2021-12-08 09:41:30|5913.13|5913.13|5913.13|5913.13|5913.13|5913.13|5913.13|5913.13|0
1638956520000|2021-12-08 09:42:00|5913.83|5913.83|5913.83|5913.83|5913.83|5913.83|5913.83|5913.83|0
1638956530000|2021-12-08 09:42:10|5914.54|5914.54|5914.54|5914.54|5914.54|5914.54|5914.54|5914.54|0
1638956540000|2021-12-08 09:42:20|5915.24|5915.24|5915.24|5915.24|5915.24|5915.24|5915.24|5915.24|0
1638956640000|2021-12-08 09:44:00|5915.52|5915.52|5915.52|5915.52|5915.52|5915.52|5915.52|5915.52|0
1638956650000|2021-12-08 09:44:10|5915.18|5915.18|5915.18|5915.18|5915.18|5915.18|5915.18|5915.18|0
1638956670000|2021-12-08 09:44:30|5914.84|5914.84|5914.84|5914.84|5914.84|5914.84|5914.84|5914.84|0
1638956690000|2021-12-08 09:44:50|5912.73|5912.73|5913.43|5913.43|5913.43|5913.43|5912.73|5912.73|0
1638956700000|2021-12-08 09:45:00|5912.02|5912.02|5912.02|5912.02|5912.02|5912.02|5912.02|5912.02|0
1638956750000|2021-12-08 09:45:50|5910.61|5910.61|5908.95|5908.95|5910.61|5910.61|5908.95|5908.95|0
1638956770000|2021-12-08 09:46:10|5909.2|5909.2|5909.31|5909.31|5909.31|5909.31|5909.2|5909.2|0
1638956820000|2021-12-08 09:47:00|5909.55|5909.55|5909.55|5909.55|5909.55|5909.55|5909.55|5909.55|0
1638956840000|2021-12-08 09:47:20|5909.78|5909.78|5909.78|5909.78|5909.78|5909.78|5909.78|5909.78|0
1638956870000|2021-12-08 09:47:50|5910.37|5910.37|5912.49|5912.49|5912.49|5912.49|5910.37|5910.37|0
1638956920000|2021-12-08 09:48:40|5911.78|5911.78|5911.78|5911.78|5911.78|5911.78|5911.78|5911.78|0
1638956960000|2021-12-08 09:49:20|5911.07|5911.07|5911.89|5911.89|5911.89|5911.89|5911.07|5911.07|0
1638956980000|2021-12-08 09:49:40|5911.19|5911.19|5910.48|5910.48|5911.19|5911.19|5910.48|5910.48|0
1638956990000|2021-12-08 09:49:50|5910.23|5910.23|5910.23|5910.23|5910.23|5910.23|5910.23|5910.23|0
1638957040000|2021-12-08 09:50:40|5910.94|5910.94|5910.94|5910.94|5910.94|5910.94|5910.94|5910.94|0
1638957060000|2021-12-08 09:51:00|5910.23|5910.23|5908.82|5908.82|5910.23|5910.23|5908.82|5908.82|0
1638957080000|2021-12-08 09:51:20|5909.53|5909.53|5910.23|5910.23|5910.23|5910.23|5909.53|5909.53|0
1638957090000|2021-12-08 09:51:30|5910.57|5910.57|5910.57|5910.57|5910.57|5910.57|5910.57|5910.57|0
1638957100000|2021-12-08 09:51:40|5911.32|5911.32|5911.32|5911.32|5911.32|5911.32|5911.32|5911.32|0
1638957130000|2021-12-08 09:52:10|5910.61|5910.61|5911.32|5911.32|5911.32|5911.32|5910.61|5910.61|0
1638957140000|2021-12-08 09:52:20|5911.07|5911.07|5911.07|5911.07|5911.07|5911.07|5911.07|5911.07|0
1638957180000|2021-12-08 09:53:00|5911.77|5911.77|5911.77|5911.77|5911.77|5911.77|5911.77|5911.77|0
1638957230000|2021-12-08 09:53:50|5911.89|5911.89|5911.66|5911.66|5911.89|5911.89|5911.66|5911.66|0
1638957240000|2021-12-08 09:54:00|5911.32|5911.32|5911.32|5911.32|5911.66|5911.66|5910.98|5910.98|0
1638957260000|2021-12-08 09:54:20|5911.6|5911.6|5911.6|5911.6|5911.6|5911.6|5911.6|5911.6|0
1638957330000|2021-12-08 09:55:30|5909.48|5909.48|5908.48|5908.48|5909.48|5909.48|5908.48|5908.48|0
1638957340000|2021-12-08 09:55:40|5908.21|5908.21|5908.54|5908.54|5908.54|5908.54|5908.21|5908.21|0
1638957370000|2021-12-08 09:56:10|5908.21|5908.21|5908.21|5908.21|5908.21|5908.21|5908.21|5908.21|0
1638957380000|2021-12-08 09:56:20|5907.5|5907.5|5908.21|5908.21|5908.21|5908.21|5907.5|5907.5|0
1638957410000|2021-12-08 09:56:50|5907.97|5907.97|5907.97|5907.97|5907.97|5907.97|5907.97|5907.97|0
1638957430000|2021-12-08 09:57:10|5907.85|5907.85|5907.85|5907.85|5907.85|5907.85|5907.85|5907.85|0
1638957440000|2021-12-08 09:57:20|5908.56|5908.56|5908.56|5908.56|5908.56|5908.56|5908.56|5908.56|0
1638957460000|2021-12-08 09:57:40|5907.85|5907.85|5907.85|5907.85|5907.85|5907.85|5907.85|5907.85|0
1638957470000|2021-12-08 09:57:50|5907.15|5907.15|5908|5908|5908.56|5908.56|5907.15|5907.15|0
1638957500000|2021-12-08 09:58:20|5908.34|5908.34|5908.34|5908.34|5908.34|5908.34|5908.34|5908.34|0
1638957510000|2021-12-08 09:58:30|5908.84|5908.84|5908.84|5908.84|5908.84|5908.84|5908.84|5908.84|0
1638957560000|2021-12-08 09:59:20|5909.55|5909.55|5910.25|5910.25|5910.25|5910.25|5909.55|5909.55|0
1638957590000|2021-12-08 09:59:50|5909.55|5909.55|5909.55|5909.55|5909.55|5909.55|5909.55|5909.55|0
1638957610000|2021-12-08 10:00:10|5909.66|5909.66|5909.66|5909.66|5909.66|5909.66|5909.66|5909.66|0
1638957620000|2021-12-08 10:00:20|5908.96|5908.96|5908.96|5908.96|5908.96|5908.96|5908.96|5908.96|0
1638957670000|2021-12-08 10:01:10|5909.66|5909.66|5909.66|5909.66|5909.66|5909.66|5909.66|5909.66|0
1638957680000|2021-12-08 10:01:20|5910.37|5910.37|5910.37|5910.37|5910.37|5910.37|5910.37|5910.37|0
1638957690000|2021-12-08 10:01:30|5910.48|5910.48|5910.48|5910.48|5910.48|5910.48|5910.48|5910.48|0
1638957710000|2021-12-08 10:01:50|5910.72|5910.72|5910.72|5910.72|5910.72|5910.72|5910.72|5910.72|0
1638957850000|2021-12-08 10:04:10|5910.47|5910.47|5910.47|5910.47|5910.47|5910.47|5910.47|5910.47|0
1638957880000|2021-12-08 10:04:40|5910.13|5910.13|5909.79|5909.79|5910.13|5910.13|5909.79|5909.79|0
1638957900000|2021-12-08 10:05:00|5909.09|5909.09|5909.79|5909.79|5909.79|5909.79|5909.09|5909.09|0
1638957910000|2021-12-08 10:05:10|5909.09|5909.09|5909.09|5909.09|5909.09|5909.09|5909.09|5909.09|0
1638957920000|2021-12-08 10:05:20|5908.84|5908.84|5908.84|5908.84|5908.84|5908.84|5908.84|5908.84|0
1638957930000|2021-12-08 10:05:30|5908.49|5908.49|5908.49|5908.49|5908.72|5908.72|5908.49|5908.49|0
1638957970000|2021-12-08 10:06:10|5907.78|5907.78|5908.49|5908.49|5908.49|5908.49|5907.78|5907.78|0
1638958000000|2021-12-08 10:06:40|5907.78|5907.78|5907.08|5907.08|5907.78|5907.78|5907.08|5907.08|0
1638958010000|2021-12-08 10:06:50|5906.74|5906.74|5906.74|5906.74|5906.74|5906.74|5906.62|5906.62|0
1638958020000|2021-12-08 10:07:00|5906.04|5906.04|5905.54|5905.54|5906.04|5906.04|5905.54|5905.54|0
1638958060000|2021-12-08 10:07:40|5904.83|5904.83|5905.54|5905.54|5905.54|5905.54|5904.83|5904.83|0
1638958130000|2021-12-08 10:08:50|5904.83|5904.83|5904.83|5904.83|5904.83|5904.83|5904.83|5904.83|0
1638958190000|2021-12-08 10:09:50|5905.54|5905.54|5905.54|5905.54|5906.24|5906.24|5905.54|5905.54|0
1638958250000|2021-12-08 10:10:50|5904.83|5904.83|5904.83|5904.83|5904.83|5904.83|5904.83|5904.83|0
1638958260000|2021-12-08 10:11:00|5904.13|5904.13|5904.13|5904.13|5904.13|5904.13|5904.13|5904.13|0
1638958270000|2021-12-08 10:11:10|5904.36|5904.36|5904.36|5904.36|5904.36|5904.36|5904.36|5904.36|0
1638958310000|2021-12-08 10:11:50|5905.07|5905.07|5907.4|5907.4|5907.9|5907.9|5905.07|5905.07|0
1638958320000|2021-12-08 10:12:00|5905.29|5905.29|5905.29|5905.29|5905.29|5905.29|5905.29|5905.29|0
1638958350000|2021-12-08 10:12:30|5905.53|5905.53|5905.53|5905.53|5905.53|5905.53|5905.53|5905.53|0
1638958360000|2021-12-08 10:12:40|5906.95|5906.95|5906.95|5906.95|5906.95|5906.95|5906.95|5906.95|0
1638958440000|2021-12-08 10:14:00|5908.15|5908.15|5908.15|5908.15|5908.15|5908.15|5908.15|5908.15|0
1638958450000|2021-12-08 10:14:10|5908.86|5908.86|5909.1|5909.1|5909.1|5909.1|5908.86|5908.86|0
1638958500000|2021-12-08 10:15:00|5908.4|5908.4|5908.4|5908.4|5908.4|5908.4|5908.4|5908.4|0
1638958510000|2021-12-08 10:15:10|5908.65|5908.65|5908.65|5908.65|5908.65|5908.65|5908.65|5908.65|0
1638958520000|2021-12-08 10:15:20|5909.35|5909.35|5909.35|5909.35|5909.35|5909.35|5909.35|5909.35|0
1638958550000|2021-12-08 10:15:50|5910.03|5910.03|5910.03|5910.03|5910.03|5910.03|5910.03|5910.03|0
1638958560000|2021-12-08 10:16:00|5909.33|5909.33|5908.62|5908.62|5909.33|5909.33|5908.62|5908.62|0
1638958580000|2021-12-08 10:16:20|5907.68|5907.68|5907.22|5907.22|5907.68|5907.68|5907.22|5907.22|0
1638958600000|2021-12-08 10:16:40|5908.63|5908.63|5908.63|5908.63|5908.63|5908.63|5908.63|5908.63|0
1638958610000|2021-12-08 10:16:50|5907.92|5907.92|5907.92|5907.92|5907.92|5907.92|5907.92|5907.92|0
1638958640000|2021-12-08 10:17:20|5907.58|5907.58|5907.58|5907.58|5907.58|5907.58|5907.58|5907.58|0
1638958650000|2021-12-08 10:17:30|5907.92|5907.92|5907.92|5907.92|5907.92|5907.92|5907.92|5907.92|0
1638958660000|2021-12-08 10:17:40|5907.22|5907.22|5905.81|5905.81|5907.22|5907.22|5905.81|5905.81|0
1638958710000|2021-12-08 10:18:30|5907.22|5907.22|5907.22|5907.22|5907.22|5907.22|5906.51|5906.51|0
1638958720000|2021-12-08 10:18:40|5906.54|5906.54|5906.54|5906.54|5907.25|5907.25|5906.54|5906.54|0
1638958760000|2021-12-08 10:19:20|5907.95|5907.95|5907.95|5907.95|5907.95|5907.95|5907.95|5907.95|0
1638958780000|2021-12-08 10:19:40|5908.66|5908.66|5907.95|5907.95|5908.66|5908.66|5907.95|5907.95|0
1638958800000|2021-12-08 10:20:00|5909.36|5909.36|5909.36|5909.36|5909.36|5909.36|5909.36|5909.36|0
1638958810000|2021-12-08 10:20:10|5910.07|5910.07|5907.95|5907.95|5910.07|5910.07|5907.95|5907.95|0
1638958910000|2021-12-08 10:21:50|5907.25|5907.25|5906.54|5906.54|5907.25|5907.25|5906.54|5906.54|0
1638958920000|2021-12-08 10:22:00|5906.2|5906.2|5904.82|5904.82|5906.2|5906.2|5904.82|5904.82|0
1638958930000|2021-12-08 10:22:10|5904.57|5904.57|5904.57|5904.57|5904.57|5904.57|5904.57|5904.57|0
1638958950000|2021-12-08 10:22:30|5903.98|5903.98|5903.98|5903.98|5903.98|5903.98|5903.98|5903.98|0
1638958960000|2021-12-08 10:22:40|5904.69|5904.69|5903.98|5903.98|5904.69|5904.69|5903.98|5903.98|0
1638958970000|2021-12-08 10:22:50|5904.69|5904.69|5904.69|5904.69|5904.69|5904.69|5904.69|5904.69|0
1638959000000|2021-12-08 10:23:20|5905.4|5905.4|5905.4|5905.4|5905.4|5905.4|5905.4|5905.4|0
1638959010000|2021-12-08 10:23:30|5904.69|5904.69|5904.69|5904.69|5904.69|5904.69|5904.69|5904.69|0
1638959020000|2021-12-08 10:23:40|5906.66|5906.66|5906.66|5906.66|5907.37|5907.37|5906.66|5906.66|0
1638959030000|2021-12-08 10:23:50|5906.07|5906.07|5904.66|5904.66|5906.07|5906.07|5904.66|5904.66|0
1638959040000|2021-12-08 10:24:00|5905.37|5905.37|5905.37|5905.37|5905.37|5905.37|5905.37|5905.37|0
1638959050000|2021-12-08 10:24:10|5906.07|5906.07|5907.49|5907.49|5907.49|5907.49|5906.07|5906.07|0
1638959100000|2021-12-08 10:25:00|5908.16|5908.16|5908.16|5908.16|5908.16|5908.16|5908.16|5908.16|0
1638959130000|2021-12-08 10:25:30|5908.44|5908.44|5908.44|5908.44|5908.44|5908.44|5908.44|5908.44|0
1638959150000|2021-12-08 10:25:50|5908.72|5908.72|5908.72|5908.72|5908.72|5908.72|5908.72|5908.72|0
1638959170000|2021-12-08 10:26:10|5908.02|5908.02|5907.67|5907.67|5908.02|5908.02|5907.67|5907.67|0
1638959180000|2021-12-08 10:26:20|5906.96|5906.96|5906.96|5906.96|5906.96|5906.96|5906.96|5906.96|0
1638959240000|2021-12-08 10:27:20|5906.25|5906.25|5906.25|5906.25|5906.25|5906.25|5906.25|5906.25|0
1638959260000|2021-12-08 10:27:40|5905.58|5905.58|5905.58|5905.58|5905.58|5905.58|5905.58|5905.58|0
1638959380000|2021-12-08 10:29:40|5904.83|5904.83|5904.83|5904.83|5904.83|5904.83|5904.83|5904.83|0
1638959390000|2021-12-08 10:29:50|5903.42|5903.42|5903.42|5903.42|5903.42|5903.42|5903.42|5903.42|0
1638959400000|2021-12-08 10:30:00|5904.12|5904.12|5904.12|5904.12|5904.12|5904.12|5904.12|5904.12|0
1638959410000|2021-12-08 10:30:10|5904.83|5904.83|5904.83|5904.83|5904.83|5904.83|5904.83|5904.83|0
1638959420000|2021-12-08 10:30:20|5905.58|5905.58|5906.62|5906.62|5906.62|5906.62|5905.58|5905.58|0
1638959430000|2021-12-08 10:30:30|5907.33|5907.33|5907.33|5907.33|5907.33|5907.33|5907.33|5907.33|0
1638959500000|2021-12-08 10:31:40|5906.62|5906.62|5908.03|5908.03|5908.03|5908.03|5906.62|5906.62|0
1638959520000|2021-12-08 10:32:00|5906.62|5906.62|5906.62|5906.62|5906.62|5906.62|5906.62|5906.62|0
1638959530000|2021-12-08 10:32:10|5906.87|5906.87|5907.12|5907.12|5907.12|5907.12|5906.87|5906.87|0
1638959560000|2021-12-08 10:32:40|5907.82|5907.82|5909.24|5909.24|5909.24|5909.24|5907.82|5907.82|0
1638959570000|2021-12-08 10:32:50|5909.48|5909.48|5909.76|5909.76|5909.76|5909.76|5909.48|5909.48|0
1638959580000|2021-12-08 10:33:00|5910.01|5910.01|5910.01|5910.01|5910.01|5910.01|5910.01|5910.01|0
1638959600000|2021-12-08 10:33:20|5910.29|5910.29|5910.29|5910.29|5910.29|5910.29|5910.29|5910.29|0
1638959620000|2021-12-08 10:33:40|5910.52|5910.52|5910.52|5910.52|5910.52|5910.52|5910.52|5910.52|0
1638959660000|2021-12-08 10:34:20|5908.41|5908.41|5908.41|5908.41|5908.41|5908.41|5908.41|5908.41|0
1638959670000|2021-12-08 10:34:30|5908.75|5908.75|5908.75|5908.75|5908.75|5908.75|5908.75|5908.75|0
1638959680000|2021-12-08 10:34:40|5910.16|5910.16|5910.16|5910.16|5910.16|5910.16|5910.16|5910.16|0
1638959720000|2021-12-08 10:35:20|5909.92|5909.92|5910.16|5910.16|5910.16|5910.16|5909.92|5909.92|0
1638959730000|2021-12-08 10:35:30|5908.04|5908.04|5907.7|5907.7|5908.04|5908.04|5907.7|5907.7|0
1638959770000|2021-12-08 10:36:10|5907.2|5907.2|5906.95|5906.95|5907.2|5907.2|5906.95|5906.95|0
1638959780000|2021-12-08 10:36:20|5905.54|5905.54|5905.54|5905.54|5905.54|5905.54|5905.54|5905.54|0
1638959790000|2021-12-08 10:36:30|5905.31|5905.31|5905.31|5905.31|5905.31|5905.31|5905.31|5905.31|0
1638959800000|2021-12-08 10:36:40|5905.08|5905.08|5905.08|5905.08|5905.08|5905.08|5905.08|5905.08|0
1638959810000|2021-12-08 10:36:50|5904.37|5904.37|5903.66|5903.66|5904.37|5904.37|5903.66|5903.66|0
1638959820000|2021-12-08 10:37:00|5902.96|5902.96|5902.84|5902.84|5902.96|5902.96|5902.84|5902.84|0
1638959830000|2021-12-08 10:37:10|5902.13|5902.13|5901.8|5901.8|5902.13|5902.13|5901.8|5901.8|0
1638959840000|2021-12-08 10:37:20|5901.52|5901.52|5901.15|5901.15|5901.52|5901.52|5901.15|5901.15|0
1638959850000|2021-12-08 10:37:30|5899.74|5899.74|5901.15|5901.15|5901.15|5901.15|5899.74|5899.74|0
1638959880000|2021-12-08 10:38:00|5900.81|5900.81|5900.81|5900.81|5900.81|5900.81|5900.81|5900.81|0
1638959900000|2021-12-08 10:38:20|5901.52|5901.52|5900.11|5900.11|5901.52|5901.52|5900.11|5900.11|0
1638959920000|2021-12-08 10:38:40|5899.83|5899.83|5898.42|5898.42|5899.83|5899.83|5898.42|5898.42|0
1638959960000|2021-12-08 10:39:20|5898.18|5898.18|5898.18|5898.18|5898.18|5898.18|5898.18|5898.18|0
1638959980000|2021-12-08 10:39:40|5897.48|5897.48|5898.89|5898.89|5899.59|5899.59|5897.48|5897.48|0
1638960010000|2021-12-08 10:40:10|5900.3|5900.3|5900.3|5900.3|5900.3|5900.3|5900.3|5900.3|0
1638960020000|2021-12-08 10:40:20|5901.01|5901.01|5901.01|5901.01|5901.01|5901.01|5901.01|5901.01|0
1638960100000|2021-12-08 10:41:40|5901.34|5901.34|5903.96|5903.96|5903.96|5903.96|5901.34|5901.34|0
1638960110000|2021-12-08 10:41:50|5905.37|5905.37|5905.12|5905.12|5905.62|5905.62|5905.12|5905.12|0
1638960120000|2021-12-08 10:42:00|5905.37|5905.37|5905.37|5905.37|5905.37|5905.37|5905.37|5905.37|0
1638960140000|2021-12-08 10:42:20|5904.67|5904.67|5904.67|5904.67|5904.67|5904.67|5904.67|5904.67|0
1638960160000|2021-12-08 10:42:40|5903.96|5903.96|5903.25|5903.25|5903.96|5903.96|5903.25|5903.25|0
1638960170000|2021-12-08 10:42:50|5901.84|5901.84|5902.05|5902.05|5903.25|5903.25|5899.23|5899.23|0
1638960180000|2021-12-08 10:43:00|5902.76|5902.76|5902.76|5902.76|5904.17|5904.17|5902.05|5902.05|0
1638960190000|2021-12-08 10:43:10|5902.01|5902.01|5900.97|5900.97|5902.01|5902.01|5898.48|5898.48|0
1638960210000|2021-12-08 10:43:30|5900.85|5900.85|5900.03|5900.03|5900.85|5900.85|5900.03|5900.03|0
1638960220000|2021-12-08 10:43:40|5899.75|5899.75|5899.13|5899.13|5899.75|5899.75|5899.13|5899.13|0
1638960240000|2021-12-08 10:44:00|5899.01|5899.01|5898.31|5898.31|5899.01|5899.01|5898.31|5898.31|0
1638960260000|2021-12-08 10:44:20|5899.01|5899.01|5898.76|5898.76|5899.01|5899.01|5898.76|5898.76|0
1638960270000|2021-12-08 10:44:30|5899.01|5899.01|5899.01|5899.01|5899.01|5899.01|5899.01|5899.01|0
1638960290000|2021-12-08 10:44:50|5899.72|5899.72|5899.72|5899.72|5899.72|5899.72|5899.72|5899.72|0
1638960300000|2021-12-08 10:45:00|5901.13|5901.13|5901.13|5901.13|5901.13|5901.13|5901.13|5901.13|0
1638960330000|2021-12-08 10:45:30|5901.63|5901.63|5901.63|5901.63|5901.63|5901.63|5901.63|5901.63|0
1638960340000|2021-12-08 10:45:40|5903.04|5903.04|5905.26|5905.26|5905.26|5905.26|5903.04|5903.04|0
1638960380000|2021-12-08 10:46:20|5904.98|5904.98|5905.54|5905.54|5905.54|5905.54|5904.98|5904.98|0
1638960390000|2021-12-08 10:46:30|5905.79|5905.79|5905.51|5905.51|5905.79|5905.79|5905.51|5905.51|0
1638960400000|2021-12-08 10:46:40|5904.8|5904.8|5904.8|5904.8|5904.8|5904.8|5904.8|5904.8|0
1638960420000|2021-12-08 10:47:00|5904.55|5904.55|5904.55|5904.55|5904.55|5904.55|5904.55|5904.55|0
1638960460000|2021-12-08 10:47:40|5904.83|5904.83|5904.83|5904.83|5904.83|5904.83|5904.83|5904.83|0
1638960470000|2021-12-08 10:47:50|5905.08|5905.08|5905.08|5905.08|5905.08|5905.08|5905.08|5905.08|0
1638960480000|2021-12-08 10:48:00|5905.33|5905.33|5905.33|5905.33|5905.33|5905.33|5905.33|5905.33|0
1638960510000|2021-12-08 10:48:30|5906.04|5906.04|5906.04|5906.04|5906.04|5906.04|5906.04|5906.04|0
1638960520000|2021-12-08 10:48:40|5906.74|5906.74|5906.04|5906.04|5906.74|5906.74|5906.04|5906.04|0
1638960570000|2021-12-08 10:49:30|5905.33|5905.33|5905.33|5905.33|5905.33|5905.33|5905.33|5905.33|0
1638960580000|2021-12-08 10:49:40|5904.62|5904.62|5904.62|5904.62|5904.62|5904.62|5904.62|5904.62|0
1638960600000|2021-12-08 10:50:00|5904.29|5904.29|5904.29|5904.29|5904.29|5904.29|5904.29|5904.29|0
1638960690000|2021-12-08 10:51:30|5903.58|5903.58|5903.08|5903.08|5903.58|5903.58|5903.08|5903.08|0
1638960700000|2021-12-08 10:51:40|5902.38|5902.38|5901.67|5901.67|5902.38|5902.38|5901.67|5901.67|0
1638960720000|2021-12-08 10:52:00|5900.85|5900.85|5900.85|5900.85|5900.85|5900.85|5900.85|5900.85|0
1638960730000|2021-12-08 10:52:10|5902.26|5902.26|5902.26|5902.26|5902.26|5902.26|5902.26|5902.26|0
1638960770000|2021-12-08 10:52:50|5900.85|5900.85|5900.85|5900.85|5901.56|5901.56|5900.85|5900.85|0
1638960800000|2021-12-08 10:53:20|5902.26|5902.26|5902.26|5902.26|5902.26|5902.26|5902.26|5902.26|0
1638960810000|2021-12-08 10:53:30|5901.91|5901.91|5901.91|5901.91|5901.91|5901.91|5901.91|5901.91|0
1638960880000|2021-12-08 10:54:40|5901.21|5901.21|5901.21|5901.21|5901.21|5901.21|5901.21|5901.21|0
1638960890000|2021-12-08 10:54:50|5901.09|5901.09|5901.8|5901.8|5901.8|5901.8|5901.09|5901.09|0
1638960900000|2021-12-08 10:55:00|5902.08|5902.08|5902.08|5902.08|5902.08|5902.08|5902.08|5902.08|0
1638960930000|2021-12-08 10:55:30|5902.42|5902.42|5903.37|5903.37|5903.37|5903.37|5902.42|5902.42|0
1638960940000|2021-12-08 10:55:40|5902.66|5902.66|5903.71|5903.71|5903.71|5903.71|5902.66|5902.66|0
1638960970000|2021-12-08 10:56:10|5903.99|5903.99|5903.99|5903.99|5903.99|5903.99|5903.99|5903.99|0
1638960980000|2021-12-08 10:56:20|5905.03|5905.03|5905.03|5905.03|5905.03|5905.03|5905.03|5905.03|0
1638960990000|2021-12-08 10:56:30|5905.27|5905.27|5905.27|5905.27|5905.27|5905.27|5905.27|5905.27|0
1638961000000|2021-12-08 10:56:40|5905.38|5905.38|5905.5|5905.5|5905.5|5905.5|5905.38|5905.38|0
1638961010000|2021-12-08 10:56:50|5905.62|5905.62|5905.62|5905.62|5905.62|5905.62|5905.62|5905.62|0
1638961040000|2021-12-08 10:57:20|5905.37|5905.37|5905.37|5905.37|5905.37|5905.37|5905.37|5905.37|0
1638961080000|2021-12-08 10:58:00|5906.11|5906.11|5906.11|5906.11|5906.11|5906.11|5906.11|5906.11|0
1638961100000|2021-12-08 10:58:20|5906.82|5906.82|5906.82|5906.82|5906.82|5906.82|5906.82|5906.82|0
1638961110000|2021-12-08 10:58:30|5907.16|5907.16|5907.75|5907.75|5907.75|5907.75|5907.16|5907.16|0
1638961120000|2021-12-08 10:58:40|5908.45|5908.45|5908.45|5908.45|5908.45|5908.45|5908.45|5908.45|0
1638961130000|2021-12-08 10:58:50|5909.41|5909.41|5909.41|5909.41|5909.41|5909.41|5909.41|5909.41|0
1638961140000|2021-12-08 10:59:00|5910.08|5910.08|5910.08|5910.08|5910.08|5910.08|5910.08|5910.08|0
1638961150000|2021-12-08 10:59:10|5910.33|5910.33|5910.58|5910.58|5910.58|5910.58|5910.33|5910.33|0
1638961160000|2021-12-08 10:59:20|5909.88|5909.88|5910.58|5910.58|5910.58|5910.58|5909.88|5909.88|0
1638961180000|2021-12-08 10:59:40|5911.7|5911.7|5911.7|5911.7|5911.7|5911.7|5911.7|5911.7|0
1638961200000|2021-12-08 11:00:00|5912.4|5912.4|5912.4|5912.4|5912.4|5912.4|5912.4|5912.4|0
1638961220000|2021-12-08 11:00:20|5911.7|5911.7|5911.7|5911.7|5911.7|5911.7|5911.7|5911.7|0
1638961240000|2021-12-08 11:00:40|5911.36|5911.36|5911.36|5911.36|5911.36|5911.36|5911.36|5911.36|0
1638961260000|2021-12-08 11:01:00|5911.95|5911.95|5911.95|5911.95|5911.95|5911.95|5911.95|5911.95|0
1638961280000|2021-12-08 11:01:20|5911.24|5911.24|5911.24|5911.24|5911.24|5911.24|5911.24|5911.24|0
1638961300000|2021-12-08 11:01:40|5910.9|5910.9|5908.99|5908.99|5910.9|5910.9|5908.99|5908.99|0
1638961390000|2021-12-08 11:03:10|5909.7|5909.7|5911.11|5911.11|5911.11|5911.11|5909.7|5909.7|0
1638961400000|2021-12-08 11:03:20|5910.4|5910.4|5910.4|5910.4|5911.11|5911.11|5910.4|5910.4|0
1638961410000|2021-12-08 11:03:30|5911.11|5911.11|5911.11|5911.11|5911.11|5911.11|5911.11|5911.11|0
1638961450000|2021-12-08 11:04:10|5910.77|5910.77|5910.15|5910.15|5910.77|5910.77|5910.15|5910.15|0
1638961470000|2021-12-08 11:04:30|5910.86|5910.86|5910.86|5910.86|5910.86|5910.86|5910.86|5910.86|0
1638961490000|2021-12-08 11:04:50|5911.09|5911.09|5910.74|5910.74|5911.09|5911.09|5910.74|5910.74|0
1638961510000|2021-12-08 11:05:10|5910.86|5910.86|5910.86|5910.86|5910.86|5910.86|5910.86|5910.86|0
1638961530000|2021-12-08 11:05:30|5910.15|5910.15|5910.15|5910.15|5910.15|5910.15|5910.15|5910.15|0
1638961540000|2021-12-08 11:05:40|5909.92|5909.92|5909.92|5909.92|5909.92|5909.92|5909.92|5909.92|0
1638961560000|2021-12-08 11:06:00|5909.8|5909.8|5909.8|5909.8|5909.8|5909.8|5909.8|5909.8|0
1638961570000|2021-12-08 11:06:10|5909.57|5909.57|5909.57|5909.57|5909.57|5909.57|5909.57|5909.57|0
1638961590000|2021-12-08 11:06:30|5909.22|5909.22|5909.22|5909.22|5909.22|5909.22|5909.22|5909.22|0
1638961620000|2021-12-08 11:07:00|5908.51|5908.51|5908.51|5908.51|5909.22|5909.22|5908.51|5908.51|0
1638961640000|2021-12-08 11:07:20|5907.1|5907.1|5907.1|5907.1|5907.1|5907.1|5907.1|5907.1|0
1638961750000|2021-12-08 11:09:10|5906.76|5906.76|5906.76|5906.76|5906.76|5906.76|5906.76|5906.76|0
1638961760000|2021-12-08 11:09:20|5907.47|5907.47|5907.47|5907.47|5907.47|5907.47|5907.47|5907.47|0
1638961780000|2021-12-08 11:09:40|5907.22|5907.22|5907.22|5907.22|5907.22|5907.22|5907.22|5907.22|0
1638961790000|2021-12-08 11:09:50|5906.97|5906.97|5906.97|5906.97|5906.97|5906.97|5906.97|5906.97|0
1638961820000|2021-12-08 11:10:20|5906.62|5906.62|5906.62|5906.62|5906.62|5906.62|5906.62|5906.62|0
1638961830000|2021-12-08 11:10:30|5907.58|5907.58|5907.58|5907.58|5907.58|5907.58|5907.58|5907.58|0
1638961840000|2021-12-08 11:10:40|5907.91|5907.91|5909.66|5909.66|5909.66|5909.66|5907.91|5907.91|0
1638961850000|2021-12-08 11:10:50|5910.48|5910.48|5910.48|5910.48|5910.48|5910.48|5910.48|5910.48|0
1638961860000|2021-12-08 11:11:00|5911.19|5911.19|5911.19|5911.19|5911.19|5911.19|5911.19|5911.19|0
1638961870000|2021-12-08 11:11:10|5912.64|5912.64|5912.64|5912.64|5912.64|5912.64|5912.64|5912.64|0
1638961910000|2021-12-08 11:11:50|5913.35|5913.35|5913.35|5913.35|5913.35|5913.35|5913.35|5913.35|0
1638961920000|2021-12-08 11:12:00|5913.46|5913.46|5913.23|5913.23|5913.46|5913.46|5913.23|5913.23|0
1638961930000|2021-12-08 11:12:10|5913.35|5913.35|5914.05|5914.05|5914.05|5914.05|5913.35|5913.35|0
1638961990000|2021-12-08 11:13:10|5912.64|5912.64|5912.64|5912.64|5912.64|5912.64|5912.64|5912.64|0
1638962030000|2021-12-08 11:13:50|5911.93|5911.93|5911.93|5911.93|5911.93|5911.93|5911.93|5911.93|0
1638962090000|2021-12-08 11:14:50|5912.17|5912.17|5911.81|5911.81|5912.17|5912.17|5911.46|5911.46|0
1638962100000|2021-12-08 11:15:00|5912.52|5912.52|5912.52|5912.52|5912.52|5912.52|5912.52|5912.52|0
1638962120000|2021-12-08 11:15:20|5911.81|5911.81|5911.81|5911.81|5911.81|5911.81|5911.81|5911.81|0
1638962190000|2021-12-08 11:16:30|5912.09|5912.09|5912.09|5912.09|5912.09|5912.09|5912.09|5912.09|0
1638962200000|2021-12-08 11:16:40|5914.21|5914.21|5914.21|5914.21|5914.21|5914.21|5914.21|5914.21|0
1638962210000|2021-12-08 11:16:50|5914.55|5914.55|5914.67|5914.67|5914.67|5914.67|5914.55|5914.55|0
1638962230000|2021-12-08 11:17:10|5914.78|5914.78|5914.55|5914.55|5914.78|5914.78|5914.55|5914.55|0
1638962290000|2021-12-08 11:18:10|5913.84|5913.84|5914.09|5914.09|5914.09|5914.09|5913.84|5913.84|0
1638962320000|2021-12-08 11:18:40|5915.05|5915.05|5914.37|5914.37|5915.05|5915.05|5914.37|5914.37|0
1638962330000|2021-12-08 11:18:50|5915.05|5915.05|5915.05|5915.05|5915.05|5915.05|5915.05|5915.05|0
1638962370000|2021-12-08 11:19:30|5914.34|5914.34|5914.34|5914.34|5914.34|5914.34|5914.34|5914.34|0
1638962390000|2021-12-08 11:19:50|5914.22|5914.22|5914.22|5914.22|5914.22|5914.22|5914.22|5914.22|0
1638962410000|2021-12-08 11:20:10|5914.11|5914.11|5914.11|5914.11|5914.11|5914.11|5914.11|5914.11|0
1638962430000|2021-12-08 11:20:30|5914.34|5914.34|5914.34|5914.34|5914.34|5914.34|5914.34|5914.34|0
1638962440000|2021-12-08 11:20:40|5913.63|5913.63|5913.63|5913.63|5913.63|5913.63|5913.63|5913.63|0
1638962450000|2021-12-08 11:20:50|5913.75|5913.75|5913.04|5913.04|5913.75|5913.75|5913.04|5913.04|0
1638962460000|2021-12-08 11:21:00|5913.28|5913.28|5913.16|5913.16|5913.28|5913.28|5913.16|5913.16|0
1638962470000|2021-12-08 11:21:10|5912.91|5912.91|5912.3|5912.3|5912.91|5912.91|5912.05|5912.05|0
1638962480000|2021-12-08 11:21:20|5912.02|5912.02|5912.02|5912.02|5912.02|5912.02|5912.02|5912.02|0
1638962500000|2021-12-08 11:21:40|5911.77|5911.77|5911.77|5911.77|5911.77|5911.77|5911.77|5911.77|0
1638962530000|2021-12-08 11:22:10|5910.36|5910.36|5910.38|5910.38|5910.38|5910.38|5910.36|5910.36|0
1638962540000|2021-12-08 11:22:20|5909.68|5909.68|5909.68|5909.68|5909.68|5909.68|5909.68|5909.68|0
1638962570000|2021-12-08 11:22:50|5909.44|5909.44|5909.21|5909.21|5909.44|5909.44|5909.21|5909.21|0
1638962590000|2021-12-08 11:23:10|5907.8|5907.8|5907.27|5907.27|5907.8|5907.8|5907.27|5907.27|0
1638962600000|2021-12-08 11:23:20|5905.15|5905.15|5904.54|5904.54|5905.15|5905.15|5904.54|5904.54|0
1638962620000|2021-12-08 11:23:40|5904.29|5904.29|5904.04|5904.04|5904.29|5904.29|5904.04|5904.04|0
1638962640000|2021-12-08 11:24:00|5904.74|5904.74|5905.33|5905.33|5905.33|5905.33|5903.57|5903.57|0
1638962650000|2021-12-08 11:24:10|5904.63|5904.63|5903.92|5903.92|5904.63|5904.63|5903.92|5903.92|0
1638962670000|2021-12-08 11:24:30|5904.15|5904.15|5904.15|5904.15|5904.15|5904.15|5904.15|5904.15|0
1638962700000|2021-12-08 11:25:00|5903.48|5903.48|5903.48|5903.48|5903.48|5903.48|5903.48|5903.48|0
1638962740000|2021-12-08 11:25:40|5902.73|5902.73|5902.61|5902.61|5902.73|5902.73|5902.61|5902.61|0
1638962760000|2021-12-08 11:26:00|5902.86|5902.86|5902.86|5902.86|5902.86|5902.86|5902.86|5902.86|0
1638962820000|2021-12-08 11:27:00|5902.16|5902.16|5901.45|5901.45|5902.16|5902.16|5901.45|5901.45|0
1638962850000|2021-12-08 11:27:30|5902.16|5902.16|5902.16|5902.16|5902.16|5902.16|5902.16|5902.16|0
1638962900000|2021-12-08 11:28:20|5902.86|5902.86|5902.86|5902.86|5902.86|5902.86|5902.86|5902.86|0
1638962920000|2021-12-08 11:28:40|5902.63|5902.63|5902.63|5902.63|5902.63|5902.63|5902.63|5902.63|0
1638962940000|2021-12-08 11:29:00|5901.92|5901.92|5901.22|5901.22|5901.92|5901.92|5901.22|5901.22|0
1638962950000|2021-12-08 11:29:10|5901.1|5901.1|5901.1|5901.1|5901.1|5901.1|5901.1|5901.1|0
1638962990000|2021-12-08 11:29:50|5900.87|5900.87|5900.87|5900.87|5900.87|5900.87|5900.87|5900.87|0
1638963000000|2021-12-08 11:30:00|5900.62|5900.62|5900.62|5900.62|5900.62|5900.62|5900.62|5900.62|0
1638963020000|2021-12-08 11:30:20|5900.34|5900.34|5900.34|5900.34|5900.34|5900.34|5900.34|5900.34|0
1638963040000|2021-12-08 11:30:40|5899.63|5899.63|5899.63|5899.63|5899.63|5899.63|5899.63|5899.63|0
1638963100000|2021-12-08 11:31:40|5898.93|5898.93|5898.93|5898.93|5898.93|5898.93|5898.93|5898.93|0
1638963110000|2021-12-08 11:31:50|5898.68|5898.68|5899.38|5899.38|5899.38|5899.38|5898.68|5898.68|0
1638963130000|2021-12-08 11:32:10|5899.73|5899.73|5899.97|5899.97|5899.97|5899.97|5899.73|5899.73|0
1638963140000|2021-12-08 11:32:20|5898.56|5898.56|5898.81|5898.81|5898.81|5898.81|5898.56|5898.56|0
1638963150000|2021-12-08 11:32:30|5898.53|5898.53|5898.53|5898.53|5898.53|5898.53|5898.53|5898.53|0
1638963180000|2021-12-08 11:33:00|5898.28|5898.28|5898.28|5898.28|5898.28|5898.28|5898.28|5898.28|0
1638963200000|2021-12-08 11:33:20|5898.04|5898.04|5898.04|5898.04|5898.04|5898.04|5898.04|5898.04|0
1638963250000|2021-12-08 11:34:10|5897.93|5897.93|5897.93|5897.93|5897.93|5897.93|5897.93|5897.93|0
1638963300000|2021-12-08 11:35:00|5897.58|5897.58|5897.58|5897.58|5897.58|5897.58|5897.58|5897.58|0
1638963320000|2021-12-08 11:35:20|5896.87|5896.87|5896.87|5896.87|5896.87|5896.87|5896.87|5896.87|0
1638963340000|2021-12-08 11:35:40|5896.16|5896.16|5895.83|5895.83|5896.87|5896.87|5895.83|5895.83|0
1638963360000|2021-12-08 11:36:00|5897.24|5897.24|5897.24|5897.24|5897.24|5897.24|5897.24|5897.24|0
1638963370000|2021-12-08 11:36:10|5896.53|5896.53|5896.53|5896.53|5896.53|5896.53|5896.53|5896.53|0
1638963390000|2021-12-08 11:36:30|5896.87|5896.87|5897.58|5897.58|5897.58|5897.58|5896.87|5896.87|0
1638963400000|2021-12-08 11:36:40|5897.69|5897.69|5897.69|5897.69|5897.69|5897.69|5897.69|5897.69|0
1638963410000|2021-12-08 11:36:50|5897.81|5897.81|5898.16|5898.16|5898.16|5898.16|5897.81|5897.81|0
1638963420000|2021-12-08 11:37:00|5898.51|5898.51|5898.51|5898.51|5898.51|5898.51|5898.51|5898.51|0
1638963430000|2021-12-08 11:37:10|5898.39|5898.39|5898.39|5898.39|5898.39|5898.39|5898.39|5898.39|0
1638963450000|2021-12-08 11:37:30|5898.98|5898.98|5898.98|5898.98|5898.98|5898.98|5898.98|5898.98|0
1638963470000|2021-12-08 11:37:50|5899.23|5899.23|5899.23|5899.23|5899.23|5899.23|5899.23|5899.23|0
1638963480000|2021-12-08 11:38:00|5899.48|5899.48|5899.48|5899.48|5899.48|5899.48|5899.48|5899.48|0
1638963500000|2021-12-08 11:38:20|5900.18|5900.18|5902.3|5902.3|5902.3|5902.3|5900.18|5900.18|0
1638963520000|2021-12-08 11:38:40|5903.01|5903.01|5903.01|5903.01|5903.01|5903.01|5903.01|5903.01|0
1638963590000|2021-12-08 11:39:50|5902.76|5902.76|5902.76|5902.76|5902.76|5902.76|5902.76|5902.76|0
1638963610000|2021-12-08 11:40:10|5901.35|5901.35|5902.76|5902.76|5902.76|5902.76|5901.35|5901.35|0
1638963620000|2021-12-08 11:40:20|5903.46|5903.46|5904.17|5904.17|5904.17|5904.17|5903.46|5903.46|0
1638963650000|2021-12-08 11:40:50|5902.76|5902.76|5903.46|5903.46|5903.46|5903.46|5902.76|5902.76|0
1638963660000|2021-12-08 11:41:00|5903.21|5903.21|5903.21|5903.21|5903.21|5903.21|5903.21|5903.21|0
1638963720000|2021-12-08 11:42:00|5903.1|5903.1|5903.1|5903.1|5903.1|5903.1|5903.1|5903.1|0
1638963730000|2021-12-08 11:42:10|5902.39|5902.39|5901.69|5901.69|5902.39|5902.39|5901.69|5901.69|0
1638963740000|2021-12-08 11:42:20|5900.98|5900.98|5900.27|5900.27|5901.69|5901.69|5900.27|5900.27|0
1638963760000|2021-12-08 11:42:40|5900.39|5900.39|5900.39|5900.39|5900.39|5900.39|5900.39|5900.39|0
1638963770000|2021-12-08 11:42:50|5900.62|5900.62|5900.62|5900.62|5900.62|5900.62|5900.62|5900.62|0
1638963780000|2021-12-08 11:43:00|5900.35|5900.35|5900.35|5900.35|5900.35|5900.35|5900.35|5900.35|0
1638963790000|2021-12-08 11:43:10|5899.64|5899.64|5899.64|5899.64|5899.64|5899.64|5899.64|5899.64|0
1638963830000|2021-12-08 11:43:50|5899.36|5899.36|5899.36|5899.36|5899.36|5899.36|5899.36|5899.36|0
1638963900000|2021-12-08 11:45:00|5897.24|5897.24|5895.24|5895.24|5897.24|5897.24|5895.24|5895.24|0
1638963910000|2021-12-08 11:45:10|5894.99|5894.99|5894.75|5894.75|5894.99|5894.99|5894.75|5894.75|0
1638963920000|2021-12-08 11:45:20|5894.86|5894.86|5895.1|5895.1|5895.1|5895.1|5894.86|5894.86|0
1638963930000|2021-12-08 11:45:30|5895.34|5895.34|5895.34|5895.34|5895.34|5895.34|5895.34|5895.34|0
1638963940000|2021-12-08 11:45:40|5895.59|5895.59|5896.93|5896.93|5897.18|5897.18|5895.59|5895.59|0
1638963950000|2021-12-08 11:45:50|5896.59|5896.59|5897.18|5897.18|5897.18|5897.18|5895.18|5895.18|0
1638963960000|2021-12-08 11:46:00|5897.89|5897.89|5902.01|5902.01|5902.37|5902.37|5897.18|5897.18|0
1638963970000|2021-12-08 11:46:10|5901.31|5901.31|5900.69|5900.69|5902.01|5902.01|5900.69|5900.69|0
1638963980000|2021-12-08 11:46:20|5898.66|5898.66|5898.66|5898.66|5898.66|5898.66|5898.66|5898.66|0
1638963990000|2021-12-08 11:46:30|5897.71|5897.71|5897.71|5897.71|5897.71|5897.71|5897.71|5897.71|0
1638964000000|2021-12-08 11:46:40|5897.37|5897.37|5897.12|5897.12|5898.08|5898.08|5897.12|5897.12|0
1638964010000|2021-12-08 11:46:50|5896.42|5896.42|5895|5895|5896.42|5896.42|5894.3|5894.3|0
1638964020000|2021-12-08 11:47:00|5895.24|5895.24|5894.9|5894.9|5895.24|5895.24|5894.9|5894.9|0
1638964030000|2021-12-08 11:47:10|5893.65|5893.65|5893.65|5893.65|5893.65|5893.65|5893.65|5893.65|0
1638964040000|2021-12-08 11:47:20|5892.24|5892.24|5892.36|5892.36|5892.36|5892.36|5892.24|5892.24|0
1638964050000|2021-12-08 11:47:30|5892.08|5892.08|5891.15|5891.15|5892.08|5892.08|5891.14|5891.14|0
1638964070000|2021-12-08 11:47:50|5892.57|5892.57|5893.15|5893.15|5893.15|5893.15|5892.57|5892.57|0
1638964080000|2021-12-08 11:48:00|5892.44|5892.44|5892.08|5892.08|5892.78|5892.78|5892.08|5892.08|0
1638964090000|2021-12-08 11:48:10|5892.42|5892.42|5893.12|5893.12|5893.12|5893.12|5892.42|5892.42|0
1638964100000|2021-12-08 11:48:20|5892.42|5892.42|5892.42|5892.42|5892.42|5892.42|5892.42|5892.42|0
1638964110000|2021-12-08 11:48:30|5893.12|5893.12|5891.74|5891.74|5893.12|5893.12|5891.74|5891.74|0
1638964120000|2021-12-08 11:48:40|5893.15|5893.15|5893.15|5893.15|5893.15|5893.15|5893.15|5893.15|0
1638964130000|2021-12-08 11:48:50|5893.49|5893.49|5893.49|5893.49|5893.49|5893.49|5893.49|5893.49|0
1638964150000|2021-12-08 11:49:10|5892.78|5892.78|5891.46|5891.46|5892.78|5892.78|5891.46|5891.46|0
1638964170000|2021-12-08 11:49:30|5890.78|5890.78|5890.78|5890.78|5890.78|5890.78|5890.53|5890.53|0
1638964190000|2021-12-08 11:49:50|5891.13|5891.13|5890.11|5890.11|5891.13|5891.13|5890.11|5890.11|0
1638964200000|2021-12-08 11:50:00|5888.7|5888.7|5886.63|5886.63|5888.7|5888.7|5886.63|5886.63|0
1638964230000|2021-12-08 11:50:30|5886.88|5886.88|5887.59|5887.59|5887.59|5887.59|5886.88|5886.88|0
1638964240000|2021-12-08 11:50:40|5888.29|5888.29|5888.97|5888.97|5888.97|5888.97|5888.29|5888.29|0
1638964260000|2021-12-08 11:51:00|5888.74|5888.74|5888.4|5888.4|5888.74|5888.74|5888.4|5888.4|0
1638964270000|2021-12-08 11:51:10|5888.12|5888.12|5888.12|5888.12|5888.12|5888.12|5888.12|5888.12|0
1638964290000|2021-12-08 11:51:30|5887.77|5887.77|5887.77|5887.77|5887.77|5887.77|5887.77|5887.77|0
1638964310000|2021-12-08 11:51:50|5888.02|5888.02|5889.34|5889.34|5889.34|5889.34|5888.02|5888.02|0
1638964320000|2021-12-08 11:52:00|5889.23|5889.23|5889.23|5889.23|5889.23|5889.23|5889.23|5889.23|0
1638964330000|2021-12-08 11:52:10|5888.95|5888.95|5888.95|5888.95|5888.95|5888.95|5888.95|5888.95|0
1638964380000|2021-12-08 11:53:00|5888.83|5888.83|5888.6|5888.6|5888.83|5888.83|5888.6|5888.6|0
1638964410000|2021-12-08 11:53:30|5888.88|5888.88|5889.49|5889.49|5889.49|5889.49|5888.88|5888.88|0
1638964420000|2021-12-08 11:53:40|5890.2|5890.2|5890.47|5890.47|5890.47|5890.47|5890.2|5890.2|0
1638964440000|2021-12-08 11:54:00|5890.59|5890.59|5890.71|5890.71|5890.71|5890.71|5890.59|5890.59|0
1638964450000|2021-12-08 11:54:10|5890.83|5890.83|5892.12|5892.12|5892.12|5892.12|5890.71|5890.71|0
1638964460000|2021-12-08 11:54:20|5892.83|5892.83|5892.83|5892.83|5892.83|5892.83|5892.83|5892.83|0
1638964500000|2021-12-08 11:55:00|5892.55|5892.55|5892.55|5892.55|5892.55|5892.55|5892.55|5892.55|0
1638964530000|2021-12-08 11:55:30|5892.78|5892.78|5892.78|5892.78|5892.78|5892.78|5892.78|5892.78|0
1638964540000|2021-12-08 11:55:40|5892.44|5892.44|5892.44|5892.44|5892.44|5892.44|5892.44|5892.44|0
1638964550000|2021-12-08 11:55:50|5891.03|5891.03|5891.03|5891.03|5891.03|5891.03|5891.03|5891.03|0
1638964560000|2021-12-08 11:56:00|5891.74|5891.74|5891.74|5891.74|5891.74|5891.74|5891.74|5891.74|0
1638964570000|2021-12-08 11:56:10|5891.5|5891.5|5890.55|5890.55|5891.5|5891.5|5890.55|5890.55|0
1638964580000|2021-12-08 11:56:20|5889.84|5889.84|5890.55|5890.55|5890.55|5890.55|5889.84|5889.84|0
1638964590000|2021-12-08 11:56:30|5890.27|5890.27|5890.27|5890.27|5890.27|5890.27|5890.27|5890.27|0
1638964600000|2021-12-08 11:56:40|5889.77|5889.77|5889.77|5889.77|5889.77|5889.77|5889.77|5889.77|0
1638964610000|2021-12-08 11:56:50|5889.42|5889.42|5889.42|5889.42|5889.42|5889.42|5889.42|5889.42|0
1638964620000|2021-12-08 11:57:00|5889.17|5889.17|5889.17|5889.17|5889.17|5889.17|5889.17|5889.17|0
1638964630000|2021-12-08 11:57:10|5889.75|5889.75|5889.75|5889.75|5889.75|5889.75|5889.75|5889.75|0
1638964650000|2021-12-08 11:57:30|5889.51|5889.51|5889.26|5889.26|5889.51|5889.51|5889.26|5889.26|0
1638964670000|2021-12-08 11:57:50|5889.01|5889.01|5888.65|5888.65|5889.01|5889.01|5888.65|5888.65|0
1638964680000|2021-12-08 11:58:00|5888.32|5888.32|5888.32|5888.32|5888.32|5888.32|5888.32|5888.32|0
1638964690000|2021-12-08 11:58:10|5888.08|5888.08|5888.08|5888.08|5888.08|5888.08|5888.08|5888.08|0
1638964700000|2021-12-08 11:58:20|5887.85|5887.85|5888.2|5888.2|5888.2|5888.2|5887.85|5887.85|0
1638964730000|2021-12-08 11:58:50|5887.85|5887.85|5888.2|5888.2|5888.2|5888.2|5887.85|5887.85|0
1638964740000|2021-12-08 11:59:00|5888.45|5888.45|5888.45|5888.45|5888.45|5888.45|5888.45|5888.45|0
1638964760000|2021-12-08 11:59:20|5888.09|5888.09|5888.09|5888.09|5888.09|5888.09|5888.09|5888.09|0
1638964790000|2021-12-08 11:59:50|5887.86|5887.86|5886.93|5886.93|5887.86|5887.86|5886.93|5886.93|0
1638964800000|2021-12-08 12:00:00|5886.57|5886.57|5887.04|5887.04|5887.04|5887.04|5886.57|5886.57|0
1638964810000|2021-12-08 12:00:10|5887.75|5887.75|5887.75|5887.75|5887.75|5887.75|5887.75|5887.75|0
1638964820000|2021-12-08 12:00:20|5888|5888|5888|5888|5888|5888|5888|5888|0
1638964830000|2021-12-08 12:00:30|5888.33|5888.33|5891.9|5891.9|5891.9|5891.9|5888.33|5888.33|0
1638964840000|2021-12-08 12:00:40|5892.15|5892.15|5893.36|5893.36|5893.36|5893.36|5892.15|5892.15|0
1638964850000|2021-12-08 12:00:50|5894.17|5894.17|5895|5895|5895.45|5895.45|5894.04|5894.04|0
1638964860000|2021-12-08 12:01:00|5894.29|5894.29|5894.29|5894.29|5894.29|5894.29|5894.29|5894.29|0
1638964880000|2021-12-08 12:01:20|5894.63|5894.63|5894.63|5894.63|5894.63|5894.63|5894.63|5894.63|0
1638964890000|2021-12-08 12:01:30|5894.86|5894.86|5896.28|5896.28|5896.28|5896.28|5894.86|5894.86|0
1638964920000|2021-12-08 12:02:00|5896.83|5896.83|5897.18|5897.18|5897.18|5897.18|5896.83|5896.83|0
1638964930000|2021-12-08 12:02:10|5896.48|5896.48|5897.18|5897.18|5897.18|5897.18|5896.48|5896.48|0
1638964940000|2021-12-08 12:02:20|5897.43|5897.43|5897.43|5897.43|5898.14|5898.14|5897.43|5897.43|0
1638964980000|2021-12-08 12:03:00|5897.55|5897.55|5897.43|5897.43|5897.55|5897.55|5897.43|5897.43|0
1638964990000|2021-12-08 12:03:10|5896.73|5896.73|5896.73|5896.73|5896.73|5896.73|5896.73|5896.73|0
1638965000000|2021-12-08 12:03:20|5896.02|5896.02|5895.77|5895.77|5896.02|5896.02|5895.77|5895.77|0
1638965010000|2021-12-08 12:03:30|5895.07|5895.07|5895.74|5895.74|5895.74|5895.74|5895.07|5895.07|0
1638965020000|2021-12-08 12:03:40|5895.98|5895.98|5896.68|5896.68|5896.68|5896.68|5895.98|5895.98|0
1638965030000|2021-12-08 12:03:50|5897.39|5897.39|5897.96|5897.96|5897.96|5897.96|5897.39|5897.39|0
1638965040000|2021-12-08 12:04:00|5898.46|5898.46|5898.46|5898.46|5898.46|5898.46|5898.46|5898.46|0
1638965050000|2021-12-08 12:04:10|5897.75|5897.75|5897.75|5897.75|5897.75|5897.75|5897.75|5897.75|0
1638965100000|2021-12-08 12:05:00|5898.12|5898.12|5898.12|5898.12|5898.12|5898.12|5898.12|5898.12|0
1638965140000|2021-12-08 12:05:40|5898.35|5898.35|5898.35|5898.35|5898.35|5898.35|5898.35|5898.35|0
1638965150000|2021-12-08 12:05:50|5898.85|5898.85|5898.85|5898.85|5898.85|5898.85|5898.85|5898.85|0
1638965160000|2021-12-08 12:06:00|5899.56|5899.56|5899.44|5899.44|5899.56|5899.56|5899.44|5899.44|0
1638965170000|2021-12-08 12:06:10|5899.32|5899.32|5899.32|5899.32|5899.32|5899.32|5899.32|5899.32|0
1638965210000|2021-12-08 12:06:50|5899.88|5899.88|5899.88|5899.88|5899.88|5899.88|5899.88|5899.88|0
1638965220000|2021-12-08 12:07:00|5899.76|5899.76|5899.06|5899.06|5900.47|5900.47|5899.06|5899.06|0
1638965230000|2021-12-08 12:07:10|5898.94|5898.94|5898.94|5898.94|5898.94|5898.94|5898.94|5898.94|0
1638965250000|2021-12-08 12:07:30|5898.69|5898.69|5898.44|5898.44|5898.69|5898.69|5898.44|5898.44|0
1638965310000|2021-12-08 12:08:30|5898.56|5898.56|5898.56|5898.56|5898.56|5898.56|5898.56|5898.56|0
1638965340000|2021-12-08 12:09:00|5897.86|5897.86|5897.86|5897.86|5897.86|5897.86|5897.86|5897.86|0
1638965360000|2021-12-08 12:09:20|5897.61|5897.61|5897.61|5897.61|5897.61|5897.61|5897.61|5897.61|0
1638965380000|2021-12-08 12:09:40|5897.49|5897.49|5897.49|5897.49|5897.49|5897.49|5897.49|5897.49|0
1638965390000|2021-12-08 12:09:50|5897.84|5897.84|5897.49|5897.49|5897.84|5897.84|5897.49|5897.49|0
1638965470000|2021-12-08 12:11:10|5897.14|5897.14|5897.14|5897.14|5897.14|5897.14|5897.14|5897.14|0
1638965490000|2021-12-08 12:11:30|5897.02|5897.02|5896.57|5896.57|5897.27|5897.27|5896.57|5896.57|0
1638965500000|2021-12-08 12:11:40|5897.27|5897.27|5896.99|5896.99|5897.27|5897.27|5896.99|5896.99|0
1638965530000|2021-12-08 12:12:10|5897.7|5897.7|5897.7|5897.7|5897.7|5897.7|5897.7|5897.7|0
1638965540000|2021-12-08 12:12:20|5897.36|5897.36|5897.36|5897.36|5897.36|5897.36|5897.36|5897.36|0
1638965580000|2021-12-08 12:13:00|5897.11|5897.11|5897.11|5897.11|5897.11|5897.11|5897.11|5897.11|0
1638965630000|2021-12-08 12:13:50|5897.45|5897.45|5897.45|5897.45|5897.45|5897.45|5897.45|5897.45|0
1638965650000|2021-12-08 12:14:10|5896.77|5896.77|5896.77|5896.77|5896.77|5896.77|5896.77|5896.77|0
1638965660000|2021-12-08 12:14:20|5897.02|5897.02|5897.02|5897.02|5897.02|5897.02|5897.02|5897.02|0
1638965700000|2021-12-08 12:15:00|5896.32|5896.32|5896.55|5896.55|5896.55|5896.55|5896.32|5896.32|0
1638965710000|2021-12-08 12:15:10|5896.2|5896.2|5896.2|5896.2|5896.2|5896.2|5896.2|5896.2|0
1638965770000|2021-12-08 12:16:10|5896.55|5896.55|5896.55|5896.55|5896.55|5896.55|5896.55|5896.55|0
1638965780000|2021-12-08 12:16:20|5896.67|5896.67|5896.67|5896.67|5896.67|5896.67|5896.67|5896.67|0
1638965800000|2021-12-08 12:16:40|5897.01|5897.01|5896.76|5896.76|5897.01|5897.01|5896.76|5896.76|0
1638965820000|2021-12-08 12:17:00|5896.51|5896.51|5896.51|5896.51|5896.51|5896.51|5896.51|5896.51|0
1638965890000|2021-12-08 12:18:10|5896.75|5896.75|5898.16|5898.16|5898.16|5898.16|5896.75|5896.75|0
1638965920000|2021-12-08 12:18:40|5896.04|5896.04|5896.75|5896.75|5896.75|5896.75|5896.04|5896.04|0
1638965950000|2021-12-08 12:19:10|5896.39|5896.39|5896.75|5896.75|5896.75|5896.75|5896.39|5896.39|0
1638965970000|2021-12-08 12:19:30|5896.04|5896.04|5896.04|5896.04|5896.04|5896.04|5896.04|5896.04|0
1638966020000|2021-12-08 12:20:20|5897.45|5897.45|5898.16|5898.16|5898.16|5898.16|5897.45|5897.45|0
1638966030000|2021-12-08 12:20:30|5897.8|5897.8|5897.8|5897.8|5897.8|5897.8|5897.8|5897.8|0
1638966070000|2021-12-08 12:21:10|5898.16|5898.16|5898.16|5898.16|5898.16|5898.16|5898.16|5898.16|0
1638966090000|2021-12-08 12:21:30|5898.86|5898.86|5898.86|5898.86|5898.86|5898.86|5898.86|5898.86|0
1638966100000|2021-12-08 12:21:40|5900.27|5900.27|5900.27|5900.27|5900.27|5900.27|5900.27|5900.27|0
1638966120000|2021-12-08 12:22:00|5899.57|5899.57|5900.27|5900.27|5900.27|5900.27|5899.57|5899.57|0
1638966150000|2021-12-08 12:22:30|5898.86|5898.86|5898.16|5898.16|5898.86|5898.86|5898.16|5898.16|0
1638966160000|2021-12-08 12:22:40|5897.45|5897.45|5897.45|5897.45|5897.45|5897.45|5897.45|5897.45|0
1638966230000|2021-12-08 12:23:50|5897.1|5897.1|5896.76|5896.76|5897.1|5897.1|5896.76|5896.76|0
1638966250000|2021-12-08 12:24:10|5896.48|5896.48|5896.48|5896.48|5896.48|5896.48|5896.48|5896.48|0
1638966270000|2021-12-08 12:24:30|5896.84|5896.84|5896.48|5896.48|5896.84|5896.84|5896.48|5896.48|0
1638966290000|2021-12-08 12:24:50|5896.23|5896.23|5896.48|5896.48|5896.48|5896.48|5896.13|5896.13|0
1638966360000|2021-12-08 12:26:00|5896.14|5896.14|5896.14|5896.14|5896.14|5896.14|5896.14|5896.14|0
1638966380000|2021-12-08 12:26:20|5895.79|5895.79|5896.14|5896.14|5896.14|5896.14|5895.79|5895.79|0
1638966390000|2021-12-08 12:26:30|5895.79|5895.79|5895.91|5895.91|5896.14|5896.14|5895.56|5895.56|0
1638966400000|2021-12-08 12:26:40|5895.44|5895.44|5895.44|5895.44|5895.44|5895.44|5895.44|5895.44|0
1638966410000|2021-12-08 12:26:50|5894.74|5894.74|5894.74|5894.74|5894.74|5894.74|5894.74|5894.74|0
1638966460000|2021-12-08 12:27:40|5894.5|5894.5|5894.5|5894.5|5894.5|5894.5|5894.5|5894.5|0
1638966490000|2021-12-08 12:28:10|5895.92|5895.92|5897.58|5897.58|5897.58|5897.58|5895.92|5895.92|0
1638966500000|2021-12-08 12:28:20|5898.25|5898.25|5897.83|5897.83|5898.25|5898.25|5897.55|5897.55|0
1638966540000|2021-12-08 12:29:00|5897.12|5897.12|5897.12|5897.12|5897.12|5897.12|5897.12|5897.12|0
1638966560000|2021-12-08 12:29:20|5897.47|5897.47|5897.47|5897.47|5897.47|5897.47|5897.47|5897.47|0
1638966580000|2021-12-08 12:29:40|5897.59|5897.59|5897.7|5897.7|5897.7|5897.7|5897.59|5897.59|0
1638966590000|2021-12-08 12:29:50|5897.94|5897.94|5897.94|5897.94|5897.94|5897.94|5897.94|5897.94|0
1638966600000|2021-12-08 12:30:00|5897.69|5897.69|5897.35|5897.35|5897.69|5897.69|5897.35|5897.35|0
1638966610000|2021-12-08 12:30:10|5897|5897|5897|5897|5897|5897|5897|5897|0
1638966620000|2021-12-08 12:30:20|5897.11|5897.11|5897.11|5897.11|5897.11|5897.11|5897.11|5897.11|0
1638966640000|2021-12-08 12:30:40|5897.23|5897.23|5897.23|5897.23|5897.23|5897.23|5897.23|5897.23|0
1638966650000|2021-12-08 12:30:50|5897.73|5897.73|5897.73|5897.73|5897.73|5897.73|5897.73|5897.73|0
1638966660000|2021-12-08 12:31:00|5897.48|5897.48|5897.73|5897.73|5897.73|5897.73|5897.48|5897.48|0
1638966670000|2021-12-08 12:31:10|5898.08|5898.08|5899.04|5899.04|5899.04|5899.04|5898.08|5898.08|0
1638966730000|2021-12-08 12:32:10|5899.38|5899.38|5899.38|5899.38|5899.38|5899.38|5899.38|5899.38|0
1638966810000|2021-12-08 12:33:30|5899.13|5899.13|5899.13|5899.13|5899.13|5899.13|5899.13|5899.13|0
1638966860000|2021-12-08 12:34:20|5899.38|5899.38|5899.38|5899.38|5899.38|5899.38|5899.38|5899.38|0
1638966900000|2021-12-08 12:35:00|5898.36|5898.36|5898.11|5898.11|5898.36|5898.36|5897.4|5897.4|0
1638966930000|2021-12-08 12:35:30|5897.4|5897.4|5897.07|5897.07|5897.4|5897.4|5897.07|5897.07|0
1638966950000|2021-12-08 12:35:50|5897.4|5897.4|5897.4|5897.4|5897.4|5897.4|5897.4|5897.4|0
1638966990000|2021-12-08 12:36:30|5898.11|5898.11|5897.16|5897.16|5898.11|5898.11|5897.16|5897.16|0
1638967010000|2021-12-08 12:36:50|5897.86|5897.86|5897.86|5897.86|5897.86|5897.86|5897.86|5897.86|0
1638967080000|2021-12-08 12:38:00|5897.16|5897.16|5897.16|5897.16|5897.16|5897.16|5896.45|5896.45|0
1638967090000|2021-12-08 12:38:10|5896.82|5896.82|5896.82|5896.82|5896.82|5896.82|5896.82|5896.82|0
1638967220000|2021-12-08 12:40:20|5897.52|5897.52|5897.86|5897.86|5897.86|5897.86|5897.52|5897.52|0
1638967320000|2021-12-08 12:42:00|5897.52|5897.52|5897.52|5897.52|5897.52|5897.52|5897.52|5897.52|0
1638967360000|2021-12-08 12:42:40|5897.06|5897.06|5896.94|5896.94|5897.06|5897.06|5895.53|5895.53|0
1638967440000|2021-12-08 12:44:00|5896.69|5896.69|5896.69|5896.69|5896.69|5896.69|5896.69|5896.69|0
1638967460000|2021-12-08 12:44:20|5896.57|5896.57|5896.57|5896.57|5896.57|5896.57|5896.34|5896.34|0
1638967470000|2021-12-08 12:44:30|5896.29|5896.29|5896.29|5896.29|5896.29|5896.29|5896.29|5896.29|0
1638967480000|2021-12-08 12:44:40|5896.41|5896.41|5896.41|5896.41|5896.41|5896.41|5896.41|5896.41|0
1638967490000|2021-12-08 12:44:50|5896.13|5896.13|5896.13|5896.13|5896.13|5896.13|5896.13|5896.13|0
1638967560000|2021-12-08 12:46:00|5896.81|5896.81|5896.81|5896.81|5896.81|5896.81|5896.81|5896.81|0
1638967620000|2021-12-08 12:47:00|5896.13|5896.13|5896.13|5896.13|5896.13|5896.13|5896.13|5896.13|0
1638967630000|2021-12-08 12:47:10|5894.72|5894.72|5894.72|5894.72|5894.72|5894.72|5894.72|5894.72|0
1638967640000|2021-12-08 12:47:20|5895.06|5895.06|5895.06|5895.06|5895.06|5895.06|5895.06|5895.06|0
1638967670000|2021-12-08 12:47:50|5894.72|5894.72|5894.72|5894.72|5894.72|5894.72|5894.72|5894.72|0
1638967690000|2021-12-08 12:48:10|5894.38|5894.38|5894.38|5894.38|5894.38|5894.38|5894.38|5894.38|0
1638967740000|2021-12-08 12:49:00|5893.7|5893.7|5893.7|5893.7|5893.7|5893.7|5893.7|5893.7|0
1638967770000|2021-12-08 12:49:30|5893.35|5893.35|5893.35|5893.35|5893.35|5893.35|5893.35|5893.35|0
1638967800000|2021-12-08 12:50:00|5894.76|5894.76|5894.06|5894.06|5894.76|5894.76|5894.06|5894.06|0
1638967810000|2021-12-08 12:50:10|5893.83|5893.83|5893.83|5893.83|5893.83|5893.83|5893.83|5893.83|0
1638967860000|2021-12-08 12:51:00|5894.53|5894.53|5894.53|5894.53|5894.53|5894.53|5894.53|5894.53|0
1638967880000|2021-12-08 12:51:20|5893.83|5893.83|5893.83|5893.83|5893.83|5893.83|5893.83|5893.83|0
1638967900000|2021-12-08 12:51:40|5893.49|5893.49|5893.49|5893.49|5893.49|5893.49|5893.49|5893.49|0
1638967910000|2021-12-08 12:51:50|5894.19|5894.19|5893.49|5893.49|5894.19|5894.19|5893.49|5893.49|0
1638967940000|2021-12-08 12:52:20|5893.83|5893.83|5893.83|5893.83|5893.83|5893.83|5893.83|5893.83|0
1638968000000|2021-12-08 12:53:20|5894.53|5894.53|5894.53|5894.53|5894.53|5894.53|5894.53|5894.53|0
1638968030000|2021-12-08 12:53:50|5893.83|5893.83|5893.83|5893.83|5893.83|5893.83|5893.83|5893.83|0
1638968040000|2021-12-08 12:54:00|5893.55|5893.55|5893.55|5893.55|5893.55|5893.55|5893.55|5893.55|0
1638968050000|2021-12-08 12:54:10|5893.43|5893.43|5893.43|5893.43|5893.43|5893.43|5893.43|5893.43|0
1638968060000|2021-12-08 12:54:20|5893.68|5893.68|5893.68|5893.68|5893.68|5893.68|5893.68|5893.68|0
1638968090000|2021-12-08 12:54:50|5893.56|5893.56|5893.56|5893.56|5893.56|5893.56|5893.56|5893.56|0
1638968120000|2021-12-08 12:55:20|5893.9|5893.9|5894.24|5894.24|5894.24|5894.24|5893.9|5893.9|0
1638968130000|2021-12-08 12:55:30|5893.53|5893.53|5892.12|5892.12|5893.53|5893.53|5892.12|5892.12|0
1638968140000|2021-12-08 12:55:40|5891.42|5891.42|5891.42|5891.42|5891.42|5891.42|5891.42|5891.42|0
1638968160000|2021-12-08 12:56:00|5890.71|5890.71|5890.71|5890.71|5890.71|5890.71|5890.71|5890.71|0
1638968170000|2021-12-08 12:56:10|5891.42|5891.42|5891.42|5891.42|5891.42|5891.42|5891.42|5891.42|0
1638968190000|2021-12-08 12:56:30|5890.71|5890.71|5890.71|5890.71|5890.71|5890.71|5890.71|5890.71|0
1638968240000|2021-12-08 12:57:20|5891.42|5891.42|5891.42|5891.42|5891.42|5891.42|5891.42|5891.42|0
1638968280000|2021-12-08 12:58:00|5890.71|5890.71|5890.71|5890.71|5890.71|5890.71|5890.71|5890.71|0
1638968310000|2021-12-08 12:58:30|5890.96|5890.96|5890.96|5890.96|5890.96|5890.96|5890.96|5890.96|0
1638968340000|2021-12-08 12:59:00|5891.31|5891.31|5891.65|5891.65|5891.65|5891.65|5891.31|5891.31|0
1638968380000|2021-12-08 12:59:40|5891.31|5891.31|5891.31|5891.31|5891.31|5891.31|5891.31|5891.31|0
1638968400000|2021-12-08 13:00:00|5891.99|5891.99|5891.99|5891.99|5891.99|5891.99|5891.99|5891.99|0
1638968410000|2021-12-08 13:00:10|5891.75|5891.75|5891.75|5891.75|5891.75|5891.75|5891.75|5891.75|0
1638968460000|2021-12-08 13:01:00|5891.41|5891.41|5891.41|5891.41|5891.41|5891.41|5891.41|5891.41|0
1638968540000|2021-12-08 13:02:20|5891.14|5891.14|5891.14|5891.14|5891.14|5891.14|5891.14|5891.14|0
1638968650000|2021-12-08 13:04:10|5890.64|5890.64|5890.64|5890.64|5890.64|5890.64|5890.64|5890.64|0
1638968750000|2021-12-08 13:05:50|5890.3|5890.3|5889.59|5889.59|5890.3|5890.3|5889.59|5889.59|0
1638968760000|2021-12-08 13:06:00|5890.3|5890.3|5890.3|5890.3|5890.3|5890.3|5890.3|5890.3|0
1638968780000|2021-12-08 13:06:20|5889.96|5889.96|5889.96|5889.96|5889.96|5889.96|5889.96|5889.96|0
1638968790000|2021-12-08 13:06:30|5889.62|5889.62|5889.62|5889.62|5889.62|5889.62|5889.62|5889.62|0
1638968800000|2021-12-08 13:06:40|5888.92|5888.92|5888.92|5888.92|5888.92|5888.92|5888.92|5888.92|0
1638968810000|2021-12-08 13:06:50|5888.68|5888.68|5888.33|5888.33|5888.68|5888.68|5888.33|5888.33|0
1638968860000|2021-12-08 13:07:40|5889.04|5889.04|5889.04|5889.04|5889.04|5889.04|5889.04|5889.04|0
1638968910000|2021-12-08 13:08:30|5889.74|5889.74|5889.74|5889.74|5889.74|5889.74|5889.74|5889.74|0
1638968950000|2021-12-08 13:09:10|5889.99|5889.99|5890.47|5890.47|5890.47|5890.47|5889.99|5889.99|0
1638968990000|2021-12-08 13:09:50|5891.18|5891.18|5890.47|5890.47|5891.18|5891.18|5890.47|5890.47|0
1638969000000|2021-12-08 13:10:00|5890.23|5890.23|5890.23|5890.23|5890.23|5890.23|5890.23|5890.23|0
1638969110000|2021-12-08 13:11:50|5890.56|5890.56|5890.56|5890.56|5890.56|5890.56|5890.56|5890.56|0
1638969130000|2021-12-08 13:12:10|5890.23|5890.23|5890.23|5890.23|5890.23|5890.23|5890.23|5890.23|0
1638969170000|2021-12-08 13:12:50|5891.64|5891.64|5890.23|5890.23|5891.64|5891.64|5890.23|5890.23|0
1638969240000|2021-12-08 13:14:00|5890.69|5890.69|5889.99|5889.99|5890.69|5890.69|5889.99|5889.99|0
1638969260000|2021-12-08 13:14:20|5889.65|5889.65|5889.65|5889.65|5889.65|5889.65|5889.65|5889.65|0
1638969270000|2021-12-08 13:14:30|5888.94|5888.94|5888.24|5888.24|5888.94|5888.94|5888.24|5888.24|0
1638969330000|2021-12-08 13:15:30|5888.57|5888.57|5888.57|5888.57|5888.57|5888.57|5888.57|5888.57|0
1638969440000|2021-12-08 13:17:20|5890.33|5890.33|5890.33|5890.33|5890.33|5890.33|5890.33|5890.33|0
1638969550000|2021-12-08 13:19:10|5889.74|5889.74|5889.74|5889.74|5889.74|5889.74|5889.74|5889.74|0
1638969580000|2021-12-08 13:19:40|5889.4|5889.4|5889.4|5889.4|5889.4|5889.4|5889.4|5889.4|0
1638969610000|2021-12-08 13:20:10|5889.52|5889.52|5889.52|5889.52|5889.52|5889.52|5889.52|5889.52|0
1638969670000|2021-12-08 13:21:10|5889.17|5889.17|5888.89|5888.89|5889.17|5889.17|5888.89|5888.89|0
1638969780000|2021-12-08 13:23:00|5888.39|5888.39|5887.64|5887.64|5888.39|5888.39|5887.64|5887.64|0
1638969810000|2021-12-08 13:23:30|5887.36|5887.36|5887.36|5887.36|5887.36|5887.36|5887.36|5887.36|0
1638969820000|2021-12-08 13:23:40|5887.03|5887.03|5887.03|5887.03|5887.03|5887.03|5887.03|5887.03|0
1638969840000|2021-12-08 13:24:00|5886.68|5886.68|5886.68|5886.68|5886.68|5886.68|5886.68|5886.68|0
1638969930000|2021-12-08 13:25:30|5886.33|5886.33|5886.68|5886.68|5886.68|5886.68|5885.97|5885.97|0
1638969960000|2021-12-08 13:26:00|5886.93|5886.93|5887.63|5887.63|5887.63|5887.63|5886.93|5886.93|0
1638970020000|2021-12-08 13:27:00|5887.91|5887.91|5887.91|5887.91|5887.91|5887.91|5887.91|5887.91|0
1638970080000|2021-12-08 13:28:00|5888.62|5888.62|5888.62|5888.62|5888.62|5888.62|5888.62|5888.62|0
1638970090000|2021-12-08 13:28:10|5887.91|5887.91|5887.91|5887.91|5887.91|5887.91|5887.91|5887.91|0
1638970110000|2021-12-08 13:28:30|5888.62|5888.62|5887.91|5887.91|5888.62|5888.62|5887.91|5887.91|0
1638970120000|2021-12-08 13:28:40|5887.57|5887.57|5889.26|5889.26|5889.26|5889.26|5887.57|5887.57|0
1638970170000|2021-12-08 13:29:30|5889.38|5889.38|5889.38|5889.38|5889.38|5889.38|5889.38|5889.38|0
1638970180000|2021-12-08 13:29:40|5889.13|5889.13|5889.13|5889.13|5889.13|5889.13|5889.13|5889.13|0
1638970240000|2021-12-08 13:30:40|5888.43|5888.43|5887.72|5887.72|5888.43|5888.43|5887.72|5887.72|0
1638970350000|2021-12-08 13:32:30|5887.49|5887.49|5887.49|5887.49|5887.49|5887.49|5887.49|5887.49|0
1638970370000|2021-12-08 13:32:50|5886.78|5886.78|5887.49|5887.49|5887.49|5887.49|5886.78|5886.78|0
1638970390000|2021-12-08 13:33:10|5886.78|5886.78|5887.5|5887.5|5887.5|5887.5|5886.78|5886.78|0
1638970430000|2021-12-08 13:33:50|5886.08|5886.08|5887.5|5887.5|5887.5|5887.5|5886.08|5886.08|0
1638970450000|2021-12-08 13:34:10|5887.16|5887.16|5887.16|5887.16|5887.16|5887.16|5887.16|5887.16|0
1638970470000|2021-12-08 13:34:30|5886.92|5886.92|5887.6|5887.6|5887.6|5887.6|5886.92|5886.92|0
1638970500000|2021-12-08 13:35:00|5886.92|5886.92|5885.7|5885.7|5886.92|5886.92|5885.7|5885.7|0
1638970530000|2021-12-08 13:35:30|5885.37|5885.37|5885.37|5885.37|5885.37|5885.37|5885.37|5885.37|0
1638970550000|2021-12-08 13:35:50|5885.72|5885.72|5885.72|5885.72|5885.72|5885.72|5885.72|5885.72|0
1638970560000|2021-12-08 13:36:00|5885.97|5885.97|5885.72|5885.72|5885.97|5885.97|5885.72|5885.72|0
1638970570000|2021-12-08 13:36:10|5886.42|5886.42|5886.42|5886.42|5886.42|5886.42|5886.42|5886.42|0
1638970580000|2021-12-08 13:36:20|5886.92|5886.92|5887.17|5887.17|5887.17|5887.17|5886.92|5886.92|0
1638970590000|2021-12-08 13:36:30|5887.51|5887.51|5887.79|5887.79|5887.79|5887.79|5887.51|5887.51|0
1638970620000|2021-12-08 13:37:00|5888.04|5888.04|5888.04|5888.04|5888.04|5888.04|5888.04|5888.04|0
1638970630000|2021-12-08 13:37:10|5888.29|5888.29|5888.29|5888.29|5888.29|5888.29|5888.29|5888.29|0
1638970640000|2021-12-08 13:37:20|5888.96|5888.96|5888.96|5888.96|5888.96|5888.96|5888.96|5888.96|0
1638970660000|2021-12-08 13:37:40|5889.21|5889.21|5889.46|5889.46|5889.46|5889.46|5889.21|5889.21|0
1638970700000|2021-12-08 13:38:20|5889.21|5889.21|5889.21|5889.21|5889.21|5889.21|5889.21|5889.21|0
1638970730000|2021-12-08 13:38:50|5888.96|5888.96|5888.96|5888.96|5888.96|5888.96|5888.96|5888.96|0
1638970750000|2021-12-08 13:39:10|5889.21|5889.21|5889.21|5889.21|5889.21|5889.21|5889.21|5889.21|0
1638970760000|2021-12-08 13:39:20|5889.46|5889.46|5889.46|5889.46|5889.71|5889.71|5889.46|5889.46|0
1638970770000|2021-12-08 13:39:30|5889.71|5889.71|5889.71|5889.71|5889.71|5889.71|5889.46|5889.46|0
1638970780000|2021-12-08 13:39:40|5889.96|5889.96|5889.96|5889.96|5889.96|5889.96|5889.96|5889.96|0
1638970790000|2021-12-08 13:39:50|5890.21|5890.21|5890.21|5890.21|5890.21|5890.21|5890.21|5890.21|0
1638970800000|2021-12-08 13:40:00|5889.87|5889.87|5890.21|5890.21|5890.55|5890.55|5889.87|5889.87|0
1638970810000|2021-12-08 13:40:10|5889.71|5889.71|5889.71|5889.71|5889.71|5889.71|5889.71|5889.71|0
1638970820000|2021-12-08 13:40:20|5889.96|5889.96|5889.96|5889.96|5889.96|5889.96|5889.96|5889.96|0
1638970830000|2021-12-08 13:40:30|5889.71|5889.71|5890.19|5890.19|5890.19|5890.19|5889.46|5889.46|0
1638970860000|2021-12-08 13:41:00|5890.31|5890.31|5890.31|5890.31|5890.31|5890.31|5890.31|5890.31|0
1638970890000|2021-12-08 13:41:30|5889.81|5889.81|5889.11|5889.11|5889.81|5889.81|5889.11|5889.11|0
1638970940000|2021-12-08 13:42:20|5889.35|5889.35|5889.35|5889.35|5889.35|5889.35|5889.35|5889.35|0
1638970980000|2021-12-08 13:43:00|5889.6|5889.6|5889.6|5889.6|5889.6|5889.6|5889.6|5889.6|0
1638970990000|2021-12-08 13:43:10|5889.35|5889.35|5889.35|5889.35|5889.35|5889.35|5888.86|5888.86|0
1638971000000|2021-12-08 13:43:20|5889.6|5889.6|5889.6|5889.6|5889.6|5889.6|5889.6|5889.6|0
1638971010000|2021-12-08 13:43:30|5888.9|5888.9|5888.56|5888.56|5888.9|5888.9|5888.31|5888.31|0
1638971020000|2021-12-08 13:43:40|5888.9|5888.9|5889.15|5889.15|5889.15|5889.15|5888.9|5888.9|0
1638971030000|2021-12-08 13:43:50|5889.4|5889.4|5889.4|5889.4|5889.4|5889.4|5889.4|5889.4|0
1638971100000|2021-12-08 13:45:00|5890.1|5890.1|5891.46|5891.46|5891.46|5891.46|5890.1|5890.1|0
1638971110000|2021-12-08 13:45:10|5890.49|5890.49|5889.91|5889.91|5890.49|5890.49|5889.91|5889.91|0
1638971120000|2021-12-08 13:45:20|5890.16|5890.16|5891.18|5891.18|5891.18|5891.18|5890.16|5890.16|0
1638971130000|2021-12-08 13:45:30|5890.93|5890.93|5890.93|5890.93|5890.93|5890.93|5890.93|5890.93|0
1638971150000|2021-12-08 13:45:50|5890.68|5890.68|5890.68|5890.68|5890.68|5890.68|5890.68|5890.68|0
1638971160000|2021-12-08 13:46:00|5890.43|5890.43|5890.43|5890.43|5890.43|5890.43|5890.43|5890.43|0
1638971170000|2021-12-08 13:46:10|5889.73|5889.73|5889.73|5889.73|5889.73|5889.73|5889.73|5889.73|0
1638971180000|2021-12-08 13:46:20|5888.98|5888.98|5888.4|5888.4|5888.98|5888.98|5888.4|5888.4|0
1638971240000|2021-12-08 13:47:20|5889.1|5889.1|5889.1|5889.1|5889.1|5889.1|5889.1|5889.1|0
1638971280000|2021-12-08 13:48:00|5888.77|5888.77|5888.77|5888.77|5888.77|5888.77|5888.77|5888.77|0
1638971300000|2021-12-08 13:48:20|5889.01|5889.01|5889.26|5889.26|5889.26|5889.26|5889.01|5889.01|0
1638971370000|2021-12-08 13:49:30|5889.6|5889.6|5889.6|5889.6|5889.6|5889.6|5889.6|5889.6|0
1638971380000|2021-12-08 13:49:40|5889.95|5889.95|5889.95|5889.95|5889.95|5889.95|5889.95|5889.95|0
1638971430000|2021-12-08 13:50:30|5890.45|5890.45|5890.45|5890.45|5890.45|5890.45|5890.45|5890.45|0
1638971460000|2021-12-08 13:51:00|5890.2|5890.2|5890.2|5890.2|5890.2|5890.2|5890.2|5890.2|0
1638971500000|2021-12-08 13:51:40|5890.43|5890.43|5890.1|5890.1|5890.55|5890.55|5890.1|5890.1|0
1638971570000|2021-12-08 13:52:50|5889.6|5889.6|5889.04|5889.04|5889.6|5889.6|5889.04|5889.04|0
1638971590000|2021-12-08 13:53:10|5888.7|5888.7|5888.7|5888.7|5888.7|5888.7|5888.7|5888.7|0
1638971610000|2021-12-08 13:53:30|5888.58|5888.58|5888.25|5888.25|5888.58|5888.58|5888.25|5888.25|0
1638971650000|2021-12-08 13:54:10|5888.13|5888.13|5888.13|5888.13|5888.13|5888.13|5888.13|5888.13|0
1638971660000|2021-12-08 13:54:20|5887.42|5887.42|5887.42|5887.42|5887.42|5887.42|5887.42|5887.42|0
1638971680000|2021-12-08 13:54:40|5886.72|5886.72|5886.72|5886.72|5886.72|5886.72|5886.72|5886.72|0
1638971700000|2021-12-08 13:55:00|5887.17|5887.17|5887.17|5887.17|5887.17|5887.17|5887.17|5887.17|0
1638971710000|2021-12-08 13:55:10|5887.06|5887.06|5887.06|5887.06|5887.06|5887.06|5887.06|5887.06|0
1638971730000|2021-12-08 13:55:30|5886.35|5886.35|5886.35|5886.35|5886.35|5886.35|5886.35|5886.35|0
1638971740000|2021-12-08 13:55:40|5886.47|5886.47|5886.47|5886.47|5886.47|5886.47|5886.47|5886.47|0
1638971750000|2021-12-08 13:55:50|5887.17|5887.17|5887.42|5887.42|5887.42|5887.42|5887.17|5887.17|0
1638971780000|2021-12-08 13:56:20|5887.76|5887.76|5887.76|5887.76|5887.76|5887.76|5887.76|5887.76|0
1638971880000|2021-12-08 13:58:00|5888.47|5888.47|5888.47|5888.47|5888.47|5888.47|5888.47|5888.47|0
1638971920000|2021-12-08 13:58:40|5888.81|5888.81|5888.81|5888.81|5888.81|5888.81|5888.81|5888.81|0
1638971980000|2021-12-08 13:59:40|5888.47|5888.47|5887.76|5887.76|5888.47|5888.47|5887.76|5887.76|0
1638971990000|2021-12-08 13:59:50|5888.47|5888.47|5888.47|5888.47|5888.47|5888.47|5888.47|5888.47|0
1638972000000|2021-12-08 14:00:00|5888.22|5888.22|5887.54|5887.54|5888.22|5888.22|5887.54|5887.54|0
1638972010000|2021-12-08 14:00:10|5887.88|5887.88|5887.88|5887.88|5887.88|5887.88|5887.88|5887.88|0
1638972030000|2021-12-08 14:00:30|5887.17|5887.17|5888.13|5888.13|5888.13|5888.13|5886.47|5886.47|0
1638972040000|2021-12-08 14:00:40|5888.88|5888.88|5888.88|5888.88|5888.88|5888.88|5888.63|5888.63|0
1638972060000|2021-12-08 14:01:00|5889.12|5889.12|5889.12|5889.12|5889.12|5889.12|5889.12|5889.12|0
1638972080000|2021-12-08 14:01:20|5888.42|5888.42|5887.25|5887.25|5888.42|5888.42|5887.01|5887.01|0
1638972090000|2021-12-08 14:01:30|5887.14|5887.14|5886.92|5886.92|5887.25|5887.25|5886.92|5886.92|0
1638972110000|2021-12-08 14:01:50|5886.67|5886.67|5886.67|5886.67|5886.67|5886.67|5886.67|5886.67|0
1638972120000|2021-12-08 14:02:00|5886.42|5886.42|5885.92|5885.92|5886.42|5886.42|5885.92|5885.92|0
1638972130000|2021-12-08 14:02:10|5885.8|5885.8|5885.31|5885.31|5885.8|5885.8|5885.31|5885.31|0
1638972160000|2021-12-08 14:02:40|5884.6|5884.6|5882.69|5882.69|5884.6|5884.6|5882.69|5882.69|0
1638972190000|2021-12-08 14:03:10|5881.99|5881.99|5881.99|5881.99|5881.99|5881.99|5881.99|5881.99|0
1638972200000|2021-12-08 14:03:20|5881.75|5881.75|5881.25|5881.25|5881.75|5881.75|5881.01|5881.01|0
1638972230000|2021-12-08 14:03:50|5880.92|5880.92|5880.92|5880.92|5880.92|5880.92|5880.92|5880.92|0
1638972250000|2021-12-08 14:04:10|5880.8|5880.8|5880.8|5880.8|5880.8|5880.8|5880.8|5880.8|0
1638972260000|2021-12-08 14:04:20|5880.68|5880.68|5880.68|5880.68|5880.68|5880.68|5879.98|5879.98|0
1638972300000|2021-12-08 14:05:00|5880.34|5880.34|5880.58|5880.58|5880.58|5880.58|5880.34|5880.34|0
1638972340000|2021-12-08 14:05:40|5880.3|5880.3|5880.3|5880.3|5880.3|5880.3|5880.3|5880.3|0
1638972350000|2021-12-08 14:05:50|5880.41|5880.41|5880.14|5880.14|5880.41|5880.41|5880.14|5880.14|0
1638972400000|2021-12-08 14:06:40|5880.02|5880.02|5880.02|5880.02|5880.02|5880.02|5880.02|5880.02|0
1638972410000|2021-12-08 14:06:50|5880.52|5880.52|5880.77|5880.77|5880.77|5880.77|5880.52|5880.52|0
1638972430000|2021-12-08 14:07:10|5880.27|5880.27|5880.52|5880.52|5880.52|5880.52|5880.27|5880.27|0
1638972530000|2021-12-08 14:08:50|5880.4|5880.4|5880.4|5880.4|5880.4|5880.4|5880.4|5880.4|0
1638972550000|2021-12-08 14:09:10|5879.69|5879.69|5879.69|5879.69|5879.69|5879.69|5878.99|5878.99|0
1638972580000|2021-12-08 14:09:40|5881.11|5881.11|5881.81|5881.81|5881.81|5881.81|5881.11|5881.11|0
1638972590000|2021-12-08 14:09:50|5882.52|5882.52|5883.22|5883.22|5883.22|5883.22|5882.52|5882.52|0
1638972650000|2021-12-08 14:10:50|5882.87|5882.87|5883.22|5883.22|5883.22|5883.22|5882.87|5882.87|0
1638972660000|2021-12-08 14:11:00|5883.11|5883.11|5883.11|5883.11|5883.11|5883.11|5883.11|5883.11|0
1638972720000|2021-12-08 14:12:00|5882.86|5882.86|5882.61|5882.61|5882.86|5882.86|5882.61|5882.61|0
1638972780000|2021-12-08 14:13:00|5882.27|5882.27|5882.27|5882.27|5882.27|5882.27|5882.27|5882.27|0
1638972840000|2021-12-08 14:14:00|5881.93|5881.93|5881.93|5881.93|5881.93|5881.93|5881.93|5881.93|0
1638972910000|2021-12-08 14:15:10|5882.27|5882.27|5882.27|5882.27|5882.27|5882.27|5882.27|5882.27|0
1638972920000|2021-12-08 14:15:20|5882.02|5882.02|5882.02|5882.02|5882.02|5882.02|5882.02|5882.02|0
1638973020000|2021-12-08 14:17:00|5881.9|5881.9|5882.24|5882.24|5882.24|5882.24|5881.9|5881.9|0
1638973170000|2021-12-08 14:19:30|5882.48|5882.48|5882.48|5882.48|5882.48|5882.48|5882.48|5882.48|0
1638973180000|2021-12-08 14:19:40|5882.13|5882.13|5882.01|5882.01|5882.13|5882.13|5882.01|5882.01|0
1638973200000|2021-12-08 14:20:00|5882.13|5882.13|5882.13|5882.13|5882.13|5882.13|5882.13|5882.13|0
1638973220000|2021-12-08 14:20:20|5882.41|5882.41|5882.74|5882.74|5882.74|5882.74|5882.41|5882.41|0
1638973240000|2021-12-08 14:20:40|5882.04|5882.04|5882.04|5882.04|5882.04|5882.04|5882.04|5882.04|0
1638973350000|2021-12-08 14:22:30|5882.27|5882.27|5882.27|5882.27|5882.27|5882.27|5882.27|5882.27|0
1638973360000|2021-12-08 14:22:40|5883.68|5883.68|5885.1|5885.1|5885.1|5885.1|5883.68|5883.68|0
1638973380000|2021-12-08 14:23:00|5885.34|5885.34|5885.34|5885.34|5885.34|5885.34|5885.34|5885.34|0
1638973390000|2021-12-08 14:23:10|5885.46|5885.46|5885.46|5885.46|5885.46|5885.46|5885.46|5885.46|0
1638973440000|2021-12-08 14:24:00|5885.23|5885.23|5885.23|5885.23|5885.23|5885.23|5885.23|5885.23|0
1638973450000|2021-12-08 14:24:10|5885.57|5885.57|5885.57|5885.57|5885.57|5885.57|5885.57|5885.57|0
1638973460000|2021-12-08 14:24:20|5885.85|5885.85|5885.85|5885.85|5885.85|5885.85|5885.49|5885.49|0
1638973540000|2021-12-08 14:25:40|5885.14|5885.14|5885.85|5885.85|5885.85|5885.85|5885.14|5885.14|0
1638973610000|2021-12-08 14:26:50|5885.96|5885.96|5885.96|5885.96|5885.96|5885.96|5885.96|5885.96|0
1638973630000|2021-12-08 14:27:10|5886.67|5886.67|5886.67|5886.67|5886.67|5886.67|5886.67|5886.67|0
1638973640000|2021-12-08 14:27:20|5886.79|5886.79|5886.79|5886.79|5886.79|5886.79|5886.79|5886.79|0
1638973680000|2021-12-08 14:28:00|5886.54|5886.54|5884.81|5884.81|5886.54|5886.54|5884.81|5884.81|0
1638973690000|2021-12-08 14:28:10|5884.54|5884.54|5883.83|5883.83|5884.54|5884.54|5883.83|5883.83|0
1638973710000|2021-12-08 14:28:30|5884.08|5884.08|5884.08|5884.08|5884.08|5884.08|5884.08|5884.08|0
1638973720000|2021-12-08 14:28:40|5883.83|5883.83|5883.83|5883.83|5883.83|5883.83|5883.83|5883.83|0
1638973740000|2021-12-08 14:29:00|5884.54|5884.54|5884.18|5884.18|5884.54|5884.54|5884.18|5884.18|0
1638973800000|2021-12-08 14:30:00|5883.83|5883.83|5883.83|5883.83|5883.83|5883.83|5883.83|5883.83|0
1638973810000|2021-12-08 14:30:10|5883.49|5883.49|5883.49|5883.49|5883.49|5883.49|5883.49|5883.49|0
1638973820000|2021-12-08 14:30:20|5883.72|5883.72|5883.02|5883.02|5883.72|5883.72|5883.02|5883.02|0
1638973840000|2021-12-08 14:30:40|5882.9|5882.9|5884.2|5884.2|5884.2|5884.2|5882.78|5882.78|0
1638973850000|2021-12-08 14:30:50|5884.31|5884.31|5884.65|5884.65|5884.65|5884.65|5884.31|5884.31|0
1638973860000|2021-12-08 14:31:00|5883.95|5883.95|5883.81|5883.81|5883.95|5883.95|5883.7|5883.7|0
1638973870000|2021-12-08 14:31:10|5885.23|5885.23|5885.23|5885.23|5885.23|5885.23|5885.23|5885.23|0
1638973880000|2021-12-08 14:31:20|5885.34|5885.34|5885.34|5885.34|5885.34|5885.34|5885.34|5885.34|0
1638973890000|2021-12-08 14:31:30|5885.58|5885.58|5885.58|5885.58|5885.58|5885.58|5885.58|5885.58|0
1638973900000|2021-12-08 14:31:40|5885.34|5885.34|5885.34|5885.34|5885.34|5885.34|5885.34|5885.34|0
1638973910000|2021-12-08 14:31:50|5886.05|5886.05|5885.68|5885.68|5886.39|5886.39|5885.68|5885.68|0
1638973930000|2021-12-08 14:32:10|5888.55|5888.55|5889.5|5889.5|5889.5|5889.5|5888.55|5888.55|0
1638973960000|2021-12-08 14:32:40|5888.79|5888.79|5888.79|5888.79|5888.79|5888.79|5888.79|5888.79|0
1638973970000|2021-12-08 14:32:50|5888.55|5888.55|5888.55|5888.55|5888.55|5888.55|5888.55|5888.55|0
1638973980000|2021-12-08 14:33:00|5887.84|5887.84|5887.84|5887.84|5887.84|5887.84|5887.84|5887.84|0
1638974000000|2021-12-08 14:33:20|5887.72|5887.72|5887.72|5887.72|5887.72|5887.72|5887.72|5887.72|0
1638974020000|2021-12-08 14:33:40|5887.02|5887.02|5885.37|5885.37|5887.02|5887.02|5885.37|5885.37|0
1638974040000|2021-12-08 14:34:00|5886.08|5886.08|5886.78|5886.78|5886.78|5886.78|5886.08|5886.08|0
1638974060000|2021-12-08 14:34:20|5886.42|5886.42|5885.46|5885.46|5886.42|5886.42|5885.46|5885.46|0
1638974080000|2021-12-08 14:34:40|5886.17|5886.17|5886.17|5886.17|5886.17|5886.17|5886.17|5886.17|0
1638974100000|2021-12-08 14:35:00|5885.46|5885.46|5884.76|5884.76|5885.46|5885.46|5884.76|5884.76|0
1638974110000|2021-12-08 14:35:10|5885.46|5885.46|5885.46|5885.46|5885.46|5885.46|5885.46|5885.46|0
1638974120000|2021-12-08 14:35:20|5885.8|5885.8|5885.8|5885.8|5885.8|5885.8|5885.8|5885.8|0
1638974130000|2021-12-08 14:35:30|5885.68|5885.68|5885.68|5885.68|5885.68|5885.68|5885.68|5885.68|0
1638974140000|2021-12-08 14:35:40|5885.34|5885.34|5885.34|5885.34|5885.34|5885.34|5885.34|5885.34|0
1638974260000|2021-12-08 14:37:40|5885.23|5885.23|5885.23|5885.23|5885.23|5885.23|5885.23|5885.23|0
1638974280000|2021-12-08 14:38:00|5885.34|5885.34|5885.34|5885.34|5885.34|5885.34|5885.34|5885.34|0
1638974290000|2021-12-08 14:38:10|5885.46|5885.46|5885.46|5885.46|5885.46|5885.46|5885.46|5885.46|0
1638974340000|2021-12-08 14:39:00|5885.23|5885.23|5884.52|5884.52|5885.23|5885.23|5884.52|5884.52|0
1638974350000|2021-12-08 14:39:10|5885.23|5885.23|5885.23|5885.23|5885.23|5885.23|5885.23|5885.23|0
1638974360000|2021-12-08 14:39:20|5884.99|5884.99|5884.99|5884.99|5884.99|5884.99|5884.99|5884.99|0
1638974370000|2021-12-08 14:39:30|5885.27|5885.27|5885.27|5885.27|5885.27|5885.27|5885.27|5885.27|0
1638974380000|2021-12-08 14:39:40|5884.99|5884.99|5884.29|5884.29|5884.99|5884.99|5884.29|5884.29|0
1638974400000|2021-12-08 14:40:00|5884.99|5884.99|5885.24|5885.24|5885.24|5885.24|5884.99|5884.99|0
1638974410000|2021-12-08 14:40:10|5885.95|5885.95|5888.23|5888.23|5888.23|5888.23|5885.95|5885.95|0
1638974440000|2021-12-08 14:40:40|5888.48|5888.48|5888.48|5888.48|5888.48|5888.48|5888.48|5888.48|0
1638974450000|2021-12-08 14:40:50|5888.83|5888.83|5889.17|5889.17|5889.17|5889.17|5888.83|5888.83|0
1638974480000|2021-12-08 14:41:20|5886.8|5886.8|5885.23|5885.23|5886.8|5886.8|5885.23|5885.23|0
1638974510000|2021-12-08 14:41:50|5884.89|5884.89|5883.93|5883.93|5884.89|5884.89|5883.93|5883.93|0
1638974530000|2021-12-08 14:42:10|5883.7|5883.7|5883.7|5883.7|5883.7|5883.7|5883.7|5883.7|0
1638974580000|2021-12-08 14:43:00|5882.99|5882.99|5882.99|5882.99|5882.99|5882.99|5882.99|5882.99|0
1638974620000|2021-12-08 14:43:40|5883.7|5883.7|5884.64|5884.64|5884.64|5884.64|5883.7|5883.7|0
1638974660000|2021-12-08 14:44:20|5885.34|5885.34|5884.36|5884.36|5885.34|5885.34|5884.36|5884.36|0
1638974670000|2021-12-08 14:44:30|5885.07|5885.07|5885.3|5885.3|5885.3|5885.3|5885.07|5885.07|0
1638974710000|2021-12-08 14:45:10|5885.18|5885.18|5885.18|5885.18|5885.18|5885.18|5885.18|5885.18|0
1638974770000|2021-12-08 14:46:10|5885.43|5885.43|5886.14|5886.14|5886.14|5886.14|5885.43|5885.43|0
1638974830000|2021-12-08 14:47:10|5886.25|5886.25|5886.25|5886.25|5886.25|5886.25|5886.25|5886.25|0
1638974840000|2021-12-08 14:47:20|5886.5|5886.5|5886.5|5886.5|5886.5|5886.5|5886.5|5886.5|0
1638974850000|2021-12-08 14:47:30|5887.21|5887.21|5887.21|5887.21|5887.21|5887.21|5887.21|5887.21|0
1638974860000|2021-12-08 14:47:40|5886.5|5886.5|5886.5|5886.5|5886.5|5886.5|5886.5|5886.5|0
1638974870000|2021-12-08 14:47:50|5885.8|5885.8|5885.09|5885.09|5885.8|5885.8|5885.09|5885.09|0
1638974880000|2021-12-08 14:48:00|5884.84|5884.84|5884.84|5884.84|5884.84|5884.84|5884.84|5884.84|0
1638974900000|2021-12-08 14:48:20|5885.55|5885.55|5885.55|5885.55|5885.55|5885.55|5885.55|5885.55|0
1638974920000|2021-12-08 14:48:40|5885.89|5885.89|5885.21|5885.21|5885.89|5885.89|5885.21|5885.21|0
1638974930000|2021-12-08 14:48:50|5885.92|5885.92|5885.21|5885.21|5885.92|5885.92|5885.21|5885.21|0
1638974960000|2021-12-08 14:49:20|5884.5|5884.5|5884.5|5884.5|5884.5|5884.5|5884.5|5884.5|0
1638974980000|2021-12-08 14:49:40|5884.16|5884.16|5884.5|5884.5|5884.5|5884.5|5884.16|5884.16|0
1638974990000|2021-12-08 14:49:50|5884.74|5884.74|5885.44|5885.44|5885.44|5885.44|5884.74|5884.74|0
1638975010000|2021-12-08 14:50:10|5885.78|5885.78|5886.03|5886.03|5886.03|5886.03|5885.78|5885.78|0
1638975020000|2021-12-08 14:50:20|5886.74|5886.74|5886.74|5886.74|5886.74|5886.74|5886.74|5886.74|0
1638975030000|2021-12-08 14:50:30|5886.03|5886.03|5886.03|5886.03|5886.03|5886.03|5886.03|5886.03|0
1638975040000|2021-12-08 14:50:40|5885.32|5885.32|5885.32|5885.32|5885.32|5885.32|5885.32|5885.32|0
1638975060000|2021-12-08 14:51:00|5886.74|5886.74|5886.03|5886.03|5886.74|5886.74|5886.03|5886.03|0
1638975090000|2021-12-08 14:51:30|5885.91|5885.91|5885.91|5885.91|5885.91|5885.91|5885.91|5885.91|0
1638975120000|2021-12-08 14:52:00|5885.67|5885.67|5885.68|5885.68|5885.68|5885.68|5885.33|5885.33|0
1638975160000|2021-12-08 14:52:40|5885.32|5885.32|5885.32|5885.32|5885.32|5885.32|5885.32|5885.32|0
1638975180000|2021-12-08 14:53:00|5884.26|5884.26|5884.97|5884.97|5884.97|5884.97|5884.26|5884.26|0
1638975190000|2021-12-08 14:53:10|5884.26|5884.26|5883.15|5883.15|5884.26|5884.26|5883.15|5883.15|0
1638975200000|2021-12-08 14:53:20|5882.9|5882.9|5881.49|5881.49|5882.9|5882.9|5881.49|5881.49|0
1638975210000|2021-12-08 14:53:30|5882.19|5882.19|5882.19|5882.19|5882.19|5882.19|5882.19|5882.19|0
1638975230000|2021-12-08 14:53:50|5881.92|5881.92|5881.92|5881.92|5881.92|5881.92|5881.92|5881.92|0
1638975240000|2021-12-08 14:54:00|5881.56|5881.56|5881.56|5881.56|5881.56|5881.56|5881.56|5881.56|0
1638975260000|2021-12-08 14:54:20|5881.92|5881.92|5881.92|5881.92|5881.92|5881.92|5881.92|5881.92|0
1638975270000|2021-12-08 14:54:30|5881.8|5881.8|5881.8|5881.8|5881.8|5881.8|5881.8|5881.8|0
1638975320000|2021-12-08 14:55:20|5882.51|5882.51|5882.51|5882.51|5882.51|5882.51|5882.51|5882.51|0
1638975330000|2021-12-08 14:55:30|5882.26|5882.26|5882.26|5882.26|5882.26|5882.26|5882.26|5882.26|0
1638975340000|2021-12-08 14:55:40|5882.96|5882.96|5882.96|5882.96|5883.67|5883.67|5882.96|5882.96|0
1638975370000|2021-12-08 14:56:10|5883.67|5883.67|5883.67|5883.67|5883.67|5883.67|5883.67|5883.67|0
1638975410000|2021-12-08 14:56:50|5883.43|5883.43|5883.43|5883.43|5883.43|5883.43|5883.43|5883.43|0
1638975440000|2021-12-08 14:57:20|5883.55|5883.55|5883.55|5883.55|5883.55|5883.55|5883.55|5883.55|0
1638975490000|2021-12-08 14:58:10|5883.2|5883.2|5883.55|5883.55|5883.55|5883.55|5883.2|5883.2|0
1638975510000|2021-12-08 14:58:30|5883.78|5883.78|5883.78|5883.78|5883.78|5883.78|5883.78|5883.78|0
1638975520000|2021-12-08 14:58:40|5883.9|5883.9|5883.9|5883.9|5883.9|5883.9|5883.9|5883.9|0
1638975540000|2021-12-08 14:59:00|5884.24|5884.24|5884.49|5884.49|5884.49|5884.49|5884.24|5884.24|0
1638975550000|2021-12-08 14:59:10|5885.2|5885.2|5885.2|5885.2|5885.2|5885.2|5885.2|5885.2|0
1638975560000|2021-12-08 14:59:20|5885.44|5885.44|5885.72|5885.72|5885.72|5885.72|5885.44|5885.44|0
1638975570000|2021-12-08 14:59:30|5886.43|5886.43|5885.72|5885.72|5886.43|5886.43|5885.72|5885.72|0
1638975580000|2021-12-08 14:59:40|5886.74|5886.74|5886.28|5886.28|5886.74|5886.74|5886.03|5886.03|0
1638975590000|2021-12-08 14:59:50|5885.93|5885.93|5885.7|5885.7|5885.93|5885.93|5885.7|5885.7|0
1638975600000|2021-12-08 15:00:00|5886.23|5886.23|5888.23|5888.23|5888.23|5888.23|5886.23|5886.23|0
1638975640000|2021-12-08 15:00:40|5887.52|5887.52|5887.52|5887.52|5887.52|5887.52|5887.52|5887.52|0
1638975650000|2021-12-08 15:00:50|5887.86|5887.86|5887.86|5887.86|5887.86|5887.86|5887.86|5887.86|0
1638975670000|2021-12-08 15:01:10|5888.44|5888.44|5888.44|5888.44|5888.44|5888.44|5888.44|5888.44|0
1638975700000|2021-12-08 15:01:40|5888.8|5888.8|5888.8|5888.8|5888.8|5888.8|5888.8|5888.8|0
1638975710000|2021-12-08 15:01:50|5889.85|5889.85|5890.56|5890.56|5890.56|5890.56|5889.85|5889.85|0
1638975740000|2021-12-08 15:02:20|5891.27|5891.27|5891.27|5891.27|5891.27|5891.27|5891.27|5891.27|0
1638975760000|2021-12-08 15:02:40|5891.76|5891.76|5891.88|5891.88|5891.88|5891.88|5891.76|5891.76|0
1638975770000|2021-12-08 15:02:50|5893.29|5893.29|5893.29|5893.29|5893.29|5893.29|5893.29|5893.29|0
1638975790000|2021-12-08 15:03:10|5893.57|5893.57|5893.57|5893.57|5893.57|5893.57|5893.57|5893.57|0
1638975830000|2021-12-08 15:03:50|5893.8|5893.8|5893.71|5893.71|5894.05|5894.05|5893.71|5893.71|0
1638975900000|2021-12-08 15:05:00|5894.3|5894.3|5894.3|5894.3|5894.3|5894.3|5894.3|5894.3|0
1638975920000|2021-12-08 15:05:20|5894.58|5894.58|5894.92|5894.92|5894.92|5894.92|5894.58|5894.58|0
1638975930000|2021-12-08 15:05:30|5895.03|5895.03|5896.01|5896.01|5897.19|5897.19|5895.03|5895.03|0
1638975940000|2021-12-08 15:05:40|5895.31|5895.31|5895.28|5895.28|5895.65|5895.65|5895.28|5895.28|0
1638975960000|2021-12-08 15:06:00|5895.96|5895.96|5894.3|5894.3|5895.96|5895.96|5894.3|5894.3|0
1638975990000|2021-12-08 15:06:30|5894.41|5894.41|5894.87|5894.87|5894.87|5894.87|5894.41|5894.41|0
1638976010000|2021-12-08 15:06:50|5895.58|5895.58|5895.58|5895.58|5895.58|5895.58|5895.58|5895.58|0
1638976020000|2021-12-08 15:07:00|5895.46|5895.46|5895.34|5895.34|5895.46|5895.46|5895.34|5895.34|0
1638976030000|2021-12-08 15:07:10|5895|5895|5895|5895|5895|5895|5894.42|5894.42|0
1638976040000|2021-12-08 15:07:20|5894.66|5894.66|5894.66|5894.66|5894.66|5894.66|5894.66|5894.66|0
1638976060000|2021-12-08 15:07:40|5894.31|5894.31|5894.78|5894.78|5894.78|5894.78|5894.31|5894.31|0
1638976080000|2021-12-08 15:08:00|5894.08|5894.08|5894.41|5894.41|5894.41|5894.41|5893.37|5893.37|0
1638976090000|2021-12-08 15:08:10|5894.66|5894.66|5894.66|5894.66|5894.66|5894.66|5894.66|5894.66|0
1638976110000|2021-12-08 15:08:30|5893.96|5893.96|5894.55|5894.55|5894.55|5894.55|5893.96|5893.96|0
1638976140000|2021-12-08 15:09:00|5894.21|5894.21|5894.21|5894.21|5894.21|5894.21|5894.21|5894.21|0
1638976160000|2021-12-08 15:09:20|5894.91|5894.91|5894.91|5894.91|5894.91|5894.91|5894.91|5894.91|0
1638976180000|2021-12-08 15:09:40|5895.62|5895.62|5895.62|5895.62|5895.62|5895.62|5895.62|5895.62|0
1638976210000|2021-12-08 15:10:10|5895.9|5895.9|5895.19|5895.19|5895.9|5895.9|5894.49|5894.49|0
1638976240000|2021-12-08 15:10:40|5895.53|5895.53|5895.53|5895.53|5895.53|5895.53|5895.53|5895.53|0
1638976270000|2021-12-08 15:11:10|5895.19|5895.19|5895.19|5895.19|5895.19|5895.19|5895.19|5895.19|0
1638976370000|2021-12-08 15:12:50|5894.96|5894.96|5894.96|5894.96|5894.96|5894.96|5894.96|5894.96|0
1638976380000|2021-12-08 15:13:00|5894.73|5894.73|5894.49|5894.49|5894.73|5894.73|5894.49|5894.49|0
1638976400000|2021-12-08 15:13:20|5894.37|5894.37|5894.37|5894.37|5894.37|5894.37|5894.37|5894.37|0
1638976420000|2021-12-08 15:13:40|5894.02|5894.02|5894.37|5894.37|5894.37|5894.37|5894.02|5894.02|0
1638976440000|2021-12-08 15:14:00|5894.13|5894.13|5894.13|5894.13|5894.13|5894.13|5894.13|5894.13|0
1638976450000|2021-12-08 15:14:10|5893.79|5893.79|5893.39|5893.39|5893.79|5893.79|5893.39|5893.39|0
1638976510000|2021-12-08 15:15:10|5893.67|5893.67|5893.92|5893.92|5893.92|5893.92|5893.67|5893.67|0
1638976520000|2021-12-08 15:15:20|5894.26|5894.26|5894.26|5894.26|5894.26|5894.26|5894.26|5894.26|0
1638976560000|2021-12-08 15:16:00|5894.96|5894.96|5896.51|5896.51|5896.51|5896.51|5894.96|5894.96|0
1638976580000|2021-12-08 15:16:20|5897.21|5897.21|5897.21|5897.21|5897.21|5897.21|5897.21|5897.21|0
1638976610000|2021-12-08 15:16:50|5896.51|5896.51|5896.17|5896.17|5896.51|5896.51|5896.17|5896.17|0
1638976620000|2021-12-08 15:17:00|5896.28|5896.28|5896.52|5896.52|5896.52|5896.52|5896.17|5896.17|0
1638976640000|2021-12-08 15:17:20|5896.86|5896.86|5896.86|5896.86|5896.86|5896.86|5896.86|5896.86|0
1638976710000|2021-12-08 15:18:30|5897.09|5897.09|5897.09|5897.09|5897.09|5897.09|5897.09|5897.09|0
1638976720000|2021-12-08 15:18:40|5896.84|5896.84|5896.84|5896.84|5896.84|5896.84|5896.84|5896.84|0
1638976740000|2021-12-08 15:19:00|5896.14|5896.14|5894.72|5894.72|5896.14|5896.14|5894.72|5894.72|0
1638976760000|2021-12-08 15:19:20|5893.77|5893.77|5892.84|5892.84|5893.77|5893.77|5892.84|5892.84|0
1638976800000|2021-12-08 15:20:00|5893.18|5893.18|5893.18|5893.18|5893.18|5893.18|5893.18|5893.18|0
1638976810000|2021-12-08 15:20:10|5892.9|5892.9|5892.9|5892.9|5892.9|5892.9|5892.9|5892.9|0
1638976830000|2021-12-08 15:20:30|5893.61|5893.61|5894.04|5894.04|5894.04|5894.04|5892.9|5892.9|0
1638976880000|2021-12-08 15:21:20|5893.7|5893.7|5893.45|5893.45|5893.7|5893.7|5893.45|5893.45|0
1638976890000|2021-12-08 15:21:30|5892.74|5892.74|5890.74|5890.74|5892.74|5892.74|5890.74|5890.74|0
1638976900000|2021-12-08 15:21:40|5889.33|5889.33|5889.33|5889.33|5889.33|5889.33|5889.33|5889.33|0
1638976960000|2021-12-08 15:22:40|5890.04|5890.04|5889.33|5889.33|5890.04|5890.04|5889.33|5889.33|0
1638976970000|2021-12-08 15:22:50|5889.08|5889.08|5889.08|5889.08|5889.08|5889.08|5889.08|5889.08|0
1638976980000|2021-12-08 15:23:00|5888.83|5888.83|5888.83|5888.83|5888.83|5888.83|5888.83|5888.83|0
1638977040000|2021-12-08 15:24:00|5888.6|5888.6|5888.6|5888.6|5888.6|5888.6|5888.6|5888.6|0
1638977090000|2021-12-08 15:24:50|5889.31|5889.31|5889.31|5889.31|5889.31|5889.31|5889.31|5889.31|0
1638977110000|2021-12-08 15:25:10|5888.95|5888.95|5888.72|5888.72|5888.95|5888.95|5888.6|5888.6|0
1638977140000|2021-12-08 15:25:40|5888.6|5888.6|5888.72|5888.72|5888.72|5888.72|5888.6|5888.6|0
1638977230000|2021-12-08 15:27:10|5889.42|5889.42|5888.72|5888.72|5889.42|5889.42|5888.72|5888.72|0
1638977310000|2021-12-08 15:28:30|5888.38|5888.38|5889.08|5889.08|5889.08|5889.08|5888.38|5888.38|0
1638977340000|2021-12-08 15:29:00|5888.38|5888.38|5888.73|5888.73|5889.08|5889.08|5888.38|5888.38|0
1638977350000|2021-12-08 15:29:10|5888.38|5888.38|5888.62|5888.62|5888.73|5888.73|5888.03|5888.03|0
1638977370000|2021-12-08 15:29:30|5887.91|5887.91|5888.03|5888.03|5888.03|5888.03|5887.91|5887.91|0
1638977390000|2021-12-08 15:29:50|5888.73|5888.73|5888.73|5888.73|5888.73|5888.73|5888.73|5888.73|0
1638977410000|2021-12-08 15:30:10|5888.98|5888.98|5888.98|5888.98|5888.98|5888.98|5888.98|5888.98|0
1638977420000|2021-12-08 15:30:20|5888.73|5888.73|5888.73|5888.73|5888.73|5888.73|5888.73|5888.73|0
1638977490000|2021-12-08 15:31:30|5888.85|5888.85|5888.85|5888.85|5888.85|5888.85|5888.85|5888.85|0
1638977600000|2021-12-08 15:33:20|5889.2|5889.2|5889.2|5889.2|5889.2|5889.2|5889.2|5889.2|0
1638977610000|2021-12-08 15:33:30|5888.71|5888.71|5888.35|5888.35|5889.06|5889.06|5888.35|5888.35|0
1638977620000|2021-12-08 15:33:40|5888.12|5888.12|5888.12|5888.12|5888.12|5888.12|5888.12|5888.12|0
1638977670000|2021-12-08 15:34:30|5888.47|5888.47|5888.47|5888.47|5888.47|5888.47|5888.47|5888.47|0
1638977680000|2021-12-08 15:34:40|5888.35|5888.35|5888.71|5888.71|5888.71|5888.71|5888|5888|0
1638977710000|2021-12-08 15:35:10|5888.46|5888.46|5888.46|5888.46|5888.46|5888.46|5888.46|5888.46|0
1638977760000|2021-12-08 15:36:00|5888.58|5888.58|5888.58|5888.58|5888.58|5888.58|5888.58|5888.58|0
1638977770000|2021-12-08 15:36:10|5888.22|5888.22|5888.58|5888.58|5888.58|5888.58|5887.87|5887.87|0
1638977780000|2021-12-08 15:36:20|5888.81|5888.81|5888.81|5888.81|5888.81|5888.81|5888.81|5888.81|0
1638977790000|2021-12-08 15:36:30|5888.1|5888.1|5888.47|5888.47|5888.47|5888.47|5888.1|5888.1|0
1638977810000|2021-12-08 15:36:50|5888.7|5888.7|5888.7|5888.7|5888.7|5888.7|5888.7|5888.7|0
1638977840000|2021-12-08 15:37:20|5887.78|5887.78|5885.77|5885.77|5887.78|5887.78|5885.42|5885.42|0
1638977850000|2021-12-08 15:37:30|5885.49|5885.49|5885.49|5885.49|5885.84|5885.84|5885.14|5885.14|0
1638977860000|2021-12-08 15:37:40|5885.14|5885.14|5885.14|5885.14|5885.14|5885.14|5885.14|5885.14|0
1638977870000|2021-12-08 15:37:50|5885.49|5885.49|5885.14|5885.14|5885.49|5885.49|5885.14|5885.14|0
1638977930000|2021-12-08 15:38:50|5885.84|5885.84|5885.84|5885.84|5885.84|5885.84|5885.14|5885.14|0
1638978040000|2021-12-08 15:40:40|5885.6|5885.6|5885.6|5885.6|5885.6|5885.6|5885.6|5885.6|0
1638978050000|2021-12-08 15:40:50|5885.36|5885.36|5885.25|5885.25|5885.36|5885.36|5885.25|5885.25|0
1638978060000|2021-12-08 15:41:00|5885.36|5885.36|5885.36|5885.36|5885.36|5885.36|5885.36|5885.36|0
1638978070000|2021-12-08 15:41:10|5885.01|5885.01|5885.36|5885.36|5885.36|5885.36|5885.01|5885.01|0
1638978140000|2021-12-08 15:42:20|5885.01|5885.01|5885.01|5885.01|5885.01|5885.01|5885.01|5885.01|0
1638978150000|2021-12-08 15:42:30|5885.36|5885.36|5885.72|5885.72|5885.72|5885.72|5885.36|5885.36|0
1638978220000|2021-12-08 15:43:40|5885.36|5885.36|5885.36|5885.36|5885.36|5885.36|5885.36|5885.36|0
1638978250000|2021-12-08 15:44:10|5885.72|5885.72|5886.07|5886.07|5886.07|5886.07|5885.72|5885.72|0
1638978290000|2021-12-08 15:44:50|5886.18|5886.18|5886.18|5886.18|5886.18|5886.18|5886.18|5886.18|0
1638978310000|2021-12-08 15:45:10|5885.83|5885.83|5886.18|5886.18|5886.18|5886.18|5885.83|5885.83|0
1638978320000|2021-12-08 15:45:20|5885.48|5885.48|5886.54|5886.54|5886.54|5886.54|5885.48|5885.48|0
1638978330000|2021-12-08 15:45:30|5886.18|5886.18|5886.18|5886.18|5886.18|5886.18|5886.18|5886.18|0
1638978340000|2021-12-08 15:45:40|5886.89|5886.89|5886.18|5886.18|5886.89|5886.89|5886.18|5886.18|0
1638978350000|2021-12-08 15:45:50|5886.43|5886.43|5886.43|5886.43|5886.43|5886.43|5886.43|5886.43|0
1638978370000|2021-12-08 15:46:10|5887.14|5887.14|5887.14|5887.14|5887.14|5887.14|5887.14|5887.14|0
1638978440000|2021-12-08 15:47:20|5887.49|5887.49|5887.49|5887.49|5887.49|5887.49|5887.49|5887.49|0
1638978490000|2021-12-08 15:48:10|5887.26|5887.26|5887.26|5887.26|5887.26|5887.26|5887.26|5887.26|0
1638978550000|2021-12-08 15:49:10|5887.6|5887.6|5887.6|5887.6|5887.6|5887.6|5887.6|5887.6|0
1638978580000|2021-12-08 15:49:40|5887.95|5887.95|5889.36|5889.36|5889.36|5889.36|5887.95|5887.95|0
1638978600000|2021-12-08 15:50:00|5888.66|5888.66|5888.66|5888.66|5888.66|5888.66|5888.66|5888.66|0
1638978650000|2021-12-08 15:50:50|5887.95|5887.95|5887.24|5887.24|5887.95|5887.95|5887.24|5887.24|0
1638978660000|2021-12-08 15:51:00|5887.6|5887.6|5887.48|5887.48|5887.6|5887.6|5887.24|5887.24|0
1638978680000|2021-12-08 15:51:20|5887.36|5887.36|5886.91|5886.91|5887.36|5887.36|5886.91|5886.91|0
1638978710000|2021-12-08 15:51:50|5886.79|5886.79|5886.67|5886.67|5886.79|5886.79|5886.67|5886.67|0
1638978720000|2021-12-08 15:52:00|5885.97|5885.97|5885.97|5885.97|5885.97|5885.97|5885.97|5885.97|0
1638978730000|2021-12-08 15:52:10|5885.26|5885.26|5885.26|5885.26|5885.97|5885.97|5885.26|5885.26|0
1638978740000|2021-12-08 15:52:20|5885.97|5885.97|5885.97|5885.97|5885.97|5885.97|5885.97|5885.97|0
1638978770000|2021-12-08 15:52:50|5885.26|5885.26|5885.97|5885.97|5885.97|5885.97|5885.26|5885.26|0
1638978790000|2021-12-08 15:53:10|5885.63|5885.63|5885.39|5885.39|5885.63|5885.63|5885.39|5885.39|0
1638978800000|2021-12-08 15:53:20|5885.74|5885.74|5885.74|5885.74|5885.74|5885.74|5885.74|5885.74|0
1638978830000|2021-12-08 15:53:50|5885.39|5885.39|5885.39|5885.39|5885.39|5885.39|5885.39|5885.39|0
1638978850000|2021-12-08 15:54:10|5884.69|5884.69|5884.69|5884.69|5884.69|5884.69|5884.69|5884.69|0
1638978870000|2021-12-08 15:54:30|5884.8|5884.8|5884.8|5884.8|5884.8|5884.8|5884.8|5884.8|0
1638978920000|2021-12-08 15:55:20|5884.69|5884.69|5884.69|5884.69|5884.69|5884.69|5884.69|5884.69|0
1638978940000|2021-12-08 15:55:40|5883.98|5883.98|5883.98|5883.98|5883.98|5883.98|5883.98|5883.98|0
1638978950000|2021-12-08 15:55:50|5883.73|5883.73|5883.96|5883.96|5884.44|5884.44|5883.03|5883.03|0
1638978990000|2021-12-08 15:56:30|5881.84|5881.84|5881.84|5881.84|5881.84|5881.84|5881.84|5881.84|0
1638979000000|2021-12-08 15:56:40|5882.54|5882.54|5880.3|5880.3|5882.54|5882.54|5880.3|5880.3|0
1638979010000|2021-12-08 15:56:50|5880.05|5880.05|5880.05|5880.05|5880.05|5880.05|5880.05|5880.05|0
1638979020000|2021-12-08 15:57:00|5880.28|5880.28|5880.16|5880.16|5880.28|5880.28|5880.16|5880.16|0
1638979030000|2021-12-08 15:57:10|5880.05|5880.05|5880.05|5880.05|5880.05|5880.05|5879.34|5879.34|0
1638979040000|2021-12-08 15:57:20|5879.34|5879.34|5879.34|5879.34|5879.34|5879.34|5879.34|5879.34|0
1638979070000|2021-12-08 15:57:50|5880.05|5880.05|5879.46|5879.46|5880.05|5880.05|5879.46|5879.46|0
1638979090000|2021-12-08 15:58:10|5879.11|5879.11|5878.75|5878.75|5879.11|5879.11|5878.75|5878.75|0
1638979100000|2021-12-08 15:58:20|5879.11|5879.11|5879.11|5879.11|5879.11|5879.11|5879.11|5879.11|0
1638979110000|2021-12-08 15:58:30|5879.36|5879.36|5879.24|5879.24|5879.36|5879.36|5879.24|5879.24|0
1638979140000|2021-12-08 15:59:00|5879.12|5879.12|5879.12|5879.12|5879.12|5879.12|5879.12|5879.12|0
1638979160000|2021-12-08 15:59:20|5878.77|5878.77|5878.77|5878.77|5878.77|5878.77|5878.77|5878.77|0
1638979170000|2021-12-08 15:59:30|5879.12|5879.12|5879.48|5879.48|5879.48|5879.48|5879.12|5879.12|0
1638979200000|2021-12-08 16:00:00|5879.75|5879.75|5879.87|5879.87|5879.87|5879.87|5879.75|5879.75|0
1638979230000|2021-12-08 16:00:30|5880.1|5880.1|5880.1|5880.1|5880.1|5880.1|5880.1|5880.1|0
1638979260000|2021-12-08 16:01:00|5880.44|5880.44|5880.44|5880.44|5880.44|5880.44|5880.44|5880.44|0
1638979290000|2021-12-08 16:01:30|5881.15|5881.15|5881.15|5881.15|5881.15|5881.15|5881.15|5881.15|0
1638979320000|2021-12-08 16:02:00|5881.5|5881.5|5881.5|5881.5|5881.5|5881.5|5881.5|5881.5|0
1638979330000|2021-12-08 16:02:10|5881.15|5881.15|5881.15|5881.15|5881.15|5881.15|5881.15|5881.15|0
1638979340000|2021-12-08 16:02:20|5880.81|5880.81|5880.81|5880.81|5880.81|5880.81|5880.81|5880.81|0
1638979390000|2021-12-08 16:03:10|5881.52|5881.52|5881.52|5881.52|5881.52|5881.52|5881.52|5881.52|0
1638979420000|2021-12-08 16:03:40|5880.81|5880.81|5880.81|5880.81|5880.81|5880.81|5880.81|5880.81|0
1638979440000|2021-12-08 16:04:00|5880.53|5880.53|5880.41|5880.41|5880.77|5880.77|5880.18|5880.18|0
1638979460000|2021-12-08 16:04:20|5879|5879|5879.71|5879.71|5879.71|5879.71|5879|5879|0
1638979480000|2021-12-08 16:04:40|5879.46|5879.46|5879.21|5879.21|5879.46|5879.46|5879.21|5879.21|0
1638979490000|2021-12-08 16:04:50|5878.96|5878.96|5878.96|5878.96|5878.96|5878.96|5878.96|5878.96|0
1638979550000|2021-12-08 16:05:50|5878.84|5878.84|5878.84|5878.84|5878.84|5878.84|5878.84|5878.84|0
1638979560000|2021-12-08 16:06:00|5878.56|5878.56|5878.56|5878.56|5878.56|5878.56|5878.56|5878.56|0
1638979570000|2021-12-08 16:06:10|5877.86|5877.86|5877.86|5877.86|5877.86|5877.86|5877.86|5877.86|0
1638979580000|2021-12-08 16:06:20|5877.52|5877.52|5877.52|5877.52|5877.52|5877.52|5877.52|5877.52|0
1638979630000|2021-12-08 16:07:10|5877.64|5877.64|5877.64|5877.64|5877.64|5877.64|5877.64|5877.64|0
1638979650000|2021-12-08 16:07:30|5878.59|5878.59|5878.13|5878.13|5878.59|5878.59|5877.88|5877.88|0
1638979670000|2021-12-08 16:07:50|5878.38|5878.38|5878.38|5878.38|5878.38|5878.38|5878.38|5878.38|0
1638979700000|2021-12-08 16:08:20|5879.79|5879.79|5879.79|5879.79|5879.79|5879.79|5879.79|5879.79|0
1638979760000|2021-12-08 16:09:20|5880.5|5880.5|5880.75|5880.75|5880.75|5880.75|5880.5|5880.5|0
1638979780000|2021-12-08 16:09:40|5880.25|5880.25|5880|5880|5880.25|5880.25|5880|5880|0
1638979810000|2021-12-08 16:10:10|5879.3|5879.3|5879.3|5879.3|5879.3|5879.3|5879.3|5879.3|0
1638979860000|2021-12-08 16:11:00|5879.41|5879.41|5879.76|5879.76|5879.76|5879.76|5879.41|5879.41|0
1638979900000|2021-12-08 16:11:40|5880.26|5880.26|5879.55|5879.55|5880.26|5880.26|5879.55|5879.55|0
1638979910000|2021-12-08 16:11:50|5880.26|5880.26|5880.26|5880.26|5880.26|5880.26|5880.26|5880.26|0
1638979950000|2021-12-08 16:12:30|5880.76|5880.76|5880.76|5880.76|5880.76|5880.76|5880.76|5880.76|0
1638979960000|2021-12-08 16:12:40|5882.17|5882.17|5882.17|5882.17|5882.17|5882.17|5882.17|5882.17|0
1638979970000|2021-12-08 16:12:50|5881.46|5881.46|5881.46|5881.46|5881.46|5881.46|5881.46|5881.46|0
1638979980000|2021-12-08 16:13:00|5881.8|5881.8|5881.1|5881.1|5881.8|5881.8|5881.1|5881.1|0
1638979990000|2021-12-08 16:13:10|5882.51|5882.51|5882.51|5882.51|5882.51|5882.51|5882.51|5882.51|0
1638980020000|2021-12-08 16:13:40|5882.63|5882.63|5882.86|5882.86|5882.86|5882.86|5882.63|5882.63|0
1638980040000|2021-12-08 16:14:00|5883.2|5883.2|5883.2|5883.2|5883.2|5883.2|5883.2|5883.2|0
1638980090000|2021-12-08 16:14:50|5883.08|5883.08|5883.2|5883.2|5883.2|5883.2|5883.08|5883.08|0
1638980100000|2021-12-08 16:15:00|5882.49|5882.49|5883.2|5883.2|5883.2|5883.2|5882.49|5882.49|0
1638980120000|2021-12-08 16:15:20|5882.86|5882.86|5882.86|5882.86|5882.86|5882.86|5882.86|5882.86|0
1638980200000|2021-12-08 16:16:40|5882.98|5882.98|5883.09|5883.09|5883.09|5883.09|5882.98|5882.98|0
1638980210000|2021-12-08 16:16:50|5883.21|5883.21|5882.5|5882.5|5883.21|5883.21|5882.5|5882.5|0
1638980220000|2021-12-08 16:17:00|5882.26|5882.26|5881.76|5881.76|5882.26|5882.26|5881.76|5881.76|0
1638980230000|2021-12-08 16:17:10|5881.42|5881.42|5881.42|5881.42|5881.42|5881.42|5881.42|5881.42|0
1638980260000|2021-12-08 16:17:40|5880.71|5880.71|5879.3|5879.3|5880.71|5880.71|5879.3|5879.3|0
1638980280000|2021-12-08 16:18:00|5878.8|5878.8|5879.17|5879.17|5879.17|5879.17|5878.46|5878.46|0
1638980290000|2021-12-08 16:18:10|5877.76|5877.76|5876.35|5876.35|5877.76|5877.76|5876.35|5876.35|0
1638980300000|2021-12-08 16:18:20|5874.23|5874.23|5874.23|5874.23|5874.23|5874.23|5874.23|5874.23|0
1638980320000|2021-12-08 16:18:40|5874.11|5874.11|5873.75|5873.75|5874.11|5874.11|5873.75|5873.75|0
1638980330000|2021-12-08 16:18:50|5873.5|5873.5|5873.75|5873.75|5873.75|5873.75|5873.5|5873.5|0
1638980360000|2021-12-08 16:19:20|5875.16|5875.16|5877.28|5877.28|5877.53|5877.53|5875.16|5875.16|0
1638980370000|2021-12-08 16:19:30|5877.98|5877.98|5877.98|5877.98|5877.98|5877.98|5877.98|5877.98|0
1638980400000|2021-12-08 16:20:00|5878.69|5878.69|5877.98|5877.98|5878.69|5878.69|5877.98|5877.98|0
1638980410000|2021-12-08 16:20:10|5878.69|5878.69|5878.69|5878.69|5878.69|5878.69|5878.69|5878.69|0
1638980420000|2021-12-08 16:20:20|5878.41|5878.41|5878.41|5878.41|5878.41|5878.41|5878.41|5878.41|0
1638980430000|2021-12-08 16:20:30|5877.7|5877.7|5877.7|5877.7|5877.7|5877.7|5877.7|5877.7|0
1638980450000|2021-12-08 16:20:50|5877.36|5877.36|5877.36|5877.36|5877.36|5877.36|5877.36|5877.36|0
1638980480000|2021-12-08 16:21:20|5875.25|5875.25|5875.25|5875.25|5875.25|5875.25|5875.25|5875.25|0
1638980500000|2021-12-08 16:21:40|5875|5875|5875|5875|5875|5875|5875|5875|0
1638980510000|2021-12-08 16:21:50|5874.88|5874.88|5874.88|5874.88|5874.88|5874.88|5874.88|5874.88|0
1638980520000|2021-12-08 16:22:00|5875.59|5875.59|5875.59|5875.59|5875.59|5875.59|5875.59|5875.59|0
1638980530000|2021-12-08 16:22:10|5875.87|5875.87|5875.87|5875.87|5875.87|5875.87|5875.87|5875.87|0
1638980570000|2021-12-08 16:22:50|5875.16|5875.16|5875.16|5875.16|5875.16|5875.16|5875.16|5875.16|0
1638980590000|2021-12-08 16:23:10|5874.45|5874.45|5874.45|5874.45|5874.45|5874.45|5874.45|5874.45|0
1638980600000|2021-12-08 16:23:20|5873.75|5873.75|5874.34|5874.34|5874.45|5874.45|5873.75|5873.75|0
1638980610000|2021-12-08 16:23:30|5872.93|5872.93|5871.26|5871.26|5872.93|5872.93|5871.26|5871.26|0
1638980620000|2021-12-08 16:23:40|5871.97|5871.97|5871.63|5871.63|5871.97|5871.97|5871.63|5871.63|0
1638980640000|2021-12-08 16:24:00|5872.34|5872.34|5872.34|5872.34|5872.34|5872.34|5872.34|5872.34|0
1638980650000|2021-12-08 16:24:10|5871.84|5871.84|5871.84|5871.84|5871.84|5871.84|5871.84|5871.84|0
1638980660000|2021-12-08 16:24:20|5871.56|5871.56|5872.27|5872.27|5872.27|5872.27|5871.56|5871.56|0
1638980670000|2021-12-08 16:24:30|5872.97|5872.97|5872.27|5872.27|5872.97|5872.97|5872.27|5872.27|0
1638980680000|2021-12-08 16:24:40|5872.97|5872.97|5872.97|5872.97|5872.97|5872.97|5872.97|5872.97|0
1638980690000|2021-12-08 16:24:50|5872.63|5872.63|5872.88|5872.88|5872.88|5872.88|5872.63|5872.63|0
1638980700000|2021-12-08 16:25:00|5872.18|5872.18|5872.18|5872.18|5872.88|5872.88|5872.18|5872.18|0
1638980720000|2021-12-08 16:25:20|5871.93|5871.93|5871.93|5871.93|5872.63|5872.63|5870.52|5870.52|0
1638980740000|2021-12-08 16:25:40|5871.22|5871.22|5871.93|5871.93|5871.93|5871.93|5871.22|5871.22|0
1638980750000|2021-12-08 16:25:50|5870.52|5870.52|5870.4|5870.4|5870.52|5870.52|5870.4|5870.4|0
1638980760000|2021-12-08 16:26:00|5870.28|5870.28|5870|5870|5870.28|5870.28|5870|5870|0
1638980770000|2021-12-08 16:26:10|5869.3|5869.3|5870|5870|5870|5870|5869.3|5869.3|0
1638980780000|2021-12-08 16:26:20|5869.3|5869.3|5869.3|5869.3|5869.3|5869.3|5869.3|5869.3|0
1638980790000|2021-12-08 16:26:30|5869.05|5869.05|5868.34|5868.34|5869.05|5869.05|5868.34|5868.34|0
1638980810000|2021-12-08 16:26:50|5868.23|5868.23|5866.81|5866.81|5868.23|5868.23|5866.81|5866.81|0
1638980820000|2021-12-08 16:27:00|5866.7|5866.7|5867.04|5867.04|5867.04|5867.04|5866.7|5866.7|0
1638980840000|2021-12-08 16:27:20|5866.7|5866.7|5866.7|5866.7|5866.7|5866.7|5866.7|5866.7|0
1638980850000|2021-12-08 16:27:30|5866.46|5866.46|5864.01|5864.01|5866.46|5866.46|5864.01|5864.01|0
1638980860000|2021-12-08 16:27:40|5864.12|5864.12|5864.12|5864.12|5864.12|5864.12|5864.12|5864.12|0
1638980870000|2021-12-08 16:27:50|5864.83|5864.83|5864.83|5864.83|5864.83|5864.83|5864.83|5864.83|0
1638980880000|2021-12-08 16:28:00|5865.54|5865.54|5865.54|5865.54|5865.54|5865.54|5865.54|5865.54|0
1638980890000|2021-12-08 16:28:10|5866.24|5866.24|5866.95|5866.95|5866.95|5866.95|5866.24|5866.24|0
1638980900000|2021-12-08 16:28:20|5867.65|5867.65|5865.54|5865.54|5867.65|5867.65|5865.54|5865.54|0
1638980910000|2021-12-08 16:28:30|5865.42|5865.42|5865.42|5865.42|5865.42|5865.42|5865.42|5865.42|0
1638980930000|2021-12-08 16:28:50|5865.17|5865.17|5865.51|5865.51|5865.51|5865.51|5865.17|5865.17|0
1638980940000|2021-12-08 16:29:00|5864.83|5864.83|5862.47|5862.47|5864.83|5864.83|5862.47|5862.47|0
1638980950000|2021-12-08 16:29:10|5861.76|5861.76|5863.05|5863.05|5863.05|5863.05|5861.76|5861.76|0
1638980960000|2021-12-08 16:29:20|5862.35|5862.35|5862.46|5862.46|5862.46|5862.46|5862.35|5862.35|0
1638980970000|2021-12-08 16:29:30|5861.76|5861.76|5864.74|5864.74|5864.74|5864.74|5861.76|5861.76|0
1638980980000|2021-12-08 16:29:40|5864.04|5864.04|5866.49|5866.49|5866.49|5866.49|5863.33|5863.33|0
1638980990000|2021-12-08 16:29:50|5865.08|5865.08|5865.58|5865.58|5865.58|5865.58|5864.63|5864.63|0
1639037700000|2021-12-09 08:15:00|5895.6|5895.6|5896.31|5896.31|5896.31|5896.31|5895.6|5895.6|0
1639037730000|2021-12-09 08:15:30|5896.03|5896.03|5898.22|5898.22|5898.22|5898.22|5896.03|5896.03|0
1639037740000|2021-12-09 08:15:40|5897.51|5897.51|5897.51|5897.51|5897.51|5897.51|5897.51|5897.51|0
1639037750000|2021-12-09 08:15:50|5897.01|5897.01|5897.01|5897.01|5897.01|5897.01|5897.01|5897.01|0
1639037760000|2021-12-09 08:16:00|5896.31|5896.31|5896.31|5896.31|5896.31|5896.31|5896.31|5896.31|0
1639037790000|2021-12-09 08:16:30|5897.01|5897.01|5897.72|5897.72|5897.72|5897.72|5897.01|5897.01|0
1639037800000|2021-12-09 08:16:40|5896.31|5896.31|5895.6|5895.6|5896.31|5896.31|5895.6|5895.6|0
1639037820000|2021-12-09 08:17:00|5896.1|5896.1|5896.1|5896.1|5896.1|5896.1|5896.1|5896.1|0
1639037860000|2021-12-09 08:17:40|5896.8|5896.8|5896.09|5896.09|5896.8|5896.8|5896.09|5896.09|0
1639037870000|2021-12-09 08:17:50|5896.8|5896.8|5898.21|5898.21|5898.21|5898.21|5896.8|5896.8|0
1639037900000|2021-12-09 08:18:20|5897.53|5897.53|5897.53|5897.53|5897.53|5897.53|5897.53|5897.53|0
1639037920000|2021-12-09 08:18:40|5898.23|5898.23|5898.23|5898.23|5898.23|5898.23|5898.23|5898.23|0
1639037940000|2021-12-09 08:19:00|5897.53|5897.53|5896.48|5896.48|5897.53|5897.53|5896.48|5896.48|0
1639037960000|2021-12-09 08:19:20|5897.89|5897.89|5897.89|5897.89|5897.89|5897.89|5897.89|5897.89|0
1639037970000|2021-12-09 08:19:30|5898.6|5898.6|5898.6|5898.6|5898.6|5898.6|5898.6|5898.6|0
1639037980000|2021-12-09 08:19:40|5897.79|5897.79|5897.82|5897.82|5897.82|5897.82|5897.11|5897.11|0
1639038000000|2021-12-09 08:20:00|5897.7|5897.7|5897.58|5897.58|5898.05|5898.05|5897.47|5897.47|0
1639038030000|2021-12-09 08:20:30|5897.7|5897.7|5897.7|5897.7|5897.7|5897.7|5897.7|5897.7|0
1639038040000|2021-12-09 08:20:40|5898.26|5898.26|5898.26|5898.26|5898.26|5898.26|5898.26|5898.26|0
1639038060000|2021-12-09 08:21:00|5900.38|5900.38|5902.47|5902.47|5902.47|5902.47|5900.38|5900.38|0
1639038080000|2021-12-09 08:21:20|5902.22|5902.22|5902.22|5902.22|5902.22|5902.22|5902.22|5902.22|0
1639038110000|2021-12-09 08:21:50|5902.57|5902.57|5902.57|5902.57|5902.57|5902.57|5902.57|5902.57|0
1639038120000|2021-12-09 08:22:00|5902.33|5902.33|5902.22|5902.22|5902.33|5902.33|5902.22|5902.22|0
1639038130000|2021-12-09 08:22:10|5901.87|5901.87|5901.87|5901.87|5901.87|5901.87|5901.87|5901.87|0
1639038140000|2021-12-09 08:22:20|5901.63|5901.63|5901.28|5901.28|5901.75|5901.75|5901.28|5901.28|0
1639038150000|2021-12-09 08:22:30|5902.03|5902.03|5902.03|5902.03|5902.03|5902.03|5902.03|5902.03|0
1639038160000|2021-12-09 08:22:40|5901.78|5901.78|5903.31|5903.31|5903.31|5903.31|5901.78|5901.78|0
1639038180000|2021-12-09 08:23:00|5902.96|5902.96|5901.55|5901.55|5902.96|5902.96|5901.55|5901.55|0
1639038220000|2021-12-09 08:23:40|5902.96|5902.96|5903.66|5903.66|5903.66|5903.66|5902.96|5902.96|0
1639038240000|2021-12-09 08:24:00|5904.37|5904.37|5905.05|5905.05|5905.05|5905.05|5904.37|5904.37|0
1639038250000|2021-12-09 08:24:10|5905.75|5905.75|5905.75|5905.75|5905.75|5905.75|5905.75|5905.75|0
1639038270000|2021-12-09 08:24:30|5906|5906|5906|5906|5906|5906|5906|5906|0
1639038290000|2021-12-09 08:24:50|5907.41|5907.41|5907.41|5907.41|5907.41|5907.41|5907.41|5907.41|0
1639038330000|2021-12-09 08:25:30|5907.97|5907.97|5905.85|5905.85|5909.38|5909.38|5905.85|5905.85|0
1639038340000|2021-12-09 08:25:40|5905.15|5905.15|5903.74|5903.74|5905.15|5905.15|5903.74|5903.74|0
1639038350000|2021-12-09 08:25:50|5903.03|5903.03|5903.03|5903.03|5903.03|5903.03|5902.32|5902.32|0
1639038360000|2021-12-09 08:26:00|5902.32|5902.32|5902.32|5902.32|5902.32|5902.32|5902.32|5902.32|0
1639038400000|2021-12-09 08:26:40|5903.74|5903.74|5904.44|5904.44|5905.15|5905.15|5903.74|5903.74|0
1639038440000|2021-12-09 08:27:20|5905.15|5905.15|5905.15|5905.15|5905.15|5905.15|5905.15|5905.15|0
1639038450000|2021-12-09 08:27:30|5905.85|5905.85|5905.85|5905.85|5905.85|5905.85|5905.85|5905.85|0
1639038480000|2021-12-09 08:28:00|5906.2|5906.2|5906.2|5906.2|5906.2|5906.2|5906.2|5906.2|0
1639038490000|2021-12-09 08:28:10|5905.5|5905.5|5904.79|5904.79|5905.5|5905.5|5904.79|5904.79|0
1639038530000|2021-12-09 08:28:50|5904.45|5904.45|5904.86|5904.86|5904.86|5904.86|5904.17|5904.17|0
1639038540000|2021-12-09 08:29:00|5905.57|5905.57|5905.57|5905.57|5905.57|5905.57|5905.57|5905.57|0
1639038560000|2021-12-09 08:29:20|5904.86|5904.86|5898.56|5898.56|5904.86|5904.86|5895.31|5895.31|0
1639038580000|2021-12-09 08:29:40|5898.81|5898.81|5899.15|5899.15|5899.15|5899.15|5898.81|5898.81|0
1639038590000|2021-12-09 08:29:50|5899.85|5899.85|5900.72|5900.72|5900.72|5900.72|5899.85|5899.85|0
1639038610000|2021-12-09 08:30:10|5902.13|5902.13|5903.54|5903.54|5903.54|5903.54|5902.13|5902.13|0
1639038630000|2021-12-09 08:30:30|5902.84|5902.84|5902.84|5902.84|5902.84|5902.84|5902.84|5902.84|0
1639038640000|2021-12-09 08:30:40|5904.24|5904.24|5905.29|5905.29|5905.29|5905.29|5904.24|5904.24|0
1639038650000|2021-12-09 08:30:50|5905.06|5905.06|5906|5906|5906|5906|5904.94|5904.94|0
1639038660000|2021-12-09 08:31:00|5905.64|5905.64|5905.64|5905.64|5905.64|5905.64|5905.64|5905.64|0
1639038670000|2021-12-09 08:31:10|5905.53|5905.53|5906.35|5906.35|5906.35|5906.35|5905.53|5905.53|0
1639038710000|2021-12-09 08:31:50|5906.82|5906.82|5906.82|5906.82|5906.82|5906.82|5906.82|5906.82|0
1639038720000|2021-12-09 08:32:00|5907.05|5907.05|5907.05|5907.05|5907.05|5907.05|5907.05|5907.05|0
1639038750000|2021-12-09 08:32:30|5906.47|5906.47|5906.72|5906.72|5907.17|5907.17|5906.47|5906.47|0
1639038780000|2021-12-09 08:33:00|5906.96|5906.96|5906.96|5906.96|5906.96|5906.96|5906.96|5906.96|0
1639038810000|2021-12-09 08:33:30|5908.38|5908.38|5912.29|5912.29|5912.29|5912.29|5908.38|5908.38|0
1639038830000|2021-12-09 08:33:50|5912.54|5912.54|5912.54|5912.54|5912.54|5912.54|5912.54|5912.54|0
1639038840000|2021-12-09 08:34:00|5913.56|5913.56|5914.26|5914.26|5914.26|5914.26|5913.56|5913.56|0
1639038850000|2021-12-09 08:34:10|5915.01|5915.01|5915.01|5915.01|5915.01|5915.01|5915.01|5915.01|0
1639038860000|2021-12-09 08:34:20|5915.51|5915.51|5915.51|5915.51|5915.51|5915.51|5915.51|5915.51|0
1639038870000|2021-12-09 08:34:30|5915.16|5915.16|5915.16|5915.16|5915.16|5915.16|5915.16|5915.16|0
1639038940000|2021-12-09 08:35:40|5915.84|5915.84|5916.07|5916.07|5916.07|5916.07|5915.84|5915.84|0
1639038950000|2021-12-09 08:35:50|5916.63|5916.63|5916.63|5916.63|5916.63|5916.63|5916.63|5916.63|0
1639038960000|2021-12-09 08:36:00|5916.35|5916.35|5916.35|5916.35|5916.35|5916.35|5916.35|5916.35|0
1639039000000|2021-12-09 08:36:40|5917.05|5917.05|5917.76|5917.76|5917.76|5917.76|5917.05|5917.05|0
1639039030000|2021-12-09 08:37:10|5917.05|5917.05|5917.05|5917.05|5917.05|5917.05|5917.05|5917.05|0
1639039040000|2021-12-09 08:37:20|5917.8|5917.8|5917.8|5917.8|5917.8|5917.8|5917.8|5917.8|0
1639039080000|2021-12-09 08:38:00|5919.21|5919.21|5919.21|5919.21|5919.21|5919.21|5919.21|5919.21|0
1639039140000|2021-12-09 08:39:00|5919.91|5919.91|5921.31|5921.31|5921.31|5921.31|5919.8|5919.8|0
1639039160000|2021-12-09 08:39:20|5922.01|5922.01|5922.01|5922.01|5922.72|5922.72|5922.01|5922.01|0
1639039170000|2021-12-09 08:39:30|5921.68|5921.68|5919.08|5919.08|5921.68|5921.68|5919.08|5919.08|0
1639039230000|2021-12-09 08:40:30|5919.32|5919.32|5919.32|5919.32|5919.32|5919.32|5919.32|5919.32|0
1639039280000|2021-12-09 08:41:20|5918.74|5918.74|5918.74|5918.74|5918.74|5918.74|5918.74|5918.74|0
1639039290000|2021-12-09 08:41:30|5919.08|5919.08|5919.3|5919.3|5919.77|5919.77|5919.08|5919.08|0
1639039320000|2021-12-09 08:42:00|5918.6|5918.6|5918.6|5918.6|5918.6|5918.6|5918.6|5918.6|0
1639039330000|2021-12-09 08:42:10|5917.89|5917.89|5918.67|5918.67|5918.67|5918.67|5917.89|5917.89|0
1639039340000|2021-12-09 08:42:20|5919.13|5919.13|5919.83|5919.83|5919.83|5919.83|5919.13|5919.13|0
1639039350000|2021-12-09 08:42:30|5919.95|5919.95|5919.95|5919.95|5919.95|5919.95|5919.95|5919.95|0
1639039360000|2021-12-09 08:42:40|5919.24|5919.24|5919.01|5919.01|5919.24|5919.24|5919.01|5919.01|0
1639039370000|2021-12-09 08:42:50|5918.3|5918.3|5918.3|5918.3|5918.3|5918.3|5918.3|5918.3|0
1639039390000|2021-12-09 08:43:10|5918.64|5918.64|5918.64|5918.64|5918.64|5918.64|5918.64|5918.64|0
1639039430000|2021-12-09 08:43:50|5919.35|5919.35|5919.35|5919.35|5919.35|5919.35|5919.35|5919.35|0
1639039470000|2021-12-09 08:44:30|5920.06|5920.06|5920.06|5920.06|5920.06|5920.06|5920.06|5920.06|0
1639039480000|2021-12-09 08:44:40|5919.71|5919.71|5919.94|5919.94|5919.94|5919.94|5919.71|5919.71|0
1639039510000|2021-12-09 08:45:10|5919.71|5919.71|5919.71|5919.71|5919.82|5919.82|5919.71|5919.71|0
1639039520000|2021-12-09 08:45:20|5919.94|5919.94|5919.94|5919.94|5920.06|5920.06|5919.94|5919.94|0
1639039530000|2021-12-09 08:45:30|5919.66|5919.66|5919.66|5919.66|5920.37|5920.37|5919.66|5919.66|0
1639039620000|2021-12-09 08:47:00|5920|5920|5920.28|5920.28|5920.28|5920.28|5920|5920|0
1639039640000|2021-12-09 08:47:20|5920.86|5920.86|5920.86|5920.86|5920.86|5920.86|5920.86|5920.86|0
1639039660000|2021-12-09 08:47:40|5921.14|5921.14|5921.14|5921.14|5921.14|5921.14|5921.14|5921.14|0
1639039740000|2021-12-09 08:49:00|5920.43|5920.43|5919.94|5919.94|5920.43|5920.43|5918.53|5918.53|0
1639039770000|2021-12-09 08:49:30|5919.82|5919.82|5919.82|5919.82|5919.82|5919.82|5919.82|5919.82|0
1639039780000|2021-12-09 08:49:40|5919.57|5919.57|5919.57|5919.57|5919.57|5919.57|5919.57|5919.57|0
1639039800000|2021-12-09 08:50:00|5920.28|5920.28|5922.73|5922.73|5923.07|5923.07|5920.28|5920.28|0
1639039830000|2021-12-09 08:50:30|5921.32|5921.32|5921.32|5921.32|5921.32|5921.32|5921.32|5921.32|0
1639039850000|2021-12-09 08:50:50|5919.2|5919.2|5921.32|5921.32|5921.32|5921.32|5919.2|5919.2|0
1639039880000|2021-12-09 08:51:20|5921.57|5921.57|5921.82|5921.82|5921.82|5921.82|5921.57|5921.57|0
1639039910000|2021-12-09 08:51:50|5922.29|5922.29|5921.94|5921.94|5922.29|5922.29|5921.94|5921.94|0
1639039940000|2021-12-09 08:52:20|5921.7|5921.7|5921.7|5921.7|5921.7|5921.7|5921.7|5921.7|0
1639039980000|2021-12-09 08:53:00|5921.36|5921.36|5921.36|5921.36|5921.36|5921.36|5921.36|5921.36|0
1639040000000|2021-12-09 08:53:20|5923.02|5923.02|5923.61|5923.61|5923.73|5923.73|5923.02|5923.02|0
1639040040000|2021-12-09 08:54:00|5925.02|5925.02|5925.73|5925.73|5925.73|5925.73|5925.02|5925.02|0
1639040070000|2021-12-09 08:54:30|5926.54|5926.54|5925.13|5925.13|5926.54|5926.54|5925.13|5925.13|0
1639040080000|2021-12-09 08:54:40|5924.9|5924.9|5924.78|5924.78|5924.9|5924.9|5924.78|5924.78|0
1639040100000|2021-12-09 08:55:00|5924.67|5924.67|5923.85|5923.85|5924.67|5924.67|5923.85|5923.85|0
1639040140000|2021-12-09 08:55:40|5923.96|5923.96|5924.91|5924.91|5924.91|5924.91|5923.96|5923.96|0
1639040160000|2021-12-09 08:56:00|5924.33|5924.33|5924.33|5924.33|5924.33|5924.33|5924.33|5924.33|0
1639040180000|2021-12-09 08:56:20|5924.21|5924.21|5923.51|5923.51|5924.21|5924.21|5923.51|5923.51|0
1639040200000|2021-12-09 08:56:40|5924.34|5924.34|5924.62|5924.62|5924.62|5924.62|5924.34|5924.34|0
1639040210000|2021-12-09 08:56:50|5925.64|5925.64|5926.2|5926.2|5926.2|5926.2|5925.64|5925.64|0
1639040230000|2021-12-09 08:57:10|5925.96|5925.96|5926.2|5926.2|5926.2|5926.2|5925.96|5925.96|0
1639040240000|2021-12-09 08:57:20|5927.19|5927.19|5927.19|5927.19|5927.19|5927.19|5927.19|5927.19|0
1639040260000|2021-12-09 08:57:40|5926.49|5926.49|5927.19|5927.19|5927.19|5927.19|5926.49|5926.49|0
1639040270000|2021-12-09 08:57:50|5927.87|5927.87|5927.87|5927.87|5927.87|5927.87|5927.87|5927.87|0
1639040300000|2021-12-09 08:58:20|5927.16|5927.16|5927.16|5927.16|5927.16|5927.16|5927.16|5927.16|0
1639040360000|2021-12-09 08:59:20|5927.5|5927.5|5927.16|5927.16|5927.5|5927.5|5927.16|5927.16|0
1639040370000|2021-12-09 08:59:30|5926.92|5926.92|5926.49|5926.49|5926.92|5926.92|5926.21|5926.21|0
1639040380000|2021-12-09 08:59:40|5926.74|5926.74|5926.39|5926.39|5926.74|5926.74|5926.27|5926.27|0
1639040390000|2021-12-09 08:59:50|5926.15|5926.15|5926.15|5926.15|5926.15|5926.15|5926.15|5926.15|0
1639040400000|2021-12-09 09:00:00|5925.87|5925.87|5926.58|5926.58|5926.58|5926.58|5925.87|5925.87|0
1639040440000|2021-12-09 09:00:40|5926.33|5926.33|5926.33|5926.33|5926.33|5926.33|5926.33|5926.33|0
1639040470000|2021-12-09 09:01:10|5927.04|5927.04|5926.76|5926.76|5927.04|5927.04|5926.76|5926.76|0
1639040500000|2021-12-09 09:01:40|5926.42|5926.42|5926.42|5926.42|5926.42|5926.42|5926.42|5926.42|0
1639040510000|2021-12-09 09:01:50|5925.71|5925.71|5925.71|5925.71|5925.71|5925.71|5925.71|5925.71|0
1639040530000|2021-12-09 09:02:10|5925.46|5925.46|5925.46|5925.46|5925.46|5925.46|5925.46|5925.46|0
1639040540000|2021-12-09 09:02:20|5926.17|5926.17|5926.17|5926.17|5926.17|5926.17|5926.17|5926.17|0
1639040600000|2021-12-09 09:03:20|5925.46|5925.46|5925.46|5925.46|5925.46|5925.46|5925.46|5925.46|0
1639040610000|2021-12-09 09:03:30|5925.13|5925.13|5925.13|5925.13|5925.13|5925.13|5925.13|5925.13|0
1639040650000|2021-12-09 09:04:10|5924.89|5924.89|5925.01|5925.01|5925.01|5925.01|5924.89|5924.89|0
1639040660000|2021-12-09 09:04:20|5923.6|5923.6|5926.42|5926.42|5926.42|5926.42|5923.6|5923.6|0
1639040670000|2021-12-09 09:04:30|5925.84|5925.84|5925.94|5925.94|5926.18|5926.18|5925.84|5925.84|0
1639040680000|2021-12-09 09:04:40|5925.71|5925.71|5925.48|5925.48|5925.83|5925.83|5925.48|5925.48|0
1639040700000|2021-12-09 09:05:00|5925.59|5925.59|5925.8|5925.8|5925.8|5925.8|5925.46|5925.46|0
1639040730000|2021-12-09 09:05:30|5925.68|5925.68|5925.68|5925.68|5925.68|5925.68|5925.68|5925.68|0
1639040740000|2021-12-09 09:05:40|5925.57|5925.57|5925.57|5925.57|5925.57|5925.57|5925.57|5925.57|0
1639040750000|2021-12-09 09:05:50|5925.81|5925.81|5925.81|5925.81|5925.81|5925.81|5925.81|5925.81|0
1639040760000|2021-12-09 09:06:00|5926.05|5926.05|5926.33|5926.33|5926.33|5926.33|5926.05|5926.05|0
1639040780000|2021-12-09 09:06:20|5926.44|5926.44|5926.44|5926.44|5926.44|5926.44|5926.44|5926.44|0
1639040790000|2021-12-09 09:06:30|5926.56|5926.56|5926.56|5926.56|5926.56|5926.56|5926.56|5926.56|0
1639040840000|2021-12-09 09:07:20|5926.44|5926.44|5926.56|5926.56|5926.56|5926.56|5926.44|5926.44|0
1639040860000|2021-12-09 09:07:40|5926.9|5926.9|5926.9|5926.9|5926.9|5926.9|5926.9|5926.9|0
1639040900000|2021-12-09 09:08:20|5926.56|5926.56|5926.56|5926.56|5926.56|5926.56|5926.56|5926.56|0
1639040930000|2021-12-09 09:08:50|5927.27|5927.27|5926.56|5926.56|5927.27|5927.27|5926.56|5926.56|0
1639040940000|2021-12-09 09:09:00|5926.79|5926.79|5927.73|5927.73|5927.73|5927.73|5926.79|5926.79|0
1639040950000|2021-12-09 09:09:10|5927.62|5927.62|5927.62|5927.62|5927.62|5927.62|5927.62|5927.62|0
1639040970000|2021-12-09 09:09:30|5927.5|5927.5|5927.15|5927.15|5927.5|5927.5|5927.15|5927.15|0
1639040980000|2021-12-09 09:09:40|5926.9|5926.9|5926.9|5926.9|5926.9|5926.9|5926.9|5926.9|0
1639040990000|2021-12-09 09:09:50|5926.56|5926.56|5925.02|5925.02|5926.56|5926.56|5924.9|5924.9|0
1639041000000|2021-12-09 09:10:00|5924.31|5924.31|5924.31|5924.31|5924.31|5924.31|5924.31|5924.31|0
1639041030000|2021-12-09 09:10:30|5923.61|5923.61|5923.61|5923.61|5923.61|5923.61|5923.61|5923.61|0
1639041040000|2021-12-09 09:10:40|5923.36|5923.36|5923.36|5923.36|5923.36|5923.36|5923.36|5923.36|0
1639041090000|2021-12-09 09:11:30|5923.01|5923.01|5923.01|5923.01|5923.01|5923.01|5922.89|5922.89|0
1639041130000|2021-12-09 09:12:10|5923.26|5923.26|5923.26|5923.26|5923.26|5923.26|5923.26|5923.26|0
1639041220000|2021-12-09 09:13:40|5922.98|5922.98|5922.98|5922.98|5922.98|5922.98|5922.98|5922.98|0
1639041260000|2021-12-09 09:14:20|5923.56|5923.56|5923.21|5923.21|5923.56|5923.56|5923.21|5923.21|0
1639041320000|2021-12-09 09:15:20|5922.5|5922.5|5922.5|5922.5|5922.5|5922.5|5922.5|5922.5|0
1639041340000|2021-12-09 09:15:40|5922.23|5922.23|5921.52|5921.52|5922.23|5922.23|5921.52|5921.52|0
1639041350000|2021-12-09 09:15:50|5921.29|5921.29|5921.17|5921.17|5921.29|5921.29|5921.17|5921.17|0
1639041360000|2021-12-09 09:16:00|5921.51|5921.51|5921.51|5921.51|5921.51|5921.51|5921.51|5921.51|0
1639041380000|2021-12-09 09:16:20|5921.62|5921.62|5921.86|5921.86|5921.86|5921.86|5921.62|5921.62|0
1639041410000|2021-12-09 09:16:50|5922.33|5922.33|5922.09|5922.09|5922.33|5922.33|5922.09|5922.09|0
1639041420000|2021-12-09 09:17:00|5921.39|5921.39|5921.39|5921.39|5921.39|5921.39|5921.39|5921.39|0
1639041440000|2021-12-09 09:17:20|5921.14|5921.14|5921.14|5921.14|5921.14|5921.14|5921.14|5921.14|0
1639041470000|2021-12-09 09:17:50|5920.89|5920.89|5920.42|5920.42|5920.89|5920.89|5920.42|5920.42|0
1639041480000|2021-12-09 09:18:00|5920.3|5920.3|5916.55|5916.55|5920.3|5920.3|5916.55|5916.55|0
1639041510000|2021-12-09 09:18:30|5916.32|5916.32|5916.44|5916.44|5916.44|5916.44|5916.32|5916.32|0
1639041520000|2021-12-09 09:18:40|5915.73|5915.73|5915.73|5915.73|5915.73|5915.73|5915.73|5915.73|0
1639041530000|2021-12-09 09:18:50|5915.17|5915.17|5914.47|5914.47|5915.17|5915.17|5913.06|5913.06|0
1639041540000|2021-12-09 09:19:00|5915.17|5915.17|5915.29|5915.29|5915.29|5915.29|5915.17|5915.17|0
1639041550000|2021-12-09 09:19:10|5915.63|5915.63|5914.92|5914.92|5916.34|5916.34|5914.92|5914.92|0
1639041590000|2021-12-09 09:19:50|5916.34|5916.34|5916.34|5916.34|5916.34|5916.34|5916.34|5916.34|0
1639041610000|2021-12-09 09:20:10|5916|5916|5915.03|5915.03|5916|5916|5915.03|5915.03|0
1639041620000|2021-12-09 09:20:20|5914.69|5914.69|5914.69|5914.69|5914.69|5914.69|5914.69|5914.69|0
1639041680000|2021-12-09 09:21:20|5914.81|5914.81|5914.81|5914.81|5914.81|5914.81|5914.81|5914.81|0
1639041690000|2021-12-09 09:21:30|5915.16|5915.16|5914.45|5914.45|5915.16|5915.16|5914.45|5914.45|0
1639041700000|2021-12-09 09:21:40|5914.18|5914.18|5914.18|5914.18|5914.18|5914.18|5914.18|5914.18|0
1639041710000|2021-12-09 09:21:50|5913.47|5913.47|5913.47|5913.47|5913.47|5913.47|5913.47|5913.47|0
1639041720000|2021-12-09 09:22:00|5914.88|5914.88|5914.88|5914.88|5914.88|5914.88|5914.88|5914.88|0
1639041750000|2021-12-09 09:22:30|5914.18|5914.18|5914.18|5914.18|5914.18|5914.18|5914.18|5914.18|0
1639041810000|2021-12-09 09:23:30|5913.47|5913.47|5913.59|5913.59|5913.59|5913.59|5913.47|5913.47|0
1639041820000|2021-12-09 09:23:40|5914.29|5914.29|5914.29|5914.29|5914.29|5914.29|5914.29|5914.29|0
1639041830000|2021-12-09 09:23:50|5914.04|5914.04|5914.04|5914.04|5914.04|5914.04|5914.04|5914.04|0
1639041840000|2021-12-09 09:24:00|5913.79|5913.79|5913.79|5913.79|5913.79|5913.79|5913.79|5913.79|0
1639041850000|2021-12-09 09:24:10|5914.04|5914.04|5914.04|5914.04|5914.28|5914.28|5914.04|5914.04|0
1639041870000|2021-12-09 09:24:30|5913.34|5913.34|5913.34|5913.34|5913.34|5913.34|5912.63|5912.63|0
1639041880000|2021-12-09 09:24:40|5913.1|5913.1|5912.99|5912.99|5913.1|5913.1|5912.99|5912.99|0
1639041890000|2021-12-09 09:24:50|5912.74|5912.74|5912.4|5912.4|5912.74|5912.74|5912.4|5912.4|0
1639041910000|2021-12-09 09:25:10|5911.69|5911.69|5911.69|5911.69|5911.69|5911.69|5911.69|5911.69|0
1639041940000|2021-12-09 09:25:40|5910.99|5910.99|5910.99|5910.99|5910.99|5910.99|5910.99|5910.99|0
1639041960000|2021-12-09 09:26:00|5911.69|5911.69|5911.69|5911.69|5911.69|5911.69|5911.69|5911.69|0
1639041970000|2021-12-09 09:26:10|5910.99|5910.99|5910.99|5910.99|5910.99|5910.99|5910.99|5910.99|0
1639042030000|2021-12-09 09:27:10|5910.28|5910.28|5910.28|5910.28|5910.28|5910.28|5910.28|5910.28|0
1639042040000|2021-12-09 09:27:20|5910.99|5910.99|5910.99|5910.99|5910.99|5910.99|5910.99|5910.99|0
1639042080000|2021-12-09 09:28:00|5910.28|5910.28|5910.28|5910.28|5910.28|5910.28|5910.28|5910.28|0
1639042090000|2021-12-09 09:28:10|5910.56|5910.56|5910.56|5910.56|5910.56|5910.56|5910.56|5910.56|0
1639042140000|2021-12-09 09:29:00|5910.33|5910.33|5909.98|5909.98|5910.44|5910.44|5909.98|5909.98|0
1639042150000|2021-12-09 09:29:10|5909.86|5909.86|5909.86|5909.86|5909.86|5909.86|5909.86|5909.86|0
1639042210000|2021-12-09 09:30:10|5910.11|5910.11|5910.11|5910.11|5910.11|5910.11|5910.11|5910.11|0
1639042230000|2021-12-09 09:30:30|5909.77|5909.77|5909.77|5909.77|5909.77|5909.77|5909.77|5909.77|0
1639042280000|2021-12-09 09:31:20|5910.48|5910.48|5911.18|5911.18|5911.18|5911.18|5910.48|5910.48|0
1639042290000|2021-12-09 09:31:30|5910.48|5910.48|5910.48|5910.48|5910.48|5910.48|5910.48|5910.48|0
1639042310000|2021-12-09 09:31:50|5911.18|5911.18|5911.71|5911.71|5911.71|5911.71|5911.18|5911.18|0
1639042320000|2021-12-09 09:32:00|5911.83|5911.83|5911.83|5911.83|5911.83|5911.83|5911.83|5911.83|0
1639042330000|2021-12-09 09:32:10|5912.16|5912.16|5912.66|5912.66|5912.66|5912.66|5912.16|5912.16|0
1639042360000|2021-12-09 09:32:40|5912.32|5912.32|5912.6|5912.6|5912.6|5912.6|5912.32|5912.32|0
1639042380000|2021-12-09 09:33:00|5913.31|5913.31|5913.31|5913.31|5913.31|5913.31|5913.31|5913.31|0
1639042440000|2021-12-09 09:34:00|5912.6|5912.6|5912.6|5912.6|5912.6|5912.6|5912.6|5912.6|0
1639042490000|2021-12-09 09:34:50|5912.94|5912.94|5912.94|5912.94|5912.94|5912.94|5912.94|5912.94|0
1639042500000|2021-12-09 09:35:00|5913.65|5913.65|5915.4|5915.4|5915.4|5915.4|5913.65|5913.65|0
1639042510000|2021-12-09 09:35:10|5916.1|5916.1|5916.1|5916.1|5916.1|5916.1|5916.1|5916.1|0
1639042550000|2021-12-09 09:35:50|5916.81|5916.81|5916.81|5916.81|5916.81|5916.81|5916.81|5916.81|0
1639042570000|2021-12-09 09:36:10|5917.28|5917.28|5917.63|5917.63|5917.63|5917.63|5917.28|5917.28|0
1639042580000|2021-12-09 09:36:20|5917.13|5917.13|5917.38|5917.38|5917.38|5917.38|5917.13|5917.13|0
1639042640000|2021-12-09 09:37:20|5917.63|5917.63|5917.63|5917.63|5917.63|5917.63|5917.63|5917.63|0
1639042660000|2021-12-09 09:37:40|5917.74|5917.74|5917.86|5917.86|5917.86|5917.86|5917.74|5917.74|0
1639042690000|2021-12-09 09:38:10|5917.15|5917.15|5917.15|5917.15|5917.15|5917.15|5917.15|5917.15|0
1639042700000|2021-12-09 09:38:20|5917.86|5917.86|5917.74|5917.74|5917.86|5917.86|5917.74|5917.74|0
1639042710000|2021-12-09 09:38:30|5918.45|5918.45|5918.7|5918.7|5918.7|5918.7|5918.45|5918.45|0
1639042730000|2021-12-09 09:38:50|5918.95|5918.95|5918.95|5918.95|5918.95|5918.95|5918.95|5918.95|0
1639042760000|2021-12-09 09:39:20|5918.24|5918.24|5918.24|5918.24|5918.24|5918.24|5918.24|5918.24|0
1639042830000|2021-12-09 09:40:30|5918.12|5918.12|5918.24|5918.24|5918.24|5918.24|5918.12|5918.12|0
1639042860000|2021-12-09 09:41:00|5917.77|5917.77|5917.77|5917.77|5917.77|5917.77|5917.77|5917.77|0
1639042870000|2021-12-09 09:41:10|5917.53|5917.53|5917.25|5917.25|5917.53|5917.53|5917.25|5917.25|0
1639042910000|2021-12-09 09:41:50|5916.54|5916.54|5914.88|5914.88|5916.54|5916.54|5914.88|5914.88|0
1639042930000|2021-12-09 09:42:10|5914.17|5914.17|5913.06|5913.06|5914.17|5914.17|5913.06|5913.06|0
1639043010000|2021-12-09 09:43:30|5911.65|5911.65|5910.94|5910.94|5911.65|5911.65|5910.94|5910.94|0
1639043030000|2021-12-09 09:43:50|5910.66|5910.66|5908|5908|5910.66|5910.66|5908|5908|0
1639043040000|2021-12-09 09:44:00|5908.25|5908.25|5908.02|5908.02|5908.25|5908.25|5907.9|5907.9|0
1639043060000|2021-12-09 09:44:20|5909.43|5909.43|5907.31|5907.31|5909.43|5909.43|5907.31|5907.31|0
1639043070000|2021-12-09 09:44:30|5908.02|5908.02|5908.02|5908.02|5908.02|5908.02|5908.02|5908.02|0
1639043100000|2021-12-09 09:45:00|5908.27|5908.27|5908.52|5908.52|5908.52|5908.52|5908.27|5908.27|0
1639043180000|2021-12-09 09:46:20|5908.86|5908.86|5908.86|5908.86|5908.86|5908.86|5908.86|5908.86|0
1639043260000|2021-12-09 09:47:40|5909.19|5909.19|5909.9|5909.9|5909.9|5909.9|5909.19|5909.19|0
1639043280000|2021-12-09 09:48:00|5910.61|5910.61|5910.61|5910.61|5910.61|5910.61|5910.61|5910.61|0
1639043380000|2021-12-09 09:49:40|5910.36|5910.36|5910.12|5910.12|5910.36|5910.36|5910.08|5910.08|0
1639043390000|2021-12-09 09:49:50|5909.42|5909.42|5909.42|5909.42|5909.42|5909.42|5909.42|5909.42|0
1639043450000|2021-12-09 09:50:50|5910.12|5910.12|5910.12|5910.12|5910.12|5910.12|5910.12|5910.12|0
1639043500000|2021-12-09 09:51:40|5909.42|5909.42|5909.42|5909.42|5909.42|5909.42|5909.42|5909.42|0
1639043510000|2021-12-09 09:51:50|5908.71|5908.71|5908.71|5908.71|5908.71|5908.71|5908.71|5908.71|0
1639043570000|2021-12-09 09:52:50|5908.48|5908.48|5908.48|5908.48|5908.48|5908.48|5908.48|5908.48|0
1639043580000|2021-12-09 09:53:00|5908.14|5908.14|5908.14|5908.14|5908.14|5908.14|5908.14|5908.14|0
1639043630000|2021-12-09 09:53:50|5907.86|5907.86|5905.82|5905.82|5907.86|5907.86|5905.82|5905.82|0
1639043680000|2021-12-09 09:54:40|5906.05|5906.05|5906.05|5906.05|5906.05|5906.05|5906.05|5906.05|0
1639043710000|2021-12-09 09:55:10|5905.35|5905.35|5905.35|5905.35|5905.35|5905.35|5905.35|5905.35|0
1639043720000|2021-12-09 09:55:20|5905.1|5905.1|5905.1|5905.1|5905.1|5905.1|5905.1|5905.1|0
1639043750000|2021-12-09 09:55:50|5903.69|5903.69|5903.69|5903.69|5903.69|5903.69|5903.69|5903.69|0
1639043770000|2021-12-09 09:56:10|5904.39|5904.39|5903.9|5903.9|5904.39|5904.39|5903.9|5903.9|0
1639043790000|2021-12-09 09:56:30|5904.01|5904.01|5904.13|5904.13|5904.13|5904.13|5904.01|5904.01|0
1639043810000|2021-12-09 09:56:50|5903.42|5903.42|5903.42|5903.42|5903.42|5903.42|5903.42|5903.42|0
1639043840000|2021-12-09 09:57:20|5903.19|5903.19|5903.42|5903.42|5903.42|5903.42|5903.19|5903.19|0
1639043880000|2021-12-09 09:58:00|5903.1|5903.1|5902.73|5902.73|5903.44|5903.44|5902.73|5902.73|0
1639043890000|2021-12-09 09:58:10|5903.44|5903.44|5902.73|5902.73|5903.44|5903.44|5902.73|5902.73|0
1639043900000|2021-12-09 09:58:20|5902.98|5902.98|5904.61|5904.61|5904.61|5904.61|5902.98|5902.98|0
1639043970000|2021-12-09 09:59:30|5903.91|5903.91|5903.91|5903.91|5903.91|5903.91|5903.91|5903.91|0
1639043980000|2021-12-09 09:59:40|5904.61|5904.61|5904.61|5904.61|5904.61|5904.61|5904.61|5904.61|0
1639044000000|2021-12-09 10:00:00|5904.89|5904.89|5904.89|5904.89|5904.89|5904.89|5904.89|5904.89|0
1639044030000|2021-12-09 10:00:30|5905.39|5905.39|5905.39|5905.39|5905.39|5905.39|5905.39|5905.39|0
1639044100000|2021-12-09 10:01:40|5906.09|5906.09|5906.8|5906.8|5906.8|5906.8|5906.09|5906.09|0
1639044120000|2021-12-09 10:02:00|5907.27|5907.27|5907.97|5907.97|5907.97|5907.97|5907.27|5907.27|0
1639044140000|2021-12-09 10:02:20|5908.68|5908.68|5909.27|5909.27|5909.27|5909.27|5908.68|5908.68|0
1639044170000|2021-12-09 10:02:50|5908.56|5908.56|5908.56|5908.56|5908.56|5908.56|5908.56|5908.56|0
1639044190000|2021-12-09 10:03:10|5907.85|5907.85|5906.45|5906.45|5907.85|5907.85|5906.45|5906.45|0
1639044210000|2021-12-09 10:03:30|5906.2|5906.2|5905.86|5905.86|5906.2|5906.2|5905.86|5905.86|0
1639044220000|2021-12-09 10:03:40|5905.15|5905.15|5905.15|5905.15|5905.15|5905.15|5905.15|5905.15|0
1639044320000|2021-12-09 10:05:20|5904.92|5904.92|5904.92|5904.92|5904.92|5904.92|5904.92|5904.92|0
1639044350000|2021-12-09 10:05:50|5904.57|5904.57|5904.57|5904.57|5904.57|5904.57|5904.57|5904.57|0
1639044400000|2021-12-09 10:06:40|5905.28|5905.28|5905.98|5905.98|5905.98|5905.98|5905.28|5905.28|0
1639044500000|2021-12-09 10:08:20|5905.63|5905.63|5905.63|5905.63|5905.63|5905.63|5905.63|5905.63|0
1639044590000|2021-12-09 10:09:50|5905.35|5905.35|5905.35|5905.35|5905.35|5905.35|5905.35|5905.35|0
1639044600000|2021-12-09 10:10:00|5905.63|5905.63|5905.6|5905.6|5905.88|5905.88|5905.6|5905.6|0
1639044610000|2021-12-09 10:10:10|5905.83|5905.83|5905.83|5905.83|5905.83|5905.83|5905.83|5905.83|0
1639044630000|2021-12-09 10:10:30|5905.72|5905.72|5905.72|5905.72|5905.72|5905.72|5905.72|5905.72|0
1639044650000|2021-12-09 10:10:50|5905.44|5905.44|5905.44|5905.44|5905.72|5905.72|5905.44|5905.44|0
1639044660000|2021-12-09 10:11:00|5905.16|5905.16|5905.16|5905.16|5905.16|5905.16|5905.16|5905.16|0
1639044690000|2021-12-09 10:11:30|5904.91|5904.91|5904.91|5904.91|5904.91|5904.91|5904.91|5904.91|0
1639044720000|2021-12-09 10:12:00|5905.62|5905.62|5905.62|5905.62|5905.62|5905.62|5905.62|5905.62|0
1639044740000|2021-12-09 10:12:20|5905.73|5905.73|5905.85|5905.85|5905.85|5905.85|5905.73|5905.73|0
1639044750000|2021-12-09 10:12:30|5905.57|5905.57|5905.57|5905.57|5905.57|5905.57|5905.57|5905.57|0
1639044770000|2021-12-09 10:12:50|5906.28|5906.28|5906.28|5906.28|5906.28|5906.28|5906.28|5906.28|0
1639044790000|2021-12-09 10:13:10|5906.98|5906.98|5906.98|5906.98|5906.98|5906.98|5906.98|5906.98|0
1639044820000|2021-12-09 10:13:40|5906.87|5906.87|5903.81|5903.81|5906.87|5906.87|5903.81|5903.81|0
1639044830000|2021-12-09 10:13:50|5903.56|5903.56|5902.15|5902.15|5903.56|5903.56|5902.15|5902.15|0
1639044860000|2021-12-09 10:14:20|5902.27|5902.27|5902.27|5902.27|5902.27|5902.27|5902.27|5902.27|0
1639044870000|2021-12-09 10:14:30|5900.15|5900.15|5900.15|5900.15|5900.15|5900.15|5900.15|5900.15|0
1639044900000|2021-12-09 10:15:00|5899.91|5899.91|5899.91|5899.91|5899.91|5899.91|5899.91|5899.91|0
1639044920000|2021-12-09 10:15:20|5899.8|5899.8|5900.15|5900.15|5900.15|5900.15|5899.8|5899.8|0
1639044940000|2021-12-09 10:15:40|5900.26|5900.26|5900.26|5900.26|5900.26|5900.26|5900.26|5900.26|0
1639045010000|2021-12-09 10:16:50|5900.6|5900.6|5900.6|5900.6|5900.6|5900.6|5900.6|5900.6|0
1639045020000|2021-12-09 10:17:00|5902.72|5902.72|5902.72|5902.72|5902.72|5902.72|5902.72|5902.72|0
1639045040000|2021-12-09 10:17:20|5902.02|5902.02|5902.02|5902.02|5902.02|5902.02|5902.02|5902.02|0
1639045070000|2021-12-09 10:17:50|5901.67|5901.67|5901.78|5901.78|5901.78|5901.78|5901.67|5901.67|0
1639045080000|2021-12-09 10:18:00|5902.49|5902.49|5902.49|5902.49|5902.49|5902.49|5902.49|5902.49|0
1639045090000|2021-12-09 10:18:10|5902.15|5902.15|5902.15|5902.15|5902.15|5902.15|5902.15|5902.15|0
1639045100000|2021-12-09 10:18:20|5901.87|5901.87|5901.87|5901.87|5901.87|5901.87|5901.87|5901.87|0
1639045130000|2021-12-09 10:18:50|5901.59|5901.59|5901.59|5901.59|5901.59|5901.59|5901.59|5901.59|0
1639045220000|2021-12-09 10:20:20|5901.84|5901.84|5902.79|5902.79|5902.79|5902.79|5901.84|5901.84|0
1639045230000|2021-12-09 10:20:30|5902.09|5902.09|5902.09|5902.09|5902.09|5902.09|5902.09|5902.09|0
1639045260000|2021-12-09 10:21:00|5902.79|5902.79|5902.91|5902.91|5902.91|5902.91|5902.79|5902.79|0
1639045320000|2021-12-09 10:22:00|5902.21|5902.21|5902.21|5902.21|5902.21|5902.21|5902.21|5902.21|0
1639045340000|2021-12-09 10:22:20|5902.45|5902.45|5904.45|5904.45|5904.45|5904.45|5902.45|5902.45|0
1639045410000|2021-12-09 10:23:30|5904.73|5904.73|5905.29|5905.29|5905.29|5905.29|5904.73|5904.73|0
1639045450000|2021-12-09 10:24:10|5903.88|5903.88|5904.58|5904.58|5904.58|5904.58|5903.88|5903.88|0
1639045460000|2021-12-09 10:24:20|5906|5906|5906|5906|5906|5906|5906|5906|0
1639045480000|2021-12-09 10:24:40|5906.23|5906.23|5906.23|5906.23|5906.23|5906.23|5906.23|5906.23|0
1639045540000|2021-12-09 10:25:40|5906.51|5906.51|5906.51|5906.51|5906.51|5906.51|5906.51|5906.51|0
1639045560000|2021-12-09 10:26:00|5907.21|5907.21|5907.8|5907.8|5907.8|5907.8|5907.21|5907.21|0
1639045570000|2021-12-09 10:26:10|5908.05|5908.05|5908.05|5908.05|5908.05|5908.05|5908.05|5908.05|0
1639045630000|2021-12-09 10:27:10|5908.28|5908.28|5908.28|5908.28|5908.28|5908.28|5908.28|5908.28|0
1639045640000|2021-12-09 10:27:20|5908.05|5908.05|5908.17|5908.17|5908.17|5908.17|5908.05|5908.05|0
1639045650000|2021-12-09 10:27:30|5908.87|5908.87|5908.17|5908.17|5908.87|5908.87|5908.17|5908.17|0
1639045670000|2021-12-09 10:27:50|5907.67|5907.67|5907.67|5907.67|5907.67|5907.67|5907.67|5907.67|0
1639045680000|2021-12-09 10:28:00|5907.33|5907.33|5906.63|5906.63|5907.33|5907.33|5906.63|5906.63|0
1639045690000|2021-12-09 10:28:10|5905.92|5905.92|5905.92|5905.92|5905.92|5905.92|5905.92|5905.92|0
1639045700000|2021-12-09 10:28:20|5905.21|5905.21|5905.21|5905.21|5905.21|5905.21|5905.21|5905.21|0
1639045800000|2021-12-09 10:30:00|5905.33|5905.33|5905.33|5905.33|5905.33|5905.33|5905.33|5905.33|0
1639045810000|2021-12-09 10:30:10|5905.05|5905.05|5904.52|5904.52|5905.05|5905.05|5904.52|5904.52|0
1639045820000|2021-12-09 10:30:20|5904.64|5904.64|5904.64|5904.64|5904.64|5904.64|5904.64|5904.64|0
1639045870000|2021-12-09 10:31:10|5906.05|5906.05|5907.46|5907.46|5907.46|5907.46|5906.05|5906.05|0
1639045890000|2021-12-09 10:31:30|5908.17|5908.17|5907.46|5907.46|5908.17|5908.17|5907.46|5907.46|0
1639045920000|2021-12-09 10:32:00|5907.58|5907.58|5907.58|5907.58|5907.58|5907.58|5907.58|5907.58|0
1639045950000|2021-12-09 10:32:30|5907.7|5907.7|5907.7|5907.7|5907.7|5907.7|5907.7|5907.7|0
1639045960000|2021-12-09 10:32:40|5908.04|5908.04|5908.04|5908.04|5908.04|5908.04|5908.04|5908.04|0
1639045980000|2021-12-09 10:33:00|5908.74|5908.74|5908.99|5908.99|5909.27|5909.27|5908.74|5908.74|0
1639046020000|2021-12-09 10:33:40|5909.61|5909.61|5909.61|5909.61|5909.61|5909.61|5909.61|5909.61|0
1639046030000|2021-12-09 10:33:50|5909.84|5909.84|5909.84|5909.84|5909.84|5909.84|5909.84|5909.84|0
1639046040000|2021-12-09 10:34:00|5910.09|5910.09|5910.09|5910.09|5910.09|5910.09|5910.09|5910.09|0
1639046060000|2021-12-09 10:34:20|5910.21|5910.21|5908.8|5908.8|5910.21|5910.21|5908.8|5908.8|0
1639046140000|2021-12-09 10:35:40|5908.68|5908.68|5909.39|5909.39|5909.39|5909.39|5908.68|5908.68|0
1639046160000|2021-12-09 10:36:00|5909.27|5909.27|5909.27|5909.27|5909.27|5909.27|5909.27|5909.27|0
1639046170000|2021-12-09 10:36:10|5909.98|5909.98|5909.98|5909.98|5909.98|5909.98|5909.98|5909.98|0
1639046190000|2021-12-09 10:36:30|5910.31|5910.31|5910.31|5910.31|5910.31|5910.31|5910.31|5910.31|0
1639046230000|2021-12-09 10:37:10|5910.43|5910.43|5910.43|5910.43|5910.43|5910.43|5910.43|5910.43|0
1639046240000|2021-12-09 10:37:20|5910.77|5910.77|5910.77|5910.77|5910.77|5910.77|5910.77|5910.77|0
1639046260000|2021-12-09 10:37:40|5911.48|5911.48|5911.48|5911.48|5911.48|5911.48|5911.48|5911.48|0
1639046290000|2021-12-09 10:38:10|5910.77|5910.77|5910.77|5910.77|5910.77|5910.77|5910.77|5910.77|0
1639046300000|2021-12-09 10:38:20|5911.48|5911.48|5911.75|5911.75|5911.75|5911.75|5911.48|5911.48|0
1639046320000|2021-12-09 10:38:40|5912|5912|5912.25|5912.25|5912.25|5912.25|5911.75|5911.75|0
1639046380000|2021-12-09 10:39:40|5912.5|5912.5|5912.62|5912.62|5912.62|5912.62|5912.5|5912.5|0
1639046410000|2021-12-09 10:40:10|5911.91|5911.91|5910.5|5910.5|5911.91|5911.91|5910.5|5910.5|0
1639046440000|2021-12-09 10:40:40|5910.16|5910.16|5910.5|5910.5|5910.5|5910.5|5910.16|5910.16|0
1639046490000|2021-12-09 10:41:30|5909.79|5909.79|5909.79|5909.79|5909.79|5909.79|5908.38|5908.38|0
1639046500000|2021-12-09 10:41:40|5910.5|5910.5|5910.5|5910.5|5910.5|5910.5|5910.5|5910.5|0
1639046520000|2021-12-09 10:42:00|5910.73|5910.73|5911.67|5911.67|5911.67|5911.67|5910.73|5910.73|0
1639046540000|2021-12-09 10:42:20|5911.91|5911.91|5912.02|5912.02|5912.02|5912.02|5911.91|5911.91|0
1639046600000|2021-12-09 10:43:20|5911.32|5911.32|5911.32|5911.32|5911.32|5911.32|5911.32|5911.32|0
1639046610000|2021-12-09 10:43:30|5910.97|5910.97|5910.97|5910.97|5910.97|5910.97|5910.97|5910.97|0
1639046680000|2021-12-09 10:44:40|5912.38|5912.38|5912.38|5912.38|5912.38|5912.38|5912.38|5912.38|0
1639046750000|2021-12-09 10:45:50|5913.06|5913.06|5913.64|5913.64|5913.64|5913.64|5913.06|5913.06|0
1639046760000|2021-12-09 10:46:00|5914.35|5914.35|5914.35|5914.35|5914.35|5914.35|5914.35|5914.35|0
1639046790000|2021-12-09 10:46:30|5914.69|5914.69|5914.69|5914.69|5914.69|5914.69|5914.69|5914.69|0
1639046810000|2021-12-09 10:46:50|5914.46|5914.46|5914.46|5914.46|5914.46|5914.46|5914.46|5914.46|0
1639046900000|2021-12-09 10:48:20|5914.73|5914.73|5914.73|5914.73|5914.73|5914.73|5914.73|5914.73|0
1639046910000|2021-12-09 10:48:30|5915.44|5915.44|5915.91|5915.91|5916.15|5916.15|5915.44|5915.44|0
1639046940000|2021-12-09 10:49:00|5916.16|5916.16|5916.16|5916.16|5916.16|5916.16|5916.16|5916.16|0
1639046980000|2021-12-09 10:49:40|5916.87|5916.87|5916.87|5916.87|5916.87|5916.87|5916.87|5916.87|0
1639047140000|2021-12-09 10:52:20|5916.16|5916.16|5916.16|5916.16|5916.16|5916.16|5916.16|5916.16|0
1639047180000|2021-12-09 10:53:00|5915.46|5915.46|5915.46|5915.46|5915.46|5915.46|5914.75|5914.75|0
1639047240000|2021-12-09 10:54:00|5916.16|5916.16|5916.16|5916.16|5916.16|5916.16|5916.16|5916.16|0
1639047270000|2021-12-09 10:54:30|5916.87|5916.87|5916.87|5916.87|5916.87|5916.87|5916.87|5916.87|0
1639047300000|2021-12-09 10:55:00|5917.12|5917.12|5917.12|5917.12|5917.12|5917.12|5917.12|5917.12|0
1639047310000|2021-12-09 10:55:10|5916.87|5916.87|5916.87|5916.87|5916.87|5916.87|5916.87|5916.87|0
1639047360000|2021-12-09 10:56:00|5917.57|5917.57|5918.28|5918.28|5918.28|5918.28|5917.57|5917.57|0
1639047370000|2021-12-09 10:56:10|5918.51|5918.51|5918.51|5918.51|5918.51|5918.51|5918.51|5918.51|0
1639047390000|2021-12-09 10:56:30|5918.26|5918.26|5918.97|5918.97|5918.97|5918.97|5918.26|5918.26|0
1639047440000|2021-12-09 10:57:20|5918.26|5918.26|5918.26|5918.26|5918.26|5918.26|5918.26|5918.26|0
1639047450000|2021-12-09 10:57:30|5917.56|5917.56|5917.56|5917.56|5917.56|5917.56|5917.56|5917.56|0
1639047480000|2021-12-09 10:58:00|5918.26|5918.26|5918.97|5918.97|5918.97|5918.97|5918.26|5918.26|0
1639047490000|2021-12-09 10:58:10|5919.22|5919.22|5919.09|5919.09|5919.22|5919.22|5918.97|5918.97|0
1639047500000|2021-12-09 10:58:20|5920.5|5920.5|5920.5|5920.5|5920.5|5920.5|5920.5|5920.5|0
1639047510000|2021-12-09 10:58:30|5920.97|5920.97|5921.08|5921.08|5921.08|5921.08|5920.97|5920.97|0
1639047580000|2021-12-09 10:59:40|5921.58|5921.58|5921.58|5921.58|5921.58|5921.58|5921.58|5921.58|0
1639047590000|2021-12-09 10:59:50|5921.7|5921.7|5921.95|5921.95|5921.95|5921.95|5921.7|5921.7|0
1639047600000|2021-12-09 11:00:00|5922.28|5922.28|5922.28|5922.28|5922.28|5922.28|5922.28|5922.28|0
1639047610000|2021-12-09 11:00:10|5922.62|5922.62|5923.33|5923.33|5923.33|5923.33|5922.62|5922.62|0
1639047620000|2021-12-09 11:00:20|5926.15|5926.15|5926.4|5926.4|5926.4|5926.4|5926.15|5926.15|0
1639047630000|2021-12-09 11:00:30|5927.11|5927.11|5927.81|5927.81|5927.81|5927.81|5927.11|5927.11|0
1639047650000|2021-12-09 11:00:50|5928.52|5928.52|5928.52|5928.52|5928.52|5928.52|5928.52|5928.52|0
1639047660000|2021-12-09 11:01:00|5928.77|5928.77|5929.48|5929.48|5929.48|5929.48|5928.77|5928.77|0
1639047670000|2021-12-09 11:01:10|5929.72|5929.72|5927.37|5927.37|5929.72|5929.72|5927.37|5927.37|0
1639047710000|2021-12-09 11:01:50|5928.07|5928.07|5928.35|5928.35|5928.35|5928.35|5928.07|5928.07|0
1639047720000|2021-12-09 11:02:00|5929.06|5929.06|5929.06|5929.06|5929.06|5929.06|5929.06|5929.06|0
1639047730000|2021-12-09 11:02:10|5929.56|5929.56|5929.84|5929.84|5929.84|5929.84|5929.56|5929.56|0
1639047780000|2021-12-09 11:03:00|5930.54|5930.54|5929.37|5929.37|5930.54|5930.54|5929.37|5929.37|0
1639047790000|2021-12-09 11:03:10|5928.66|5928.66|5928.13|5928.13|5928.66|5928.66|5928.13|5928.13|0
1639047800000|2021-12-09 11:03:20|5927.89|5927.89|5927.89|5927.89|5927.89|5927.89|5927.89|5927.89|0
1639047820000|2021-12-09 11:03:40|5928.22|5928.22|5928.22|5928.22|5928.22|5928.22|5928.22|5928.22|0
1639047840000|2021-12-09 11:04:00|5928.93|5928.93|5928.57|5928.57|5928.93|5928.93|5928.57|5928.57|0
1639047850000|2021-12-09 11:04:10|5929.98|5929.98|5930.68|5930.68|5930.68|5930.68|5929.98|5929.98|0
1639047860000|2021-12-09 11:04:20|5929.98|5929.98|5930.68|5930.68|5930.68|5930.68|5929.98|5929.98|0
1639047870000|2021-12-09 11:04:30|5931.39|5931.39|5931.39|5931.39|5931.39|5931.39|5931.39|5931.39|0
1639047910000|2021-12-09 11:05:10|5931.64|5931.64|5931.64|5931.64|5931.64|5931.64|5931.64|5931.64|0
1639047920000|2021-12-09 11:05:20|5931.89|5931.89|5931.89|5931.89|5931.89|5931.89|5931.89|5931.89|0
1639048030000|2021-12-09 11:07:10|5932.59|5932.59|5932.81|5932.81|5932.81|5932.81|5932.48|5932.48|0
1639048040000|2021-12-09 11:07:20|5933.09|5933.09|5933.09|5933.09|5933.09|5933.09|5933.09|5933.09|0
1639048090000|2021-12-09 11:08:10|5933.21|5933.21|5932.84|5932.84|5933.21|5933.21|5932.5|5932.5|0
1639048120000|2021-12-09 11:08:40|5933.55|5933.55|5933.55|5933.55|5933.55|5933.55|5933.55|5933.55|0
1639048170000|2021-12-09 11:09:30|5933.8|5933.8|5933.8|5933.8|5933.8|5933.8|5933.8|5933.8|0
1639048240000|2021-12-09 11:10:40|5934.26|5934.26|5934.26|5934.26|5934.26|5934.26|5934.26|5934.26|0
1639048260000|2021-12-09 11:11:00|5934.15|5934.15|5933.81|5933.81|5934.15|5934.15|5933.81|5933.81|0
1639048270000|2021-12-09 11:11:10|5933.1|5933.1|5933.1|5933.1|5933.1|5933.1|5933.1|5933.1|0
1639048280000|2021-12-09 11:11:20|5933.81|5933.81|5933.69|5933.69|5933.81|5933.81|5933.69|5933.69|0
1639048300000|2021-12-09 11:11:40|5932.28|5932.28|5932.49|5932.49|5932.99|5932.99|5932.28|5932.28|0
1639048320000|2021-12-09 11:12:00|5932.74|5932.74|5932.74|5932.74|5932.74|5932.74|5932.74|5932.74|0
1639048330000|2021-12-09 11:12:10|5932.03|5932.03|5932.03|5932.03|5932.03|5932.03|5932.03|5932.03|0
1639048360000|2021-12-09 11:12:40|5931.8|5931.8|5931.8|5931.8|5931.8|5931.8|5931.8|5931.8|0
1639048370000|2021-12-09 11:12:50|5931.68|5931.68|5931.8|5931.8|5931.8|5931.8|5931.68|5931.68|0
1639048440000|2021-12-09 11:14:00|5930.87|5930.87|5929.55|5929.55|5930.87|5930.87|5929.55|5929.55|0
1639048480000|2021-12-09 11:14:40|5929.2|5929.2|5929.2|5929.2|5929.2|5929.2|5929.2|5929.2|0
1639048490000|2021-12-09 11:14:50|5928.49|5928.49|5928.49|5928.49|5928.49|5928.49|5928.49|5928.49|0
1639048510000|2021-12-09 11:15:10|5928.15|5928.15|5928.15|5928.15|5928.15|5928.15|5928.15|5928.15|0
1639048530000|2021-12-09 11:15:30|5928.49|5928.49|5929.2|5929.2|5929.2|5929.2|5928.49|5928.49|0
1639048560000|2021-12-09 11:16:00|5929.9|5929.9|5931.65|5931.65|5931.65|5931.65|5929.9|5929.9|0
1639048580000|2021-12-09 11:16:20|5931.54|5931.54|5931.54|5931.54|5931.54|5931.54|5931.54|5931.54|0
1639048620000|2021-12-09 11:17:00|5930.83|5930.83|5930.83|5930.83|5930.83|5930.83|5930.83|5930.83|0
1639048630000|2021-12-09 11:17:10|5930.13|5930.13|5930.13|5930.13|5930.13|5930.13|5930.13|5930.13|0
1639048670000|2021-12-09 11:17:50|5930.46|5930.46|5930.46|5930.46|5930.46|5930.46|5930.46|5930.46|0
1639048680000|2021-12-09 11:18:00|5931.17|5931.17|5931.4|5931.4|5931.4|5931.4|5931.17|5931.17|0
1639048700000|2021-12-09 11:18:20|5932.11|5932.11|5932.11|5932.11|5932.11|5932.11|5932.11|5932.11|0
1639048710000|2021-12-09 11:18:30|5932.82|5932.82|5933.52|5933.52|5933.52|5933.52|5932.82|5932.82|0
1639048760000|2021-12-09 11:19:20|5932.82|5932.82|5932.82|5932.82|5932.82|5932.82|5932.82|5932.82|0
1639048800000|2021-12-09 11:20:00|5932.48|5932.48|5932.48|5932.48|5932.48|5932.48|5932.48|5932.48|0
1639048810000|2021-12-09 11:20:10|5933.18|5933.18|5933.18|5933.18|5933.18|5933.18|5933.18|5933.18|0
1639048870000|2021-12-09 11:21:10|5933.89|5933.89|5934.71|5934.71|5934.83|5934.83|5933.89|5933.89|0
1639048880000|2021-12-09 11:21:20|5934.95|5934.95|5934.95|5934.95|5934.95|5934.95|5934.95|5934.95|0
1639048920000|2021-12-09 11:22:00|5935.65|5935.65|5935.65|5935.65|5935.65|5935.65|5935.65|5935.65|0
1639048990000|2021-12-09 11:23:10|5936|5936|5936|5936|5936|5936|5936|5936|0
1639049030000|2021-12-09 11:23:50|5935.3|5935.3|5935.18|5935.18|5935.3|5935.3|5935.18|5935.18|0
1639049050000|2021-12-09 11:24:10|5934.47|5934.47|5934.19|5934.19|5934.47|5934.47|5934.19|5934.19|0
1639049080000|2021-12-09 11:24:40|5933.49|5933.49|5933.49|5933.49|5933.49|5933.49|5933.49|5933.49|0
1639049100000|2021-12-09 11:25:00|5933.74|5933.74|5933.74|5933.74|5933.74|5933.74|5933.74|5933.74|0
1639049110000|2021-12-09 11:25:10|5933.03|5933.03|5933.03|5933.03|5933.03|5933.03|5933.03|5933.03|0
1639049120000|2021-12-09 11:25:20|5932.91|5932.91|5932.8|5932.8|5932.91|5932.91|5932.8|5932.8|0
1639049130000|2021-12-09 11:25:30|5932.68|5932.68|5932.68|5932.68|5932.68|5932.68|5932.68|5932.68|0
1639049150000|2021-12-09 11:25:50|5931.27|5931.27|5931.15|5931.15|5931.27|5931.27|5931.15|5931.15|0
1639049160000|2021-12-09 11:26:00|5930.45|5930.45|5930.45|5930.45|5930.45|5930.45|5930.45|5930.45|0
1639049220000|2021-12-09 11:27:00|5930.2|5930.2|5930.2|5930.2|5930.2|5930.2|5930.2|5930.2|0
1639049240000|2021-12-09 11:27:20|5930.9|5930.9|5930.9|5930.9|5930.9|5930.9|5930.9|5930.9|0
1639049250000|2021-12-09 11:27:30|5931.61|5931.61|5931.61|5931.61|5931.61|5931.61|5931.61|5931.61|0
1639049290000|2021-12-09 11:28:10|5930.9|5930.9|5930.9|5930.9|5930.9|5930.9|5930.9|5930.9|0
1639049320000|2021-12-09 11:28:40|5930.2|5930.2|5930.2|5930.2|5930.2|5930.2|5930.2|5930.2|0
1639049350000|2021-12-09 11:29:10|5930.9|5930.9|5930.9|5930.9|5930.9|5930.9|5930.9|5930.9|0
1639049370000|2021-12-09 11:29:30|5930.56|5930.56|5930.59|5930.59|5930.59|5930.59|5930.32|5930.32|0
1639049390000|2021-12-09 11:29:50|5930.84|5930.84|5931.34|5931.34|5931.34|5931.34|5930.84|5930.84|0
1639049400000|2021-12-09 11:30:00|5931.59|5931.59|5931.59|5931.59|5931.59|5931.59|5931.59|5931.59|0
1639049440000|2021-12-09 11:30:40|5931.47|5931.47|5930.77|5930.77|5931.47|5931.47|5930.77|5930.77|0
1639049490000|2021-12-09 11:31:30|5930.06|5930.06|5929.78|5929.78|5930.06|5930.06|5929.78|5929.78|0
1639049500000|2021-12-09 11:31:40|5930.02|5930.02|5930.13|5930.13|5930.13|5930.13|5930.02|5930.02|0
1639049550000|2021-12-09 11:32:30|5930.84|5930.84|5929.43|5929.43|5930.84|5930.84|5929.43|5929.43|0
1639049580000|2021-12-09 11:33:00|5928.01|5928.01|5928.01|5928.01|5928.01|5928.01|5928.01|5928.01|0
1639049590000|2021-12-09 11:33:10|5927.9|5927.9|5927.55|5927.55|5927.9|5927.9|5927.55|5927.55|0
1639049600000|2021-12-09 11:33:20|5926.96|5926.96|5926.25|5926.25|5926.96|5926.96|5926.25|5926.25|0
1639049610000|2021-12-09 11:33:30|5924.84|5924.84|5924.84|5924.84|5924.84|5924.84|5924.84|5924.84|0
1639049650000|2021-12-09 11:34:10|5925.55|5925.55|5927.08|5927.08|5927.08|5927.08|5925.55|5925.55|0
1639049820000|2021-12-09 11:37:00|5926.37|5926.37|5924.96|5924.96|5926.37|5926.37|5924.96|5924.96|0
1639049830000|2021-12-09 11:37:10|5924.62|5924.62|5924.62|5924.62|5924.62|5924.62|5924.62|5924.62|0
1639049850000|2021-12-09 11:37:30|5924.34|5924.34|5924.34|5924.34|5924.34|5924.34|5924.34|5924.34|0
1639049860000|2021-12-09 11:37:40|5926.46|5926.46|5926.46|5926.46|5926.46|5926.46|5926.46|5926.46|0
1639049890000|2021-12-09 11:38:10|5926.81|5926.81|5926.81|5926.81|5926.81|5926.81|5926.81|5926.81|0
1639049910000|2021-12-09 11:38:30|5927.09|5927.09|5927.43|5927.43|5927.43|5927.43|5927.09|5927.09|0
1639049930000|2021-12-09 11:38:50|5927.09|5927.09|5927.09|5927.09|5927.09|5927.09|5927.09|5927.09|0
1639049940000|2021-12-09 11:39:00|5927.79|5927.79|5927.55|5927.55|5927.79|5927.79|5927.55|5927.55|0
1639049960000|2021-12-09 11:39:20|5926.84|5926.84|5926.84|5926.84|5926.84|5926.84|5926.84|5926.84|0
1639050010000|2021-12-09 11:40:10|5927.19|5927.19|5927.19|5927.19|5927.19|5927.19|5927.19|5927.19|0
1639050020000|2021-12-09 11:40:20|5928.6|5928.6|5930.01|5930.01|5930.01|5930.01|5928.6|5928.6|0
1639050040000|2021-12-09 11:40:40|5929.31|5929.31|5928.6|5928.6|5929.31|5929.31|5928.6|5928.6|0
1639050160000|2021-12-09 11:42:40|5928.85|5928.85|5928.85|5928.85|5928.85|5928.85|5928.85|5928.85|0
1639050180000|2021-12-09 11:43:00|5928.14|5928.14|5928.14|5928.14|5928.14|5928.14|5928.14|5928.14|0
1639050190000|2021-12-09 11:43:10|5928.26|5928.26|5928.26|5928.26|5928.26|5928.26|5928.26|5928.26|0
1639050220000|2021-12-09 11:43:40|5928.14|5928.14|5928.14|5928.14|5928.14|5928.14|5928.14|5928.14|0
1639050230000|2021-12-09 11:43:50|5928.85|5928.85|5928.85|5928.85|5928.85|5928.85|5928.85|5928.85|0
1639050280000|2021-12-09 11:44:40|5928.97|5928.97|5929.67|5929.67|5929.67|5929.67|5928.97|5928.97|0
1639050290000|2021-12-09 11:44:50|5929.92|5929.92|5929.92|5929.92|5929.92|5929.92|5929.92|5929.92|0
1639050320000|2021-12-09 11:45:20|5929.8|5929.8|5929.8|5929.8|5929.8|5929.8|5929.8|5929.8|0
1639050330000|2021-12-09 11:45:30|5929.1|5929.1|5929.1|5929.1|5929.1|5929.1|5929.1|5929.1|0
1639050430000|2021-12-09 11:47:10|5928.39|5928.39|5928.14|5928.14|5928.39|5928.39|5928.14|5928.14|0
1639050440000|2021-12-09 11:47:20|5927.81|5927.81|5927.35|5927.35|5927.81|5927.81|5927.35|5927.35|0
1639050500000|2021-12-09 11:48:20|5927.69|5927.69|5927.78|5927.78|5928.03|5928.03|5927.69|5927.69|0
1639050540000|2021-12-09 11:49:00|5927.53|5927.53|5926.82|5926.82|5927.53|5927.53|5926.82|5926.82|0
1639050550000|2021-12-09 11:49:10|5926.12|5926.12|5926.12|5926.12|5926.12|5926.12|5926.12|5926.12|0
1639050560000|2021-12-09 11:49:20|5926.23|5926.23|5926.23|5926.23|5926.23|5926.23|5926.23|5926.23|0
1639050590000|2021-12-09 11:49:50|5925.53|5925.53|5925.53|5925.53|5925.53|5925.53|5925.53|5925.53|0
1639050600000|2021-12-09 11:50:00|5925.41|5925.41|5925.41|5925.41|5925.41|5925.41|5925.41|5925.41|0
1639050690000|2021-12-09 11:51:30|5926.12|5926.12|5926.12|5926.12|5926.12|5926.12|5925.41|5925.41|0
1639050700000|2021-12-09 11:51:40|5925.87|5925.87|5925.87|5925.87|5925.87|5925.87|5925.87|5925.87|0
1639050760000|2021-12-09 11:52:40|5925.16|5925.16|5925.16|5925.16|5925.16|5925.16|5925.16|5925.16|0
1639050790000|2021-12-09 11:53:10|5924.91|5924.91|5926.33|5926.33|5926.33|5926.33|5924.91|5924.91|0
1639050830000|2021-12-09 11:53:50|5926.21|5926.21|5926.21|5926.21|5926.21|5926.21|5926.21|5926.21|0
1639050840000|2021-12-09 11:54:00|5926.92|5926.92|5926.92|5926.92|5926.92|5926.92|5926.92|5926.92|0
1639050860000|2021-12-09 11:54:20|5927.62|5927.62|5927.62|5927.62|5927.62|5927.62|5927.62|5927.62|0
1639050880000|2021-12-09 11:54:40|5927.86|5927.86|5927.86|5927.86|5927.86|5927.86|5927.86|5927.86|0
1639050920000|2021-12-09 11:55:20|5928.56|5928.56|5928.31|5928.31|5928.56|5928.56|5928.31|5928.31|0
1639050940000|2021-12-09 11:55:40|5929.02|5929.02|5929.02|5929.02|5929.02|5929.02|5929.02|5929.02|0
1639050950000|2021-12-09 11:55:50|5928.31|5928.31|5928.31|5928.31|5928.31|5928.31|5928.31|5928.31|0
1639050970000|2021-12-09 11:56:10|5929.02|5929.02|5929.02|5929.02|5929.02|5929.02|5929.02|5929.02|0
1639051000000|2021-12-09 11:56:40|5929.72|5929.72|5929.84|5929.84|5929.84|5929.84|5929.72|5929.72|0
1639051030000|2021-12-09 11:57:10|5929.72|5929.72|5929.72|5929.72|5929.72|5929.72|5929.72|5929.72|0
1639051050000|2021-12-09 11:57:30|5930.43|5930.43|5930.43|5930.43|5930.43|5930.43|5930.43|5930.43|0
1639051060000|2021-12-09 11:57:40|5931.14|5931.14|5931.14|5931.14|5931.14|5931.14|5931.14|5931.14|0
1639051070000|2021-12-09 11:57:50|5930.43|5930.43|5930.43|5930.43|5930.43|5930.43|5930.43|5930.43|0
1639051080000|2021-12-09 11:58:00|5930.09|5930.09|5928.68|5928.68|5930.09|5930.09|5928.68|5928.68|0
1639051090000|2021-12-09 11:58:10|5928.21|5928.21|5928.45|5928.45|5928.45|5928.45|5928.21|5928.21|0
1639051100000|2021-12-09 11:58:20|5927.03|5927.03|5927.03|5927.03|5927.03|5927.03|5927.03|5927.03|0
1639051110000|2021-12-09 11:58:30|5927.74|5927.74|5927.74|5927.74|5927.74|5927.74|5927.74|5927.74|0
1639051120000|2021-12-09 11:58:40|5927.62|5927.62|5927.74|5927.74|5927.74|5927.74|5927.62|5927.62|0
1639051150000|2021-12-09 11:59:10|5927.97|5927.97|5927.97|5927.97|5927.97|5927.97|5927.97|5927.97|0
1639051200000|2021-12-09 12:00:00|5927.27|5927.27|5926.56|5926.56|5927.27|5927.27|5926.56|5926.56|0
1639051240000|2021-12-09 12:00:40|5925.86|5925.86|5925.86|5925.86|5925.86|5925.86|5925.86|5925.86|0
1639051330000|2021-12-09 12:02:10|5925.52|5925.52|5925.52|5925.52|5925.52|5925.52|5925.52|5925.52|0
1639051340000|2021-12-09 12:02:20|5925.24|5925.24|5925.24|5925.24|5925.24|5925.24|5925.24|5925.24|0
1639051360000|2021-12-09 12:02:40|5925.35|5925.35|5925.12|5925.12|5925.47|5925.47|5925.12|5925.12|0
1639051380000|2021-12-09 12:03:00|5924.42|5924.42|5921.89|5921.89|5924.42|5924.42|5921.89|5921.89|0
1639051390000|2021-12-09 12:03:10|5921.18|5921.18|5920.23|5920.23|5921.18|5921.18|5920.23|5920.23|0
1639051400000|2021-12-09 12:03:20|5918.81|5918.81|5918.81|5918.81|5918.81|5918.81|5918.81|5918.81|0
1639051410000|2021-12-09 12:03:30|5918.93|5918.93|5918.93|5918.93|5918.93|5918.93|5918.93|5918.93|0
1639051420000|2021-12-09 12:03:40|5918.81|5918.81|5918.81|5918.81|5918.81|5918.81|5918.81|5918.81|0
1639051430000|2021-12-09 12:03:50|5920.23|5920.23|5920.23|5920.23|5920.23|5920.23|5920.23|5920.23|0
1639051440000|2021-12-09 12:04:00|5920.5|5920.5|5921.55|5921.55|5921.55|5921.55|5920.5|5920.5|0
1639051460000|2021-12-09 12:04:20|5920.8|5920.8|5920.8|5920.8|5920.8|5920.8|5920.8|5920.8|0
1639051510000|2021-12-09 12:05:10|5920.69|5920.69|5920.69|5920.69|5920.69|5920.69|5920.69|5920.69|0
1639051530000|2021-12-09 12:05:30|5920.44|5920.44|5920.44|5920.44|5920.44|5920.44|5920.44|5920.44|0
1639051560000|2021-12-09 12:06:00|5919.73|5919.73|5919.73|5919.73|5919.73|5919.73|5919.73|5919.73|0
1639051610000|2021-12-09 12:06:50|5919.45|5919.45|5919.45|5919.45|5919.45|5919.45|5919.45|5919.45|0
1639051620000|2021-12-09 12:07:00|5919.2|5919.2|5919.2|5919.2|5919.2|5919.2|5919.2|5919.2|0
1639051650000|2021-12-09 12:07:30|5919.32|5919.32|5919.32|5919.32|5919.32|5919.32|5919.32|5919.32|0
1639051690000|2021-12-09 12:08:10|5919.07|5919.07|5919.07|5919.07|5919.07|5919.07|5919.07|5919.07|0
1639051740000|2021-12-09 12:09:00|5918.39|5918.39|5918.15|5918.15|5918.39|5918.39|5918.15|5918.15|0
1639051770000|2021-12-09 12:09:30|5917.81|5917.81|5917.69|5917.69|5917.81|5917.81|5917.69|5917.69|0
1639051800000|2021-12-09 12:10:00|5917.57|5917.57|5917.57|5917.57|5917.57|5917.57|5917.57|5917.57|0
1639051850000|2021-12-09 12:10:50|5916.16|5916.16|5916.16|5916.16|5916.16|5916.16|5916.16|5916.16|0
1639051860000|2021-12-09 12:11:00|5915.46|5915.46|5914.75|5914.75|5915.46|5915.46|5914.75|5914.75|0
1639051910000|2021-12-09 12:11:50|5914.63|5914.63|5915.09|5915.09|5915.34|5915.34|5914.63|5914.63|0
1639051930000|2021-12-09 12:12:10|5915.8|5915.8|5916.5|5916.5|5916.5|5916.5|5915.8|5915.8|0
1639051940000|2021-12-09 12:12:20|5916.38|5916.38|5916.38|5916.38|5916.38|5916.38|5916.38|5916.38|0
1639052020000|2021-12-09 12:13:40|5915.68|5915.68|5915.68|5915.68|5915.68|5915.68|5915.68|5915.68|0
1639052030000|2021-12-09 12:13:50|5916.18|5916.18|5916.18|5916.18|5916.18|5916.18|5916.18|5916.18|0
1639052090000|2021-12-09 12:14:50|5916.88|5916.88|5916.18|5916.18|5916.88|5916.88|5916.18|5916.18|0
1639052150000|2021-12-09 12:15:50|5916.42|5916.42|5916.76|5916.76|5916.76|5916.76|5916.42|5916.42|0
1639052160000|2021-12-09 12:16:00|5917.01|5917.01|5917.01|5917.01|5917.01|5917.01|5917.01|5917.01|0
1639052180000|2021-12-09 12:16:20|5918.42|5918.42|5918.42|5918.42|5918.42|5918.42|5918.42|5918.42|0
1639052190000|2021-12-09 12:16:30|5918.54|5918.54|5918.54|5918.54|5918.54|5918.54|5918.54|5918.54|0
1639052200000|2021-12-09 12:16:40|5919.25|5919.25|5919.95|5919.95|5919.95|5919.95|5919.25|5919.25|0
1639052210000|2021-12-09 12:16:50|5919.25|5919.25|5919.25|5919.25|5919.25|5919.25|5919.25|5919.25|0
1639052220000|2021-12-09 12:17:00|5919.5|5919.5|5920.2|5920.2|5920.2|5920.2|5919.5|5919.5|0
1639052230000|2021-12-09 12:17:10|5920.91|5920.91|5920.91|5920.91|5920.91|5920.91|5920.91|5920.91|0
1639052280000|2021-12-09 12:18:00|5921.02|5921.02|5921.02|5921.02|5921.02|5921.02|5921.02|5921.02|0
1639052310000|2021-12-09 12:18:30|5923.85|5923.85|5926.08|5926.08|5926.08|5926.08|5923.85|5923.85|0
1639052320000|2021-12-09 12:18:40|5925.38|5925.38|5925.38|5925.38|5925.38|5925.38|5925.38|5925.38|0
1639052340000|2021-12-09 12:19:00|5924.67|5924.67|5923.99|5923.99|5924.67|5924.67|5923.99|5923.99|0
1639052370000|2021-12-09 12:19:30|5923.76|5923.76|5923.76|5923.76|5923.76|5923.76|5923.76|5923.76|0
1639052390000|2021-12-09 12:19:50|5921.48|5921.48|5920.77|5920.77|5921.48|5921.48|5920.07|5920.07|0
1639052410000|2021-12-09 12:20:10|5922.19|5922.19|5921.48|5921.48|5922.89|5922.89|5921.48|5921.48|0
1639052420000|2021-12-09 12:20:20|5922.19|5922.19|5922.19|5922.19|5922.19|5922.19|5922.19|5922.19|0
1639052450000|2021-12-09 12:20:50|5921.94|5921.94|5921.94|5921.94|5921.94|5921.94|5921.94|5921.94|0
1639052480000|2021-12-09 12:21:20|5921.82|5921.82|5921.82|5921.82|5921.82|5921.82|5921.82|5921.82|0
1639052620000|2021-12-09 12:23:40|5921.59|5921.59|5921.47|5921.47|5921.59|5921.59|5921.47|5921.47|0
1639052640000|2021-12-09 12:24:00|5920.76|5920.76|5920.06|5920.06|5920.76|5920.76|5920.06|5920.06|0
1639052650000|2021-12-09 12:24:10|5920.17|5920.17|5920.17|5920.17|5920.17|5920.17|5920.17|5920.17|0
1639052660000|2021-12-09 12:24:20|5920.88|5920.88|5921.59|5921.59|5921.59|5921.59|5920.88|5920.88|0
1639052680000|2021-12-09 12:24:40|5921.47|5921.47|5921.47|5921.47|5921.47|5921.47|5921.47|5921.47|0
1639052800000|2021-12-09 12:26:40|5921.22|5921.22|5919.59|5919.59|5921.22|5921.22|5919.59|5919.59|0
1639052810000|2021-12-09 12:26:50|5920.29|5920.29|5920.29|5920.29|5920.29|5920.29|5920.29|5920.29|0
1639052820000|2021-12-09 12:27:00|5919.59|5919.59|5919.59|5919.59|5919.59|5919.59|5919.59|5919.59|0
1639052840000|2021-12-09 12:27:20|5918.88|5918.88|5918.88|5918.88|5918.88|5918.88|5918.88|5918.88|0
1639052870000|2021-12-09 12:27:50|5917.47|5917.47|5916.06|5916.06|5917.47|5917.47|5916.06|5916.06|0
1639052880000|2021-12-09 12:28:00|5915.81|5915.81|5915.81|5915.81|5915.81|5915.81|5915.81|5915.81|0
1639052900000|2021-12-09 12:28:20|5915.58|5915.58|5915.58|5915.58|5915.58|5915.58|5915.58|5915.58|0
1639052960000|2021-12-09 12:29:20|5915.81|5915.81|5915.81|5915.81|5915.81|5915.81|5915.81|5915.81|0
1639053030000|2021-12-09 12:30:30|5914.4|5914.4|5914.4|5914.4|5914.4|5914.4|5914.4|5914.4|0
1639053070000|2021-12-09 12:31:10|5914.28|5914.28|5914.28|5914.28|5914.28|5914.28|5914.28|5914.28|0
1639053090000|2021-12-09 12:31:30|5914.99|5914.99|5914.99|5914.99|5914.99|5914.99|5914.99|5914.99|0
1639053100000|2021-12-09 12:31:40|5915.33|5915.33|5915.33|5915.33|5915.33|5915.33|5915.33|5915.33|0
1639053110000|2021-12-09 12:31:50|5914.62|5914.62|5914.5|5914.5|5914.62|5914.62|5914.25|5914.25|0
1639053170000|2021-12-09 12:32:50|5914.22|5914.22|5914.22|5914.22|5914.22|5914.22|5914.22|5914.22|0
1639053220000|2021-12-09 12:33:40|5913.55|5913.55|5913.55|5913.55|5913.55|5913.55|5913.55|5913.55|0
1639053240000|2021-12-09 12:34:00|5912.84|5912.84|5912.84|5912.84|5912.84|5912.84|5912.84|5912.84|0
1639053290000|2021-12-09 12:34:50|5913.07|5913.07|5912.84|5912.84|5913.07|5913.07|5912.84|5912.84|0
1639053330000|2021-12-09 12:35:30|5912.56|5912.56|5912.56|5912.56|5912.56|5912.56|5912.56|5912.56|0
1639053350000|2021-12-09 12:35:50|5911.86|5911.86|5911.86|5911.86|5911.86|5911.86|5911.86|5911.86|0
1639053400000|2021-12-09 12:36:40|5911.61|5911.61|5911.61|5911.61|5911.61|5911.61|5911.61|5911.61|0
1639053420000|2021-12-09 12:37:00|5910.9|5910.9|5910.9|5910.9|5910.9|5910.9|5910.9|5910.9|0
1639053440000|2021-12-09 12:37:20|5911.13|5911.13|5911.25|5911.25|5911.37|5911.37|5911.13|5911.13|0
1639053450000|2021-12-09 12:37:30|5910.97|5910.97|5910.97|5910.97|5910.97|5910.97|5910.97|5910.97|0
1639053460000|2021-12-09 12:37:40|5910.27|5910.27|5910.27|5910.27|5910.27|5910.27|5910.27|5910.27|0
1639053530000|2021-12-09 12:38:50|5909.93|5909.93|5909.93|5909.93|5909.93|5909.93|5909.93|5909.93|0
1639053620000|2021-12-09 12:40:20|5909.69|5909.69|5909.93|5909.93|5909.93|5909.93|5909.69|5909.69|0
1639053630000|2021-12-09 12:40:30|5909.81|5909.81|5909.81|5909.81|5909.81|5909.81|5909.81|5909.81|0
1639053660000|2021-12-09 12:41:00|5909.69|5909.69|5909.56|5909.56|5909.81|5909.81|5909.56|5909.56|0
1639053670000|2021-12-09 12:41:10|5909.81|5909.81|5909.81|5909.81|5909.81|5909.81|5909.81|5909.81|0
1639053730000|2021-12-09 12:42:10|5909.11|5909.11|5908.4|5908.4|5909.11|5909.11|5908.4|5908.4|0
1639053740000|2021-12-09 12:42:20|5909.11|5909.11|5909.81|5909.81|5909.81|5909.81|5909.11|5909.11|0
1639053750000|2021-12-09 12:42:30|5909.93|5909.93|5909.93|5909.93|5909.93|5909.93|5909.93|5909.93|0
1639053780000|2021-12-09 12:43:00|5909.59|5909.59|5909.59|5909.59|5909.59|5909.59|5909.59|5909.59|0
1639053880000|2021-12-09 12:44:40|5911|5911|5910.66|5910.66|5911|5911|5910.66|5910.66|0
1639053900000|2021-12-09 12:45:00|5909.25|5909.25|5908.54|5908.54|5909.25|5909.25|5908.54|5908.54|0
1639053910000|2021-12-09 12:45:10|5908.3|5908.3|5908.3|5908.3|5908.3|5908.3|5908.3|5908.3|0
1639053930000|2021-12-09 12:45:30|5908.53|5908.53|5908.53|5908.53|5908.53|5908.53|5908.53|5908.53|0
1639053970000|2021-12-09 12:46:10|5908.19|5908.19|5908.19|5908.19|5908.19|5908.19|5908.19|5908.19|0
1639054010000|2021-12-09 12:46:50|5907.72|5907.72|5907.72|5907.72|5907.84|5907.84|5907.72|5907.72|0
1639054020000|2021-12-09 12:47:00|5907.61|5907.61|5906.67|5906.67|5907.61|5907.61|5906.67|5906.67|0
1639054070000|2021-12-09 12:47:50|5906.32|5906.32|5906.32|5906.32|5906.32|5906.32|5906.32|5906.32|0
1639054110000|2021-12-09 12:48:30|5907.02|5907.02|5907.02|5907.02|5907.02|5907.02|5907.02|5907.02|0
1639054130000|2021-12-09 12:48:50|5908.43|5908.43|5908.43|5908.43|5908.43|5908.43|5908.43|5908.43|0
1639054190000|2021-12-09 12:49:50|5908.78|5908.78|5911.98|5911.98|5911.98|5911.98|5908.45|5908.45|0
1639054200000|2021-12-09 12:50:00|5912.25|5912.25|5913.67|5913.67|5913.67|5913.67|5912.25|5912.25|0
1639054220000|2021-12-09 12:50:20|5913.55|5913.55|5913.55|5913.55|5913.55|5913.55|5913.55|5913.55|0
1639054270000|2021-12-09 12:51:10|5912.84|5912.84|5912.14|5912.14|5912.84|5912.84|5912.14|5912.14|0
1639054300000|2021-12-09 12:51:40|5912.25|5912.25|5912.25|5912.25|5912.25|5912.25|5912.25|5912.25|0
1639054310000|2021-12-09 12:51:50|5913.09|5913.09|5913.09|5913.09|5913.09|5913.09|5913.09|5913.09|0
1639054320000|2021-12-09 12:52:00|5913.34|5913.34|5913.34|5913.34|5913.34|5913.34|5913.34|5913.34|0
1639054340000|2021-12-09 12:52:20|5912.63|5912.63|5911.93|5911.93|5912.63|5912.63|5911.93|5911.93|0
1639054400000|2021-12-09 12:53:20|5911.81|5911.81|5911.93|5911.93|5911.93|5911.93|5911.81|5911.81|0
1639054500000|2021-12-09 12:55:00|5911.22|5911.22|5909.81|5909.81|5911.22|5911.22|5909.81|5909.81|0
1639054510000|2021-12-09 12:55:10|5909.69|5909.69|5909.69|5909.69|5909.69|5909.69|5909.69|5909.69|0
1639054550000|2021-12-09 12:55:50|5908.99|5908.99|5908.99|5908.99|5908.99|5908.99|5908.99|5908.99|0
1639054570000|2021-12-09 12:56:10|5909.69|5909.69|5909.69|5909.69|5909.69|5909.69|5909.69|5909.69|0
1639054580000|2021-12-09 12:56:20|5910.4|5910.4|5911.1|5911.1|5911.1|5911.1|5910.4|5910.4|0
1639054610000|2021-12-09 12:56:50|5911.44|5911.44|5911.78|5911.78|5911.78|5911.78|5911.44|5911.44|0
1639054620000|2021-12-09 12:57:00|5912.13|5912.13|5912.13|5912.13|5912.13|5912.13|5912.13|5912.13|0
1639054690000|2021-12-09 12:58:10|5911.78|5911.78|5911.78|5911.78|5911.78|5911.78|5911.78|5911.78|0
1639054780000|2021-12-09 12:59:40|5911.08|5911.08|5911.08|5911.08|5911.08|5911.08|5911.08|5911.08|0
1639054790000|2021-12-09 12:59:50|5910.37|5910.37|5910.37|5910.37|5910.37|5910.37|5910.37|5910.37|0
1639054810000|2021-12-09 13:00:10|5910.14|5910.14|5909.55|5909.55|5910.25|5910.25|5909.55|5909.55|0
1639054940000|2021-12-09 13:02:20|5909.43|5909.43|5909.55|5909.55|5909.55|5909.55|5909.43|5909.43|0
1639055000000|2021-12-09 13:03:20|5909.43|5909.43|5909.43|5909.43|5909.43|5909.43|5909.43|5909.43|0
1639055010000|2021-12-09 13:03:30|5910.84|5910.84|5910.14|5910.14|5910.84|5910.84|5910.14|5910.14|0
1639055090000|2021-12-09 13:04:50|5910.25|5910.25|5910.25|5910.25|5910.25|5910.25|5910.25|5910.25|0
1639055280000|2021-12-09 13:08:00|5910.75|5910.75|5910.75|5910.75|5910.75|5910.75|5910.75|5910.75|0
1639055310000|2021-12-09 13:08:30|5912.87|5912.87|5913.58|5913.58|5914.28|5914.28|5912.87|5912.87|0
1639055320000|2021-12-09 13:08:40|5914.28|5914.28|5912.62|5912.62|5914.99|5914.99|5912.62|5912.62|0
1639055330000|2021-12-09 13:08:50|5912.37|5912.37|5912.37|5912.37|5912.37|5912.37|5912.37|5912.37|0
1639055360000|2021-12-09 13:09:20|5912.61|5912.61|5910.49|5910.49|5912.61|5912.61|5910.49|5910.49|0
1639055370000|2021-12-09 13:09:30|5910.95|5910.95|5910.95|5910.95|5910.95|5910.95|5910.95|5910.95|0
1639055390000|2021-12-09 13:09:50|5910.84|5910.84|5910.84|5910.84|5910.84|5910.84|5910.84|5910.84|0
1639055460000|2021-12-09 13:11:00|5911.18|5911.18|5911.52|5911.52|5911.52|5911.52|5911.18|5911.18|0
1639055480000|2021-12-09 13:11:20|5911.28|5911.28|5911.28|5911.28|5911.28|5911.28|5911.28|5911.28|0
1639055500000|2021-12-09 13:11:40|5910.58|5910.58|5910.58|5910.58|5910.58|5910.58|5910.58|5910.58|0
1639055530000|2021-12-09 13:12:10|5909.87|5909.87|5909.87|5909.87|5909.87|5909.87|5909.87|5909.87|0
1639055570000|2021-12-09 13:12:50|5909.16|5909.16|5909.16|5909.16|5909.16|5909.16|5909.16|5909.16|0
1639055620000|2021-12-09 13:13:40|5909.87|5909.87|5912.27|5912.27|5912.27|5912.27|5909.87|5909.87|0
1639055630000|2021-12-09 13:13:50|5912.94|5912.94|5913.22|5913.22|5913.22|5913.22|5912.94|5912.94|0
1639055640000|2021-12-09 13:14:00|5912.52|5912.52|5912.52|5912.52|5912.52|5912.52|5912.52|5912.52|0
1639055660000|2021-12-09 13:14:20|5912.75|5912.75|5912.75|5912.75|5912.75|5912.75|5912.75|5912.75|0
1639055680000|2021-12-09 13:14:40|5911.34|5911.34|5911.34|5911.34|5911.34|5911.34|5911.34|5911.34|0
1639055790000|2021-12-09 13:16:30|5912.05|5912.05|5912.05|5912.05|5912.05|5912.05|5912.05|5912.05|0
1639055830000|2021-12-09 13:17:10|5911.77|5911.77|5911.77|5911.77|5911.77|5911.77|5911.77|5911.77|0
1639055850000|2021-12-09 13:17:30|5912.12|5912.12|5912.12|5912.12|5912.12|5912.12|5912.12|5912.12|0
1639055860000|2021-12-09 13:17:40|5911.88|5911.88|5911.88|5911.88|5911.88|5911.88|5911.88|5911.88|0
1639055880000|2021-12-09 13:18:00|5911.63|5911.63|5911.63|5911.63|5911.63|5911.63|5911.63|5911.63|0
1639055910000|2021-12-09 13:18:30|5911.3|5911.3|5911.3|5911.3|5911.3|5911.3|5911.3|5911.3|0
1639055960000|2021-12-09 13:19:20|5911.06|5911.06|5911.06|5911.06|5911.18|5911.18|5911.06|5911.06|0
1639055970000|2021-12-09 13:19:30|5910.36|5910.36|5910.36|5910.36|5910.36|5910.36|5910.36|5910.36|0
1639056060000|2021-12-09 13:21:00|5911.06|5911.06|5911.06|5911.06|5911.06|5911.06|5911.06|5911.06|0
1639056070000|2021-12-09 13:21:10|5910.36|5910.36|5910.36|5910.36|5910.36|5910.36|5910.36|5910.36|0
1639056190000|2021-12-09 13:23:10|5911.06|5911.06|5911.06|5911.06|5911.06|5911.06|5911.06|5911.06|0
1639056220000|2021-12-09 13:23:40|5910.36|5910.36|5910.36|5910.36|5910.36|5910.36|5910.36|5910.36|0
1639056230000|2021-12-09 13:23:50|5910.6|5910.6|5910.85|5910.85|5910.85|5910.85|5910.6|5910.6|0
1639056240000|2021-12-09 13:24:00|5910.15|5910.15|5911.13|5911.13|5911.13|5911.13|5910.15|5910.15|0
1639056250000|2021-12-09 13:24:10|5910.9|5910.9|5910.9|5910.9|5910.9|5910.9|5910.9|5910.9|0
1639056300000|2021-12-09 13:25:00|5911.6|5911.6|5911.85|5911.85|5911.85|5911.85|5911.6|5911.6|0
1639056310000|2021-12-09 13:25:10|5912.56|5912.56|5912.91|5912.91|5912.91|5912.91|5912.56|5912.56|0
1639056340000|2021-12-09 13:25:40|5912.2|5912.2|5912.2|5912.2|5912.2|5912.2|5912.2|5912.2|0
1639056370000|2021-12-09 13:26:10|5911.5|5911.5|5911.5|5911.5|5911.5|5911.5|5911.5|5911.5|0
1639056410000|2021-12-09 13:26:50|5910.79|5910.79|5910.79|5910.79|5910.79|5910.79|5910.79|5910.79|0
1639056430000|2021-12-09 13:27:10|5910.91|5910.91|5910.91|5910.91|5910.91|5910.91|5910.91|5910.91|0
1639056530000|2021-12-09 13:28:50|5911.03|5911.03|5911.14|5911.14|5911.14|5911.14|5911.03|5911.03|0
1639056550000|2021-12-09 13:29:10|5911.85|5911.85|5911.85|5911.85|5911.85|5911.85|5911.85|5911.85|0
1639056580000|2021-12-09 13:29:40|5911.51|5911.51|5911.28|5911.28|5911.51|5911.51|5911.28|5911.28|0
1639056590000|2021-12-09 13:29:50|5911.55|5911.55|5911.55|5911.55|5911.55|5911.55|5911.55|5911.55|0
1639056610000|2021-12-09 13:30:10|5910.85|5910.85|5911.55|5911.55|5911.55|5911.55|5910.85|5910.85|0
1639056630000|2021-12-09 13:30:30|5911.8|5911.8|5911.8|5911.8|5911.8|5911.8|5911.8|5911.8|0
1639056650000|2021-12-09 13:30:50|5911.55|5911.55|5911.55|5911.55|5911.55|5911.55|5911.55|5911.55|0
1639056660000|2021-12-09 13:31:00|5910.85|5910.85|5910.85|5910.85|5910.85|5910.85|5910.85|5910.85|0
1639056690000|2021-12-09 13:31:30|5911.55|5911.55|5911.55|5911.55|5911.55|5911.55|5911.55|5911.55|0
1639056790000|2021-12-09 13:33:10|5911.32|5911.32|5910.62|5910.62|5911.32|5911.32|5910.62|5910.62|0
1639056840000|2021-12-09 13:34:00|5911.32|5911.32|5911.91|5911.91|5911.91|5911.91|5911.32|5911.32|0
1639056850000|2021-12-09 13:34:10|5911.2|5911.2|5911.2|5911.2|5911.2|5911.2|5911.2|5911.2|0
1639056860000|2021-12-09 13:34:20|5911.43|5911.43|5911.43|5911.43|5911.43|5911.43|5911.43|5911.43|0
1639056900000|2021-12-09 13:35:00|5911.32|5911.32|5911.43|5911.43|5911.43|5911.43|5911.32|5911.32|0
1639056930000|2021-12-09 13:35:30|5911.71|5911.71|5911.37|5911.37|5911.71|5911.71|5911.37|5911.37|0
1639056960000|2021-12-09 13:36:00|5911.14|5911.14|5911.14|5911.14|5911.14|5911.14|5911.14|5911.14|0
1639056970000|2021-12-09 13:36:10|5910.43|5910.43|5910.43|5910.43|5910.43|5910.43|5910.43|5910.43|0
1639056980000|2021-12-09 13:36:20|5909.73|5909.73|5908.86|5908.86|5909.73|5909.73|5908.86|5908.86|0
1639056990000|2021-12-09 13:36:30|5908.63|5908.63|5908.63|5908.63|5908.63|5908.63|5908.63|5908.63|0
1639057040000|2021-12-09 13:37:20|5907.92|5907.92|5908.51|5908.51|5908.97|5908.97|5907.92|5907.92|0
1639057050000|2021-12-09 13:37:30|5908.04|5908.04|5908.28|5908.28|5908.28|5908.28|5908.04|5908.04|0
1639057110000|2021-12-09 13:38:30|5908.39|5908.39|5908.39|5908.39|5908.39|5908.39|5908.39|5908.39|0
1639057130000|2021-12-09 13:38:50|5908.11|5908.11|5907.84|5907.84|5908.11|5908.11|5907.84|5907.84|0
1639057140000|2021-12-09 13:39:00|5907.09|5907.09|5904.84|5904.84|5907.09|5907.09|5904.84|5904.84|0
1639057190000|2021-12-09 13:39:50|5904.96|5904.96|5904.84|5904.84|5904.96|5904.96|5904.84|5904.84|0
1639057210000|2021-12-09 13:40:10|5904.96|5904.96|5904.96|5904.96|5904.96|5904.96|5904.96|5904.96|0
1639057240000|2021-12-09 13:40:40|5906.37|5906.37|5907.08|5907.08|5907.08|5907.08|5906.37|5906.37|0
1639057250000|2021-12-09 13:40:50|5906.37|5906.37|5906.37|5906.37|5906.37|5906.37|5906.37|5906.37|0
1639057310000|2021-12-09 13:41:50|5905.66|5905.66|5905.66|5905.66|5905.66|5905.66|5905.66|5905.66|0
1639057330000|2021-12-09 13:42:10|5905.39|5905.39|5905.39|5905.39|5905.39|5905.39|5905.39|5905.39|0
1639057360000|2021-12-09 13:42:40|5906.09|5906.09|5906.09|5906.09|5906.09|5906.09|5906.09|5906.09|0
1639057400000|2021-12-09 13:43:20|5905.97|5905.97|5905.97|5905.97|5905.97|5905.97|5905.97|5905.97|0
1639057420000|2021-12-09 13:43:40|5906.09|5906.09|5906.09|5906.09|5906.09|5906.09|5906.09|5906.09|0
1639057470000|2021-12-09 13:44:30|5905.86|5905.86|5905.97|5905.97|5905.97|5905.97|5905.86|5905.86|0
1639057480000|2021-12-09 13:44:40|5906.25|5906.25|5906.49|5906.49|5906.49|5906.49|5906.25|5906.25|0
1639057490000|2021-12-09 13:44:50|5906.6|5906.6|5906.6|5906.6|5906.6|5906.6|5906.6|5906.6|0
1639057510000|2021-12-09 13:45:10|5907.31|5907.31|5909.22|5909.22|5909.22|5909.22|5907.31|5907.31|0
1639057570000|2021-12-09 13:46:10|5909.92|5909.92|5910.17|5910.17|5910.17|5910.17|5909.92|5909.92|0
1639057580000|2021-12-09 13:46:20|5909.47|5909.47|5909.47|5909.47|5909.47|5909.47|5909.47|5909.47|0
1639057590000|2021-12-09 13:46:30|5909.58|5909.58|5910.88|5910.88|5911|5911|5909.58|5909.58|0
1639057600000|2021-12-09 13:46:40|5909.47|5909.47|5909.47|5909.47|5909.47|5909.47|5909.47|5909.47|0
1639057610000|2021-12-09 13:46:50|5909.12|5909.12|5909.12|5909.12|5909.12|5909.12|5909.12|5909.12|0
1639057680000|2021-12-09 13:48:00|5909.46|5909.46|5909.46|5909.46|5909.46|5909.46|5909.46|5909.46|0
1639057690000|2021-12-09 13:48:10|5909.57|5909.57|5909.57|5909.57|5909.57|5909.57|5909.57|5909.57|0
1639057700000|2021-12-09 13:48:20|5909.91|5909.91|5909.91|5909.91|5909.91|5909.91|5909.91|5909.91|0
1639057760000|2021-12-09 13:49:20|5909.68|5909.68|5909.8|5909.8|5909.8|5909.8|5909.68|5909.68|0
1639057770000|2021-12-09 13:49:30|5910.04|5910.04|5910.04|5910.04|5910.04|5910.04|5910.04|5910.04|0
1639057800000|2021-12-09 13:50:00|5910.75|5910.75|5911.7|5911.7|5911.7|5911.7|5910.75|5910.75|0
1639057820000|2021-12-09 13:50:20|5913.11|5913.11|5913.11|5913.11|5913.11|5913.11|5913.11|5913.11|0
1639057950000|2021-12-09 13:52:30|5913.47|5913.47|5913.23|5913.23|5913.47|5913.47|5913.23|5913.23|0
1639057980000|2021-12-09 13:53:00|5913.94|5913.94|5913.94|5913.94|5913.94|5913.94|5913.94|5913.94|0
1639057990000|2021-12-09 13:53:10|5913.23|5913.23|5912.53|5912.53|5913.23|5913.23|5912.53|5912.53|0
1639058020000|2021-12-09 13:53:40|5913.08|5913.08|5913.08|5913.08|5913.08|5913.08|5913.08|5913.08|0
1639058090000|2021-12-09 13:54:50|5912.83|5912.83|5912.83|5912.83|5912.83|5912.83|5912.83|5912.83|0
1639058140000|2021-12-09 13:55:40|5912.72|5912.72|5912.72|5912.72|5912.72|5912.72|5912.72|5912.72|0
1639058150000|2021-12-09 13:55:50|5912.6|5912.6|5912.6|5912.6|5912.6|5912.6|5912.6|5912.6|0
1639058200000|2021-12-09 13:56:40|5913.28|5913.28|5913.28|5913.28|5913.28|5913.28|5913.28|5913.28|0
1639058220000|2021-12-09 13:57:00|5913.53|5913.53|5913.18|5913.18|5913.53|5913.53|5913.18|5913.18|0
1639058270000|2021-12-09 13:57:50|5914.13|5914.13|5914.13|5914.13|5914.13|5914.13|5914.13|5914.13|0
1639058280000|2021-12-09 13:58:00|5915.54|5915.54|5915.54|5915.54|5915.54|5915.54|5915.54|5915.54|0
1639058410000|2021-12-09 14:00:10|5914.13|5914.13|5914.13|5914.13|5914.13|5914.13|5914.13|5914.13|0
1639058430000|2021-12-09 14:00:30|5915.54|5915.54|5915.54|5915.54|5915.54|5915.54|5915.54|5915.54|0
1639058450000|2021-12-09 14:00:50|5915.88|5915.88|5915.88|5915.88|5915.88|5915.88|5915.88|5915.88|0
1639058460000|2021-12-09 14:01:00|5916.16|5916.16|5916.16|5916.16|5916.16|5916.16|5916.16|5916.16|0
1639058510000|2021-12-09 14:01:50|5915.46|5915.46|5915.46|5915.46|5915.46|5915.46|5915.46|5915.46|0
1639058540000|2021-12-09 14:02:20|5915.21|5915.21|5915.21|5915.21|5915.21|5915.21|5915.21|5915.21|0
1639058580000|2021-12-09 14:03:00|5915.91|5915.91|5915.66|5915.66|5915.91|5915.91|5915.66|5915.66|0
1639058640000|2021-12-09 14:04:00|5915.55|5915.55|5915.91|5915.91|5915.91|5915.91|5915.55|5915.55|0
1639058660000|2021-12-09 14:04:20|5915.57|5915.57|5915.57|5915.57|5915.57|5915.57|5915.57|5915.57|0
1639058670000|2021-12-09 14:04:30|5915.22|5915.22|5913.68|5913.68|5915.34|5915.34|5913.68|5913.68|0
1639058700000|2021-12-09 14:05:00|5913.43|5913.43|5913.43|5913.43|5913.43|5913.43|5913.43|5913.43|0
1639058730000|2021-12-09 14:05:30|5913.08|5913.08|5913.08|5913.08|5913.08|5913.08|5913.08|5913.08|0
1639058820000|2021-12-09 14:07:00|5912.85|5912.85|5912.73|5912.73|5912.85|5912.85|5912.73|5912.73|0
1639058890000|2021-12-09 14:08:10|5912.39|5912.39|5912.39|5912.39|5912.39|5912.39|5912.39|5912.39|0
1639058910000|2021-12-09 14:08:30|5912.73|5912.73|5912.73|5912.73|5912.73|5912.73|5912.73|5912.73|0
1639058940000|2021-12-09 14:09:00|5912.48|5912.48|5912.48|5912.48|5912.48|5912.48|5912.48|5912.48|0
1639058980000|2021-12-09 14:09:40|5912.6|5912.6|5912.6|5912.6|5912.6|5912.6|5912.6|5912.6|0
1639058990000|2021-12-09 14:09:50|5912.72|5912.72|5912.72|5912.72|5912.72|5912.72|5912.72|5912.72|0
1639059000000|2021-12-09 14:10:00|5912.6|5912.6|5912.6|5912.6|5912.6|5912.6|5912.6|5912.6|0
1639059010000|2021-12-09 14:10:10|5912.48|5912.48|5911.78|5911.78|5912.48|5912.48|5911.78|5911.78|0
1639059060000|2021-12-09 14:11:00|5912.02|5912.02|5912.02|5912.02|5912.02|5912.02|5912.02|5912.02|0
1639059070000|2021-12-09 14:11:10|5912.27|5912.27|5912.27|5912.27|5912.27|5912.27|5912.27|5912.27|0
1639059090000|2021-12-09 14:11:30|5912.98|5912.98|5913.68|5913.68|5913.68|5913.68|5912.98|5912.98|0
1639059100000|2021-12-09 14:11:40|5914.39|5914.39|5913.68|5913.68|5914.39|5914.39|5913.68|5913.68|0
1639059120000|2021-12-09 14:12:00|5913.44|5913.44|5913.44|5913.44|5913.44|5913.44|5913.44|5913.44|0
1639059150000|2021-12-09 14:12:30|5912.73|5912.73|5912.73|5912.73|5912.73|5912.73|5912.73|5912.73|0
1639059230000|2021-12-09 14:13:50|5912.45|5912.45|5912.45|5912.45|5912.45|5912.45|5912.45|5912.45|0
1639059240000|2021-12-09 14:14:00|5912.33|5912.33|5912.45|5912.45|5912.45|5912.45|5912.22|5912.22|0
1639059300000|2021-12-09 14:15:00|5912.33|5912.33|5912.33|5912.33|5912.33|5912.33|5912.33|5912.33|0
1639059390000|2021-12-09 14:16:30|5913.04|5913.04|5913.04|5913.04|5913.04|5913.04|5913.04|5913.04|0
1639059410000|2021-12-09 14:16:50|5912.95|5912.95|5912.95|5912.95|5912.95|5912.95|5912.95|5912.95|0
1639059470000|2021-12-09 14:17:50|5912.45|5912.45|5912.45|5912.45|5912.45|5912.45|5912.2|5912.2|0
1639059480000|2021-12-09 14:18:00|5912.2|5912.2|5912.2|5912.2|5912.2|5912.2|5912.2|5912.2|0
1639059560000|2021-12-09 14:19:20|5912.32|5912.32|5912.32|5912.32|5913.03|5913.03|5912.32|5912.32|0
1639059620000|2021-12-09 14:20:20|5913.03|5913.03|5913.03|5913.03|5913.03|5913.03|5913.03|5913.03|0
1639059660000|2021-12-09 14:21:00|5912.32|5912.32|5912.32|5912.32|5912.32|5912.32|5912.32|5912.32|0
1639059750000|2021-12-09 14:22:30|5913.03|5913.03|5911.61|5911.61|5913.03|5913.03|5911.61|5911.61|0
1639059800000|2021-12-09 14:23:20|5912.32|5912.32|5912.32|5912.32|5912.32|5912.32|5912.32|5912.32|0
1639059810000|2021-12-09 14:23:30|5911.97|5911.97|5911.95|5911.95|5912.32|5912.32|5911.61|5911.61|0
1639059820000|2021-12-09 14:23:40|5911.71|5911.71|5911.71|5911.71|5911.95|5911.95|5911.71|5911.71|0
1639059830000|2021-12-09 14:23:50|5911.95|5911.95|5912.07|5912.07|5912.07|5912.07|5911.95|5911.95|0
1639059840000|2021-12-09 14:24:00|5912.78|5912.78|5912.78|5912.78|5912.78|5912.78|5912.78|5912.78|0
1639059890000|2021-12-09 14:24:50|5912.44|5912.44|5912.44|5912.44|5912.44|5912.44|5912.44|5912.44|0
1639059900000|2021-12-09 14:25:00|5911.73|5911.73|5911.73|5911.73|5911.73|5911.73|5911.73|5911.73|0
1639059920000|2021-12-09 14:25:20|5912.44|5912.44|5912.44|5912.44|5912.44|5912.44|5912.44|5912.44|0
1639060000000|2021-12-09 14:26:40|5913.14|5913.14|5913.48|5913.48|5913.48|5913.48|5913.14|5913.14|0
1639060030000|2021-12-09 14:27:10|5913.6|5913.6|5913.6|5913.6|5913.6|5913.6|5913.6|5913.6|0
1639060040000|2021-12-09 14:27:20|5912.92|5912.92|5912.92|5912.92|5912.92|5912.92|5912.92|5912.92|0
1639060080000|2021-12-09 14:28:00|5912.69|5912.69|5912.69|5912.69|5912.69|5912.69|5912.69|5912.69|0
1639060170000|2021-12-09 14:29:30|5913.39|5913.39|5914.81|5914.81|5914.81|5914.81|5913.39|5913.39|0
1639060180000|2021-12-09 14:29:40|5915.51|5915.51|5915.51|5915.51|5915.51|5915.51|5915.51|5915.51|0
1639060190000|2021-12-09 14:29:50|5915.76|5915.76|5914.35|5914.35|5915.76|5915.76|5914.35|5914.35|0
1639060200000|2021-12-09 14:30:00|5915.76|5915.76|5913.8|5913.8|5915.76|5915.76|5912.94|5912.94|0
1639060210000|2021-12-09 14:30:10|5913.1|5913.1|5913.1|5913.1|5913.1|5913.1|5913.1|5913.1|0
1639060220000|2021-12-09 14:30:20|5913.44|5913.44|5913.1|5913.1|5913.44|5913.44|5913.1|5913.1|0
1639060250000|2021-12-09 14:30:50|5912.39|5912.39|5912.39|5912.39|5912.39|5912.39|5912.39|5912.39|0
1639060260000|2021-12-09 14:31:00|5912.14|5912.14|5912.14|5912.14|5912.14|5912.14|5912.14|5912.14|0
1639060280000|2021-12-09 14:31:20|5909.32|5909.32|5910.73|5910.73|5912.14|5912.14|5909.32|5909.32|0
1639060290000|2021-12-09 14:31:30|5910.03|5910.03|5910.03|5910.03|5910.03|5910.03|5910.03|5910.03|0
1639060310000|2021-12-09 14:31:50|5910.14|5910.14|5909.44|5909.44|5910.14|5910.14|5909.44|5909.44|0
1639060320000|2021-12-09 14:32:00|5909.32|5909.32|5909.32|5909.32|5909.32|5909.32|5909.32|5909.32|0
1639060330000|2021-12-09 14:32:10|5909.04|5909.04|5908.7|5908.7|5909.29|5909.29|5908.7|5908.7|0
1639060370000|2021-12-09 14:32:50|5909.41|5909.41|5911.87|5911.87|5911.87|5911.87|5909.41|5909.41|0
1639060380000|2021-12-09 14:33:00|5911.16|5911.16|5910.81|5910.81|5911.16|5911.16|5910.81|5910.81|0
1639060400000|2021-12-09 14:33:20|5911.51|5911.51|5911.51|5911.51|5911.51|5911.51|5911.51|5911.51|0
1639060430000|2021-12-09 14:33:50|5912.22|5912.22|5912.45|5912.45|5912.45|5912.45|5912.22|5912.22|0
1639060440000|2021-12-09 14:34:00|5912.34|5912.34|5910.1|5910.1|5912.34|5912.34|5910.1|5910.1|0
1639060470000|2021-12-09 14:34:30|5908.69|5908.69|5908.69|5908.69|5909.4|5909.4|5908.69|5908.69|0
1639060480000|2021-12-09 14:34:40|5908.92|5908.92|5908.92|5908.92|5908.92|5908.92|5908.92|5908.92|0
1639060500000|2021-12-09 14:35:00|5908.59|5908.59|5909.29|5909.29|5909.29|5909.29|5907.88|5907.88|0
1639060510000|2021-12-09 14:35:10|5911.41|5911.41|5911.88|5911.88|5911.88|5911.88|5910|5910|0
1639060560000|2021-12-09 14:36:00|5911.17|5911.17|5911.17|5911.17|5911.17|5911.17|5911.17|5911.17|0
1639060570000|2021-12-09 14:36:10|5910.46|5910.46|5910.35|5910.35|5910.46|5910.46|5910.35|5910.35|0
1639060610000|2021-12-09 14:36:50|5910.23|5910.23|5910.35|5910.35|5910.35|5910.35|5910.23|5910.23|0
1639060630000|2021-12-09 14:37:10|5910.11|5910.11|5909.84|5909.84|5910.11|5910.11|5909.84|5909.84|0
1639060640000|2021-12-09 14:37:20|5909.13|5909.13|5909.13|5909.13|5909.13|5909.13|5909.13|5909.13|0
1639060650000|2021-12-09 14:37:30|5908.88|5908.88|5908.17|5908.17|5908.88|5908.88|5908.17|5908.17|0
1639060660000|2021-12-09 14:37:40|5907.59|5907.59|5907.59|5907.59|5907.59|5907.59|5907.59|5907.59|0
1639060680000|2021-12-09 14:38:00|5907.7|5907.7|5908.66|5908.66|5908.66|5908.66|5907.7|5907.7|0
1639060690000|2021-12-09 14:38:10|5907.95|5907.95|5907.95|5907.95|5907.95|5907.95|5907.95|5907.95|0
1639060740000|2021-12-09 14:39:00|5907.84|5907.84|5907.72|5907.72|5907.84|5907.84|5907.72|5907.72|0
1639060760000|2021-12-09 14:39:20|5907.84|5907.84|5907.84|5907.84|5907.84|5907.84|5907.84|5907.84|0
1639060780000|2021-12-09 14:39:40|5907.49|5907.49|5907.49|5907.49|5907.49|5907.49|5907.49|5907.49|0
1639060800000|2021-12-09 14:40:00|5906.78|5906.78|5906.07|5906.07|5906.78|5906.78|5906.07|5906.07|0
1639060810000|2021-12-09 14:40:10|5905.96|5905.96|5906.19|5906.19|5906.19|5906.19|5905.96|5905.96|0
1639060830000|2021-12-09 14:40:30|5907.6|5907.6|5907.6|5907.6|5907.6|5907.6|5907.6|5907.6|0
1639060840000|2021-12-09 14:40:40|5906.9|5906.9|5906.9|5906.9|5906.9|5906.9|5906.9|5906.9|0
1639060900000|2021-12-09 14:41:40|5907.6|5907.6|5907.6|5907.6|5907.6|5907.6|5907.6|5907.6|0
1639060920000|2021-12-09 14:42:00|5908.56|5908.56|5909.51|5909.51|5909.51|5909.51|5908.56|5908.56|0
1639060960000|2021-12-09 14:42:40|5908.81|5908.81|5909.51|5909.51|5909.51|5909.51|5908.81|5908.81|0
1639060980000|2021-12-09 14:43:00|5908.81|5908.81|5909.04|5909.04|5909.04|5909.04|5908.69|5908.69|0
1639060990000|2021-12-09 14:43:10|5907.84|5907.84|5906.42|5906.42|5907.84|5907.84|5906.42|5906.42|0
1639061020000|2021-12-09 14:43:40|5906.66|5906.66|5906.66|5906.66|5906.66|5906.66|5906.66|5906.66|0
1639061030000|2021-12-09 14:43:50|5908.07|5908.07|5908.07|5908.07|5908.07|5908.07|5908.07|5908.07|0
1639061050000|2021-12-09 14:44:10|5907.36|5907.36|5907.36|5907.36|5907.36|5907.36|5907.36|5907.36|0
1639061070000|2021-12-09 14:44:30|5907.02|5907.02|5907.02|5907.02|5907.02|5907.02|5907.02|5907.02|0
1639061080000|2021-12-09 14:44:40|5905.61|5905.61|5907.02|5907.02|5907.02|5907.02|5905.61|5905.61|0
1639061110000|2021-12-09 14:45:10|5907.73|5907.73|5907.73|5907.73|5907.73|5907.73|5907.73|5907.73|0
1639061150000|2021-12-09 14:45:50|5907.02|5907.02|5907.02|5907.02|5907.02|5907.02|5907.02|5907.02|0
1639061160000|2021-12-09 14:46:00|5906.91|5906.91|5906.91|5906.91|5906.91|5906.91|5906.91|5906.91|0
1639061170000|2021-12-09 14:46:10|5907.02|5907.02|5907.02|5907.02|5907.02|5907.02|5907.02|5907.02|0
1639061200000|2021-12-09 14:46:40|5906.69|5906.69|5906.93|5906.93|5906.93|5906.93|5906.69|5906.69|0
1639061210000|2021-12-09 14:46:50|5906.23|5906.23|5908.58|5908.58|5908.58|5908.58|5906.23|5906.23|0
1639061230000|2021-12-09 14:47:10|5907.87|5907.87|5907.87|5907.87|5907.87|5907.87|5907.87|5907.87|0
1639061260000|2021-12-09 14:47:40|5907.17|5907.17|5907.87|5907.87|5907.87|5907.87|5907.17|5907.17|0
1639061280000|2021-12-09 14:48:00|5908.58|5908.58|5908.58|5908.58|5908.58|5908.58|5908.58|5908.58|0
1639061330000|2021-12-09 14:48:50|5908.35|5908.35|5908.35|5908.35|5908.35|5908.35|5908.35|5908.35|0
1639061340000|2021-12-09 14:49:00|5907.64|5907.64|5907.64|5907.64|5907.64|5907.64|5907.64|5907.64|0
1639061360000|2021-12-09 14:49:20|5907.39|5907.39|5907.39|5907.39|5908.1|5908.1|5907.39|5907.39|0
1639061380000|2021-12-09 14:49:40|5908.1|5908.1|5907.39|5907.39|5908.1|5908.1|5907.39|5907.39|0
1639061400000|2021-12-09 14:50:00|5908.1|5908.1|5909.51|5909.51|5909.51|5909.51|5908.1|5908.1|0
1639061410000|2021-12-09 14:50:10|5909.63|5909.63|5909.97|5909.97|5909.97|5909.97|5909.63|5909.63|0
1639061460000|2021-12-09 14:51:00|5910.21|5910.21|5910.21|5910.21|5910.21|5910.21|5910.21|5910.21|0
1639061510000|2021-12-09 14:51:50|5911.63|5911.63|5911.63|5911.63|5911.63|5911.63|5911.63|5911.63|0
1639061530000|2021-12-09 14:52:10|5911.51|5911.51|5911.51|5911.51|5911.51|5911.51|5911.51|5911.51|0
1639061560000|2021-12-09 14:52:40|5912.92|5912.92|5913.38|5913.38|5913.38|5913.38|5912.92|5912.92|0
1639061580000|2021-12-09 14:53:00|5914.24|5914.24|5915.66|5915.66|5915.66|5915.66|5914.24|5914.24|0
1639061640000|2021-12-09 14:54:00|5915.99|5915.99|5915.99|5915.99|5915.99|5915.99|5915.99|5915.99|0
1639061680000|2021-12-09 14:54:40|5916.7|5916.7|5915.99|5915.99|5916.7|5916.7|5915.99|5915.99|0
1639061720000|2021-12-09 14:55:20|5915.75|5915.75|5915.39|5915.39|5915.75|5915.75|5915.04|5915.04|0
1639061730000|2021-12-09 14:55:30|5915.75|5915.75|5915.75|5915.75|5915.75|5915.75|5915.75|5915.75|0
1639061740000|2021-12-09 14:55:40|5916.45|5916.45|5916.8|5916.8|5916.8|5916.8|5916.45|5916.45|0
1639061750000|2021-12-09 14:55:50|5916.45|5916.45|5916.45|5916.45|5916.45|5916.45|5916.45|5916.45|0
1639061770000|2021-12-09 14:56:10|5916.8|5916.8|5916.8|5916.8|5916.8|5916.8|5916.8|5916.8|0
1639061780000|2021-12-09 14:56:20|5916.92|5916.92|5916.92|5916.92|5916.92|5916.92|5916.92|5916.92|0
1639061800000|2021-12-09 14:56:40|5917.27|5917.27|5916.92|5916.92|5917.27|5917.27|5916.92|5916.92|0
1639061810000|2021-12-09 14:56:50|5917.96|5917.96|5919.17|5919.17|5919.17|5919.17|5917.96|5917.96|0
1639061820000|2021-12-09 14:57:00|5919.87|5919.87|5922.33|5922.33|5922.33|5922.33|5919.87|5919.87|0
1639061830000|2021-12-09 14:57:10|5922.58|5922.58|5922.58|5922.58|5922.58|5922.58|5922.58|5922.58|0
1639061840000|2021-12-09 14:57:20|5921.87|5921.87|5921.87|5921.87|5921.87|5921.87|5921.87|5921.87|0
1639061850000|2021-12-09 14:57:30|5922.15|5922.15|5922.15|5922.15|5922.15|5922.15|5922.15|5922.15|0
1639061870000|2021-12-09 14:57:50|5922.5|5922.5|5922.5|5922.5|5922.5|5922.5|5922.5|5922.5|0
1639061880000|2021-12-09 14:58:00|5922.85|5922.85|5922.97|5922.97|5923.68|5923.68|5922.85|5922.85|0
1639061890000|2021-12-09 14:58:10|5923.68|5923.68|5923.68|5923.68|5923.68|5923.68|5923.68|5923.68|0
1639061910000|2021-12-09 14:58:30|5922.97|5922.97|5924.38|5924.38|5924.38|5924.38|5922.97|5922.97|0
1639061930000|2021-12-09 14:58:50|5923.68|5923.68|5923.68|5923.68|5923.68|5923.68|5923.68|5923.68|0
1639061940000|2021-12-09 14:59:00|5922.97|5922.97|5922.97|5922.97|5922.97|5922.97|5922.97|5922.97|0
1639061960000|2021-12-09 14:59:20|5920.15|5920.15|5922.97|5922.97|5922.97|5922.97|5920.15|5920.15|0
1639061990000|2021-12-09 14:59:50|5922.26|5922.26|5922.26|5922.26|5922.26|5922.26|5922.26|5922.26|0
1639062000000|2021-12-09 15:00:00|5921.99|5921.99|5921.05|5921.05|5921.99|5921.99|5919.99|5919.99|0
1639062010000|2021-12-09 15:00:10|5921.16|5921.16|5920.93|5920.93|5921.16|5921.16|5920.93|5920.93|0
1639062030000|2021-12-09 15:00:30|5918.81|5918.81|5916.92|5916.92|5918.81|5918.81|5916.92|5916.92|0
1639062040000|2021-12-09 15:00:40|5916.64|5916.64|5916.39|5916.39|5916.64|5916.64|5916.39|5916.39|0
1639062070000|2021-12-09 15:01:10|5915.68|5915.68|5915.41|5915.41|5915.68|5915.68|5915.41|5915.41|0
1639062090000|2021-12-09 15:01:30|5914.73|5914.73|5914.73|5914.73|5914.73|5914.73|5914.02|5914.02|0
1639062120000|2021-12-09 15:02:00|5915.43|5915.43|5915.78|5915.78|5915.78|5915.78|5914.73|5914.73|0
1639062130000|2021-12-09 15:02:10|5915.51|5915.51|5915.51|5915.51|5915.51|5915.51|5915.51|5915.51|0
1639062160000|2021-12-09 15:02:40|5914.8|5914.8|5914.8|5914.8|5914.8|5914.8|5914.8|5914.8|0
1639062170000|2021-12-09 15:02:50|5915.51|5915.51|5915.51|5915.51|5915.51|5915.51|5915.51|5915.51|0
1639062180000|2021-12-09 15:03:00|5915.39|5915.39|5915.16|5915.16|5915.39|5915.39|5915.16|5915.16|0
1639062190000|2021-12-09 15:03:10|5914.1|5914.1|5914.1|5914.1|5914.1|5914.1|5914.1|5914.1|0
1639062200000|2021-12-09 15:03:20|5913.74|5913.74|5913.74|5913.74|5913.74|5913.74|5913.74|5913.74|0
1639062210000|2021-12-09 15:03:30|5913.86|5913.86|5913.61|5913.61|5913.86|5913.86|5913.61|5913.61|0
1639062230000|2021-12-09 15:03:50|5913.33|5913.33|5913.44|5913.44|5913.69|5913.69|5913.33|5913.33|0
1639062240000|2021-12-09 15:04:00|5913.19|5913.19|5912.84|5912.84|5913.19|5913.19|5912.84|5912.84|0
1639062260000|2021-12-09 15:04:20|5912.56|5912.56|5912.67|5912.67|5912.67|5912.67|5912.56|5912.56|0
1639062280000|2021-12-09 15:04:40|5912.09|5912.09|5911.03|5911.03|5912.09|5912.09|5911.03|5911.03|0
1639062290000|2021-12-09 15:04:50|5908.91|5908.91|5908.91|5908.91|5908.91|5908.91|5908.91|5908.91|0
1639062300000|2021-12-09 15:05:00|5908.66|5908.66|5908.32|5908.32|5908.66|5908.66|5908.32|5908.32|0
1639062310000|2021-12-09 15:05:10|5909.03|5909.03|5909.03|5909.03|5909.03|5909.03|5909.03|5909.03|0
1639062320000|2021-12-09 15:05:20|5908.69|5908.69|5909.4|5909.4|5909.4|5909.4|5908.69|5908.69|0
1639062330000|2021-12-09 15:05:30|5908.69|5908.69|5909.04|5909.04|5909.04|5909.04|5908.69|5908.69|0
1639062350000|2021-12-09 15:05:50|5909.38|5909.38|5909.38|5909.38|5909.38|5909.38|5909.38|5909.38|0
1639062360000|2021-12-09 15:06:00|5908.67|5908.67|5908.67|5908.67|5908.67|5908.67|5907.26|5907.26|0
1639062370000|2021-12-09 15:06:10|5907.97|5907.97|5906.92|5906.92|5907.97|5907.97|5906.92|5906.92|0
1639062380000|2021-12-09 15:06:20|5906.43|5906.43|5905.72|5905.72|5906.43|5906.43|5905.72|5905.72|0
1639062400000|2021-12-09 15:06:40|5905.19|5905.19|5905.19|5905.19|5905.19|5905.19|5905.19|5905.19|0
1639062410000|2021-12-09 15:06:50|5904.91|5904.91|5904.91|5904.91|5904.91|5904.91|5904.91|5904.91|0
1639062420000|2021-12-09 15:07:00|5904.66|5904.66|5904.66|5904.66|5904.66|5904.66|5904.66|5904.66|0
1639062480000|2021-12-09 15:08:00|5904.94|5904.94|5904.94|5904.94|5904.94|5904.94|5904.94|5904.94|0
1639062520000|2021-12-09 15:08:40|5906.36|5906.36|5906.36|5906.36|5906.36|5906.36|5906.36|5906.36|0
1639062540000|2021-12-09 15:09:00|5906.24|5906.24|5904.12|5904.12|5906.24|5906.24|5904.12|5904.12|0
1639062550000|2021-12-09 15:09:10|5905.53|5905.53|5905.53|5905.53|5906.94|5906.94|5905.53|5905.53|0
1639062560000|2021-12-09 15:09:20|5906.03|5906.03|5906.03|5906.03|5906.03|5906.03|5906.03|5906.03|0
1639062570000|2021-12-09 15:09:30|5906.74|5906.74|5906.15|5906.15|5906.85|5906.85|5906.15|5906.15|0
1639062580000|2021-12-09 15:09:40|5905.91|5905.91|5905.21|5905.21|5905.91|5905.91|5905.21|5905.21|0
1639062600000|2021-12-09 15:10:00|5905.91|5905.91|5905.91|5905.91|5905.91|5905.91|5905.91|5905.91|0
1639062640000|2021-12-09 15:10:40|5905.8|5905.8|5905.8|5905.8|5905.8|5905.8|5905.8|5905.8|0
1639062670000|2021-12-09 15:11:10|5905.68|5905.68|5905.68|5905.68|5905.68|5905.68|5905.68|5905.68|0
1639062690000|2021-12-09 15:11:30|5905.91|5905.91|5906.15|5906.15|5906.15|5906.15|5905.68|5905.68|0
1639062700000|2021-12-09 15:11:40|5907.56|5907.56|5907.56|5907.56|5907.56|5907.56|5907.56|5907.56|0
1639062710000|2021-12-09 15:11:50|5907.81|5907.81|5907.81|5907.81|5907.81|5907.81|5907.81|5907.81|0
1639062730000|2021-12-09 15:12:10|5908.51|5908.51|5911.87|5911.87|5912.94|5912.94|5908.51|5908.51|0
1639062740000|2021-12-09 15:12:20|5911.16|5911.16|5911.16|5911.16|5911.16|5911.16|5911.16|5911.16|0
1639062750000|2021-12-09 15:12:30|5910.45|5910.45|5910.21|5910.21|5910.45|5910.45|5910.21|5910.21|0
1639062810000|2021-12-09 15:13:30|5910.91|5910.91|5912.32|5912.32|5912.32|5912.32|5910.91|5910.91|0
1639062830000|2021-12-09 15:13:50|5911.62|5911.62|5911.62|5911.62|5911.62|5911.62|5911.62|5911.62|0
1639062840000|2021-12-09 15:14:00|5913.03|5913.03|5913.03|5913.03|5913.03|5913.03|5910.21|5910.21|0
1639062850000|2021-12-09 15:14:10|5913.74|5913.74|5913.03|5913.03|5913.74|5913.74|5913.03|5913.03|0
1639062860000|2021-12-09 15:14:20|5913.74|5913.74|5913.74|5913.74|5913.74|5913.74|5913.74|5913.74|0
1639062870000|2021-12-09 15:14:30|5913.65|5913.65|5913.76|5913.76|5913.76|5913.76|5913.65|5913.65|0
1639062880000|2021-12-09 15:14:40|5913.65|5913.65|5913.76|5913.76|5913.76|5913.76|5913.65|5913.65|0
1639062890000|2021-12-09 15:14:50|5912.35|5912.35|5912.35|5912.35|5912.35|5912.35|5912.35|5912.35|0
1639062900000|2021-12-09 15:15:00|5912.6|5912.6|5912.6|5912.6|5912.6|5912.6|5912.6|5912.6|0
1639062940000|2021-12-09 15:15:40|5914.01|5914.01|5914.01|5914.01|5914.01|5914.01|5914.01|5914.01|0
1639062950000|2021-12-09 15:15:50|5914.72|5914.72|5914.01|5914.01|5914.72|5914.72|5914.01|5914.01|0
1639062960000|2021-12-09 15:16:00|5914.24|5914.24|5914.24|5914.24|5914.24|5914.24|5914.24|5914.24|0
1639062970000|2021-12-09 15:16:10|5915.29|5915.29|5915.29|5915.29|5915.29|5915.29|5915.29|5915.29|0
1639063010000|2021-12-09 15:16:50|5915.54|5915.54|5915.54|5915.54|5915.54|5915.54|5915.54|5915.54|0
1639063040000|2021-12-09 15:17:20|5914.13|5914.13|5914.48|5914.48|5914.48|5914.48|5914.13|5914.13|0
1639063050000|2021-12-09 15:17:30|5914.25|5914.25|5914.95|5914.95|5914.95|5914.95|5914.25|5914.25|0
1639063080000|2021-12-09 15:18:00|5915.66|5915.66|5915.66|5915.66|5916.36|5916.36|5915.66|5915.66|0
1639063120000|2021-12-09 15:18:40|5916.36|5916.36|5916.36|5916.36|5916.36|5916.36|5916.36|5916.36|0
1639063130000|2021-12-09 15:18:50|5917.07|5917.07|5917.07|5917.07|5917.07|5917.07|5917.07|5917.07|0
1639063150000|2021-12-09 15:19:10|5917.52|5917.52|5918.02|5918.02|5918.02|5918.02|5917.32|5917.32|0
1639063160000|2021-12-09 15:19:20|5917.68|5917.68|5917.45|5917.45|5917.68|5917.68|5917.45|5917.45|0
1639063170000|2021-12-09 15:19:30|5917.57|5917.57|5917.57|5917.57|5917.57|5917.57|5917.57|5917.57|0
1639063180000|2021-12-09 15:19:40|5917.45|5917.45|5917.45|5917.45|5917.45|5917.45|5917.45|5917.45|0
1639063190000|2021-12-09 15:19:50|5917.17|5917.17|5917.73|5917.73|5917.73|5917.73|5917.17|5917.17|0
1639063200000|2021-12-09 15:20:00|5917.98|5917.98|5919.73|5919.73|5919.73|5919.73|5917.98|5917.98|0
1639063210000|2021-12-09 15:20:10|5919.02|5919.02|5919.02|5919.02|5919.02|5919.02|5919.02|5919.02|0
1639063230000|2021-12-09 15:20:30|5919.73|5919.73|5920.3|5920.3|5920.3|5920.3|5919.73|5919.73|0
1639063240000|2021-12-09 15:20:40|5919.59|5919.59|5919.59|5919.59|5919.59|5919.59|5919.59|5919.59|0
1639063250000|2021-12-09 15:20:50|5920.3|5920.3|5920.58|5920.58|5920.58|5920.58|5920.3|5920.3|0
1639063260000|2021-12-09 15:21:00|5920.83|5920.83|5920.83|5920.83|5920.83|5920.83|5920.83|5920.83|0
1639063300000|2021-12-09 15:21:40|5921.78|5921.78|5921.78|5921.78|5921.78|5921.78|5921.78|5921.78|0
1639063330000|2021-12-09 15:22:10|5922.03|5922.03|5922.03|5922.03|5922.03|5922.03|5922.03|5922.03|0
1639063340000|2021-12-09 15:22:20|5922.26|5922.26|5919.44|5919.44|5922.26|5922.26|5919.32|5919.32|0
1639063350000|2021-12-09 15:22:30|5918.33|5918.33|5918.55|5918.55|5918.55|5918.55|5918.21|5918.21|0
1639063360000|2021-12-09 15:22:40|5918.66|5918.66|5919.62|5919.62|5919.62|5919.62|5918.66|5918.66|0
1639063370000|2021-12-09 15:22:50|5920.33|5920.33|5920.33|5920.33|5920.33|5920.33|5920.33|5920.33|0
1639063390000|2021-12-09 15:23:10|5919.62|5919.62|5919.62|5919.62|5919.62|5919.62|5919.62|5919.62|0
1639063400000|2021-12-09 15:23:20|5921.03|5921.03|5920.33|5920.33|5921.03|5921.03|5919.62|5919.62|0
1639063430000|2021-12-09 15:23:50|5919.62|5919.62|5918.91|5918.91|5919.62|5919.62|5918.91|5918.91|0
1639063440000|2021-12-09 15:24:00|5920.33|5920.33|5920.09|5920.09|5920.56|5920.56|5920.09|5920.09|0
1639063450000|2021-12-09 15:24:10|5920.21|5920.21|5920.21|5920.21|5920.21|5920.21|5920.21|5920.21|0
1639063470000|2021-12-09 15:24:30|5920.09|5920.09|5920.09|5920.09|5920.09|5920.09|5920.09|5920.09|0
1639063480000|2021-12-09 15:24:40|5919.75|5919.75|5919.41|5919.41|5919.75|5919.75|5919.41|5919.41|0
1639063500000|2021-12-09 15:25:00|5918|5918|5918|5918|5918|5918|5918|5918|0
1639063530000|2021-12-09 15:25:30|5917.72|5917.72|5917.72|5917.72|5917.72|5917.72|5917.72|5917.72|0
1639063580000|2021-12-09 15:26:20|5917.84|5917.84|5917.72|5917.72|5917.96|5917.96|5917.61|5917.61|0
1639063590000|2021-12-09 15:26:30|5918.06|5918.06|5918.06|5918.06|5918.06|5918.06|5918.06|5918.06|0
1639063600000|2021-12-09 15:26:40|5917.95|5917.95|5918.06|5918.06|5918.06|5918.06|5917.95|5917.95|0
1639063610000|2021-12-09 15:26:50|5918.77|5918.77|5918.27|5918.27|5918.77|5918.77|5918.27|5918.27|0
1639063650000|2021-12-09 15:27:30|5917.56|5917.56|5918.98|5918.98|5918.98|5918.98|5917.56|5917.56|0
1639063730000|2021-12-09 15:28:50|5919.23|5919.23|5918.52|5918.52|5919.23|5919.23|5918.52|5918.52|0
1639063780000|2021-12-09 15:29:40|5919.23|5919.23|5919.93|5919.93|5919.93|5919.93|5919.23|5919.23|0
1639063790000|2021-12-09 15:29:50|5920.28|5920.28|5920.28|5920.28|5920.28|5920.28|5920.28|5920.28|0
1639063810000|2021-12-09 15:30:10|5921.69|5921.69|5920.99|5920.99|5921.69|5921.69|5920.99|5920.99|0
1639063830000|2021-12-09 15:30:30|5921.27|5921.27|5921.27|5921.27|5921.27|5921.27|5921.27|5921.27|0
1639063850000|2021-12-09 15:30:50|5921.5|5921.5|5924.03|5924.03|5924.03|5924.03|5921.5|5921.5|0
1639063870000|2021-12-09 15:31:10|5923.32|5923.32|5922.62|5922.62|5923.32|5923.32|5922.62|5922.62|0
1639063910000|2021-12-09 15:31:50|5921.91|5921.91|5921.91|5921.91|5921.91|5921.91|5921.91|5921.91|0
1639063920000|2021-12-09 15:32:00|5924.03|5924.03|5923.32|5923.32|5924.03|5924.03|5923.32|5923.32|0
1639063950000|2021-12-09 15:32:30|5922.62|5922.62|5924.26|5924.26|5924.26|5924.26|5922.62|5922.62|0
1639063980000|2021-12-09 15:33:00|5923.91|5923.91|5925.44|5925.44|5925.44|5925.44|5923.91|5923.91|0
1639064030000|2021-12-09 15:33:50|5924.73|5924.73|5924.62|5924.62|5924.73|5924.73|5924.5|5924.5|0
1639064040000|2021-12-09 15:34:00|5923.91|5923.91|5923.91|5923.91|5923.91|5923.91|5923.91|5923.91|0
1639064050000|2021-12-09 15:34:10|5923.2|5923.2|5923.2|5923.2|5923.2|5923.2|5923.2|5923.2|0
1639064080000|2021-12-09 15:34:40|5923.44|5923.44|5923.44|5923.44|5923.44|5923.44|5923.44|5923.44|0
1639064100000|2021-12-09 15:35:00|5923.32|5923.32|5923.32|5923.32|5923.32|5923.32|5923.32|5923.32|0
1639064110000|2021-12-09 15:35:10|5924.03|5924.03|5924.03|5924.03|5924.03|5924.03|5924.03|5924.03|0
1639064140000|2021-12-09 15:35:40|5922.62|5922.62|5922.62|5922.62|5922.62|5922.62|5922.62|5922.62|0
1639064170000|2021-12-09 15:36:10|5922.5|5922.5|5922.5|5922.5|5922.5|5922.5|5922.5|5922.5|0
1639064200000|2021-12-09 15:36:40|5923.2|5923.2|5922.5|5922.5|5923.2|5923.2|5922.5|5922.5|0
1639064220000|2021-12-09 15:37:00|5923.91|5923.91|5923.2|5923.2|5923.91|5923.91|5923.2|5923.2|0
1639064240000|2021-12-09 15:37:20|5921.79|5921.79|5921.79|5921.79|5921.79|5921.79|5921.79|5921.79|0
1639064250000|2021-12-09 15:37:30|5922.5|5922.5|5922.5|5922.5|5922.5|5922.5|5922.5|5922.5|0
1639064270000|2021-12-09 15:37:50|5921.45|5921.45|5919.79|5919.79|5921.45|5921.45|5919.79|5919.79|0
1639064280000|2021-12-09 15:38:00|5921.91|5921.91|5921.91|5921.91|5921.91|5921.91|5920.5|5920.5|0
1639064320000|2021-12-09 15:38:40|5921.57|5921.57|5921.57|5921.57|5921.57|5921.57|5921.57|5921.57|0
1639064330000|2021-12-09 15:38:50|5922.28|5922.28|5922.28|5922.28|5922.28|5922.28|5922.28|5922.28|0
1639064350000|2021-12-09 15:39:10|5922.98|5922.98|5922.98|5922.98|5922.98|5922.98|5922.98|5922.98|0
1639064360000|2021-12-09 15:39:20|5923.69|5923.69|5923.69|5923.69|5923.69|5923.69|5923.69|5923.69|0
1639064370000|2021-12-09 15:39:30|5924.03|5924.03|5924.03|5924.03|5924.03|5924.03|5924.03|5924.03|0
1639064390000|2021-12-09 15:39:50|5924.73|5924.73|5924.73|5924.73|5924.73|5924.73|5924.73|5924.73|0
1639064430000|2021-12-09 15:40:30|5925.44|5925.44|5925.44|5925.44|5926.15|5926.15|5925.44|5925.44|0
1639064440000|2021-12-09 15:40:40|5925.09|5925.09|5925.91|5925.91|5925.91|5925.91|5925.09|5925.09|0
1639064470000|2021-12-09 15:41:10|5925.21|5925.21|5924.5|5924.5|5925.21|5925.21|5924.5|5924.5|0
1639064480000|2021-12-09 15:41:20|5924.38|5924.38|5924.38|5924.38|5924.38|5924.38|5924.38|5924.38|0
1639064500000|2021-12-09 15:41:40|5923.68|5923.68|5923.56|5923.56|5923.68|5923.68|5923.56|5923.56|0
1639064520000|2021-12-09 15:42:00|5924.27|5924.27|5924.27|5924.27|5924.27|5924.27|5924.27|5924.27|0
1639064540000|2021-12-09 15:42:20|5923.56|5923.56|5923.56|5923.56|5923.56|5923.56|5923.56|5923.56|0
1639064610000|2021-12-09 15:43:30|5924.27|5924.27|5924.27|5924.27|5924.27|5924.27|5924.27|5924.27|0
1639064620000|2021-12-09 15:43:40|5924.97|5924.97|5924.27|5924.27|5924.97|5924.97|5924.27|5924.27|0
1639064630000|2021-12-09 15:43:50|5924.61|5924.61|5924.61|5924.61|5924.61|5924.61|5924.61|5924.61|0
1639064640000|2021-12-09 15:44:00|5924.86|5924.86|5925.13|5925.13|5925.13|5925.13|5924.86|5924.86|0
1639064660000|2021-12-09 15:44:20|5925.38|5925.38|5925.63|5925.63|5925.63|5925.63|5925.38|5925.38|0
1639064670000|2021-12-09 15:44:30|5926.34|5926.34|5926.57|5926.57|5926.57|5926.57|5926.34|5926.34|0
1639064680000|2021-12-09 15:44:40|5925.87|5925.87|5926.57|5926.57|5926.57|5926.57|5925.87|5925.87|0
1639064700000|2021-12-09 15:45:00|5926.85|5926.85|5926.85|5926.85|5926.85|5926.85|5926.85|5926.85|0
1639064750000|2021-12-09 15:45:50|5926.73|5926.73|5926.73|5926.73|5926.73|5926.73|5926.73|5926.73|0
1639064760000|2021-12-09 15:46:00|5926.97|5926.97|5926.97|5926.97|5926.97|5926.97|5926.97|5926.97|0
1639064770000|2021-12-09 15:46:10|5928.26|5928.26|5926.14|5926.14|5928.26|5928.26|5926.14|5926.14|0
1639064800000|2021-12-09 15:46:40|5926.85|5926.85|5926.73|5926.73|5926.85|5926.85|5926.61|5926.61|0
1639064830000|2021-12-09 15:47:10|5926.48|5926.48|5926.48|5926.48|5926.48|5926.48|5926.48|5926.48|0
1639064860000|2021-12-09 15:47:40|5926.25|5926.25|5926.25|5926.25|5926.25|5926.25|5926.25|5926.25|0
1639064880000|2021-12-09 15:48:00|5926.13|5926.13|5926.13|5926.13|5926.13|5926.13|5926.02|5926.02|0
1639064890000|2021-12-09 15:48:10|5926.02|5926.02|5926.02|5926.02|5926.02|5926.02|5926.02|5926.02|0
1639064900000|2021-12-09 15:48:20|5925.9|5925.9|5925.9|5925.9|5925.9|5925.9|5925.9|5925.9|0
1639064910000|2021-12-09 15:48:30|5925.19|5925.19|5925.19|5925.19|5925.19|5925.19|5925.19|5925.19|0
1639064960000|2021-12-09 15:49:20|5925.31|5925.31|5925.31|5925.31|5925.31|5925.31|5925.31|5925.31|0
1639064980000|2021-12-09 15:49:40|5925.19|5925.19|5925.19|5925.19|5925.19|5925.19|5925.19|5925.19|0
1639065000000|2021-12-09 15:50:00|5924.49|5924.49|5924.72|5924.72|5924.72|5924.72|5924.49|5924.49|0
1639065010000|2021-12-09 15:50:10|5924.44|5924.44|5924.44|5924.44|5924.44|5924.44|5924.44|5924.44|0
1639065100000|2021-12-09 15:51:40|5925.15|5925.15|5924.44|5924.44|5925.15|5925.15|5924.44|5924.44|0
1639065120000|2021-12-09 15:52:00|5924.32|5924.32|5923.62|5923.62|5924.32|5924.32|5923.62|5923.62|0
1639065140000|2021-12-09 15:52:20|5923.85|5923.85|5923.85|5923.85|5923.85|5923.85|5923.85|5923.85|0
1639065160000|2021-12-09 15:52:40|5923.15|5923.15|5922.44|5922.44|5923.15|5923.15|5922.44|5922.44|0
1639065170000|2021-12-09 15:52:50|5922.19|5922.19|5922.19|5922.19|5922.19|5922.19|5922.19|5922.19|0
1639065190000|2021-12-09 15:53:10|5922.08|5922.08|5922.08|5922.08|5922.08|5922.08|5922.08|5922.08|0
1639065240000|2021-12-09 15:54:00|5922.41|5922.41|5922.75|5922.75|5922.75|5922.75|5922.41|5922.41|0
1639065250000|2021-12-09 15:54:10|5922.05|5922.05|5921.34|5921.34|5922.05|5922.05|5921.34|5921.34|0
1639065290000|2021-12-09 15:54:50|5921.22|5921.22|5921.93|5921.93|5921.93|5921.93|5921.22|5921.22|0
1639065330000|2021-12-09 15:55:30|5922.64|5922.64|5923.62|5923.62|5923.62|5923.62|5922.64|5922.64|0
1639065340000|2021-12-09 15:55:40|5923.9|5923.9|5927.07|5927.07|5927.19|5927.19|5923.9|5923.9|0
1639065350000|2021-12-09 15:55:50|5927.78|5927.78|5928.96|5928.96|5928.96|5928.96|5927.78|5927.78|0
1639065360000|2021-12-09 15:56:00|5929.66|5929.66|5928.96|5928.96|5929.66|5929.66|5928.96|5928.96|0
1639065380000|2021-12-09 15:56:20|5928.25|5928.25|5928.25|5928.25|5928.25|5928.25|5927.54|5927.54|0
1639065390000|2021-12-09 15:56:30|5928.59|5928.59|5928.59|5928.59|5928.59|5928.59|5928.59|5928.59|0
1639065430000|2021-12-09 15:57:10|5927.18|5927.18|5927.18|5927.18|5927.18|5927.18|5927.18|5927.18|0
1639065490000|2021-12-09 15:58:10|5928.59|5928.59|5930|5930|5930|5930|5927.88|5927.88|0
1639065510000|2021-12-09 15:58:30|5927.88|5927.88|5927.88|5927.88|5927.88|5927.88|5927.88|5927.88|0
1639065530000|2021-12-09 15:58:50|5928.22|5928.22|5928.22|5928.22|5928.22|5928.22|5928.22|5928.22|0
1639065540000|2021-12-09 15:59:00|5928.47|5928.47|5929.88|5929.88|5929.88|5929.88|5928.47|5928.47|0
1639065550000|2021-12-09 15:59:10|5929.18|5929.18|5929.18|5929.18|5929.18|5929.18|5929.18|5929.18|0
1639065560000|2021-12-09 15:59:20|5928.47|5928.47|5927.76|5927.76|5928.47|5928.47|5927.76|5927.76|0
1639065570000|2021-12-09 15:59:30|5928.47|5928.47|5929.18|5929.18|5929.18|5929.18|5928.47|5928.47|0
1639065580000|2021-12-09 15:59:40|5928.84|5928.84|5928.59|5928.59|5928.84|5928.84|5928.59|5928.59|0
1639065600000|2021-12-09 16:00:00|5928.84|5928.84|5928.5|5928.5|5928.84|5928.84|5928.13|5928.13|0
1639065620000|2021-12-09 16:00:20|5929.2|5929.2|5929.2|5929.2|5929.2|5929.2|5929.2|5929.2|0
1639065630000|2021-12-09 16:00:30|5927.79|5927.79|5927.79|5927.79|5927.79|5927.79|5927.79|5927.79|0
1639065670000|2021-12-09 16:01:10|5927.09|5927.09|5928.5|5928.5|5928.5|5928.5|5927.09|5927.09|0
1639065690000|2021-12-09 16:01:30|5928.26|5928.26|5928.26|5928.26|5928.26|5928.26|5928.26|5928.26|0
1639065710000|2021-12-09 16:01:50|5928.38|5928.38|5928.5|5928.5|5928.5|5928.5|5928.38|5928.38|0
1639065720000|2021-12-09 16:02:00|5927.79|5927.79|5927.79|5927.79|5927.79|5927.79|5927.79|5927.79|0
1639065730000|2021-12-09 16:02:10|5927.09|5927.09|5927.09|5927.09|5927.09|5927.09|5927.09|5927.09|0
1639065760000|2021-12-09 16:02:40|5925.67|5925.67|5924.97|5924.97|5925.67|5925.67|5924.97|5924.97|0
1639065780000|2021-12-09 16:03:00|5926.38|5926.38|5926.63|5926.63|5926.63|5926.63|5926.38|5926.38|0
1639065810000|2021-12-09 16:03:30|5926.97|5926.97|5926.97|5926.97|5926.97|5926.97|5926.97|5926.97|0
1639065830000|2021-12-09 16:03:50|5927.08|5927.08|5926.38|5926.38|5927.08|5927.08|5926.38|5926.38|0
1639065860000|2021-12-09 16:04:20|5926.26|5926.26|5926.97|5926.97|5926.97|5926.97|5926.26|5926.26|0
1639065870000|2021-12-09 16:04:30|5926.26|5926.26|5925.56|5925.56|5926.26|5926.26|5925.56|5925.56|0
1639065880000|2021-12-09 16:04:40|5925.44|5925.44|5925.44|5925.44|5925.44|5925.44|5925.44|5925.44|0
1639065890000|2021-12-09 16:04:50|5924.6|5924.6|5924.6|5924.6|5924.6|5924.6|5924.6|5924.6|0
1639065900000|2021-12-09 16:05:00|5925.31|5925.31|5926.01|5926.01|5926.01|5926.01|5925.31|5925.31|0
1639065910000|2021-12-09 16:05:10|5925.9|5925.9|5926.25|5926.25|5926.25|5926.25|5925.9|5925.9|0
1639065920000|2021-12-09 16:05:20|5926.01|5926.01|5926.01|5926.01|5926.01|5926.01|5926.01|5926.01|0
1639065960000|2021-12-09 16:06:00|5924.6|5924.6|5924.6|5924.6|5924.6|5924.6|5924.6|5924.6|0
1639066010000|2021-12-09 16:06:50|5925.31|5925.31|5925.31|5925.31|5925.31|5925.31|5925.31|5925.31|0
1639066040000|2021-12-09 16:07:20|5924.6|5924.6|5925.31|5925.31|5925.31|5925.31|5924.6|5924.6|0
1639066080000|2021-12-09 16:08:00|5926.26|5926.26|5926.01|5926.01|5926.84|5926.84|5926.01|5926.01|0
1639066090000|2021-12-09 16:08:10|5925.9|5925.9|5926.01|5926.01|5926.01|5926.01|5925.9|5925.9|0
1639066100000|2021-12-09 16:08:20|5926.29|5926.29|5926.29|5926.29|5926.29|5926.29|5926.29|5926.29|0
1639066110000|2021-12-09 16:08:30|5925.59|5925.59|5925.59|5925.59|5926.29|5926.29|5925.59|5925.59|0
1639066170000|2021-12-09 16:09:30|5926.29|5926.29|5926.29|5926.29|5926.29|5926.29|5926.29|5926.29|0
1639066180000|2021-12-09 16:09:40|5925.59|5925.59|5925.59|5925.59|5925.59|5925.59|5925.59|5925.59|0
1639066190000|2021-12-09 16:09:50|5927|5927|5927|5927|5927|5927|5927|5927|0
1639066210000|2021-12-09 16:10:10|5926.29|5926.29|5927|5927|5927|5927|5926.29|5926.29|0
1639066220000|2021-12-09 16:10:20|5926.29|5926.29|5926.29|5926.29|5926.29|5926.29|5926.29|5926.29|0
1639066240000|2021-12-09 16:10:40|5926.18|5926.18|5926.88|5926.88|5926.88|5926.88|5926.18|5926.18|0
1639066250000|2021-12-09 16:10:50|5926.18|5926.18|5926.18|5926.18|5926.18|5926.18|5926.18|5926.18|0
1639066260000|2021-12-09 16:11:00|5926.88|5926.88|5926.18|5926.18|5926.88|5926.88|5926.18|5926.18|0
1639066280000|2021-12-09 16:11:20|5925.94|5925.94|5925.94|5925.94|5925.94|5925.94|5925.94|5925.94|0
1639066310000|2021-12-09 16:11:50|5925.24|5925.24|5925.24|5925.24|5925.24|5925.24|5925.24|5925.24|0
1639066320000|2021-12-09 16:12:00|5925.59|5925.59|5925.47|5925.47|5925.59|5925.59|5925.47|5925.47|0
1639066340000|2021-12-09 16:12:20|5926.18|5926.18|5926.18|5926.18|5926.18|5926.18|5926.18|5926.18|0
1639066350000|2021-12-09 16:12:30|5926.06|5926.06|5926.06|5926.06|5926.06|5926.06|5926.06|5926.06|0
1639066360000|2021-12-09 16:12:40|5926.76|5926.76|5927.47|5927.47|5927.47|5927.47|5926.76|5926.76|0
1639066400000|2021-12-09 16:13:20|5926.06|5926.06|5927.47|5927.47|5927.47|5927.47|5926.06|5926.06|0
1639066430000|2021-12-09 16:13:50|5927.81|5927.81|5927.81|5927.81|5927.81|5927.81|5927.81|5927.81|0
1639066460000|2021-12-09 16:14:20|5927.1|5927.1|5928.52|5928.52|5928.52|5928.52|5927.1|5927.1|0
1639066470000|2021-12-09 16:14:30|5927.81|5927.81|5927.81|5927.81|5927.81|5927.81|5927.81|5927.81|0
1639066480000|2021-12-09 16:14:40|5928.52|5928.52|5928.52|5928.52|5928.52|5928.52|5928.52|5928.52|0
1639066490000|2021-12-09 16:14:50|5928.76|5928.76|5928.06|5928.06|5928.76|5928.76|5928.06|5928.06|0
1639066500000|2021-12-09 16:15:00|5927.1|5927.1|5927.1|5927.1|5927.81|5927.81|5925.69|5925.69|0
1639066510000|2021-12-09 16:15:10|5926.99|5926.99|5926.99|5926.99|5926.99|5926.99|5926.99|5926.99|0
1639066550000|2021-12-09 16:15:50|5927.69|5927.69|5927.69|5927.69|5927.69|5927.69|5927.69|5927.69|0
1639066560000|2021-12-09 16:16:00|5926.99|5926.99|5927.69|5927.69|5927.69|5927.69|5926.99|5926.99|0
1639066570000|2021-12-09 16:16:10|5926.99|5926.99|5926.99|5926.99|5926.99|5926.99|5926.99|5926.99|0
1639066580000|2021-12-09 16:16:20|5927.69|5927.69|5927.69|5927.69|5927.69|5927.69|5927.69|5927.69|0
1639066600000|2021-12-09 16:16:40|5927.94|5927.94|5927.59|5927.59|5927.94|5927.94|5927.59|5927.59|0
1639066610000|2021-12-09 16:16:50|5927.94|5927.94|5927.94|5927.94|5928.65|5928.65|5927.94|5927.94|0
1639066620000|2021-12-09 16:17:00|5928.65|5928.65|5927.94|5927.94|5928.65|5928.65|5927.94|5927.94|0
1639066630000|2021-12-09 16:17:10|5928.06|5928.06|5928.41|5928.41|5928.41|5928.41|5927|5927|0
1639066640000|2021-12-09 16:17:20|5927.71|5927.71|5928.41|5928.41|5928.41|5928.41|5927.71|5927.71|0
1639066660000|2021-12-09 16:17:40|5928.69|5928.69|5927.99|5927.99|5928.69|5928.69|5927.99|5927.99|0
1639066670000|2021-12-09 16:17:50|5928.69|5928.69|5927.99|5927.99|5928.69|5928.69|5927.99|5927.99|0
1639066680000|2021-12-09 16:18:00|5927.28|5927.28|5927.99|5927.99|5927.99|5927.99|5927.28|5927.28|0
1639066700000|2021-12-09 16:18:20|5928.33|5928.33|5927.62|5927.62|5928.33|5928.33|5927.62|5927.62|0
1639066710000|2021-12-09 16:18:30|5927.96|5927.96|5927.96|5927.96|5927.96|5927.96|5927.96|5927.96|0
1639066720000|2021-12-09 16:18:40|5928.3|5928.3|5929|5929|5929|5929|5928.3|5928.3|0
1639066730000|2021-12-09 16:18:50|5928.3|5928.3|5929|5929|5929|5929|5928.3|5928.3|0
1639066760000|2021-12-09 16:19:20|5928.66|5928.66|5928.9|5928.9|5928.9|5928.9|5928.66|5928.66|0
1639066780000|2021-12-09 16:19:40|5929.6|5929.6|5929.6|5929.6|5929.6|5929.6|5928.9|5928.9|0
1639066800000|2021-12-09 16:20:00|5929.85|5929.85|5932.47|5932.47|5933.17|5933.17|5929.85|5929.85|0
1639066810000|2021-12-09 16:20:10|5933.17|5933.17|5933.17|5933.17|5933.17|5933.17|5933.17|5933.17|0
1639066820000|2021-12-09 16:20:20|5932.82|5932.82|5932.82|5932.82|5932.82|5932.82|5932.71|5932.71|0
1639066830000|2021-12-09 16:20:30|5932.12|5932.12|5932.82|5932.82|5932.82|5932.82|5932.12|5932.12|0
1639066840000|2021-12-09 16:20:40|5933.06|5933.06|5932.94|5932.94|5933.06|5933.06|5932.94|5932.94|0
1639066850000|2021-12-09 16:20:50|5933.65|5933.65|5933.65|5933.65|5933.65|5933.65|5933.65|5933.65|0
1639066860000|2021-12-09 16:21:00|5932.94|5932.94|5932.71|5932.71|5932.94|5932.94|5932.71|5932.71|0
1639066870000|2021-12-09 16:21:10|5932.46|5932.46|5930.82|5930.82|5932.46|5932.46|5930.82|5930.82|0
1639066880000|2021-12-09 16:21:20|5931.53|5931.53|5931.87|5931.87|5931.87|5931.87|5931.53|5931.53|0
1639066890000|2021-12-09 16:21:30|5931.99|5931.99|5931.99|5931.99|5931.99|5931.99|5931.99|5931.99|0
1639066900000|2021-12-09 16:21:40|5932.69|5932.69|5932.69|5932.69|5932.69|5932.69|5932.69|5932.69|0
1639066910000|2021-12-09 16:21:50|5931.99|5931.99|5932.69|5932.69|5932.69|5932.69|5931.99|5931.99|0
1639066920000|2021-12-09 16:22:00|5933.03|5933.03|5933.03|5933.03|5933.03|5933.03|5933.03|5933.03|0
1639066930000|2021-12-09 16:22:10|5932.8|5932.8|5932.91|5932.91|5932.91|5932.91|5932.68|5932.68|0
1639066940000|2021-12-09 16:22:20|5933.16|5933.16|5932.46|5932.46|5933.16|5933.16|5932.46|5932.46|0
1639066950000|2021-12-09 16:22:30|5932.57|5932.57|5933.28|5933.28|5933.28|5933.28|5932.57|5932.57|0
1639066960000|2021-12-09 16:22:40|5933|5933|5932.41|5932.41|5933|5933|5932.41|5932.41|0
1639066970000|2021-12-09 16:22:50|5932.13|5932.13|5931.43|5931.43|5932.13|5932.13|5930.72|5930.72|0
1639066980000|2021-12-09 16:23:00|5932.13|5932.13|5931.43|5931.43|5932.13|5932.13|5931.43|5931.43|0
1639066990000|2021-12-09 16:23:10|5932.13|5932.13|5931.68|5931.68|5932.13|5932.13|5931.68|5931.68|0
1639067000000|2021-12-09 16:23:20|5931.79|5931.79|5931.09|5931.09|5931.79|5931.79|5931.09|5931.09|0
1639067010000|2021-12-09 16:23:30|5931.79|5931.79|5931.79|5931.79|5931.79|5931.79|5931.79|5931.79|0
1639067020000|2021-12-09 16:23:40|5931.09|5931.09|5931.09|5931.09|5931.79|5931.79|5930.38|5930.38|0
1639067030000|2021-12-09 16:23:50|5931.79|5931.79|5931.79|5931.79|5931.79|5931.79|5931.79|5931.79|0
1639067040000|2021-12-09 16:24:00|5931.68|5931.68|5932.38|5932.38|5932.38|5932.38|5931.68|5931.68|0
1639067050000|2021-12-09 16:24:10|5932.14|5932.14|5932.14|5932.14|5932.14|5932.14|5932.14|5932.14|0
1639067060000|2021-12-09 16:24:20|5931.43|5931.43|5931.43|5931.43|5931.43|5931.43|5931.43|5931.43|0
1639067070000|2021-12-09 16:24:30|5930.72|5930.72|5932.14|5932.14|5932.14|5932.14|5930.72|5930.72|0
1639067080000|2021-12-09 16:24:40|5932.25|5932.25|5932.25|5932.25|5932.25|5932.25|5932.25|5932.25|0
1639067090000|2021-12-09 16:24:50|5931.55|5931.55|5932.25|5932.25|5932.25|5932.25|5931.55|5931.55|0
1639067100000|2021-12-09 16:25:00|5931.55|5931.55|5932.96|5932.96|5933.66|5933.66|5931.55|5931.55|0
1639067110000|2021-12-09 16:25:10|5932.25|5932.25|5932.96|5932.96|5932.96|5932.96|5932.25|5932.25|0
1639067120000|2021-12-09 16:25:20|5932.25|5932.25|5932.96|5932.96|5932.96|5932.96|5932.25|5932.25|0
1639067130000|2021-12-09 16:25:30|5932.25|5932.25|5932.25|5932.25|5932.25|5932.25|5932.25|5932.25|0
1639067140000|2021-12-09 16:25:40|5932.96|5932.96|5931.43|5931.43|5932.96|5932.96|5931.43|5931.43|0
1639067150000|2021-12-09 16:25:50|5930.72|5930.72|5931.43|5931.43|5931.43|5931.43|5930.72|5930.72|0
1639067160000|2021-12-09 16:26:00|5930.72|5930.72|5930.02|5930.02|5930.72|5930.72|5930.02|5930.02|0
1639067170000|2021-12-09 16:26:10|5929.31|5929.31|5929.31|5929.31|5929.31|5929.31|5929.31|5929.31|0
1639067230000|2021-12-09 16:27:10|5929.43|5929.43|5929.31|5929.31|5929.43|5929.43|5929.31|5929.31|0
1639067250000|2021-12-09 16:27:30|5928.61|5928.61|5929.31|5929.31|5929.31|5929.31|5928.61|5928.61|0
1639067260000|2021-12-09 16:27:40|5929.65|5929.65|5929.31|5929.31|5929.65|5929.65|5929.31|5929.31|0
1639067300000|2021-12-09 16:28:20|5929.06|5929.06|5929.06|5929.06|5929.06|5929.06|5929.06|5929.06|0
1639067310000|2021-12-09 16:28:30|5928.81|5928.81|5928.36|5928.36|5928.81|5928.81|5928.36|5928.36|0
1639067320000|2021-12-09 16:28:40|5928.64|5928.64|5928.64|5928.64|5928.64|5928.64|5928.64|5928.64|0
1639067330000|2021-12-09 16:28:50|5928.88|5928.88|5929.47|5929.47|5929.47|5929.47|5928.88|5928.88|0
1639067340000|2021-12-09 16:29:00|5929.72|5929.72|5928.88|5928.88|5929.72|5929.72|5928.88|5928.88|0
1639067370000|2021-12-09 16:29:30|5929.23|5929.23|5930.17|5930.17|5930.17|5930.17|5929.23|5929.23|0
1639067380000|2021-12-09 16:29:40|5930.51|5930.51|5931.69|5931.69|5931.69|5931.69|5930.28|5930.28|0
1639067390000|2021-12-09 16:29:50|5932.4|5932.4|5931.62|5931.62|5932.4|5932.4|5931.34|5931.34|0
1639124110000|2021-12-10 08:15:10|5920.7|5920.7|5920.7|5920.7|5920.7|5920.7|5920.7|5920.7|0
1639124120000|2021-12-10 08:15:20|5920.81|5920.81|5920.81|5920.81|5920.81|5920.81|5920.81|5920.81|0
1639124160000|2021-12-10 08:16:00|5920.32|5920.32|5920.56|5920.56|5920.56|5920.56|5920.32|5920.32|0
1639124220000|2021-12-10 08:17:00|5920.81|5920.81|5920.81|5920.81|5920.81|5920.81|5920.81|5920.81|0
1639124290000|2021-12-10 08:18:10|5922.93|5922.93|5922.93|5922.93|5922.93|5922.93|5922.93|5922.93|0
1639124340000|2021-12-10 08:19:00|5920.81|5920.81|5920.81|5920.81|5920.81|5920.81|5920.81|5920.81|0
1639124360000|2021-12-10 08:19:20|5921.52|5921.52|5920.82|5920.82|5921.52|5921.52|5920.47|5920.47|0
1639124400000|2021-12-10 08:20:00|5920.57|5920.57|5920.57|5920.57|5920.57|5920.57|5920.57|5920.57|0
1639124430000|2021-12-10 08:20:30|5920.32|5920.32|5920.32|5920.32|5920.32|5920.32|5920.32|5920.32|0
1639124450000|2021-12-10 08:20:50|5921.03|5921.03|5921.03|5921.03|5921.03|5921.03|5921.03|5921.03|0
1639124470000|2021-12-10 08:21:10|5921.28|5921.28|5921.61|5921.61|5921.61|5921.61|5921.28|5921.28|0
1639124510000|2021-12-10 08:21:50|5920.91|5920.91|5920.91|5920.91|5920.91|5920.91|5920.91|5920.91|0
1639124550000|2021-12-10 08:22:30|5920.16|5920.16|5919.46|5919.46|5920.16|5920.16|5919.46|5919.46|0
1639124570000|2021-12-10 08:22:50|5918.75|5918.75|5918.75|5918.75|5918.75|5918.75|5918.75|5918.75|0
1639124580000|2021-12-10 08:23:00|5918.47|5918.47|5916.84|5916.84|5918.47|5918.47|5916.84|5916.84|0
1639124590000|2021-12-10 08:23:10|5916.25|5916.25|5915.87|5915.87|5916.37|5916.37|5915.62|5915.62|0
1639124620000|2021-12-10 08:23:40|5915.53|5915.53|5915.53|5915.53|5915.53|5915.53|5915.53|5915.53|0
1639124660000|2021-12-10 08:24:20|5914.12|5914.12|5914.12|5914.12|5914.12|5914.12|5914.12|5914.12|0
1639124730000|2021-12-10 08:25:30|5912|5912|5912|5912|5912|5912|5912|5912|0
1639124780000|2021-12-10 08:26:20|5912.75|5912.75|5912.75|5912.75|5912.75|5912.75|5912.75|5912.75|0
1639124790000|2021-12-10 08:26:30|5912.04|5912.04|5912.04|5912.04|5912.04|5912.04|5912.04|5912.04|0
1639124830000|2021-12-10 08:27:10|5913.46|5913.46|5914.87|5914.87|5914.87|5914.87|5913.46|5913.46|0
1639124850000|2021-12-10 08:27:30|5915.57|5915.57|5914.87|5914.87|5915.57|5915.57|5914.87|5914.87|0
1639124860000|2021-12-10 08:27:40|5914.31|5914.31|5914.31|5914.31|5914.31|5914.31|5914.31|5914.31|0
1639124870000|2021-12-10 08:27:50|5914.59|5914.59|5914.59|5914.59|5914.59|5914.59|5914.59|5914.59|0
1639124900000|2021-12-10 08:28:20|5914.87|5914.87|5913.74|5913.74|5915.15|5915.15|5913.74|5913.74|0
1639124920000|2021-12-10 08:28:40|5916.23|5916.23|5916.91|5916.91|5916.91|5916.91|5916.23|5916.23|0
1639124940000|2021-12-10 08:29:00|5916.66|5916.66|5916.66|5916.66|5916.66|5916.66|5916.66|5916.66|0
1639124950000|2021-12-10 08:29:10|5917.37|5917.37|5917.37|5917.37|5917.37|5917.37|5917.37|5917.37|0
1639124970000|2021-12-10 08:29:30|5917.73|5917.73|5918.32|5918.32|5918.44|5918.44|5917.73|5917.73|0
1639124990000|2021-12-10 08:29:50|5918.79|5918.79|5919.04|5919.04|5919.04|5919.04|5918.79|5918.79|0
1639125010000|2021-12-10 08:30:10|5919.38|5919.38|5919.38|5919.38|5919.38|5919.38|5919.38|5919.38|0
1639125050000|2021-12-10 08:30:50|5919.96|5919.96|5920.08|5920.08|5920.08|5920.08|5919.96|5919.96|0
1639125070000|2021-12-10 08:31:10|5919.74|5919.74|5919.74|5919.74|5919.74|5919.74|5919.74|5919.74|0
1639125140000|2021-12-10 08:32:20|5919.03|5919.03|5919.03|5919.03|5919.03|5919.03|5919.03|5919.03|0
1639125200000|2021-12-10 08:33:20|5919.37|5919.37|5919.37|5919.37|5919.37|5919.37|5919.37|5919.37|0
1639125210000|2021-12-10 08:33:30|5920.78|5920.78|5921.49|5921.49|5921.49|5921.49|5920.78|5920.78|0
1639125220000|2021-12-10 08:33:40|5921.61|5921.61|5921.72|5921.72|5921.72|5921.72|5921.61|5921.61|0
1639125240000|2021-12-10 08:34:00|5921.96|5921.96|5921.96|5921.96|5921.96|5921.96|5921.96|5921.96|0
1639125270000|2021-12-10 08:34:30|5921.25|5921.25|5921.25|5921.25|5921.25|5921.25|5921.25|5921.25|0
1639125330000|2021-12-10 08:35:30|5921.59|5921.59|5921.59|5921.59|5921.59|5921.59|5921.59|5921.59|0
1639125340000|2021-12-10 08:35:40|5921.09|5921.09|5921.09|5921.09|5921.09|5921.09|5921.09|5921.09|0
1639125350000|2021-12-10 08:35:50|5920.86|5920.86|5920.86|5920.86|5920.86|5920.86|5920.86|5920.86|0
1639125360000|2021-12-10 08:36:00|5919.45|5919.45|5918.49|5918.49|5919.45|5919.45|5918.49|5918.49|0
1639125380000|2021-12-10 08:36:20|5918.14|5918.14|5918.14|5918.14|5918.14|5918.14|5918.14|5918.14|0
1639125400000|2021-12-10 08:36:40|5918.39|5918.39|5918.39|5918.39|5918.39|5918.39|5918.39|5918.39|0
1639125430000|2021-12-10 08:37:10|5918.64|5918.64|5918.64|5918.64|5918.64|5918.64|5918.64|5918.64|0
1639125440000|2021-12-10 08:37:20|5919.35|5919.35|5919.35|5919.35|5919.35|5919.35|5918.64|5918.64|0
1639125460000|2021-12-10 08:37:40|5919.23|5919.23|5919.23|5919.23|5919.23|5919.23|5919.23|5919.23|0
1639125480000|2021-12-10 08:38:00|5920.64|5920.64|5920.64|5920.64|5920.64|5920.64|5920.64|5920.64|0
1639125530000|2021-12-10 08:38:50|5918.3|5918.3|5918.3|5918.3|5918.3|5918.3|5918.3|5918.3|0
1639125540000|2021-12-10 08:39:00|5918.42|5918.42|5918.42|5918.42|5918.42|5918.42|5918.42|5918.42|0
1639125660000|2021-12-10 08:41:00|5917.01|5917.01|5913.38|5913.38|5917.01|5917.01|5913.38|5913.38|0
1639125670000|2021-12-10 08:41:10|5913.49|5913.49|5913.49|5913.49|5913.49|5913.49|5913.49|5913.49|0
1639125680000|2021-12-10 08:41:20|5914.9|5914.9|5915.02|5915.02|5915.02|5915.02|5914.9|5914.9|0
1639125700000|2021-12-10 08:41:40|5915.42|5915.42|5915.42|5915.42|5915.42|5915.42|5915.42|5915.42|0
1639125730000|2021-12-10 08:42:10|5916.13|5916.13|5916.13|5916.13|5916.13|5916.13|5916.13|5916.13|0
1639125840000|2021-12-10 08:44:00|5918.24|5918.24|5919.55|5919.55|5919.55|5919.55|5918.24|5918.24|0
1639125850000|2021-12-10 08:44:10|5918.84|5918.84|5918.84|5918.84|5918.84|5918.84|5918.84|5918.84|0
1639125870000|2021-12-10 08:44:30|5919.66|5919.66|5919.54|5919.54|5919.66|5919.66|5919.43|5919.43|0
1639125880000|2021-12-10 08:44:40|5920.25|5920.25|5920.25|5920.25|5920.25|5920.25|5920.25|5920.25|0
1639125940000|2021-12-10 08:45:40|5919.97|5919.97|5919.97|5919.97|5919.97|5919.97|5919.97|5919.97|0
1639125960000|2021-12-10 08:46:00|5921.33|5921.33|5918.96|5918.96|5921.33|5921.33|5918.96|5918.96|0
1639125970000|2021-12-10 08:46:10|5918.37|5918.37|5918.48|5918.48|5918.48|5918.48|5917.77|5917.77|0
1639126000000|2021-12-10 08:46:40|5918.14|5918.14|5918.14|5918.14|5918.14|5918.14|5918.14|5918.14|0
1639126020000|2021-12-10 08:47:00|5918.89|5918.89|5918.89|5918.89|5918.89|5918.89|5918.89|5918.89|0
1639126050000|2021-12-10 08:47:30|5918.77|5918.77|5918.77|5918.77|5918.77|5918.77|5918.77|5918.77|0
1639126100000|2021-12-10 08:48:20|5918.06|5918.06|5918.06|5918.06|5918.06|5918.06|5918.06|5918.06|0
1639126150000|2021-12-10 08:49:10|5918.77|5918.77|5920.06|5920.06|5920.06|5920.06|5918.77|5918.77|0
1639126160000|2021-12-10 08:49:20|5919.81|5919.81|5919.81|5919.81|5919.81|5919.81|5919.81|5919.81|0
1639126260000|2021-12-10 08:51:00|5919.11|5919.11|5919.11|5919.11|5919.11|5919.11|5919.11|5919.11|0
1639126310000|2021-12-10 08:51:50|5919.81|5919.81|5919.81|5919.81|5919.81|5919.81|5919.81|5919.81|0
1639126320000|2021-12-10 08:52:00|5919.53|5919.53|5919.29|5919.29|5919.53|5919.53|5919.29|5919.29|0
1639126400000|2021-12-10 08:53:20|5918.58|5918.58|5919.29|5919.29|5919.29|5919.29|5918.58|5918.58|0
1639126420000|2021-12-10 08:53:40|5919.4|5919.4|5919.4|5919.4|5919.4|5919.4|5919.4|5919.4|0
1639126430000|2021-12-10 08:53:50|5918.73|5918.73|5918.73|5918.73|5918.73|5918.73|5918.73|5918.73|0
1639126480000|2021-12-10 08:54:40|5918.02|5918.02|5917.31|5917.31|5918.02|5918.02|5917.31|5917.31|0
1639126510000|2021-12-10 08:55:10|5916.97|5916.97|5916.7|5916.7|5916.97|5916.97|5916.7|5916.7|0
1639126520000|2021-12-10 08:55:20|5916.34|5916.34|5916.34|5916.34|5916.34|5916.34|5916.34|5916.34|0
1639126540000|2021-12-10 08:55:40|5915.85|5915.85|5915.85|5915.85|5915.85|5915.85|5915.85|5915.85|0
1639126640000|2021-12-10 08:57:20|5913.73|5913.73|5913.73|5913.73|5913.73|5913.73|5913.73|5913.73|0
1639126650000|2021-12-10 08:57:30|5913.38|5913.38|5914.37|5914.37|5914.37|5914.37|5913.38|5913.38|0
1639126680000|2021-12-10 08:58:00|5915.08|5915.08|5915.08|5915.08|5915.08|5915.08|5915.08|5915.08|0
1639126690000|2021-12-10 08:58:10|5914.74|5914.74|5914.74|5914.74|5914.74|5914.74|5914.74|5914.74|0
1639126770000|2021-12-10 08:59:30|5914.04|5914.04|5914.04|5914.04|5914.04|5914.04|5914.04|5914.04|0
1639126780000|2021-12-10 08:59:40|5914.74|5914.74|5914.74|5914.74|5914.74|5914.74|5914.74|5914.74|0
1639126790000|2021-12-10 08:59:50|5915.45|5915.45|5915.45|5915.45|5915.45|5915.45|5915.45|5915.45|0
1639126800000|2021-12-10 09:00:00|5915.79|5915.79|5917.48|5917.48|5917.48|5917.48|5915.54|5915.54|0
1639126810000|2021-12-10 09:00:10|5917.71|5917.71|5917.71|5917.71|5917.71|5917.71|5917|5917|0
1639126950000|2021-12-10 09:02:30|5916.05|5916.05|5916.39|5916.39|5916.39|5916.39|5916.05|5916.05|0
1639127040000|2021-12-10 09:04:00|5914.98|5914.98|5915.21|5915.21|5915.21|5915.21|5914.98|5914.98|0
1639127050000|2021-12-10 09:04:10|5915.44|5915.44|5915.44|5915.44|5915.44|5915.44|5915.44|5915.44|0
1639127100000|2021-12-10 09:05:00|5916.15|5916.15|5916.15|5916.15|5916.15|5916.15|5916.15|5916.15|0
1639127110000|2021-12-10 09:05:10|5916.27|5916.27|5916.38|5916.38|5916.38|5916.38|5916.27|5916.27|0
1639127150000|2021-12-10 09:05:50|5916.72|5916.72|5916.72|5916.72|5916.72|5916.72|5916.72|5916.72|0
1639127220000|2021-12-10 09:07:00|5917.43|5917.43|5917.43|5917.43|5917.43|5917.43|5917.43|5917.43|0
1639127280000|2021-12-10 09:08:00|5918.13|5918.13|5917.19|5917.19|5918.13|5918.13|5917.19|5917.19|0
1639127380000|2021-12-10 09:09:40|5916.95|5916.95|5915.99|5915.99|5916.95|5916.95|5915.99|5915.99|0
1639127400000|2021-12-10 09:10:00|5915.65|5915.65|5915.65|5915.65|5915.65|5915.65|5915.65|5915.65|0
1639127410000|2021-12-10 09:10:10|5915.4|5915.4|5915.65|5915.65|5915.65|5915.65|5915.4|5915.4|0
1639127430000|2021-12-10 09:10:30|5914.95|5914.95|5914.95|5914.95|5914.95|5914.95|5914.95|5914.95|0
1639127450000|2021-12-10 09:10:50|5914.67|5914.67|5914.67|5914.67|5914.67|5914.67|5914.67|5914.67|0
1639127460000|2021-12-10 09:11:00|5913.26|5913.26|5913.26|5913.26|5913.26|5913.26|5913.26|5913.26|0
1639127490000|2021-12-10 09:11:30|5913.49|5913.49|5913.49|5913.49|5913.49|5913.49|5913.49|5913.49|0
1639127520000|2021-12-10 09:12:00|5914.2|5914.2|5914.2|5914.2|5914.2|5914.2|5914.2|5914.2|0
1639127540000|2021-12-10 09:12:20|5914.44|5914.44|5914.44|5914.44|5914.44|5914.44|5914.44|5914.44|0
1639127590000|2021-12-10 09:13:10|5914.2|5914.2|5913.61|5913.61|5914.2|5914.2|5913.49|5913.49|0
1639127610000|2021-12-10 09:13:30|5913.86|5913.86|5914.57|5914.57|5914.57|5914.57|5913.86|5913.86|0
1639127630000|2021-12-10 09:13:50|5914.29|5914.29|5912.17|5912.17|5914.29|5914.29|5912.17|5912.17|0
1639127640000|2021-12-10 09:14:00|5913.21|5913.21|5913.21|5913.21|5913.21|5913.21|5913.21|5913.21|0
1639127760000|2021-12-10 09:16:00|5911.8|5911.8|5911.8|5911.8|5911.8|5911.8|5911.8|5911.8|0
1639127770000|2021-12-10 09:16:10|5912.55|5912.55|5912.55|5912.55|5912.55|5912.55|5912.55|5912.55|0
1639127800000|2021-12-10 09:16:40|5911.84|5911.84|5911.14|5911.14|5911.84|5911.84|5911.14|5911.14|0
1639127890000|2021-12-10 09:18:10|5911.81|5911.81|5913.23|5913.23|5913.23|5913.23|5911.81|5911.81|0
1639127900000|2021-12-10 09:18:20|5912.89|5912.89|5912.89|5912.89|5912.89|5912.89|5912.89|5912.89|0
1639127920000|2021-12-10 09:18:40|5912.18|5912.18|5912.18|5912.18|5912.18|5912.18|5912.18|5912.18|0
1639127950000|2021-12-10 09:19:10|5911.9|5911.9|5911.9|5911.9|5911.9|5911.9|5911.9|5911.9|0
1639127960000|2021-12-10 09:19:20|5912.15|5912.15|5912.15|5912.15|5912.15|5912.15|5912.15|5912.15|0
1639127980000|2021-12-10 09:19:40|5912.27|5912.27|5912.27|5912.27|5912.27|5912.27|5912.27|5912.27|0
1639128010000|2021-12-10 09:20:10|5912.02|5912.02|5912.02|5912.02|5912.02|5912.02|5912.02|5912.02|0
1639128020000|2021-12-10 09:20:20|5911.79|5911.79|5911.79|5911.79|5911.79|5911.79|5911.79|5911.79|0
1639128060000|2021-12-10 09:21:00|5911.67|5911.67|5911.67|5911.67|5911.67|5911.67|5911.67|5911.67|0
1639128110000|2021-12-10 09:21:50|5912.37|5912.37|5912.61|5912.61|5912.61|5912.61|5912.37|5912.37|0
1639128140000|2021-12-10 09:22:20|5912.89|5912.89|5913.17|5913.17|5913.17|5913.17|5912.89|5912.89|0
1639128230000|2021-12-10 09:23:50|5913.52|5913.52|5911.4|5911.4|5913.52|5913.52|5911.4|5911.4|0
1639128240000|2021-12-10 09:24:00|5911.15|5911.15|5911.15|5911.15|5911.15|5911.15|5911.15|5911.15|0
1639128260000|2021-12-10 09:24:20|5910.8|5910.8|5910.8|5910.8|5910.8|5910.8|5910.8|5910.8|0
1639128300000|2021-12-10 09:25:00|5911.03|5911.03|5910.92|5910.92|5911.03|5911.03|5910.8|5910.8|0
1639128320000|2021-12-10 09:25:20|5909.5|5909.5|5909.5|5909.5|5909.5|5909.5|5909.5|5909.5|0
1639128410000|2021-12-10 09:26:50|5910.89|5910.89|5912.8|5912.8|5912.8|5912.8|5910.89|5910.89|0
1639128420000|2021-12-10 09:27:00|5913.48|5913.48|5912.18|5912.18|5913.48|5913.48|5912.18|5912.18|0
1639128430000|2021-12-10 09:27:10|5912.89|5912.89|5912.89|5912.89|5912.89|5912.89|5912.89|5912.89|0
1639128460000|2021-12-10 09:27:40|5912.64|5912.64|5912.64|5912.64|5912.64|5912.64|5912.64|5912.64|0
1639128490000|2021-12-10 09:28:10|5911.23|5911.23|5911.23|5911.23|5911.23|5911.23|5911.23|5911.23|0
1639128510000|2021-12-10 09:28:30|5912.64|5912.64|5913.34|5913.34|5913.34|5913.34|5912.64|5912.64|0
1639128530000|2021-12-10 09:28:50|5913.59|5913.59|5912.89|5912.89|5913.59|5913.59|5912.89|5912.89|0
1639128580000|2021-12-10 09:29:40|5913.17|5913.17|5913.17|5913.17|5913.17|5913.17|5913.17|5913.17|0
1639128620000|2021-12-10 09:30:20|5912.46|5912.46|5912.46|5912.46|5912.46|5912.46|5912.46|5912.46|0
1639128630000|2021-12-10 09:30:30|5912.71|5912.71|5912.71|5912.71|5912.71|5912.71|5912.71|5912.71|0
1639128670000|2021-12-10 09:31:10|5912.21|5912.21|5912.21|5912.21|5912.21|5912.21|5912.21|5912.21|0
1639128700000|2021-12-10 09:31:40|5911.65|5911.65|5911.65|5911.65|5911.65|5911.65|5911.65|5911.65|0
1639128710000|2021-12-10 09:31:50|5911.16|5911.16|5911.16|5911.16|5911.16|5911.16|5911.16|5911.16|0
1639128730000|2021-12-10 09:32:10|5911.86|5911.86|5911.86|5911.86|5911.86|5911.86|5911.86|5911.86|0
1639128800000|2021-12-10 09:33:20|5911.16|5911.16|5910.48|5910.48|5911.16|5911.16|5910.48|5910.48|0
1639128820000|2021-12-10 09:33:40|5910.6|5910.6|5910.6|5910.6|5910.6|5910.6|5910.6|5910.6|0
1639128840000|2021-12-10 09:34:00|5910.83|5910.83|5909.77|5909.77|5911.18|5911.18|5909.77|5909.77|0
1639128850000|2021-12-10 09:34:10|5909.43|5909.43|5909.31|5909.31|5909.43|5909.43|5909.31|5909.31|0
1639128880000|2021-12-10 09:34:40|5909.06|5909.06|5909.31|5909.31|5909.31|5909.31|5909.06|5909.06|0
1639128890000|2021-12-10 09:34:50|5908.61|5908.61|5908.61|5908.61|5908.61|5908.61|5908.61|5908.61|0
1639128930000|2021-12-10 09:35:30|5907.86|5907.86|5907.86|5907.86|5907.86|5907.86|5907.86|5907.86|0
1639128970000|2021-12-10 09:36:10|5907.15|5907.15|5906.92|5906.92|5907.15|5907.15|5906.92|5906.92|0
1639128990000|2021-12-10 09:36:30|5907.63|5907.63|5907.63|5907.63|5907.63|5907.63|5907.63|5907.63|0
1639129010000|2021-12-10 09:36:50|5908.33|5908.33|5908.33|5908.33|5908.33|5908.33|5908.33|5908.33|0
1639129070000|2021-12-10 09:37:50|5908.05|5908.05|5908.3|5908.3|5908.3|5908.3|5908.05|5908.05|0
1639129080000|2021-12-10 09:38:00|5908.64|5908.64|5908.76|5908.76|5908.76|5908.76|5908.64|5908.64|0
1639129090000|2021-12-10 09:38:10|5909.01|5909.01|5909.01|5909.01|5909.01|5909.01|5909.01|5909.01|0
1639129250000|2021-12-10 09:40:50|5909.71|5909.71|5909.71|5909.71|5909.71|5909.71|5909.71|5909.71|0
1639129260000|2021-12-10 09:41:00|5909.46|5909.46|5909.46|5909.46|5909.46|5909.46|5909.46|5909.46|0
1639129290000|2021-12-10 09:41:30|5909.35|5909.35|5909.46|5909.46|5909.46|5909.46|5909.35|5909.35|0
1639129320000|2021-12-10 09:42:00|5909.7|5909.7|5909.7|5909.7|5909.7|5909.7|5909.7|5909.7|0
1639129390000|2021-12-10 09:43:10|5909.58|5909.58|5909.7|5909.7|5909.7|5909.7|5909.58|5909.58|0
1639129400000|2021-12-10 09:43:20|5909.02|5909.02|5909.02|5909.02|5909.02|5909.02|5909.02|5909.02|0
1639129460000|2021-12-10 09:44:20|5909.73|5909.73|5909.73|5909.73|5909.73|5909.73|5909.73|5909.73|0
1639129500000|2021-12-10 09:45:00|5911.14|5911.14|5911.14|5911.14|5911.14|5911.14|5911.14|5911.14|0
1639129530000|2021-12-10 09:45:30|5911.42|5911.42|5911.42|5911.42|5911.42|5911.42|5911.42|5911.42|0
1639129630000|2021-12-10 09:47:10|5911.77|5911.77|5911.77|5911.77|5911.77|5911.77|5911.77|5911.77|0
1639129660000|2021-12-10 09:47:40|5911.52|5911.52|5911.52|5911.52|5911.52|5911.52|5911.52|5911.52|0
1639129670000|2021-12-10 09:47:50|5911.27|5911.27|5911.27|5911.27|5911.27|5911.27|5911.27|5911.27|0
1639129720000|2021-12-10 09:48:40|5910.56|5910.56|5910.56|5910.56|5910.56|5910.56|5910.56|5910.56|0
1639129730000|2021-12-10 09:48:50|5911.27|5911.27|5911.27|5911.27|5911.27|5911.27|5911.27|5911.27|0
1639129740000|2021-12-10 09:49:00|5911.52|5911.52|5911.52|5911.52|5911.52|5911.52|5911.52|5911.52|0
1639129750000|2021-12-10 09:49:10|5911.18|5911.18|5911.18|5911.18|5911.18|5911.18|5911.18|5911.18|0
1639129770000|2021-12-10 09:49:30|5910.95|5910.95|5910.95|5910.95|5910.95|5910.95|5910.95|5910.95|0
1639129780000|2021-12-10 09:49:40|5910.61|5910.61|5910.61|5910.61|5910.61|5910.61|5910.61|5910.61|0
1639129790000|2021-12-10 09:49:50|5910.05|5910.05|5909.82|5909.82|5910.05|5910.05|5909.82|5909.82|0
1639129820000|2021-12-10 09:50:20|5909.11|5909.11|5909.11|5909.11|5909.11|5909.11|5909.11|5909.11|0
1639129870000|2021-12-10 09:51:10|5908.86|5908.86|5908.77|5908.77|5909.57|5909.57|5908.77|5908.77|0
1639129980000|2021-12-10 09:53:00|5908.21|5908.21|5908.21|5908.21|5908.21|5908.21|5908.21|5908.21|0
1639130150000|2021-12-10 09:55:50|5908.33|5908.33|5908.33|5908.33|5908.33|5908.33|5908.33|5908.33|0
1639130170000|2021-12-10 09:56:10|5908.45|5908.45|5908.45|5908.45|5908.45|5908.45|5908.45|5908.45|0
1639130180000|2021-12-10 09:56:20|5908.17|5908.17|5908.17|5908.17|5908.17|5908.17|5908.17|5908.17|0
1639130190000|2021-12-10 09:56:30|5907.46|5907.46|5908.17|5908.17|5908.17|5908.17|5907.46|5907.46|0
1639130200000|2021-12-10 09:56:40|5907.83|5907.83|5907.58|5907.58|5907.83|5907.83|5907.58|5907.58|0
1639130210000|2021-12-10 09:56:50|5907.33|5907.33|5906.99|5906.99|5907.33|5907.33|5906.99|5906.99|0
1639130220000|2021-12-10 09:57:00|5906.64|5906.64|5906.39|5906.39|5906.64|5906.64|5906.39|5906.39|0
1639130270000|2021-12-10 09:57:50|5906.73|5906.73|5906.73|5906.73|5906.73|5906.73|5906.73|5906.73|0
1639130280000|2021-12-10 09:58:00|5906.85|5906.85|5907.1|5907.1|5907.1|5907.1|5906.85|5906.85|0
1639130290000|2021-12-10 09:58:10|5907.8|5907.8|5907.8|5907.8|5907.8|5907.8|5907.8|5907.8|0
1639130320000|2021-12-10 09:58:40|5908.51|5908.51|5908.51|5908.51|5908.51|5908.51|5908.51|5908.51|0
1639130330000|2021-12-10 09:58:50|5909.19|5909.19|5909.53|5909.53|5909.53|5909.53|5909.19|5909.19|0
1639130340000|2021-12-10 09:59:00|5910.23|5910.23|5910.23|5910.23|5910.23|5910.23|5910.23|5910.23|0
1639130380000|2021-12-10 09:59:40|5910.47|5910.47|5910.47|5910.47|5910.47|5910.47|5910.47|5910.47|0
1639130450000|2021-12-10 10:00:50|5909.76|5909.76|5909.76|5909.76|5909.76|5909.76|5909.76|5909.76|0
1639130530000|2021-12-10 10:02:10|5909.05|5909.05|5909.05|5909.05|5909.05|5909.05|5909.05|5909.05|0
1639130540000|2021-12-10 10:02:20|5908.72|5908.72|5908.72|5908.72|5908.72|5908.72|5908.72|5908.72|0
1639130570000|2021-12-10 10:02:50|5908.37|5908.37|5908.37|5908.37|5908.37|5908.37|5908.37|5908.37|0
1639130610000|2021-12-10 10:03:30|5908.03|5908.03|5908.37|5908.37|5908.37|5908.37|5908.03|5908.03|0
1639130620000|2021-12-10 10:03:40|5908.12|5908.12|5908.12|5908.12|5908.12|5908.12|5908.12|5908.12|0
1639130680000|2021-12-10 10:04:40|5908|5908|5908|5908|5908|5908|5908|5908|0
1639130790000|2021-12-10 10:06:30|5907.29|5907.29|5907.29|5907.29|5907.29|5907.29|5907.29|5907.29|0
1639130870000|2021-12-10 10:07:50|5907.54|5907.54|5907.54|5907.54|5907.54|5907.54|5907.54|5907.54|0
1639130960000|2021-12-10 10:09:20|5908.95|5908.95|5908.84|5908.84|5908.95|5908.95|5908.72|5908.72|0
1639131020000|2021-12-10 10:10:20|5908.6|5908.6|5908.84|5908.84|5908.84|5908.84|5908.6|5908.6|0
1639131060000|2021-12-10 10:11:00|5909.19|5909.19|5909.07|5909.07|5909.19|5909.19|5909.07|5909.07|0
1639131140000|2021-12-10 10:12:20|5906.25|5906.25|5907.66|5907.66|5907.66|5907.66|5906.25|5906.25|0
1639131150000|2021-12-10 10:12:30|5907.54|5907.54|5907.54|5907.54|5907.54|5907.54|5907.54|5907.54|0
1639131160000|2021-12-10 10:12:40|5907.05|5907.05|5906.8|5906.8|5907.05|5907.05|5906.8|5906.8|0
1639131170000|2021-12-10 10:12:50|5906.52|5906.52|5906.24|5906.24|5906.52|5906.52|5906.24|5906.24|0
1639131190000|2021-12-10 10:13:10|5906.12|5906.12|5906.12|5906.12|5906.12|5906.12|5906.12|5906.12|0
1639131230000|2021-12-10 10:13:50|5906.83|5906.83|5907.88|5907.88|5907.88|5907.88|5906.83|5906.83|0
1639131240000|2021-12-10 10:14:00|5908.38|5908.38|5908.38|5908.38|5908.38|5908.38|5908.38|5908.38|0
1639131260000|2021-12-10 10:14:20|5909.09|5909.09|5909.09|5909.09|5909.09|5909.09|5909.09|5909.09|0
1639131300000|2021-12-10 10:15:00|5909.34|5909.34|5909.34|5909.34|5909.34|5909.34|5909.34|5909.34|0
1639131390000|2021-12-10 10:16:30|5910.04|5910.04|5910.04|5910.04|5910.04|5910.04|5910.04|5910.04|0
1639131410000|2021-12-10 10:16:50|5909.34|5909.34|5909.34|5909.34|5909.34|5909.34|5909.34|5909.34|0
1639131440000|2021-12-10 10:17:20|5910.04|5910.04|5910.04|5910.04|5910.04|5910.04|5910.04|5910.04|0
1639131460000|2021-12-10 10:17:40|5910.38|5910.38|5910.38|5910.38|5910.38|5910.38|5910.38|5910.38|0
1639131550000|2021-12-10 10:19:10|5910.5|5910.5|5910.5|5910.5|5910.5|5910.5|5910.5|5910.5|0
1639131570000|2021-12-10 10:19:30|5910.38|5910.38|5910.38|5910.38|5910.38|5910.38|5910.38|5910.38|0
1639131580000|2021-12-10 10:19:40|5909.79|5909.79|5909.79|5909.79|5909.79|5909.79|5909.79|5909.79|0
1639131710000|2021-12-10 10:21:50|5910.07|5910.07|5910.07|5910.07|5910.07|5910.07|5910.07|5910.07|0
1639131740000|2021-12-10 10:22:20|5910.42|5910.42|5910.7|5910.7|5910.7|5910.7|5910.42|5910.42|0
1639131770000|2021-12-10 10:22:50|5910.58|5910.58|5910.47|5910.47|5910.58|5910.58|5910.47|5910.47|0
1639131800000|2021-12-10 10:23:20|5909.76|5909.76|5909.76|5909.76|5909.76|5909.76|5909.76|5909.76|0
1639131840000|2021-12-10 10:24:00|5909.48|5909.48|5909.48|5909.48|5909.48|5909.48|5909.48|5909.48|0
1639131920000|2021-12-10 10:25:20|5908.07|5908.07|5907.36|5907.36|5908.07|5908.07|5906.66|5906.66|0
1639132020000|2021-12-10 10:27:00|5907.13|5907.13|5907.13|5907.13|5907.13|5907.13|5907.13|5907.13|0
1639132040000|2021-12-10 10:27:20|5907.84|5907.84|5907.84|5907.84|5907.84|5907.84|5907.84|5907.84|0
1639132110000|2021-12-10 10:28:30|5907.5|5907.5|5907.5|5907.5|5907.5|5907.5|5907.5|5907.5|0
1639132130000|2021-12-10 10:28:50|5906.79|5906.79|5906.79|5906.79|5906.79|5906.79|5906.79|5906.79|0
1639132160000|2021-12-10 10:29:20|5907.04|5907.04|5907.04|5907.04|5907.04|5907.04|5907.04|5907.04|0
1639132180000|2021-12-10 10:29:40|5907.32|5907.32|5907.32|5907.32|5907.32|5907.32|5907.32|5907.32|0
1639132210000|2021-12-10 10:30:10|5907.57|5907.57|5907.57|5907.57|5907.57|5907.57|5907.57|5907.57|0
1639132220000|2021-12-10 10:30:20|5907.33|5907.33|5907.33|5907.33|5907.33|5907.33|5907.33|5907.33|0
1639132240000|2021-12-10 10:30:40|5908.04|5908.04|5908.04|5908.04|5908.04|5908.04|5908.04|5908.04|0
1639132250000|2021-12-10 10:30:50|5907.79|5907.79|5907.79|5907.79|5907.79|5907.79|5907.79|5907.79|0
1639132360000|2021-12-10 10:32:40|5906.38|5906.38|5906.38|5906.38|5906.38|5906.38|5906.38|5906.38|0
1639132370000|2021-12-10 10:32:50|5907.09|5907.09|5907.09|5907.09|5907.09|5907.09|5907.09|5907.09|0
1639132380000|2021-12-10 10:33:00|5906.97|5906.97|5906.97|5906.97|5906.97|5906.97|5906.97|5906.97|0
1639132390000|2021-12-10 10:33:10|5906.63|5906.63|5905.31|5905.31|5906.63|5906.63|5905.31|5905.31|0
1639132410000|2021-12-10 10:33:30|5904.6|5904.6|5904.6|5904.6|5904.6|5904.6|5904.6|5904.6|0
1639132490000|2021-12-10 10:34:50|5904.32|5904.32|5904.32|5904.32|5904.32|5904.32|5904.32|5904.32|0
1639132560000|2021-12-10 10:36:00|5904.79|5904.79|5904.79|5904.79|5904.79|5904.79|5904.79|5904.79|0
1639132590000|2021-12-10 10:36:30|5905.13|5905.13|5904.79|5904.79|5905.13|5905.13|5904.79|5904.79|0
1639132600000|2021-12-10 10:36:40|5904.91|5904.91|5904.91|5904.91|5904.91|5904.91|5904.91|5904.91|0
1639132630000|2021-12-10 10:37:10|5907.03|5907.03|5907.45|5907.45|5907.45|5907.45|5907.03|5907.03|0
1639132730000|2021-12-10 10:38:50|5907.7|5907.7|5907.7|5907.7|5907.7|5907.7|5907.7|5907.7|0
1639132880000|2021-12-10 10:41:20|5907.94|5907.94|5907.94|5907.94|5907.94|5907.94|5907.94|5907.94|0
1639132990000|2021-12-10 10:43:10|5907.24|5907.24|5907.24|5907.24|5907.24|5907.24|5907.24|5907.24|0
1639133000000|2021-12-10 10:43:20|5907.94|5907.94|5907.94|5907.94|5907.94|5907.94|5907.94|5907.94|0
1639133040000|2021-12-10 10:44:00|5908.28|5908.28|5908.28|5908.28|5908.28|5908.28|5908.28|5908.28|0
1639133100000|2021-12-10 10:45:00|5908.04|5908.04|5908.75|5908.75|5908.75|5908.75|5908.04|5908.04|0
1639133220000|2021-12-10 10:47:00|5908.5|5908.5|5908.5|5908.5|5908.5|5908.5|5908.5|5908.5|0
1639133230000|2021-12-10 10:47:10|5908.25|5908.25|5908.25|5908.25|5908.25|5908.25|5908.25|5908.25|0
1639133290000|2021-12-10 10:48:10|5908.96|5908.96|5908.25|5908.25|5908.96|5908.96|5908.25|5908.25|0
1639133300000|2021-12-10 10:48:20|5907.54|5907.54|5907.54|5907.54|5907.54|5907.54|5907.54|5907.54|0
1639133410000|2021-12-10 10:50:10|5907.3|5907.3|5907.3|5907.3|5907.3|5907.3|5907.3|5907.3|0
1639133470000|2021-12-10 10:51:10|5907.65|5907.65|5907.65|5907.65|5907.65|5907.65|5907.65|5907.65|0
1639133480000|2021-12-10 10:51:20|5907.4|5907.4|5907.4|5907.4|5907.4|5907.4|5907.4|5907.4|0
1639133530000|2021-12-10 10:52:10|5907.74|5907.74|5909.94|5909.94|5909.94|5909.94|5907.74|5907.74|0
1639133540000|2021-12-10 10:52:20|5910.28|5910.28|5910.28|5910.28|5910.28|5910.28|5910.28|5910.28|0
1639133610000|2021-12-10 10:53:30|5910.53|5910.53|5911.49|5911.49|5911.98|5911.98|5910.53|5910.53|0
1639133670000|2021-12-10 10:54:30|5911.25|5911.25|5911.25|5911.25|5911.25|5911.25|5911.25|5911.25|0
1639133680000|2021-12-10 10:54:40|5910.57|5910.57|5910.57|5910.57|5910.57|5910.57|5910.57|5910.57|0
1639133730000|2021-12-10 10:55:30|5910.82|5910.82|5910.82|5910.82|5910.82|5910.82|5910.82|5910.82|0
1639133800000|2021-12-10 10:56:40|5909.41|5909.41|5909.41|5909.41|5909.41|5909.41|5908.7|5908.7|0
1639133810000|2021-12-10 10:56:50|5909.29|5909.29|5909.29|5909.29|5909.29|5909.29|5909.29|5909.29|0
1639133820000|2021-12-10 10:57:00|5909.41|5909.41|5909.87|5909.87|5909.87|5909.87|5909.16|5909.16|0
1639133830000|2021-12-10 10:57:10|5910.12|5910.12|5910.12|5910.12|5910.12|5910.12|5910.12|5910.12|0
1639133840000|2021-12-10 10:57:20|5909.88|5909.88|5909.88|5909.88|5909.88|5909.88|5909.88|5909.88|0
1639133870000|2021-12-10 10:57:50|5910.23|5910.23|5910.23|5910.23|5910.23|5910.23|5910.23|5910.23|0
1639133920000|2021-12-10 10:58:40|5908.82|5908.82|5908.82|5908.82|5908.82|5908.82|5908.82|5908.82|0
1639133940000|2021-12-10 10:59:00|5908.48|5908.48|5908.48|5908.48|5908.48|5908.48|5908.48|5908.48|0
1639133980000|2021-12-10 10:59:40|5908.23|5908.23|5908.23|5908.23|5908.23|5908.23|5908.23|5908.23|0
1639133990000|2021-12-10 10:59:50|5907.99|5907.99|5907.99|5907.99|5907.99|5907.99|5907.99|5907.99|0
1639134000000|2021-12-10 11:00:00|5908.48|5908.48|5909.19|5909.19|5909.19|5909.19|5908.48|5908.48|0
1639134010000|2021-12-10 11:00:10|5909.89|5909.89|5909.19|5909.19|5909.89|5909.89|5909.19|5909.19|0
1639134030000|2021-12-10 11:00:30|5909.54|5909.54|5909.77|5909.77|5909.77|5909.77|5909.54|5909.54|0
1639134040000|2021-12-10 11:00:40|5909.49|5909.49|5909.21|5909.21|5909.49|5909.49|5909.21|5909.21|0
1639134050000|2021-12-10 11:00:50|5909.1|5909.1|5909.1|5909.1|5909.1|5909.1|5909.1|5909.1|0
1639134060000|2021-12-10 11:01:00|5909.33|5909.33|5909.33|5909.33|5909.33|5909.33|5909.33|5909.33|0
1639134070000|2021-12-10 11:01:10|5909.67|5909.67|5909.67|5909.67|5909.67|5909.67|5909.67|5909.67|0
1639134080000|2021-12-10 11:01:20|5910.02|5910.02|5910.36|5910.36|5910.36|5910.36|5910.02|5910.02|0
1639134090000|2021-12-10 11:01:30|5911.07|5911.07|5911.07|5911.07|5911.07|5911.07|5911.07|5911.07|0
1639134110000|2021-12-10 11:01:50|5911.18|5911.18|5911.18|5911.18|5911.18|5911.18|5911.18|5911.18|0
1639134120000|2021-12-10 11:02:00|5911.89|5911.89|5912.59|5912.59|5912.59|5912.59|5911.89|5911.89|0
1639134160000|2021-12-10 11:02:40|5912.93|5912.93|5912.93|5912.93|5912.93|5912.93|5912.93|5912.93|0
1639134240000|2021-12-10 11:04:00|5912.58|5912.58|5912.58|5912.58|5912.58|5912.58|5912.58|5912.58|0
1639134250000|2021-12-10 11:04:10|5912.24|5912.24|5913.66|5913.66|5915.07|5915.07|5912.24|5912.24|0
1639134260000|2021-12-10 11:04:20|5914.36|5914.36|5914.36|5914.36|5914.36|5914.36|5914.36|5914.36|0
1639134300000|2021-12-10 11:05:00|5914.24|5914.24|5914.24|5914.24|5914.24|5914.24|5914.24|5914.24|0
1639134340000|2021-12-10 11:05:40|5914.49|5914.49|5914.49|5914.49|5914.49|5914.49|5914.49|5914.49|0
1639134380000|2021-12-10 11:06:20|5913.08|5913.08|5913.08|5913.08|5913.08|5913.08|5913.08|5913.08|0
1639134430000|2021-12-10 11:07:10|5912.58|5912.58|5911.88|5911.88|5912.58|5912.58|5911.88|5911.88|0
1639134440000|2021-12-10 11:07:20|5911.17|5911.17|5910.82|5910.82|5911.17|5911.17|5910.47|5910.47|0
1639134450000|2021-12-10 11:07:30|5910.54|5910.54|5909.3|5909.3|5910.54|5910.54|5909.3|5909.3|0
1639134480000|2021-12-10 11:08:00|5909.19|5909.19|5909.19|5909.19|5909.19|5909.19|5909.19|5909.19|0
1639134520000|2021-12-10 11:08:40|5908.94|5908.94|5908.94|5908.94|5908.94|5908.94|5908.94|5908.94|0
1639134590000|2021-12-10 11:09:50|5909.22|5909.22|5909.22|5909.22|5909.22|5909.22|5909.22|5909.22|0
1639134600000|2021-12-10 11:10:00|5909.56|5909.56|5909.56|5909.56|5909.56|5909.56|5909.56|5909.56|0
1639134610000|2021-12-10 11:10:10|5908.14|5908.14|5906.39|5906.39|5908.14|5908.14|5906.39|5906.39|0
1639134620000|2021-12-10 11:10:20|5906.15|5906.15|5906.15|5906.15|5906.15|5906.15|5906.15|5906.15|0
1639134650000|2021-12-10 11:10:50|5905.79|5905.79|5905.79|5905.79|5905.79|5905.79|5905.79|5905.79|0
1639134660000|2021-12-10 11:11:00|5907.91|5907.91|5907.91|5907.91|5907.91|5907.91|5907.91|5907.91|0
1639134670000|2021-12-10 11:11:10|5907.21|5907.21|5906.5|5906.5|5907.21|5907.21|5906.5|5906.5|0
1639134850000|2021-12-10 11:14:10|5906.85|5906.85|5906.85|5906.85|5906.85|5906.85|5906.85|5906.85|0
1639134910000|2021-12-10 11:15:10|5907.1|5907.1|5907.1|5907.1|5907.1|5907.1|5907.1|5907.1|0
1639135090000|2021-12-10 11:18:10|5906.75|5906.75|5906.75|5906.75|5906.75|5906.75|5906.75|5906.75|0
1639135100000|2021-12-10 11:18:20|5906.98|5906.98|5906.98|5906.98|5906.98|5906.98|5906.98|5906.98|0
1639135120000|2021-12-10 11:18:40|5907.69|5907.69|5907.69|5907.69|5907.69|5907.69|5907.69|5907.69|0
1639135140000|2021-12-10 11:19:00|5907.19|5907.19|5906.51|5906.51|5907.19|5907.19|5906.51|5906.51|0
1639135150000|2021-12-10 11:19:10|5905.81|5905.81|5905.56|5905.56|5905.81|5905.81|5905.56|5905.56|0
1639135170000|2021-12-10 11:19:30|5905.31|5905.31|5905.31|5905.31|5905.31|5905.31|5905.31|5905.31|0
1639135180000|2021-12-10 11:19:40|5904.63|5904.63|5904.63|5904.63|5904.63|5904.63|5904.63|5904.63|0
1639135190000|2021-12-10 11:19:50|5905.34|5905.34|5905.34|5905.34|5905.34|5905.34|5905.34|5905.34|0
1639135210000|2021-12-10 11:20:10|5904.63|5904.63|5904.63|5904.63|5904.63|5904.63|5904.63|5904.63|0
1639135290000|2021-12-10 11:21:30|5904.97|5904.97|5904.97|5904.97|5904.97|5904.97|5904.97|5904.97|0
1639135390000|2021-12-10 11:23:10|5904.69|5904.69|5904.69|5904.69|5904.69|5904.69|5904.69|5904.69|0
1639135400000|2021-12-10 11:23:20|5905.4|5905.4|5905.65|5905.65|5905.65|5905.65|5905.4|5905.4|0
1639135480000|2021-12-10 11:24:40|5906.35|5906.35|5906.35|5906.35|5906.35|5906.35|5906.35|5906.35|0
1639135530000|2021-12-10 11:25:30|5906.82|5906.82|5906.94|5906.94|5906.94|5906.94|5906.82|5906.82|0
1639135560000|2021-12-10 11:26:00|5907.17|5907.17|5907.17|5907.17|5907.17|5907.17|5907.17|5907.17|0
1639135630000|2021-12-10 11:27:10|5906.83|5906.83|5906.83|5906.83|5906.83|5906.83|5906.83|5906.83|0
1639135720000|2021-12-10 11:28:40|5906.49|5906.49|5906.49|5906.49|5906.49|5906.49|5906.49|5906.49|0
1639135800000|2021-12-10 11:30:00|5905.79|5905.79|5905.45|5905.45|5905.79|5905.79|5905.45|5905.45|0
1639135820000|2021-12-10 11:30:20|5904.74|5904.74|5904.74|5904.74|5904.74|5904.74|5904.74|5904.74|0
1639135840000|2021-12-10 11:30:40|5905.21|5905.21|5905.21|5905.21|5905.21|5905.21|5905.21|5905.21|0
1639135860000|2021-12-10 11:31:00|5905.44|5905.44|5905.44|5905.44|5905.44|5905.44|5905.44|5905.44|0
1639135880000|2021-12-10 11:31:20|5905.56|5905.56|5905.56|5905.56|5905.56|5905.56|5905.56|5905.56|0
1639135890000|2021-12-10 11:31:30|5905.33|5905.33|5905.33|5905.33|5905.33|5905.33|5905.33|5905.33|0
1639135900000|2021-12-10 11:31:40|5906.03|5906.03|5905.78|5905.78|5906.03|5906.03|5905.78|5905.78|0
1639135920000|2021-12-10 11:32:00|5905.55|5905.55|5905.55|5905.55|5905.67|5905.67|5905.55|5905.55|0
1639135930000|2021-12-10 11:32:10|5905.3|5905.3|5905.3|5905.3|5905.3|5905.3|5905.3|5905.3|0
1639135940000|2021-12-10 11:32:20|5904.95|5904.95|5904.95|5904.95|5904.95|5904.95|5904.95|5904.95|0
1639135970000|2021-12-10 11:32:50|5905.66|5905.66|5905.66|5905.66|5905.66|5905.66|5905.66|5905.66|0
1639136000000|2021-12-10 11:33:20|5905.91|5905.91|5905.91|5905.91|5905.91|5905.91|5905.91|5905.91|0
1639136040000|2021-12-10 11:34:00|5906.02|5906.02|5906.02|5906.02|5906.02|5906.02|5906.02|5906.02|0
1639136090000|2021-12-10 11:34:50|5905.74|5905.74|5905.74|5905.74|5905.74|5905.74|5905.74|5905.74|0
1639136100000|2021-12-10 11:35:00|5905.25|5905.25|5905.25|5905.25|5905.25|5905.25|5905.25|5905.25|0
1639136190000|2021-12-10 11:36:30|5905.74|5905.74|5905.74|5905.74|5905.74|5905.74|5905.74|5905.74|0
1639136280000|2021-12-10 11:38:00|5905.49|5905.49|5905.49|5905.49|5905.49|5905.49|5905.49|5905.49|0
1639136310000|2021-12-10 11:38:30|5905.22|5905.22|5905.22|5905.22|5905.22|5905.22|5905.22|5905.22|0
1639136340000|2021-12-10 11:39:00|5905.71|5905.71|5906.42|5906.42|5906.42|5906.42|5905.71|5905.71|0
1639136350000|2021-12-10 11:39:10|5907.12|5907.12|5907.83|5907.83|5908.54|5908.54|5907.12|5907.12|0
1639136370000|2021-12-10 11:39:30|5908.54|5908.54|5908.54|5908.54|5908.54|5908.54|5908.54|5908.54|0
1639136400000|2021-12-10 11:40:00|5909.24|5909.24|5909.24|5909.24|5909.24|5909.24|5909.24|5909.24|0
1639136440000|2021-12-10 11:40:40|5908.54|5908.54|5908.54|5908.54|5908.54|5908.54|5908.54|5908.54|0
1639136450000|2021-12-10 11:40:50|5909.24|5909.24|5908.54|5908.54|5909.24|5909.24|5908.54|5908.54|0
1639136460000|2021-12-10 11:41:00|5908.04|5908.04|5908.04|5908.04|5908.04|5908.04|5908.04|5908.04|0
1639136470000|2021-12-10 11:41:10|5908.29|5908.29|5908.99|5908.99|5908.99|5908.99|5908.29|5908.29|0
1639136500000|2021-12-10 11:41:40|5908.29|5908.29|5906.88|5906.88|5908.29|5908.29|5906.88|5906.88|0
1639136510000|2021-12-10 11:41:50|5906.99|5906.99|5906.99|5906.99|5906.99|5906.99|5906.99|5906.99|0
1639136600000|2021-12-10 11:43:20|5907.23|5907.23|5907.23|5907.23|5907.23|5907.23|5907.23|5907.23|0
1639136630000|2021-12-10 11:43:50|5907.48|5907.48|5907.48|5907.48|5907.48|5907.48|5907.48|5907.48|0
1639136640000|2021-12-10 11:44:00|5907.81|5907.81|5908.06|5908.06|5908.06|5908.06|5907.81|5907.81|0
1639136770000|2021-12-10 11:46:10|5908.46|5908.46|5908.46|5908.46|5908.46|5908.46|5908.46|5908.46|0
1639136800000|2021-12-10 11:46:40|5908.23|5908.23|5908.23|5908.23|5908.23|5908.23|5908.23|5908.23|0
1639136820000|2021-12-10 11:47:00|5908.11|5908.11|5908.11|5908.11|5908.11|5908.11|5908.11|5908.11|0
1639136900000|2021-12-10 11:48:20|5908.39|5908.39|5908.91|5908.91|5908.91|5908.91|5908.39|5908.39|0
1639136910000|2021-12-10 11:48:30|5909.19|5909.19|5909.19|5909.19|5909.19|5909.19|5909.19|5909.19|0
1639136980000|2021-12-10 11:49:40|5908.95|5908.95|5908.95|5908.95|5908.95|5908.95|5908.95|5908.95|0
1639136990000|2021-12-10 11:49:50|5908.71|5908.71|5908.71|5908.71|5908.71|5908.71|5908.71|5908.71|0
1639137120000|2021-12-10 11:52:00|5908.01|5908.01|5908.71|5908.71|5908.71|5908.71|5908.01|5908.01|0
1639137140000|2021-12-10 11:52:20|5908.01|5908.01|5908.01|5908.01|5908.01|5908.01|5908.01|5908.01|0
1639137160000|2021-12-10 11:52:40|5908.24|5908.24|5908.47|5908.47|5908.47|5908.47|5908.24|5908.24|0
1639137230000|2021-12-10 11:53:50|5908.22|5908.22|5908.22|5908.22|5908.22|5908.22|5908.22|5908.22|0
1639137240000|2021-12-10 11:54:00|5908.11|5908.11|5908.11|5908.11|5908.11|5908.11|5908.11|5908.11|0
1639137250000|2021-12-10 11:54:10|5907.99|5907.99|5907.74|5907.74|5907.99|5907.99|5907.74|5907.74|0
1639137290000|2021-12-10 11:54:50|5907.46|5907.46|5907.46|5907.46|5907.58|5907.58|5907.46|5907.46|0
1639137300000|2021-12-10 11:55:00|5907.12|5907.12|5907.12|5907.12|5907.12|5907.12|5907.12|5907.12|0
1639137310000|2021-12-10 11:55:10|5906.79|5906.79|5906.79|5906.79|5906.79|5906.79|5906.79|5906.79|0
1639137340000|2021-12-10 11:55:40|5906.54|5906.54|5906.54|5906.54|5906.54|5906.54|5906.54|5906.54|0
1639137410000|2021-12-10 11:56:50|5905.98|5905.98|5905.98|5905.98|5905.98|5905.98|5905.98|5905.98|0
1639137430000|2021-12-10 11:57:10|5905.73|5905.73|5905.02|5905.02|5905.73|5905.73|5905.02|5905.02|0
1639137450000|2021-12-10 11:57:30|5905.73|5905.73|5905.73|5905.73|5905.73|5905.73|5905.73|5905.73|0
1639137510000|2021-12-10 11:58:30|5905.48|5905.48|5905.48|5905.48|5905.48|5905.48|5905.48|5905.48|0
1639137530000|2021-12-10 11:58:50|5905.82|5905.82|5905.82|5905.82|5905.82|5905.82|5905.82|5905.82|0
1639137580000|2021-12-10 11:59:40|5905.14|5905.14|5905.39|5905.39|5905.39|5905.39|5905.14|5905.14|0
1639137600000|2021-12-10 12:00:00|5904.68|5904.68|5903.27|5903.27|5904.68|5904.68|5903.27|5903.27|0
1639137610000|2021-12-10 12:00:10|5903.98|5903.98|5903.98|5903.98|5903.98|5903.98|5903.98|5903.98|0
1639137670000|2021-12-10 12:01:10|5903.48|5903.48|5903.48|5903.48|5903.48|5903.48|5903.48|5903.48|0
1639137680000|2021-12-10 12:01:20|5903.73|5903.73|5903.73|5903.73|5903.73|5903.73|5903.73|5903.73|0
1639137710000|2021-12-10 12:01:50|5904.44|5904.44|5904.44|5904.44|5904.44|5904.44|5904.44|5904.44|0
1639137740000|2021-12-10 12:02:20|5904.1|5904.1|5904.1|5904.1|5904.1|5904.1|5904.1|5904.1|0
1639137770000|2021-12-10 12:02:50|5904.44|5904.44|5904.1|5904.1|5904.44|5904.44|5904.1|5904.1|0
1639137800000|2021-12-10 12:03:20|5904.38|5904.38|5904.66|5904.66|5904.66|5904.66|5904.38|5904.38|0
1639137810000|2021-12-10 12:03:30|5905.24|5905.24|5905.24|5905.24|5905.24|5905.24|5905.24|5905.24|0
1639137830000|2021-12-10 12:03:50|5905.49|5905.49|5905.96|5905.96|5905.96|5905.96|5905.49|5905.49|0
1639137870000|2021-12-10 12:04:30|5907.71|5907.71|5907.71|5907.71|5907.71|5907.71|5907.71|5907.71|0
1639137900000|2021-12-10 12:05:00|5907.99|5907.99|5907.99|5907.99|5907.99|5907.99|5907.99|5907.99|0
1639137920000|2021-12-10 12:05:20|5907.87|5907.87|5907.87|5907.87|5907.87|5907.87|5907.87|5907.87|0
1639138050000|2021-12-10 12:07:30|5908.21|5908.21|5908.21|5908.21|5908.21|5908.21|5908.21|5908.21|0
1639138100000|2021-12-10 12:08:20|5907.5|5907.5|5907.17|5907.17|5907.5|5907.5|5907.17|5907.17|0
1639138140000|2021-12-10 12:09:00|5906.46|5906.46|5906.46|5906.46|5906.46|5906.46|5906.46|5906.46|0
1639138170000|2021-12-10 12:09:30|5906.58|5906.58|5906.58|5906.58|5906.58|5906.58|5906.58|5906.58|0
1639138180000|2021-12-10 12:09:40|5906.24|5906.24|5906.24|5906.24|5906.24|5906.24|5906.24|5906.24|0
1639138210000|2021-12-10 12:10:10|5908.36|5908.36|5908.36|5908.36|5908.36|5908.36|5908.36|5908.36|0
1639138270000|2021-12-10 12:11:10|5907.65|5907.65|5907.65|5907.65|5907.65|5907.65|5907.65|5907.65|0
1639138340000|2021-12-10 12:12:20|5907.88|5907.88|5907.88|5907.88|5908|5908|5907.88|5907.88|0
1639138390000|2021-12-10 12:13:10|5908.13|5908.13|5908.13|5908.13|5908.13|5908.13|5908.13|5908.13|0
1639138410000|2021-12-10 12:13:30|5909.54|5909.54|5909.54|5909.54|5909.54|5909.54|5909.54|5909.54|0
1639138440000|2021-12-10 12:14:00|5910.25|5910.25|5909.54|5909.54|5910.25|5910.25|5909.54|5909.54|0
1639138490000|2021-12-10 12:14:50|5909.3|5909.3|5909.3|5909.3|5909.3|5909.3|5909.3|5909.3|0
1639138550000|2021-12-10 12:15:50|5907.88|5907.88|5910|5910|5910|5910|5907.88|5907.88|0
1639138560000|2021-12-10 12:16:00|5909.3|5909.3|5909.3|5909.3|5909.3|5909.3|5909.3|5909.3|0
1639138570000|2021-12-10 12:16:10|5909.05|5909.05|5909.05|5909.05|5909.05|5909.05|5909.05|5909.05|0
1639138580000|2021-12-10 12:16:20|5908.34|5908.34|5908.34|5908.34|5908.34|5908.34|5908.34|5908.34|0
1639138590000|2021-12-10 12:16:30|5907.63|5907.63|5906.58|5906.58|5907.63|5907.63|5906.58|5906.58|0
1639138610000|2021-12-10 12:16:50|5906.46|5906.46|5906.46|5906.46|5906.46|5906.46|5906.46|5906.46|0
1639138620000|2021-12-10 12:17:00|5905.76|5905.76|5906.46|5906.46|5906.46|5906.46|5905.76|5905.76|0
1639138630000|2021-12-10 12:17:10|5906.34|5906.34|5906.34|5906.34|5906.34|5906.34|5906.34|5906.34|0
1639138650000|2021-12-10 12:17:30|5906.59|5906.59|5906.59|5906.59|5906.59|5906.59|5906.59|5906.59|0
1639138690000|2021-12-10 12:18:10|5905.89|5905.89|5905.89|5905.89|5905.89|5905.89|5905.89|5905.89|0
1639138720000|2021-12-10 12:18:40|5905.18|5905.18|5904.48|5904.48|5905.18|5905.18|5904.48|5904.48|0
1639138740000|2021-12-10 12:19:00|5905.89|5905.89|5905.89|5905.89|5905.89|5905.89|5905.89|5905.89|0
1639138760000|2021-12-10 12:19:20|5906.23|5906.23|5906.23|5906.23|5906.23|5906.23|5906.23|5906.23|0
1639138860000|2021-12-10 12:21:00|5906.11|5906.11|5906.11|5906.11|5906.11|5906.11|5906.11|5906.11|0
1639138980000|2021-12-10 12:23:00|5906.36|5906.36|5906.36|5906.36|5906.36|5906.36|5906.36|5906.36|0
1639139000000|2021-12-10 12:23:20|5906.08|5906.08|5906.08|5906.08|5906.08|5906.08|5906.08|5906.08|0
1639139010000|2021-12-10 12:23:30|5905.49|5905.49|5905.83|5905.83|5905.83|5905.83|5905.49|5905.49|0
1639139040000|2021-12-10 12:24:00|5906.08|5906.08|5906.08|5906.08|5906.08|5906.08|5906.08|5906.08|0
1639139090000|2021-12-10 12:24:50|5906.33|5906.33|5906.33|5906.33|5906.33|5906.33|5906.33|5906.33|0
1639139120000|2021-12-10 12:25:20|5906.67|5906.67|5906.67|5906.67|5906.67|5906.67|5906.67|5906.67|0
1639139170000|2021-12-10 12:26:10|5907.02|5907.02|5907.13|5907.13|5907.13|5907.13|5907.02|5907.02|0
1639139200000|2021-12-10 12:26:40|5907.25|5907.25|5907.13|5907.13|5907.25|5907.25|5907.13|5907.13|0
1639139230000|2021-12-10 12:27:10|5908.55|5908.55|5908.88|5908.88|5908.88|5908.88|5908.55|5908.55|0
1639139270000|2021-12-10 12:27:50|5909.13|5909.13|5909.13|5909.13|5909.13|5909.13|5909.13|5909.13|0
1639139340000|2021-12-10 12:29:00|5909.81|5909.81|5909.97|5909.97|5909.97|5909.97|5909.47|5909.47|0
1639139380000|2021-12-10 12:29:40|5909.63|5909.63|5909.29|5909.29|5909.63|5909.63|5909.29|5909.29|0
1639139470000|2021-12-10 12:31:10|5909.41|5909.41|5909.41|5909.41|5909.41|5909.41|5909.41|5909.41|0
1639139480000|2021-12-10 12:31:20|5910.11|5910.11|5909.41|5909.41|5910.11|5910.11|5909.41|5909.41|0
1639139510000|2021-12-10 12:31:50|5909.69|5909.69|5909.69|5909.69|5909.69|5909.69|5909.69|5909.69|0
1639139570000|2021-12-10 12:32:50|5909.57|5909.57|5909.57|5909.57|5909.57|5909.57|5909.57|5909.57|0
1639139600000|2021-12-10 12:33:20|5909.45|5909.45|5909.45|5909.45|5909.45|5909.45|5909.45|5909.45|0
1639139680000|2021-12-10 12:34:40|5909.69|5909.69|5909.69|5909.69|5909.69|5909.69|5909.69|5909.69|0
1639139740000|2021-12-10 12:35:40|5910.39|5910.39|5910.39|5910.39|5910.39|5910.39|5910.39|5910.39|0
1639139750000|2021-12-10 12:35:50|5909.69|5909.69|5909.69|5909.69|5909.69|5909.69|5909.69|5909.69|0
1639139840000|2021-12-10 12:37:20|5908.98|5908.98|5908.98|5908.98|5908.98|5908.98|5908.98|5908.98|0
1639139850000|2021-12-10 12:37:30|5908.28|5908.28|5908.28|5908.28|5908.28|5908.28|5908.28|5908.28|0
1639139860000|2021-12-10 12:37:40|5908.98|5908.98|5908.28|5908.28|5908.98|5908.98|5908.28|5908.28|0
1639139880000|2021-12-10 12:38:00|5908.98|5908.98|5908.98|5908.98|5908.98|5908.98|5908.98|5908.98|0
1639139890000|2021-12-10 12:38:10|5909.32|5909.32|5909.32|5909.32|5909.32|5909.32|5909.32|5909.32|0
1639139920000|2021-12-10 12:38:40|5909.2|5909.2|5909.44|5909.44|5909.44|5909.44|5909.2|5909.2|0
1639139950000|2021-12-10 12:39:10|5909.19|5909.19|5909.19|5909.19|5909.19|5909.19|5909.19|5909.19|0
1639139970000|2021-12-10 12:39:30|5908.94|5908.94|5908.94|5908.94|5908.94|5908.94|5908.94|5908.94|0
1639140000000|2021-12-10 12:40:00|5908.82|5908.82|5908.82|5908.82|5908.82|5908.82|5908.82|5908.82|0
1639140100000|2021-12-10 12:41:40|5909.53|5909.53|5909.53|5909.53|5909.53|5909.53|5909.53|5909.53|0
1639140110000|2021-12-10 12:41:50|5909.78|5909.78|5910.03|5910.03|5910.03|5910.03|5909.78|5909.78|0
1639140240000|2021-12-10 12:44:00|5910.37|5910.37|5910.37|5910.37|5910.37|5910.37|5910.37|5910.37|0
1639140350000|2021-12-10 12:45:50|5910.72|5910.72|5910.72|5910.72|5910.72|5910.72|5910.72|5910.72|0
1639140370000|2021-12-10 12:46:10|5910.38|5910.38|5910.38|5910.38|5910.38|5910.38|5910.38|5910.38|0
1639140410000|2021-12-10 12:46:50|5910.13|5910.13|5910.13|5910.13|5910.13|5910.13|5910.13|5910.13|0
1639140500000|2021-12-10 12:48:20|5910.38|5910.38|5910.38|5910.38|5910.38|5910.38|5910.38|5910.38|0
1639140530000|2021-12-10 12:48:50|5910.61|5910.61|5910.61|5910.61|5910.61|5910.61|5910.61|5910.61|0
1639140540000|2021-12-10 12:49:00|5910.95|5910.95|5910.95|5910.95|5910.95|5910.95|5910.95|5910.95|0
1639140570000|2021-12-10 12:49:30|5911.66|5911.66|5911.9|5911.9|5911.9|5911.9|5911.66|5911.66|0
1639140590000|2021-12-10 12:49:50|5911.55|5911.55|5911.42|5911.42|5911.67|5911.67|5911.42|5911.42|0
1639140600000|2021-12-10 12:50:00|5911.31|5911.31|5908.85|5908.85|5911.31|5911.31|5908.85|5908.85|0
1639140610000|2021-12-10 12:50:10|5909.55|5909.55|5909.55|5909.55|5910.26|5910.26|5909.55|5909.55|0
1639140670000|2021-12-10 12:51:10|5910.26|5910.26|5910.26|5910.26|5910.26|5910.26|5910.26|5910.26|0
1639140680000|2021-12-10 12:51:20|5910.38|5910.38|5910.13|5910.13|5910.38|5910.38|5910.13|5910.13|0
1639140690000|2021-12-10 12:51:30|5910.83|5910.83|5911.54|5911.54|5911.54|5911.54|5910.83|5910.83|0
1639140700000|2021-12-10 12:51:40|5911.77|5911.77|5911.77|5911.77|5911.77|5911.77|5911.77|5911.77|0
1639140720000|2021-12-10 12:52:00|5912.48|5912.48|5912.48|5912.48|5912.48|5912.48|5912.48|5912.48|0
1639140790000|2021-12-10 12:53:10|5912.82|5912.82|5912.82|5912.82|5912.82|5912.82|5912.82|5912.82|0
1639140840000|2021-12-10 12:54:00|5912.11|5912.11|5912.11|5912.11|5912.11|5912.11|5912.11|5912.11|0
1639140850000|2021-12-10 12:54:10|5911.86|5911.86|5911.86|5911.86|5911.86|5911.86|5911.86|5911.86|0
1639140860000|2021-12-10 12:54:20|5912.57|5912.57|5912.57|5912.57|5912.57|5912.57|5912.57|5912.57|0
1639140920000|2021-12-10 12:55:20|5913.28|5913.28|5913.28|5913.28|5913.28|5913.28|5913.28|5913.28|0
1639140930000|2021-12-10 12:55:30|5913.98|5913.98|5913.98|5913.98|5913.98|5913.98|5913.98|5913.98|0
1639140960000|2021-12-10 12:56:00|5913.28|5913.28|5912.57|5912.57|5913.28|5913.28|5912.57|5912.57|0
1639140970000|2021-12-10 12:56:10|5912.69|5912.69|5912.57|5912.57|5912.8|5912.8|5912.57|5912.57|0
1639141030000|2021-12-10 12:57:10|5912.82|5912.82|5912.11|5912.11|5912.82|5912.82|5912.11|5912.11|0
1639141140000|2021-12-10 12:59:00|5912|5912|5912.35|5912.35|5912.35|5912.35|5912|5912|0
1639141210000|2021-12-10 13:00:10|5912.1|5912.1|5912.35|5912.35|5912.35|5912.35|5912.1|5912.1|0
1639141220000|2021-12-10 13:00:20|5911.64|5911.64|5911.64|5911.64|5911.64|5911.64|5911.64|5911.64|0
1639141270000|2021-12-10 13:01:10|5911.98|5911.98|5911.98|5911.98|5911.98|5911.98|5911.98|5911.98|0
1639141440000|2021-12-10 13:04:00|5911.86|5911.86|5911.86|5911.86|5911.86|5911.86|5911.86|5911.86|0
1639141510000|2021-12-10 13:05:10|5912.14|5912.14|5912.14|5912.14|5912.14|5912.14|5912.14|5912.14|0
1639141520000|2021-12-10 13:05:20|5912.26|5912.26|5912.37|5912.37|5912.37|5912.37|5912.26|5912.26|0
1639141560000|2021-12-10 13:06:00|5912.13|5912.13|5912.13|5912.13|5912.13|5912.13|5912.13|5912.13|0
1639141570000|2021-12-10 13:06:10|5911.42|5911.42|5911.45|5911.45|5911.45|5911.45|5910.74|5910.74|0
1639141600000|2021-12-10 13:06:40|5910.74|5910.74|5910.74|5910.74|5910.74|5910.74|5910.74|5910.74|0
1639141610000|2021-12-10 13:06:50|5911.45|5911.45|5911.45|5911.45|5911.45|5911.45|5911.45|5911.45|0
1639141620000|2021-12-10 13:07:00|5912.15|5912.15|5912.15|5912.15|5912.15|5912.15|5912.15|5912.15|0
1639141630000|2021-12-10 13:07:10|5911.8|5911.8|5911.92|5911.92|5911.92|5911.92|5911.8|5911.8|0
1639141640000|2021-12-10 13:07:20|5912.04|5912.04|5911.21|5911.21|5912.04|5912.04|5911.21|5911.21|0
1639141690000|2021-12-10 13:08:10|5911.33|5911.33|5911.33|5911.33|5911.33|5911.33|5911.33|5911.33|0
1639141700000|2021-12-10 13:08:20|5911.45|5911.45|5911.45|5911.45|5911.45|5911.45|5911.45|5911.45|0
1639141760000|2021-12-10 13:09:20|5912.86|5912.86|5912.86|5912.86|5912.86|5912.86|5912.86|5912.86|0
1639141910000|2021-12-10 13:11:50|5913.57|5913.57|5913.57|5913.57|5913.57|5913.57|5913.57|5913.57|0
1639141920000|2021-12-10 13:12:00|5913.48|5913.48|5914.18|5914.18|5914.18|5914.18|5913.48|5913.48|0
1639141940000|2021-12-10 13:12:20|5914.07|5914.07|5914.07|5914.07|5914.07|5914.07|5914.07|5914.07|0
1639142020000|2021-12-10 13:13:40|5914.42|5914.42|5914.42|5914.42|5914.42|5914.42|5914.42|5914.42|0
1639142030000|2021-12-10 13:13:50|5914.75|5914.75|5914.75|5914.75|5914.75|5914.75|5914.75|5914.75|0
1639142040000|2021-12-10 13:14:00|5915.46|5915.46|5915.46|5915.46|5915.46|5915.46|5915.46|5915.46|0
1639142060000|2021-12-10 13:14:20|5915.34|5915.34|5915.34|5915.34|5915.34|5915.34|5915.34|5915.34|0
1639142090000|2021-12-10 13:14:50|5915.09|5915.09|5915.09|5915.09|5915.09|5915.09|5915.09|5915.09|0
1639142130000|2021-12-10 13:15:30|5915.43|5915.43|5915.68|5915.68|5915.68|5915.68|5915.43|5915.43|0
1639142140000|2021-12-10 13:15:40|5915.93|5915.93|5915.93|5915.93|5915.93|5915.93|5915.93|5915.93|0
1639142200000|2021-12-10 13:16:40|5915.59|5915.59|5915.59|5915.59|5915.59|5915.59|5915.59|5915.59|0
1639142210000|2021-12-10 13:16:50|5915.48|5915.48|5915.48|5915.48|5915.48|5915.48|5915.48|5915.48|0
1639142260000|2021-12-10 13:17:40|5914.98|5914.98|5914.98|5914.98|5914.98|5914.98|5914.98|5914.98|0
1639142270000|2021-12-10 13:17:50|5915.26|5915.26|5915.26|5915.26|5915.26|5915.26|5915.26|5915.26|0
1639142390000|2021-12-10 13:19:50|5915.14|5915.14|5915.14|5915.14|5915.14|5915.14|5915.14|5915.14|0
1639142410000|2021-12-10 13:20:10|5914.91|5914.91|5914.91|5914.91|5914.91|5914.91|5914.91|5914.91|0
1639142420000|2021-12-10 13:20:20|5914.2|5914.2|5913.49|5913.49|5914.2|5914.2|5913.49|5913.49|0
1639142430000|2021-12-10 13:20:30|5913.16|5913.16|5912.63|5912.63|5913.16|5913.16|5912.63|5912.63|0
1639142550000|2021-12-10 13:22:30|5912.29|5912.29|5912.29|5912.29|5912.29|5912.29|5912.29|5912.29|0
1639142580000|2021-12-10 13:23:00|5911.95|5911.95|5911.95|5911.95|5911.95|5911.95|5911.95|5911.95|0
1639142610000|2021-12-10 13:23:30|5912.29|5912.29|5912.29|5912.29|5912.29|5912.29|5912.29|5912.29|0
1639142640000|2021-12-10 13:24:00|5912.41|5912.41|5912.41|5912.41|5912.41|5912.41|5912.41|5912.41|0
1639142700000|2021-12-10 13:25:00|5913.11|5913.11|5913.11|5913.11|5913.82|5913.82|5913.11|5913.11|0
1639142710000|2021-12-10 13:25:10|5913|5913|5913|5913|5913|5913|5913|5913|0
1639142730000|2021-12-10 13:25:30|5913.7|5913.7|5914.41|5914.41|5914.41|5914.41|5913.7|5913.7|0
1639142750000|2021-12-10 13:25:50|5915.11|5915.11|5915.11|5915.11|5915.11|5915.11|5915.11|5915.11|0
1639142820000|2021-12-10 13:27:00|5915.82|5915.82|5916.16|5916.16|5916.16|5916.16|5915.82|5915.82|0
1639142840000|2021-12-10 13:27:20|5916.86|5916.86|5916.86|5916.86|5916.86|5916.86|5916.86|5916.86|0
1639142850000|2021-12-10 13:27:30|5916.16|5916.16|5915.88|5915.88|5916.16|5916.16|5915.88|5915.88|0
1639142940000|2021-12-10 13:29:00|5916.22|5916.22|5916.22|5916.22|5916.22|5916.22|5916.22|5916.22|0
1639142970000|2021-12-10 13:29:30|5916.47|5916.47|5916.35|5916.35|5916.47|5916.47|5916.35|5916.35|0
1639142990000|2021-12-10 13:29:50|5916.23|5916.23|5916.23|5916.23|5916.23|5916.23|5916.23|5916.23|0
1639143000000|2021-12-10 13:30:00|5915.53|5915.53|5912.13|5912.13|5915.53|5915.53|5912.13|5912.13|0
1639143010000|2021-12-10 13:30:10|5913.18|5913.18|5913.18|5913.18|5914.59|5914.59|5913.18|5913.18|0
1639143020000|2021-12-10 13:30:20|5912.83|5912.83|5912.83|5912.83|5912.83|5912.83|5912.83|5912.83|0
1639143030000|2021-12-10 13:30:30|5913.18|5913.18|5914.16|5914.16|5914.16|5914.16|5913.18|5913.18|0
1639143060000|2021-12-10 13:31:00|5914.87|5914.87|5914.87|5914.87|5914.87|5914.87|5914.87|5914.87|0
1639143070000|2021-12-10 13:31:10|5913.45|5913.45|5913.45|5913.45|5913.45|5913.45|5913.45|5913.45|0
1639143100000|2021-12-10 13:31:40|5913.69|5913.69|5913.69|5913.69|5913.69|5913.69|5913.69|5913.69|0
1639143120000|2021-12-10 13:32:00|5912.28|5912.28|5912.28|5912.28|5912.28|5912.28|5912.28|5912.28|0
1639143240000|2021-12-10 13:34:00|5912.16|5912.16|5912.16|5912.16|5912.16|5912.16|5911.81|5911.81|0
1639143250000|2021-12-10 13:34:10|5911.91|5911.91|5911.91|5911.91|5911.91|5911.91|5911.91|5911.91|0
1639143280000|2021-12-10 13:34:40|5911.79|5911.79|5911.79|5911.79|5911.79|5911.79|5911.79|5911.79|0
1639143310000|2021-12-10 13:35:10|5911.68|5911.68|5911.68|5911.68|5911.68|5911.68|5911.68|5911.68|0
1639143370000|2021-12-10 13:36:10|5910.27|5910.27|5909.56|5909.56|5910.27|5910.27|5909.56|5909.56|0
1639143410000|2021-12-10 13:36:50|5910.27|5910.27|5910.27|5910.27|5910.27|5910.27|5910.27|5910.27|0
1639143420000|2021-12-10 13:37:00|5910.84|5910.84|5911.09|5911.09|5911.09|5911.09|5910.84|5910.84|0
1639143490000|2021-12-10 13:38:10|5911.37|5911.37|5911.37|5911.37|5911.37|5911.37|5911.37|5911.37|0
1639143530000|2021-12-10 13:38:50|5911.61|5911.61|5911.61|5911.61|5911.61|5911.61|5911.61|5911.61|0
1639143550000|2021-12-10 13:39:10|5911.86|5911.86|5911.86|5911.86|5911.86|5911.86|5911.86|5911.86|0
1639143600000|2021-12-10 13:40:00|5911.98|5911.98|5912.1|5912.1|5912.1|5912.1|5911.98|5911.98|0
1639143660000|2021-12-10 13:41:00|5913.51|5913.51|5913.51|5913.51|5913.51|5913.51|5913.51|5913.51|0
1639143700000|2021-12-10 13:41:40|5914.21|5914.21|5915.97|5915.97|5915.97|5915.97|5914.21|5914.21|0
1639143710000|2021-12-10 13:41:50|5916.08|5916.08|5916.61|5916.61|5916.61|5916.61|5916.08|5916.08|0
1639143720000|2021-12-10 13:42:00|5917.32|5917.32|5917.32|5917.32|5917.32|5917.32|5916.61|5916.61|0
1639143800000|2021-12-10 13:43:20|5918.02|5918.02|5918.02|5918.02|5918.02|5918.02|5918.02|5918.02|0
1639143840000|2021-12-10 13:44:00|5918.7|5918.7|5918.7|5918.7|5918.7|5918.7|5918.7|5918.7|0
1639143870000|2021-12-10 13:44:30|5919.41|5919.41|5919.41|5919.41|5919.41|5919.41|5919.41|5919.41|0
1639143880000|2021-12-10 13:44:40|5920.11|5920.11|5920.11|5920.11|5920.11|5920.11|5920.11|5920.11|0
1639143890000|2021-12-10 13:44:50|5920.39|5920.39|5920.39|5920.39|5920.39|5920.39|5920.39|5920.39|0
1639143900000|2021-12-10 13:45:00|5919.68|5919.68|5919.68|5919.68|5919.68|5919.68|5919.68|5919.68|0
1639143910000|2021-12-10 13:45:10|5918.27|5918.27|5918.27|5918.27|5918.27|5918.27|5918.27|5918.27|0
1639143920000|2021-12-10 13:45:20|5917.57|5917.57|5917.57|5917.57|5917.57|5917.57|5917.57|5917.57|0
1639143940000|2021-12-10 13:45:40|5918.24|5918.24|5918.24|5918.24|5918.24|5918.24|5918.24|5918.24|0
1639143960000|2021-12-10 13:46:00|5918.01|5918.01|5918.01|5918.01|5918.01|5918.01|5918.01|5918.01|0
1639143990000|2021-12-10 13:46:30|5918.72|5918.72|5918.72|5918.72|5918.72|5918.72|5918.72|5918.72|0
1639144010000|2021-12-10 13:46:50|5918.83|5918.83|5918.83|5918.83|5918.83|5918.83|5918.83|5918.83|0
1639144140000|2021-12-10 13:49:00|5918.95|5918.95|5917.42|5917.42|5919.53|5919.53|5917.42|5917.42|0
1639144150000|2021-12-10 13:49:10|5917.53|5917.53|5917.42|5917.42|5917.53|5917.53|5917.42|5917.42|0
1639144160000|2021-12-10 13:49:20|5917.75|5917.75|5917.75|5917.75|5917.75|5917.75|5917.75|5917.75|0
1639144170000|2021-12-10 13:49:30|5919.87|5919.87|5919.17|5919.17|5919.87|5919.87|5919.17|5919.17|0
1639144180000|2021-12-10 13:49:40|5918.46|5918.46|5918.46|5918.46|5918.46|5918.46|5918.46|5918.46|0
1639144200000|2021-12-10 13:50:00|5918.58|5918.58|5918.83|5918.83|5918.83|5918.83|5918.58|5918.58|0
1639144260000|2021-12-10 13:51:00|5919.18|5919.18|5918.6|5918.6|5919.31|5919.31|5918.6|5918.6|0
1639144270000|2021-12-10 13:51:10|5920.01|5920.01|5919.31|5919.31|5920.01|5920.01|5919.31|5919.31|0
1639144320000|2021-12-10 13:52:00|5919.19|5919.19|5922.35|5922.35|5922.35|5922.35|5919.19|5919.19|0
1639144380000|2021-12-10 13:53:00|5923.1|5923.1|5923.1|5923.1|5923.1|5923.1|5923.1|5923.1|0
1639144450000|2021-12-10 13:54:10|5923.22|5923.22|5923.22|5923.22|5923.22|5923.22|5923.22|5923.22|0
1639144510000|2021-12-10 13:55:10|5923.92|5923.92|5923.92|5923.92|5923.92|5923.92|5923.92|5923.92|0
1639144520000|2021-12-10 13:55:20|5924.63|5924.63|5924.63|5924.63|5924.63|5924.63|5924.63|5924.63|0
1639144530000|2021-12-10 13:55:30|5924.51|5924.51|5924.51|5924.51|5924.51|5924.51|5924.51|5924.51|0
1639144550000|2021-12-10 13:55:50|5924.76|5924.76|5924.76|5924.76|5924.76|5924.76|5924.76|5924.76|0
1639144570000|2021-12-10 13:56:10|5925.04|5925.04|5925.04|5925.04|5925.04|5925.04|5925.04|5925.04|0
1639144630000|2021-12-10 13:57:10|5925.27|5925.27|5925.27|5925.27|5925.27|5925.27|5925.27|5925.27|0
1639144660000|2021-12-10 13:57:40|5924.57|5924.57|5924.57|5924.57|5924.57|5924.57|5924.57|5924.57|0
1639144700000|2021-12-10 13:58:20|5924.45|5924.45|5924.45|5924.45|5924.45|5924.45|5924.45|5924.45|0
1639144730000|2021-12-10 13:58:50|5924.7|5924.7|5924.58|5924.58|5924.7|5924.7|5924.58|5924.58|0
1639144740000|2021-12-10 13:59:00|5924.35|5924.35|5924.83|5924.83|5925.88|5925.88|5924.35|5924.35|0
1639144780000|2021-12-10 13:59:40|5925.08|5925.08|5925.08|5925.08|5925.08|5925.08|5925.08|5925.08|0
1639144800000|2021-12-10 14:00:00|5925.32|5925.32|5925.32|5925.32|5925.32|5925.32|5925.32|5925.32|0
1639144810000|2021-12-10 14:00:10|5925.2|5925.2|5925.08|5925.08|5925.2|5925.2|5925.08|5925.08|0
1639144830000|2021-12-10 14:00:30|5924.97|5924.97|5924.97|5924.97|5924.97|5924.97|5924.97|5924.97|0
1639144840000|2021-12-10 14:00:40|5924.72|5924.72|5924.72|5924.72|5924.72|5924.72|5924.72|5924.72|0
1639144850000|2021-12-10 14:00:50|5924.83|5924.83|5924.83|5924.83|5924.83|5924.83|5924.83|5924.83|0
1639144900000|2021-12-10 14:01:40|5924.6|5924.6|5924.6|5924.6|5924.6|5924.6|5924.6|5924.6|0
1639144920000|2021-12-10 14:02:00|5925.31|5925.31|5926.01|5926.01|5926.01|5926.01|5925.31|5925.31|0
1639144930000|2021-12-10 14:02:10|5925.31|5925.31|5925.31|5925.31|5925.31|5925.31|5925.31|5925.31|0
1639144940000|2021-12-10 14:02:20|5924.96|5924.96|5924.84|5924.84|5924.96|5924.96|5924.72|5924.72|0
1639144960000|2021-12-10 14:02:40|5924.59|5924.59|5924.59|5924.59|5924.59|5924.59|5924.59|5924.59|0
1639145020000|2021-12-10 14:03:40|5924.34|5924.34|5924.34|5924.34|5924.34|5924.34|5924.34|5924.34|0
1639145040000|2021-12-10 14:04:00|5925.05|5925.05|5925.05|5925.05|5925.05|5925.05|5925.05|5925.05|0
1639145100000|2021-12-10 14:05:00|5924.34|5924.34|5925.75|5925.75|5925.75|5925.75|5924.34|5924.34|0
1639145110000|2021-12-10 14:05:10|5925.4|5925.4|5925.4|5925.4|5925.4|5925.4|5925.4|5925.4|0
1639145120000|2021-12-10 14:05:20|5923.29|5923.29|5923.29|5923.29|5923.29|5923.29|5923.29|5923.29|0
1639145160000|2021-12-10 14:06:00|5923.99|5923.99|5923.99|5923.99|5923.99|5923.99|5923.99|5923.99|0
1639145220000|2021-12-10 14:07:00|5923.88|5923.88|5923.88|5923.88|5923.88|5923.88|5923.88|5923.88|0
1639145250000|2021-12-10 14:07:30|5923.63|5923.63|5923.74|5923.74|5923.74|5923.74|5923.63|5923.63|0
1639145290000|2021-12-10 14:08:10|5922.33|5922.33|5921.63|5921.63|5922.33|5922.33|5921.63|5921.63|0
1639145300000|2021-12-10 14:08:20|5922.33|5922.33|5922.33|5922.33|5922.33|5922.33|5922.33|5922.33|0
1639145310000|2021-12-10 14:08:30|5922.21|5922.21|5922.21|5922.21|5922.21|5922.21|5922.21|5922.21|0
1639145340000|2021-12-10 14:09:00|5921.88|5921.88|5921.63|5921.63|5921.88|5921.88|5921.63|5921.63|0
1639145350000|2021-12-10 14:09:10|5921.1|5921.1|5920.85|5920.85|5921.1|5921.1|5920.85|5920.85|0
1639145360000|2021-12-10 14:09:20|5920.14|5920.14|5919.81|5919.81|5920.14|5920.14|5919.81|5919.81|0
1639145380000|2021-12-10 14:09:40|5919.53|5919.53|5919.53|5919.53|5919.53|5919.53|5919.53|5919.53|0
1639145400000|2021-12-10 14:10:00|5919.28|5919.28|5919.28|5919.28|5919.28|5919.28|5919.28|5919.28|0
1639145460000|2021-12-10 14:11:00|5919.53|5919.53|5919.28|5919.28|5919.53|5919.53|5919.28|5919.28|0
1639145470000|2021-12-10 14:11:10|5919.16|5919.16|5919.16|5919.16|5919.16|5919.16|5919.16|5919.16|0
1639145480000|2021-12-10 14:11:20|5918.93|5918.93|5918.81|5918.81|5918.93|5918.93|5918.81|5918.81|0
1639145490000|2021-12-10 14:11:30|5918.69|5918.69|5918.69|5918.69|5918.69|5918.69|5918.69|5918.69|0
1639145520000|2021-12-10 14:12:00|5919.4|5919.4|5919.4|5919.4|5919.4|5919.4|5919.4|5919.4|0
1639145700000|2021-12-10 14:15:00|5919.87|5919.87|5919.87|5919.87|5919.87|5919.87|5919.87|5919.87|0
1639145710000|2021-12-10 14:15:10|5919.62|5919.62|5919.62|5919.62|5919.62|5919.62|5919.62|5919.62|0
1639145720000|2021-12-10 14:15:20|5919.5|5919.5|5919.5|5919.5|5919.5|5919.5|5919.5|5919.5|0
1639145740000|2021-12-10 14:15:40|5919.25|5919.25|5919.25|5919.25|5919.25|5919.25|5919.25|5919.25|0
1639145780000|2021-12-10 14:16:20|5919.5|5919.5|5919.5|5919.5|5919.5|5919.5|5919.5|5919.5|0
1639145840000|2021-12-10 14:17:20|5918.8|5918.8|5918.8|5918.8|5918.8|5918.8|5918.8|5918.8|0
1639145890000|2021-12-10 14:18:10|5918.68|5918.68|5918.68|5918.68|5918.68|5918.68|5918.68|5918.68|0
1639145980000|2021-12-10 14:19:40|5919.18|5919.18|5919.43|5919.43|5919.43|5919.43|5919.18|5919.18|0
1639146040000|2021-12-10 14:20:40|5920.13|5920.13|5919.43|5919.43|5920.13|5920.13|5919.43|5919.43|0
1639146100000|2021-12-10 14:21:40|5919.31|5919.31|5919.31|5919.31|5919.31|5919.31|5919.31|5919.31|0
1639146130000|2021-12-10 14:22:10|5919.06|5919.06|5919.06|5919.06|5919.06|5919.06|5919.06|5919.06|0
1639146150000|2021-12-10 14:22:30|5918.94|5918.94|5919.65|5919.65|5919.65|5919.65|5918.94|5918.94|0
1639146160000|2021-12-10 14:22:40|5918.94|5918.94|5918.94|5918.94|5918.94|5918.94|5918.94|5918.94|0
1639146170000|2021-12-10 14:22:50|5918.71|5918.71|5918.71|5918.71|5918.71|5918.71|5918.71|5918.71|0
1639146180000|2021-12-10 14:23:00|5918.37|5918.37|5918.37|5918.37|5918.37|5918.37|5918.37|5918.37|0
1639146210000|2021-12-10 14:23:30|5918.62|5918.62|5918.62|5918.62|5918.62|5918.62|5918.62|5918.62|0
1639146260000|2021-12-10 14:24:20|5918.74|5918.74|5918.62|5918.62|5918.74|5918.74|5918.62|5918.62|0
1639146270000|2021-12-10 14:24:30|5919.33|5919.33|5919.33|5919.33|5919.33|5919.33|5919.33|5919.33|0
1639146290000|2021-12-10 14:24:50|5919.66|5919.66|5919.66|5919.66|5919.66|5919.66|5919.66|5919.66|0
1639146310000|2021-12-10 14:25:10|5919.78|5919.78|5920.01|5920.01|5920.01|5920.01|5919.78|5919.78|0
1639146320000|2021-12-10 14:25:20|5920.25|5920.25|5920.25|5920.25|5920.25|5920.25|5920.25|5920.25|0
1639146340000|2021-12-10 14:25:40|5920.53|5920.53|5920.53|5920.53|5920.53|5920.53|5920.53|5920.53|0
1639146350000|2021-12-10 14:25:50|5920.41|5920.41|5920.29|5920.29|5920.41|5920.41|5920.29|5920.29|0
1639146370000|2021-12-10 14:26:10|5920.53|5920.53|5920.41|5920.41|5920.53|5920.53|5920.41|5920.41|0
1639146380000|2021-12-10 14:26:20|5920.66|5920.66|5920.66|5920.66|5920.66|5920.66|5920.66|5920.66|0
1639146390000|2021-12-10 14:26:30|5920.54|5920.54|5920.54|5920.54|5920.54|5920.54|5920.54|5920.54|0
1639146430000|2021-12-10 14:27:10|5919.84|5919.84|5919.59|5919.59|5919.84|5919.84|5919.59|5919.59|0
1639146600000|2021-12-10 14:30:00|5918.88|5918.88|5918.18|5918.18|5918.88|5918.88|5916.76|5916.76|0
1639146610000|2021-12-10 14:30:10|5917.47|5917.47|5915.94|5915.94|5917.47|5917.47|5915.94|5915.94|0
1639146620000|2021-12-10 14:30:20|5915.35|5915.35|5915.35|5915.35|5915.35|5915.35|5915.35|5915.35|0
1639146630000|2021-12-10 14:30:30|5916.06|5916.06|5916.77|5916.77|5916.77|5916.77|5916.06|5916.06|0
1639146660000|2021-12-10 14:31:00|5916.88|5916.88|5916.88|5916.88|5916.88|5916.88|5916.88|5916.88|0
1639146670000|2021-12-10 14:31:10|5917|5917|5917|5917|5917|5917|5917|5917|0
1639146680000|2021-12-10 14:31:20|5916.29|5916.29|5917.25|5917.25|5917.25|5917.25|5916.29|5916.29|0
1639146690000|2021-12-10 14:31:30|5917.13|5917.13|5916.19|5916.19|5917.13|5917.13|5916.19|5916.19|0
1639146700000|2021-12-10 14:31:40|5915.94|5915.94|5915.94|5915.94|5915.94|5915.94|5915.94|5915.94|0
1639146710000|2021-12-10 14:31:50|5916.19|5916.19|5916.19|5916.19|5916.19|5916.19|5916.19|5916.19|0
1639146750000|2021-12-10 14:32:30|5917.6|5917.6|5917.01|5917.01|5917.6|5917.6|5916.9|5916.9|0
1639146760000|2021-12-10 14:32:40|5917.72|5917.72|5917.72|5917.72|5917.72|5917.72|5917.72|5917.72|0
1639146800000|2021-12-10 14:33:20|5918.06|5918.06|5919.26|5919.26|5919.26|5919.26|5918.06|5918.06|0
1639146810000|2021-12-10 14:33:30|5919.51|5919.51|5918.81|5918.81|5919.51|5919.51|5918.81|5918.81|0
1639146830000|2021-12-10 14:33:50|5918.56|5918.56|5918.56|5918.56|5918.56|5918.56|5918.56|5918.56|0
1639146840000|2021-12-10 14:34:00|5917.85|5917.85|5917.14|5917.14|5917.85|5917.85|5917.14|5917.14|0
1639146880000|2021-12-10 14:34:40|5916.9|5916.9|5916.9|5916.9|5916.9|5916.9|5916.9|5916.9|0
1639146890000|2021-12-10 14:34:50|5917.36|5917.36|5917.48|5917.48|5917.48|5917.48|5917.36|5917.36|0
1639146900000|2021-12-10 14:35:00|5917.13|5917.13|5917.01|5917.01|5917.13|5917.13|5917.01|5917.01|0
1639146920000|2021-12-10 14:35:20|5917.72|5917.72|5919.13|5919.13|5919.13|5919.13|5917.72|5917.72|0
1639146930000|2021-12-10 14:35:30|5919.01|5919.01|5919.01|5919.01|5919.01|5919.01|5919.01|5919.01|0
1639147050000|2021-12-10 14:37:30|5918.31|5918.31|5918.31|5918.31|5918.31|5918.31|5918.31|5918.31|0
1639147080000|2021-12-10 14:38:00|5921.13|5921.13|5921.38|5921.38|5921.38|5921.38|5919.72|5919.72|0
1639147090000|2021-12-10 14:38:10|5921.26|5921.26|5921.26|5921.26|5921.26|5921.26|5921.26|5921.26|0
1639147110000|2021-12-10 14:38:30|5920.56|5920.56|5920.56|5920.56|5920.56|5920.56|5920.56|5920.56|0
1639147130000|2021-12-10 14:38:50|5919.85|5919.85|5919.85|5919.85|5919.85|5919.85|5919.85|5919.85|0
1639147140000|2021-12-10 14:39:00|5919.15|5919.15|5919.85|5919.85|5919.85|5919.85|5919.15|5919.15|0
1639147160000|2021-12-10 14:39:20|5919.6|5919.6|5918.78|5918.78|5919.6|5919.6|5918.78|5918.78|0
1639147190000|2021-12-10 14:39:50|5918.55|5918.55|5918.55|5918.55|5918.55|5918.55|5918.55|5918.55|0
1639147210000|2021-12-10 14:40:10|5918.8|5918.8|5918.8|5918.8|5918.8|5918.8|5918.8|5918.8|0
1639147220000|2021-12-10 14:40:20|5913.85|5913.85|5913.6|5913.6|5913.85|5913.85|5913.6|5913.6|0
1639147240000|2021-12-10 14:40:40|5915.02|5915.02|5915.02|5915.02|5915.02|5915.02|5915.02|5915.02|0
1639147270000|2021-12-10 14:41:10|5914.68|5914.68|5914.34|5914.34|5914.68|5914.68|5914.34|5914.34|0
1639147280000|2021-12-10 14:41:20|5915.02|5915.02|5915.02|5915.02|5915.02|5915.02|5915.02|5915.02|0
1639147300000|2021-12-10 14:41:40|5914.68|5914.68|5915.38|5915.38|5915.38|5915.38|5914.68|5914.68|0
1639147320000|2021-12-10 14:42:00|5916.09|5916.09|5916.09|5916.09|5916.09|5916.09|5916.09|5916.09|0
1639147330000|2021-12-10 14:42:10|5916.8|5916.8|5916.8|5916.8|5916.8|5916.8|5916.8|5916.8|0
1639147390000|2021-12-10 14:43:10|5917.07|5917.07|5917.07|5917.07|5917.07|5917.07|5917.07|5917.07|0
1639147400000|2021-12-10 14:43:20|5916.37|5916.37|5915.66|5915.66|5916.37|5916.37|5915.66|5915.66|0
1639147430000|2021-12-10 14:43:50|5914.96|5914.96|5915.31|5915.31|5915.31|5915.31|5914.96|5914.96|0
1639147440000|2021-12-10 14:44:00|5917.42|5917.42|5917.71|5917.71|5917.71|5917.71|5916.72|5916.72|0
1639147470000|2021-12-10 14:44:30|5918.05|5918.05|5918.39|5918.39|5918.39|5918.39|5918.05|5918.05|0
1639147490000|2021-12-10 14:44:50|5918.73|5918.73|5918.5|5918.5|5918.73|5918.73|5918.5|5918.5|0
1639147500000|2021-12-10 14:45:00|5919.45|5919.45|5920.5|5920.5|5920.5|5920.5|5919.45|5919.45|0
1639147520000|2021-12-10 14:45:20|5920.38|5920.38|5920.38|5920.38|5920.38|5920.38|5920.38|5920.38|0
1639147530000|2021-12-10 14:45:30|5919.67|5919.67|5919.95|5919.95|5919.95|5919.95|5919.67|5919.67|0
1639147550000|2021-12-10 14:45:50|5919.84|5919.84|5919.95|5919.95|5919.95|5919.95|5919.84|5919.84|0
1639147570000|2021-12-10 14:46:10|5920.07|5920.07|5920.19|5920.19|5920.19|5920.19|5920.07|5920.07|0
1639147580000|2021-12-10 14:46:20|5920.89|5920.89|5920.66|5920.66|5920.89|5920.89|5920.66|5920.66|0
1639147620000|2021-12-10 14:47:00|5921.16|5921.16|5921.71|5921.71|5921.71|5921.71|5921.16|5921.16|0
1639147630000|2021-12-10 14:47:10|5921.96|5921.96|5922.67|5922.67|5923.37|5923.37|5921.96|5921.96|0
1639147640000|2021-12-10 14:47:20|5923.01|5923.01|5923.35|5923.35|5923.35|5923.35|5923.01|5923.01|0
1639147650000|2021-12-10 14:47:30|5924.76|5924.76|5924.51|5924.51|5924.76|5924.76|5924.51|5924.51|0
1639147690000|2021-12-10 14:48:10|5925.19|5925.19|5925.19|5925.19|5925.19|5925.19|5925.19|5925.19|0
1639147720000|2021-12-10 14:48:40|5924.82|5924.82|5924.82|5924.82|5924.82|5924.82|5924.82|5924.82|0
1639147760000|2021-12-10 14:49:20|5924.7|5924.7|5924.7|5924.7|5924.7|5924.7|5924.7|5924.7|0
1639147770000|2021-12-10 14:49:30|5924.95|5924.95|5924.7|5924.7|5924.95|5924.95|5924.7|5924.7|0
1639147790000|2021-12-10 14:49:50|5923.29|5923.29|5922.9|5922.9|5923.29|5923.29|5922.9|5922.9|0
1639147800000|2021-12-10 14:50:00|5922.19|5922.19|5922.19|5922.19|5922.19|5922.19|5922.19|5922.19|0
1639147830000|2021-12-10 14:50:30|5920.78|5920.78|5920.78|5920.78|5920.78|5920.78|5920.78|5920.78|0
1639147850000|2021-12-10 14:50:50|5921.48|5921.48|5922.9|5922.9|5922.9|5922.9|5921.48|5921.48|0
1639147920000|2021-12-10 14:52:00|5922.56|5922.56|5921.28|5921.28|5922.56|5922.56|5921.14|5921.14|0
1639147930000|2021-12-10 14:52:10|5921.16|5921.16|5921.16|5921.16|5921.16|5921.16|5921.16|5921.16|0
1639147950000|2021-12-10 14:52:30|5921.04|5921.04|5921.04|5921.04|5921.04|5921.04|5921.04|5921.04|0
1639147960000|2021-12-10 14:52:40|5920.34|5920.34|5920.34|5920.34|5920.34|5920.34|5920.34|5920.34|0
1639147970000|2021-12-10 14:52:50|5921.04|5921.04|5921.75|5921.75|5921.75|5921.75|5921.04|5921.04|0
1639148000000|2021-12-10 14:53:20|5922.46|5922.46|5923.44|5923.44|5923.87|5923.87|5922.46|5922.46|0
1639148050000|2021-12-10 14:54:10|5924.85|5924.85|5924.85|5924.85|5924.85|5924.85|5924.85|5924.85|0
1639148110000|2021-12-10 14:55:10|5924.15|5924.15|5923.44|5923.44|5924.15|5924.15|5923.44|5923.44|0
1639148150000|2021-12-10 14:55:50|5924.15|5924.15|5924.15|5924.15|5924.15|5924.15|5924.15|5924.15|0
1639148160000|2021-12-10 14:56:00|5923.9|5923.9|5923.9|5923.9|5923.9|5923.9|5923.9|5923.9|0
1639148180000|2021-12-10 14:56:20|5924.15|5924.15|5924.15|5924.15|5924.15|5924.15|5923.91|5923.91|0
1639148190000|2021-12-10 14:56:30|5924.39|5924.39|5924.39|5924.39|5924.39|5924.39|5924.39|5924.39|0
1639148210000|2021-12-10 14:56:50|5925.1|5925.1|5925.1|5925.1|5925.1|5925.1|5925.1|5925.1|0
1639148220000|2021-12-10 14:57:00|5925.81|5925.81|5926.85|5926.85|5927.22|5927.22|5925.81|5925.81|0
1639148240000|2021-12-10 14:57:20|5927.56|5927.56|5927.56|5927.56|5927.56|5927.56|5927.56|5927.56|0
1639148300000|2021-12-10 14:58:20|5927.9|5927.9|5930.05|5930.05|5930.05|5930.05|5927.9|5927.9|0
1639148330000|2021-12-10 14:58:50|5930.39|5930.39|5930.73|5930.73|5930.73|5930.73|5930.39|5930.39|0
1639148340000|2021-12-10 14:59:00|5930.85|5930.85|5930.85|5930.85|5930.85|5930.85|5930.85|5930.85|0
1639148350000|2021-12-10 14:59:10|5930.97|5930.97|5930.97|5930.97|5930.97|5930.97|5930.97|5930.97|0
1639148370000|2021-12-10 14:59:30|5930.26|5930.26|5930.26|5930.26|5930.26|5930.26|5930.26|5930.26|0
1639148380000|2021-12-10 14:59:40|5930.14|5930.14|5930.14|5930.14|5930.14|5930.14|5930.14|5930.14|0
1639148390000|2021-12-10 14:59:50|5929.44|5929.44|5929.69|5929.69|5929.69|5929.69|5929.44|5929.44|0
1639148400000|2021-12-10 15:00:00|5929.92|5929.92|5928.86|5928.86|5929.92|5929.92|5928.86|5928.86|0
1639148410000|2021-12-10 15:00:10|5928.75|5928.75|5928.75|5928.75|5928.75|5928.75|5928.75|5928.75|0
1639148420000|2021-12-10 15:00:20|5928.63|5928.63|5928.75|5928.75|5928.75|5928.75|5928.51|5928.51|0
1639148430000|2021-12-10 15:00:30|5929.45|5929.45|5928.51|5928.51|5929.45|5929.45|5928.51|5928.51|0
1639148460000|2021-12-10 15:01:00|5929.22|5929.22|5928.98|5928.98|5929.22|5929.22|5928.98|5928.98|0
1639148490000|2021-12-10 15:01:30|5928.87|5928.87|5928.75|5928.75|5928.87|5928.87|5928.75|5928.75|0
1639148520000|2021-12-10 15:02:00|5927.09|5927.09|5928.14|5928.14|5928.14|5928.14|5926.75|5926.75|0
1639148540000|2021-12-10 15:02:20|5928.84|5928.84|5928.84|5928.84|5928.84|5928.84|5928.84|5928.84|0
1639148560000|2021-12-10 15:02:40|5928.5|5928.5|5928.22|5928.22|5928.5|5928.5|5928.22|5928.22|0
1639148570000|2021-12-10 15:02:50|5926.47|5926.47|5925.06|5925.06|5926.47|5926.47|5925.06|5925.06|0
1639148580000|2021-12-10 15:03:00|5924.78|5924.78|5924.78|5924.78|5924.78|5924.78|5924.78|5924.78|0
1639148620000|2021-12-10 15:03:40|5925.49|5925.49|5925.14|5925.14|5925.49|5925.49|5925.14|5925.14|0
1639148630000|2021-12-10 15:03:50|5925.84|5925.84|5925.84|5925.84|5925.84|5925.84|5925.84|5925.84|0
1639148660000|2021-12-10 15:04:20|5925.26|5925.26|5925.26|5925.26|5925.26|5925.26|5925.26|5925.26|0
1639148670000|2021-12-10 15:04:30|5925.97|5925.97|5925.97|5925.97|5925.97|5925.97|5925.97|5925.97|0
1639148690000|2021-12-10 15:04:50|5926.43|5926.43|5926.43|5926.43|5926.43|5926.43|5926.43|5926.43|0
1639148700000|2021-12-10 15:05:00|5926.32|5926.32|5926.32|5926.32|5926.32|5926.32|5926.32|5926.32|0
1639148710000|2021-12-10 15:05:10|5926.56|5926.56|5926.56|5926.56|5926.56|5926.56|5926.56|5926.56|0
1639148750000|2021-12-10 15:05:50|5926.29|5926.29|5926.29|5926.29|5926.29|5926.29|5926.29|5926.29|0
1639148760000|2021-12-10 15:06:00|5925.95|5925.95|5925.95|5925.95|5925.95|5925.95|5925.95|5925.95|0
1639148770000|2021-12-10 15:06:10|5926.06|5926.06|5926.06|5926.06|5926.06|5926.06|5926.06|5926.06|0
1639148800000|2021-12-10 15:06:40|5926.77|5926.77|5926.77|5926.77|5926.77|5926.77|5926.77|5926.77|0
1639148810000|2021-12-10 15:06:50|5926.06|5926.06|5923.95|5923.95|5926.06|5926.06|5923.95|5923.95|0
1639148820000|2021-12-10 15:07:00|5923.61|5923.61|5923.61|5923.61|5923.61|5923.61|5923.61|5923.61|0
1639148830000|2021-12-10 15:07:10|5923.36|5923.36|5923.11|5923.11|5923.36|5923.36|5923.11|5923.11|0
1639148890000|2021-12-10 15:08:10|5923.82|5923.82|5923.82|5923.82|5923.82|5923.82|5923.82|5923.82|0
1639148910000|2021-12-10 15:08:30|5924.06|5924.06|5924.06|5924.06|5924.06|5924.06|5924.06|5924.06|0
1639148930000|2021-12-10 15:08:50|5924.77|5924.77|5924.77|5924.77|5924.77|5924.77|5924.77|5924.77|0
1639148940000|2021-12-10 15:09:00|5924.06|5924.06|5924.06|5924.06|5924.06|5924.06|5924.06|5924.06|0
1639148960000|2021-12-10 15:09:20|5923.57|5923.57|5922.58|5922.58|5923.57|5923.57|5922.58|5922.58|0
1639148970000|2021-12-10 15:09:30|5923.29|5923.29|5922.58|5922.58|5923.29|5923.29|5922.58|5922.58|0
1639149000000|2021-12-10 15:10:00|5922.35|5922.35|5922.46|5922.46|5922.46|5922.46|5922.35|5922.35|0
1639149070000|2021-12-10 15:11:10|5922.13|5922.13|5922.13|5922.13|5922.13|5922.13|5922.13|5922.13|0
1639149130000|2021-12-10 15:12:10|5922.83|5922.83|5922.83|5922.83|5922.83|5922.83|5922.83|5922.83|0
1639149140000|2021-12-10 15:12:20|5922.13|5922.13|5922.13|5922.13|5922.13|5922.13|5922.13|5922.13|0
1639149170000|2021-12-10 15:12:50|5922.37|5922.37|5922.37|5922.37|5922.37|5922.37|5922.37|5922.37|0
1639149190000|2021-12-10 15:13:10|5921.67|5921.67|5920.96|5920.96|5921.67|5921.67|5920.96|5920.96|0
1639149210000|2021-12-10 15:13:30|5921.67|5921.67|5921.67|5921.67|5921.67|5921.67|5921.67|5921.67|0
1639149270000|2021-12-10 15:14:30|5920.96|5920.96|5920.96|5920.96|5920.96|5920.96|5920.96|5920.96|0
1639149330000|2021-12-10 15:15:30|5921.67|5921.67|5921.2|5921.2|5921.67|5921.67|5920.96|5920.96|0
1639149370000|2021-12-10 15:16:10|5920.86|5920.86|5920.86|5920.86|5920.86|5920.86|5920.86|5920.86|0
1639149440000|2021-12-10 15:17:20|5920.15|5920.15|5920.15|5920.15|5920.15|5920.15|5920.15|5920.15|0
1639149480000|2021-12-10 15:18:00|5920.27|5920.27|5920.39|5920.39|5920.39|5920.39|5920.27|5920.27|0
1639149540000|2021-12-10 15:19:00|5921.09|5921.09|5921.09|5921.09|5921.09|5921.09|5921.09|5921.09|0
1639149550000|2021-12-10 15:19:10|5920.39|5920.39|5920.39|5920.39|5920.39|5920.39|5920.39|5920.39|0
1639149560000|2021-12-10 15:19:20|5921.09|5921.09|5921.09|5921.09|5921.09|5921.09|5921.09|5921.09|0
1639149570000|2021-12-10 15:19:30|5920.39|5920.39|5919.68|5919.68|5920.39|5920.39|5919.68|5919.68|0
1639149600000|2021-12-10 15:20:00|5919.56|5919.56|5919.56|5919.56|5919.56|5919.56|5919.56|5919.56|0
1639149660000|2021-12-10 15:21:00|5918.86|5918.86|5918.86|5918.86|5918.86|5918.86|5918.86|5918.86|0
1639149690000|2021-12-10 15:21:30|5918.18|5918.18|5918.18|5918.18|5918.18|5918.18|5918.18|5918.18|0
1639149720000|2021-12-10 15:22:00|5917.47|5917.47|5918.18|5918.18|5918.18|5918.18|5917.47|5917.47|0
1639149750000|2021-12-10 15:22:30|5917.84|5917.84|5917.84|5917.84|5917.84|5917.84|5917.84|5917.84|0
1639149770000|2021-12-10 15:22:50|5917.72|5917.72|5917.72|5917.72|5917.72|5917.72|5917.72|5917.72|0
1639149820000|2021-12-10 15:23:40|5918.43|5918.43|5918.43|5918.43|5918.43|5918.43|5918.43|5918.43|0
1639150000000|2021-12-10 15:26:40|5919.11|5919.11|5919.36|5919.36|5919.36|5919.36|5919.11|5919.11|0
1639150020000|2021-12-10 15:27:00|5919.69|5919.69|5919.69|5919.69|5919.69|5919.69|5919.69|5919.69|0
1639150030000|2021-12-10 15:27:10|5922.52|5922.52|5922.52|5922.52|5922.52|5922.52|5922.52|5922.52|0
1639150050000|2021-12-10 15:27:30|5922.8|5922.8|5922.8|5922.8|5922.8|5922.8|5922.8|5922.8|0
1639150060000|2021-12-10 15:27:40|5923.03|5923.03|5923.03|5923.03|5923.03|5923.03|5923.03|5923.03|0
1639150070000|2021-12-10 15:27:50|5922.32|5922.32|5922.32|5922.32|5922.32|5922.32|5922.32|5922.32|0
1639150090000|2021-12-10 15:28:10|5923.62|5923.62|5924.15|5924.15|5924.15|5924.15|5923.62|5923.62|0
1639150120000|2021-12-10 15:28:40|5924.85|5924.85|5924.85|5924.85|5924.85|5924.85|5924.85|5924.85|0
1639150140000|2021-12-10 15:29:00|5924.15|5924.15|5924.15|5924.15|5924.15|5924.15|5924.15|5924.15|0
1639150180000|2021-12-10 15:29:40|5924.85|5924.85|5925.19|5925.19|5925.19|5925.19|5924.85|5924.85|0
1639150200000|2021-12-10 15:30:00|5925.44|5925.44|5925.69|5925.69|5925.69|5925.69|5925.44|5925.44|0
1639150210000|2021-12-10 15:30:10|5925.97|5925.97|5925.97|5925.97|5925.97|5925.97|5925.97|5925.97|0
1639150230000|2021-12-10 15:30:30|5925.85|5925.85|5925.85|5925.85|5925.85|5925.85|5925.85|5925.85|0
1639150250000|2021-12-10 15:30:50|5925.6|5925.6|5925.48|5925.48|5925.6|5925.6|5925.48|5925.48|0
1639150260000|2021-12-10 15:31:00|5924.78|5924.78|5924.78|5924.78|5924.78|5924.78|5924.78|5924.78|0
1639150270000|2021-12-10 15:31:10|5925.06|5925.06|5925.06|5925.06|5925.06|5925.06|5925.06|5925.06|0
1639150320000|2021-12-10 15:32:00|5924.82|5924.82|5924.82|5924.82|5924.82|5924.82|5924.82|5924.82|0
1639150330000|2021-12-10 15:32:10|5925.53|5925.53|5925.53|5925.53|5925.53|5925.53|5925.53|5925.53|0
1639150350000|2021-12-10 15:32:30|5924.82|5924.82|5924.82|5924.82|5924.82|5924.82|5924.82|5924.82|0
1639150360000|2021-12-10 15:32:40|5925.07|5925.07|5925.07|5925.07|5925.07|5925.07|5925.07|5925.07|0
1639150370000|2021-12-10 15:32:50|5925.75|5925.75|5925.75|5925.75|5925.75|5925.75|5925.75|5925.75|0
1639150380000|2021-12-10 15:33:00|5926.03|5926.03|5926.03|5926.03|5926.03|5926.03|5926.03|5926.03|0
1639150410000|2021-12-10 15:33:30|5926.26|5926.26|5926.38|5926.38|5926.38|5926.38|5926.26|5926.26|0
1639150430000|2021-12-10 15:33:50|5926.15|5926.15|5926.15|5926.15|5926.15|5926.15|5926.15|5926.15|0
1639150440000|2021-12-10 15:34:00|5924.73|5924.73|5924.73|5924.73|5924.73|5924.73|5924.73|5924.73|0
1639150520000|2021-12-10 15:35:20|5924.03|5924.03|5924.03|5924.03|5924.03|5924.03|5924.03|5924.03|0
1639150550000|2021-12-10 15:35:50|5923.91|5923.91|5923.91|5923.91|5923.91|5923.91|5923.91|5923.91|0
1639150560000|2021-12-10 15:36:00|5923.57|5923.57|5923.57|5923.57|5923.57|5923.57|5923.57|5923.57|0
1639150570000|2021-12-10 15:36:10|5925.69|5925.69|5925.69|5925.69|5925.69|5925.69|5925.69|5925.69|0
1639150580000|2021-12-10 15:36:20|5923.57|5923.57|5922.16|5922.16|5923.57|5923.57|5922.16|5922.16|0
1639150600000|2021-12-10 15:36:40|5921.45|5921.45|5921.45|5921.45|5921.45|5921.45|5921.45|5921.45|0
1639150620000|2021-12-10 15:37:00|5921.18|5921.18|5921.18|5921.18|5921.18|5921.18|5921.18|5921.18|0
1639150650000|2021-12-10 15:37:30|5920.47|5920.47|5920.47|5920.47|5920.47|5920.47|5920.47|5920.47|0
1639150660000|2021-12-10 15:37:40|5920.72|5920.72|5920.72|5920.72|5920.72|5920.72|5920.72|5920.72|0
1639150680000|2021-12-10 15:38:00|5921.42|5921.42|5921.42|5921.42|5921.42|5921.42|5921.42|5921.42|0
1639150690000|2021-12-10 15:38:10|5920.87|5920.87|5920.28|5920.28|5920.87|5920.87|5920.28|5920.28|0
1639150760000|2021-12-10 15:39:20|5919.57|5919.57|5919.57|5919.57|5919.57|5919.57|5919.57|5919.57|0
1639150810000|2021-12-10 15:40:10|5919.32|5919.32|5919.08|5919.08|5919.32|5919.32|5919.08|5919.08|0
1639150820000|2021-12-10 15:40:20|5918.83|5918.83|5918.83|5918.83|5918.83|5918.83|5918.83|5918.83|0
1639150870000|2021-12-10 15:41:10|5920.95|5920.95|5920.95|5920.95|5920.95|5920.95|5920.95|5920.95|0
1639150880000|2021-12-10 15:41:20|5920.61|5920.61|5918.49|5918.49|5920.61|5920.61|5918.49|5918.49|0
1639150950000|2021-12-10 15:42:30|5917.78|5917.78|5918.49|5918.49|5918.49|5918.49|5917.78|5917.78|0
1639150980000|2021-12-10 15:43:00|5918.25|5918.25|5918.14|5918.14|5918.25|5918.25|5918.14|5918.14|0
1639150990000|2021-12-10 15:43:10|5917.9|5917.9|5917.9|5917.9|5917.9|5917.9|5917.9|5917.9|0
1639151010000|2021-12-10 15:43:30|5917.79|5917.79|5917.79|5917.79|5917.79|5917.79|5917.79|5917.79|0
1639151020000|2021-12-10 15:43:40|5918.49|5918.49|5919.2|5919.2|5919.2|5919.2|5918.49|5918.49|0
1639151040000|2021-12-10 15:44:00|5919.55|5919.55|5919.55|5919.55|5919.55|5919.55|5919.55|5919.55|0
1639151090000|2021-12-10 15:44:50|5919.05|5919.05|5918.52|5918.52|5919.05|5919.05|5918.52|5918.52|0
1639151110000|2021-12-10 15:45:10|5918.03|5918.03|5918.03|5918.03|5918.03|5918.03|5918.03|5918.03|0
1639151120000|2021-12-10 15:45:20|5917.78|5917.78|5917.78|5917.78|5917.78|5917.78|5917.78|5917.78|0
1639151130000|2021-12-10 15:45:30|5917.5|5917.5|5917.5|5917.5|5917.5|5917.5|5917.5|5917.5|0
1639151160000|2021-12-10 15:46:00|5914.68|5914.68|5917.04|5917.04|5917.04|5917.04|5914.68|5914.68|0
1639151220000|2021-12-10 15:47:00|5917.75|5917.75|5917.75|5917.75|5917.75|5917.75|5917.75|5917.75|0
1639151260000|2021-12-10 15:47:40|5917.63|5917.63|5917.63|5917.63|5917.63|5917.63|5917.63|5917.63|0
1639151280000|2021-12-10 15:48:00|5917.91|5917.91|5917.79|5917.79|5917.91|5917.91|5917.79|5917.79|0
1639151300000|2021-12-10 15:48:20|5918.5|5918.5|5918.5|5918.5|5918.5|5918.5|5918.5|5918.5|0
1639151340000|2021-12-10 15:49:00|5918.62|5918.62|5918.62|5918.62|5918.62|5918.62|5918.62|5918.62|0
1639151480000|2021-12-10 15:51:20|5919.32|5919.32|5919.32|5919.32|5919.32|5919.32|5919.32|5919.32|0
1639151490000|2021-12-10 15:51:30|5917.91|5917.91|5918.62|5918.62|5918.62|5918.62|5917.91|5917.91|0
1639151500000|2021-12-10 15:51:40|5918.37|5918.37|5918.37|5918.37|5918.37|5918.37|5918.37|5918.37|0
1639151540000|2021-12-10 15:52:20|5917.69|5917.69|5917.69|5917.69|5917.69|5917.69|5917.69|5917.69|0
1639151700000|2021-12-10 15:55:00|5916.28|5916.28|5917.69|5917.69|5917.69|5917.69|5916.28|5916.28|0
1639151710000|2021-12-10 15:55:10|5916.98|5916.98|5916.98|5916.98|5916.98|5916.98|5916.98|5916.98|0
1639151730000|2021-12-10 15:55:30|5917.1|5917.1|5917.1|5917.1|5917.1|5917.1|5917.1|5917.1|0
1639151830000|2021-12-10 15:57:10|5916.76|5916.76|5916.76|5916.76|5916.76|5916.76|5916.76|5916.76|0
1639151850000|2021-12-10 15:57:30|5917.01|5917.01|5917.26|5917.26|5917.26|5917.26|5917.01|5917.01|0
1639151920000|2021-12-10 15:58:40|5917.94|5917.94|5918.64|5918.64|5918.64|5918.64|5917.94|5917.94|0
1639151930000|2021-12-10 15:58:50|5918.76|5918.76|5918.76|5918.76|5918.76|5918.76|5918.76|5918.76|0
1639151940000|2021-12-10 15:59:00|5918.42|5918.42|5918.42|5918.42|5918.42|5918.42|5918.42|5918.42|0
1639152110000|2021-12-10 16:01:50|5918.65|5918.65|5918.65|5918.65|5918.65|5918.65|5918.65|5918.65|0
1639152230000|2021-12-10 16:03:50|5918.54|5918.54|5918.54|5918.54|5918.54|5918.54|5918.54|5918.54|0
1639152240000|2021-12-10 16:04:00|5918.26|5918.26|5918.26|5918.26|5918.26|5918.26|5918.26|5918.26|0
1639152250000|2021-12-10 16:04:10|5917.92|5917.92|5916.7|5916.7|5917.92|5917.92|5916.7|5916.7|0
1639152260000|2021-12-10 16:04:20|5915.29|5915.29|5915.29|5915.29|5915.29|5915.29|5915.29|5915.29|0
1639152330000|2021-12-10 16:05:30|5914.95|5914.95|5914.95|5914.95|5914.95|5914.95|5914.95|5914.95|0
1639152340000|2021-12-10 16:05:40|5915.66|5915.66|5916.36|5916.36|5916.36|5916.36|5915.66|5915.66|0
1639152350000|2021-12-10 16:05:50|5916.7|5916.7|5916.7|5916.7|5916.7|5916.7|5916.7|5916.7|0
1639152360000|2021-12-10 16:06:00|5916|5916|5916.33|5916.33|5916.33|5916.33|5916|5916|0
1639152380000|2021-12-10 16:06:20|5916.22|5916.22|5916.22|5916.22|5916.22|5916.22|5916.22|5916.22|0
1639152390000|2021-12-10 16:06:30|5915.51|5915.51|5915.51|5915.51|5915.51|5915.51|5915.51|5915.51|0
1639152400000|2021-12-10 16:06:40|5916.22|5916.22|5916.22|5916.22|5916.22|5916.22|5916.22|5916.22|0
1639152430000|2021-12-10 16:07:10|5915.51|5915.51|5915.51|5915.51|5915.51|5915.51|5915.51|5915.51|0
1639152470000|2021-12-10 16:07:50|5915.79|5915.79|5915.79|5915.79|5915.79|5915.79|5915.79|5915.79|0
1639152490000|2021-12-10 16:08:10|5916.5|5916.5|5916.5|5916.5|5916.5|5916.5|5916.5|5916.5|0
1639152520000|2021-12-10 16:08:40|5915.79|5915.79|5915.79|5915.79|5915.79|5915.79|5915.79|5915.79|0
1639152600000|2021-12-10 16:10:00|5915.08|5915.08|5914.97|5914.97|5915.08|5915.08|5914.97|5914.97|0
1639152610000|2021-12-10 16:10:10|5915.67|5915.67|5915.67|5915.67|5915.67|5915.67|5915.67|5915.67|0
1639152630000|2021-12-10 16:10:30|5914.26|5914.26|5914.26|5914.26|5914.26|5914.26|5914.26|5914.26|0
1639152640000|2021-12-10 16:10:40|5914.97|5914.97|5914.97|5914.97|5914.97|5914.97|5914.97|5914.97|0
1639152660000|2021-12-10 16:11:00|5915.67|5915.67|5915.67|5915.67|5915.67|5915.67|5915.67|5915.67|0
1639152670000|2021-12-10 16:11:10|5916.01|5916.01|5916.72|5916.72|5916.72|5916.72|5916.01|5916.01|0
1639152720000|2021-12-10 16:12:00|5916.01|5916.01|5916.01|5916.01|5916.01|5916.01|5916.01|5916.01|0
1639152730000|2021-12-10 16:12:10|5916.72|5916.72|5916.72|5916.72|5916.72|5916.72|5916.72|5916.72|0
1639152830000|2021-12-10 16:13:50|5917.42|5917.42|5917.42|5917.42|5918.13|5918.13|5917.42|5917.42|0
1639152850000|2021-12-10 16:14:10|5916.01|5916.01|5916.01|5916.01|5916.01|5916.01|5916.01|5916.01|0
1639152870000|2021-12-10 16:14:30|5915.31|5915.31|5916.72|5916.72|5916.72|5916.72|5915.31|5915.31|0
1639152880000|2021-12-10 16:14:40|5916.01|5916.01|5916.01|5916.01|5916.01|5916.01|5915.31|5915.31|0
1639152890000|2021-12-10 16:14:50|5916.29|5916.29|5916.29|5916.29|5916.29|5916.29|5916.29|5916.29|0
1639152900000|2021-12-10 16:15:00|5915.59|5915.59|5917|5917|5917|5917|5915.59|5915.59|0
1639152910000|2021-12-10 16:15:10|5917.7|5917.7|5917.7|5917.7|5917.7|5917.7|5917.7|5917.7|0
1639152920000|2021-12-10 16:15:20|5918.41|5918.41|5918.41|5918.41|5918.41|5918.41|5918.41|5918.41|0
1639152950000|2021-12-10 16:15:50|5917.7|5917.7|5918.41|5918.41|5918.41|5918.41|5917.7|5917.7|0
1639152970000|2021-12-10 16:16:10|5918.66|5918.66|5918.91|5918.91|5918.91|5918.91|5918.66|5918.66|0
1639152980000|2021-12-10 16:16:20|5919.61|5919.61|5919.61|5919.61|5919.61|5919.61|5919.61|5919.61|0
1639153020000|2021-12-10 16:17:00|5920.32|5920.32|5921.02|5921.02|5921.02|5921.02|5920.32|5920.32|0
1639153030000|2021-12-10 16:17:10|5920.32|5920.32|5919.61|5919.61|5920.32|5920.32|5919.61|5919.61|0
1639153040000|2021-12-10 16:17:20|5920.32|5920.32|5921.02|5921.02|5922.44|5922.44|5920.32|5920.32|0
1639153060000|2021-12-10 16:17:40|5921.26|5921.26|5921.51|5921.51|5921.51|5921.51|5921.26|5921.26|0
1639153100000|2021-12-10 16:18:20|5921.74|5921.74|5921.74|5921.74|5921.74|5921.74|5921.74|5921.74|0
1639153120000|2021-12-10 16:18:40|5921.99|5921.99|5921.99|5921.99|5921.99|5921.99|5921.99|5921.99|0
1639153140000|2021-12-10 16:19:00|5921.87|5921.87|5921.87|5921.87|5921.87|5921.87|5921.87|5921.87|0
1639153150000|2021-12-10 16:19:10|5921.76|5921.76|5921.76|5921.76|5921.76|5921.76|5921.76|5921.76|0
1639153190000|2021-12-10 16:19:50|5921.99|5921.99|5921.99|5921.99|5921.99|5921.99|5921.99|5921.99|0
1639153200000|2021-12-10 16:20:00|5921.65|5921.65|5921.31|5921.31|5921.65|5921.65|5921.31|5921.31|0
1639153210000|2021-12-10 16:20:10|5921.99|5921.99|5921.99|5921.99|5921.99|5921.99|5921.99|5921.99|0
1639153240000|2021-12-10 16:20:40|5922.7|5922.7|5923.4|5923.4|5923.4|5923.4|5922.7|5922.7|0
1639153260000|2021-12-10 16:21:00|5922.7|5922.7|5922.7|5922.7|5922.7|5922.7|5922.7|5922.7|0
1639153270000|2021-12-10 16:21:10|5924.11|5924.11|5924.11|5924.11|5924.11|5924.11|5924.11|5924.11|0
1639153280000|2021-12-10 16:21:20|5924.22|5924.22|5924.22|5924.22|5924.22|5924.22|5924.22|5924.22|0
1639153290000|2021-12-10 16:21:30|5924.46|5924.46|5924.46|5924.46|5924.46|5924.46|5924.46|5924.46|0
1639153300000|2021-12-10 16:21:40|5924.71|5924.71|5924.71|5924.71|5924.71|5924.71|5924.71|5924.71|0
1639153320000|2021-12-10 16:22:00|5925.05|5925.05|5925.05|5925.05|5925.05|5925.05|5925.05|5925.05|0
1639153330000|2021-12-10 16:22:10|5925.16|5925.16|5925.16|5925.16|5925.16|5925.16|5925.16|5925.16|0
1639153350000|2021-12-10 16:22:30|5925.05|5925.05|5924.93|5924.93|5925.05|5925.05|5924.93|5924.93|0
1639153390000|2021-12-10 16:23:10|5926.34|5926.34|5926.57|5926.57|5927.05|5927.05|5926.34|5926.34|0
1639153410000|2021-12-10 16:23:30|5925.87|5925.87|5925.16|5925.16|5925.87|5925.87|5925.16|5925.16|0
1639153440000|2021-12-10 16:24:00|5925.05|5925.05|5925.05|5925.05|5925.05|5925.05|5925.05|5925.05|0
1639153450000|2021-12-10 16:24:10|5925.16|5925.16|5925.87|5925.87|5925.87|5925.87|5925.16|5925.16|0
1639153460000|2021-12-10 16:24:20|5926.22|5926.22|5926.47|5926.47|5926.47|5926.47|5926.22|5926.22|0
1639153480000|2021-12-10 16:24:40|5926.72|5926.72|5926.72|5926.72|5926.72|5926.72|5926.72|5926.72|0
1639153490000|2021-12-10 16:24:50|5927.18|5927.18|5927.07|5927.07|5927.18|5927.18|5927.07|5927.07|0
1639153500000|2021-12-10 16:25:00|5926.95|5926.95|5926.95|5926.95|5926.95|5926.95|5926.95|5926.95|0
1639153540000|2021-12-10 16:25:40|5927.3|5927.3|5927.3|5927.3|5927.3|5927.3|5927.3|5927.3|0
1639153560000|2021-12-10 16:26:00|5927.07|5927.07|5926.36|5926.36|5927.07|5927.07|5926.36|5926.36|0
1639153580000|2021-12-10 16:26:20|5926.13|5926.13|5926.13|5926.13|5926.13|5926.13|5926.13|5926.13|0
1639153590000|2021-12-10 16:26:30|5926.01|5926.01|5926.01|5926.01|5926.01|5926.01|5926.01|5926.01|0
1639153600000|2021-12-10 16:26:40|5925.3|5925.3|5925.42|5925.42|5925.42|5925.42|5925.3|5925.3|0
1639153610000|2021-12-10 16:26:50|5925.17|5925.17|5925.17|5925.17|5925.17|5925.17|5925.17|5925.17|0
1639153620000|2021-12-10 16:27:00|5925.42|5925.42|5925.42|5925.42|5925.42|5925.42|5925.42|5925.42|0
1639153630000|2021-12-10 16:27:10|5925.76|5925.76|5927.17|5927.17|5927.17|5927.17|5925.76|5925.76|0
1639153640000|2021-12-10 16:27:20|5927.42|5927.42|5927.42|5927.42|5927.42|5927.42|5927.42|5927.42|0
1639153660000|2021-12-10 16:27:40|5927.17|5927.17|5927.17|5927.17|5927.17|5927.17|5927.17|5927.17|0
1639153680000|2021-12-10 16:28:00|5927.42|5927.42|5927.42|5927.42|5927.42|5927.42|5927.42|5927.42|0
1639153700000|2021-12-10 16:28:20|5926.71|5926.71|5926.71|5926.71|5926.71|5926.71|5926.71|5926.71|0
1639153720000|2021-12-10 16:28:40|5926.22|5926.22|5926.22|5926.22|5926.22|5926.22|5926.22|5926.22|0
1639153740000|2021-12-10 16:29:00|5925.88|5925.88|5924.7|5924.7|5926.47|5926.47|5924|5924|0
1639153750000|2021-12-10 16:29:10|5925.41|5925.41|5924.45|5924.45|5925.41|5925.41|5924.45|5924.45|0
1639153760000|2021-12-10 16:29:20|5923.75|5923.75|5925.25|5925.25|5925.25|5925.25|5923.75|5923.75|0
1639153770000|2021-12-10 16:29:30|5925.59|5925.59|5926.54|5926.54|5926.54|5926.54|5925.59|5925.59|0
1639153780000|2021-12-10 16:29:40|5926.3|5926.3|5925.36|5925.36|5926.3|5926.3|5925.24|5925.24|0
1639153790000|2021-12-10 16:29:50|5925.71|5925.71|5925.94|5925.94|5925.94|5925.94|5925.71|5925.71|0
1639383300000|2021-12-13 08:15:00|5899.75|5899.75|5899.75|5899.75|5899.75|5899.75|5899.75|5899.75|0
1639383330000|2021-12-13 08:15:30|5901.87|5901.87|5904.16|5904.16|5904.91|5904.91|5901.87|5901.87|0
1639383360000|2021-12-13 08:16:00|5905.57|5905.57|5905.57|5905.57|5905.57|5905.57|5905.57|5905.57|0
1639383400000|2021-12-13 08:16:40|5905.91|5905.91|5905.91|5905.91|5905.91|5905.91|5905.91|5905.91|0
1639383410000|2021-12-13 08:16:50|5907.32|5907.32|5908.07|5908.07|5908.07|5908.07|5907.32|5907.32|0
1639383420000|2021-12-13 08:17:00|5908.77|5908.77|5908.77|5908.77|5908.77|5908.77|5908.77|5908.77|0
1639383460000|2021-12-13 08:17:40|5909.47|5909.47|5909.47|5909.47|5909.47|5909.47|5909.47|5909.47|0
1639383500000|2021-12-13 08:18:20|5909.23|5909.23|5909.23|5909.23|5909.23|5909.23|5909.23|5909.23|0
1639383540000|2021-12-13 08:19:00|5909.93|5909.93|5909.93|5909.93|5909.93|5909.93|5909.93|5909.93|0
1639383550000|2021-12-13 08:19:10|5910.27|5910.27|5910.27|5910.27|5910.27|5910.27|5910.27|5910.27|0
1639383570000|2021-12-13 08:19:30|5911.02|5911.02|5911.72|5911.72|5911.72|5911.72|5911.02|5911.02|0
1639383600000|2021-12-13 08:20:00|5912.43|5912.43|5912.43|5912.43|5912.43|5912.43|5912.43|5912.43|0
1639383610000|2021-12-13 08:20:10|5911.02|5911.02|5911.02|5911.02|5911.02|5911.02|5911.02|5911.02|0
1639383650000|2021-12-13 08:20:50|5911.13|5911.13|5911.37|5911.37|5911.37|5911.37|5911.13|5911.13|0
1639383660000|2021-12-13 08:21:00|5911.6|5911.6|5912|5912|5912|5912|5911.6|5911.6|0
1639383720000|2021-12-13 08:22:00|5912.7|5912.7|5911.29|5911.29|5912.7|5912.7|5911.29|5911.29|0
1639383750000|2021-12-13 08:22:30|5910.73|5910.73|5910.73|5910.73|5910.73|5910.73|5910.73|5910.73|0
1639383780000|2021-12-13 08:23:00|5909.8|5909.8|5909.8|5909.8|5909.8|5909.8|5909.8|5909.8|0
1639383820000|2021-12-13 08:23:40|5909.45|5909.45|5909.33|5909.33|5909.45|5909.45|5909.33|5909.33|0
1639383860000|2021-12-13 08:24:20|5909.1|5909.1|5909.1|5909.1|5909.1|5909.1|5909.1|5909.1|0
1639383880000|2021-12-13 08:24:40|5908.85|5908.85|5908.85|5908.85|5908.85|5908.85|5908.85|5908.85|0
1639383890000|2021-12-13 08:24:50|5908.14|5908.14|5908.14|5908.14|5908.14|5908.14|5908.14|5908.14|0
1639383900000|2021-12-13 08:25:00|5909.55|5909.55|5909.55|5909.55|5909.55|5909.55|5909.55|5909.55|0
1639383910000|2021-12-13 08:25:10|5908.94|5908.94|5907.16|5907.16|5908.94|5908.94|5906.69|5906.69|0
1639383940000|2021-12-13 08:25:40|5907.84|5907.84|5907.84|5907.84|5907.84|5907.84|5907.84|5907.84|0
1639383950000|2021-12-13 08:25:50|5907.13|5907.13|5907.13|5907.13|5907.13|5907.13|5907.13|5907.13|0
1639383960000|2021-12-13 08:26:00|5906.79|5906.79|5902.56|5902.56|5906.79|5906.79|5902.56|5902.56|0
1639383970000|2021-12-13 08:26:10|5901.97|5901.97|5901.97|5901.97|5901.97|5901.97|5901.97|5901.97|0
1639384010000|2021-12-13 08:26:50|5902.44|5902.44|5903.85|5903.85|5903.85|5903.85|5902.44|5902.44|0
1639384060000|2021-12-13 08:27:40|5903.62|5903.62|5903.62|5903.62|5903.62|5903.62|5903.62|5903.62|0
1639384080000|2021-12-13 08:28:00|5904.32|5904.32|5902.91|5902.91|5904.32|5904.32|5902.91|5902.91|0
1639384090000|2021-12-13 08:28:10|5902.79|5902.79|5902.79|5902.79|5902.79|5902.79|5902.79|5902.79|0
1639384100000|2021-12-13 08:28:20|5902.3|5902.3|5902.3|5902.3|5902.3|5902.3|5902.3|5902.3|0
1639384110000|2021-12-13 08:28:30|5901.59|5901.59|5904.41|5904.41|5906.53|5906.53|5901.59|5901.59|0
1639384120000|2021-12-13 08:28:40|5903.71|5903.71|5902.3|5902.3|5903.71|5903.71|5902.3|5902.3|0
1639384140000|2021-12-13 08:29:00|5903|5903|5903.25|5903.25|5903.25|5903.25|5903|5903|0
1639384160000|2021-12-13 08:29:20|5902.55|5902.55|5902.55|5902.55|5902.55|5902.55|5902.55|5902.55|0
1639384180000|2021-12-13 08:29:40|5903.25|5903.25|5903.25|5903.25|5903.25|5903.25|5903.25|5903.25|0
1639384200000|2021-12-13 08:30:00|5903.13|5903.13|5903.84|5903.84|5903.84|5903.84|5903.13|5903.13|0
1639384210000|2021-12-13 08:30:10|5904.55|5904.55|5904.77|5904.77|5904.89|5904.89|5904.55|5904.55|0
1639384230000|2021-12-13 08:30:30|5904.65|5904.65|5904.65|5904.65|5904.65|5904.65|5904.65|5904.65|0
1639384250000|2021-12-13 08:30:50|5904.42|5904.42|5905.12|5905.12|5905.12|5905.12|5904.42|5904.42|0
1639384260000|2021-12-13 08:31:00|5905.83|5905.83|5905.83|5905.83|5905.83|5905.83|5905.83|5905.83|0
1639384300000|2021-12-13 08:31:40|5905.6|5905.6|5905.94|5905.94|5905.94|5905.94|5905.6|5905.6|0
1639384310000|2021-12-13 08:31:50|5907.35|5907.35|5907.84|5907.84|5907.84|5907.84|5907.35|5907.35|0
1639384320000|2021-12-13 08:32:00|5909.26|5909.26|5908.3|5908.3|5909.26|5909.26|5908.3|5908.3|0
1639384330000|2021-12-13 08:32:10|5908.65|5908.65|5908.42|5908.42|5908.65|5908.65|5908.42|5908.42|0
1639384340000|2021-12-13 08:32:20|5908.3|5908.3|5907.95|5907.95|5908.3|5908.3|5907.95|5907.95|0
1639384360000|2021-12-13 08:32:40|5907.83|5907.83|5907.83|5907.83|5907.83|5907.83|5907.83|5907.83|0
1639384380000|2021-12-13 08:33:00|5907.13|5907.13|5907.13|5907.13|5907.13|5907.13|5907.13|5907.13|0
1639384440000|2021-12-13 08:34:00|5907.41|5907.41|5907.41|5907.41|5907.41|5907.41|5907.41|5907.41|0
1639384480000|2021-12-13 08:34:40|5907.52|5907.52|5907.52|5907.52|5907.52|5907.52|5907.29|5907.29|0
1639384510000|2021-12-13 08:35:10|5908.02|5908.02|5908.73|5908.73|5908.73|5908.73|5908.02|5908.02|0
1639384540000|2021-12-13 08:35:40|5910.85|5910.85|5910.85|5910.85|5910.85|5910.85|5910.85|5910.85|0
1639384560000|2021-12-13 08:36:00|5911.08|5911.08|5911.42|5911.42|5911.42|5911.42|5911.08|5911.08|0
1639384600000|2021-12-13 08:36:40|5911.77|5911.77|5911.77|5911.77|5911.77|5911.77|5911.77|5911.77|0
1639384630000|2021-12-13 08:37:10|5910.36|5910.36|5910.36|5910.36|5910.36|5910.36|5910.36|5910.36|0
1639384690000|2021-12-13 08:38:10|5910.11|5910.11|5910.36|5910.36|5910.36|5910.36|5910.11|5910.11|0
1639384710000|2021-12-13 08:38:30|5909.65|5909.65|5910|5910|5910|5910|5909.65|5909.65|0
1639384770000|2021-12-13 08:39:30|5910.58|5910.58|5911.05|5911.05|5911.05|5911.05|5910.58|5910.58|0
1639384790000|2021-12-13 08:39:50|5911.29|5911.29|5911.17|5911.17|5911.29|5911.29|5911.17|5911.17|0
1639384800000|2021-12-13 08:40:00|5911.51|5911.51|5910.8|5910.8|5911.51|5911.51|5910.8|5910.8|0
1639384810000|2021-12-13 08:40:10|5911.51|5911.51|5911.51|5911.51|5911.51|5911.51|5911.51|5911.51|0
1639384850000|2021-12-13 08:40:50|5912.07|5912.07|5912.07|5912.07|5912.07|5912.07|5912.07|5912.07|0
1639384870000|2021-12-13 08:41:10|5911.36|5911.36|5911.36|5911.36|5911.36|5911.36|5911.36|5911.36|0
1639384930000|2021-12-13 08:42:10|5911.08|5911.08|5911.08|5911.08|5911.08|5911.08|5911.08|5911.08|0
1639384950000|2021-12-13 08:42:30|5910.85|5910.85|5911.08|5911.08|5911.08|5911.08|5910.85|5910.85|0
1639384960000|2021-12-13 08:42:40|5910.85|5910.85|5910.35|5910.35|5910.85|5910.85|5910.35|5910.35|0
1639384970000|2021-12-13 08:42:50|5909.64|5909.64|5909.12|5909.12|5909.64|5909.64|5909.12|5909.12|0
1639384980000|2021-12-13 08:43:00|5909|5909|5909|5909|5909|5909|5909|5909|0
1639385000000|2021-12-13 08:43:20|5908.77|5908.77|5906.81|5906.81|5908.77|5908.77|5906.81|5906.81|0
1639385010000|2021-12-13 08:43:30|5906.7|5906.7|5906.7|5906.7|5906.7|5906.7|5906.7|5906.7|0
1639385060000|2021-12-13 08:44:20|5906.36|5906.36|5906.36|5906.36|5906.36|5906.36|5906.36|5906.36|0
1639385170000|2021-12-13 08:46:10|5907.06|5907.06|5907.06|5907.06|5907.06|5907.06|5907.06|5907.06|0
1639385180000|2021-12-13 08:46:20|5907.77|5907.77|5907.77|5907.77|5907.77|5907.77|5907.77|5907.77|0
1639385220000|2021-12-13 08:47:00|5907.54|5907.54|5907.54|5907.54|5907.54|5907.54|5907.54|5907.54|0
1639385230000|2021-12-13 08:47:10|5907.29|5907.29|5906.79|5906.79|5907.29|5907.29|5906.79|5906.79|0
1639385250000|2021-12-13 08:47:30|5906.56|5906.56|5906.56|5906.56|5906.56|5906.56|5906.56|5906.56|0
1639385290000|2021-12-13 08:48:10|5907.05|5907.05|5907.05|5907.05|5907.05|5907.05|5907.05|5907.05|0
1639385300000|2021-12-13 08:48:20|5907.17|5907.17|5907.17|5907.17|5907.17|5907.17|5907.17|5907.17|0
1639385330000|2021-12-13 08:48:50|5907.92|5907.92|5908.17|5908.17|5908.17|5908.17|5907.92|5907.92|0
1639385350000|2021-12-13 08:49:10|5907.46|5907.46|5907.46|5907.46|5907.46|5907.46|5907.46|5907.46|0
1639385360000|2021-12-13 08:49:20|5906.99|5906.99|5906.99|5906.99|5906.99|5906.99|5906.99|5906.99|0
1639385390000|2021-12-13 08:49:50|5906.29|5906.29|5906.29|5906.29|5906.29|5906.29|5906.29|5906.29|0
1639385410000|2021-12-13 08:50:10|5906.17|5906.17|5906.17|5906.17|5906.17|5906.17|5906.17|5906.17|0
1639385450000|2021-12-13 08:50:50|5906.45|5906.45|5906.45|5906.45|5906.45|5906.45|5906.45|5906.45|0
1639385480000|2021-12-13 08:51:20|5907.16|5907.16|5907.16|5907.16|5907.16|5907.16|5907.16|5907.16|0
1639385500000|2021-12-13 08:51:40|5907.86|5907.86|5907.86|5907.86|5907.86|5907.86|5907.86|5907.86|0
1639385530000|2021-12-13 08:52:10|5907.98|5907.98|5907.98|5907.98|5907.98|5907.98|5907.98|5907.98|0
1639385540000|2021-12-13 08:52:20|5907.86|5907.86|5907.86|5907.86|5907.86|5907.86|5907.86|5907.86|0
1639385590000|2021-12-13 08:53:10|5908.09|5908.09|5908.09|5908.09|5908.09|5908.09|5908.09|5908.09|0
1639385610000|2021-12-13 08:53:30|5908.21|5908.21|5908.21|5908.21|5908.21|5908.21|5908.21|5908.21|0
1639385620000|2021-12-13 08:53:40|5907.51|5907.51|5906.8|5906.8|5907.51|5907.51|5906.8|5906.8|0
1639385630000|2021-12-13 08:53:50|5906.09|5906.09|5905.39|5905.39|5906.09|5906.09|5905.39|5905.39|0
1639385640000|2021-12-13 08:54:00|5904.68|5904.68|5904.8|5904.8|5905.39|5905.39|5904.46|5904.46|0
1639385700000|2021-12-13 08:55:00|5904.46|5904.46|5904.46|5904.46|5904.46|5904.46|5904.46|5904.46|0
1639385710000|2021-12-13 08:55:10|5903.05|5903.05|5903.05|5903.05|5903.05|5903.05|5902.34|5902.34|0
1639385780000|2021-12-13 08:56:20|5902.7|5902.7|5902.7|5902.7|5902.7|5902.7|5902.7|5902.7|0
1639385810000|2021-12-13 08:56:50|5901.99|5901.99|5902.23|5902.23|5902.34|5902.34|5901.99|5901.99|0
1639385820000|2021-12-13 08:57:00|5902.46|5902.46|5903.14|5903.14|5903.14|5903.14|5902.46|5902.46|0
1639385840000|2021-12-13 08:57:20|5903.67|5903.67|5904.72|5904.72|5904.72|5904.72|5903.67|5903.67|0
1639385850000|2021-12-13 08:57:30|5905.68|5905.68|5905.68|5905.68|5905.68|5905.68|5905.68|5905.68|0
1639385860000|2021-12-13 08:57:40|5905.96|5905.96|5905.96|5905.96|5905.96|5905.96|5905.96|5905.96|0
1639385870000|2021-12-13 08:57:50|5907.37|5907.37|5908.82|5908.82|5908.82|5908.82|5907.37|5907.37|0
1639385880000|2021-12-13 08:58:00|5909.4|5909.4|5909.4|5909.4|5909.4|5909.4|5909.4|5909.4|0
1639385890000|2021-12-13 08:58:10|5909.17|5909.17|5909.05|5909.05|5909.17|5909.17|5909.05|5909.05|0
1639385930000|2021-12-13 08:58:50|5909.76|5909.76|5909.76|5909.76|5909.76|5909.76|5909.76|5909.76|0
1639385980000|2021-12-13 08:59:40|5910.01|5910.01|5909.73|5909.73|5910.01|5910.01|5909.73|5909.73|0
1639385990000|2021-12-13 08:59:50|5910.43|5910.43|5910.43|5910.43|5910.43|5910.43|5910.43|5910.43|0
1639386030000|2021-12-13 09:00:30|5911.14|5911.14|5911.14|5911.14|5911.14|5911.14|5911.14|5911.14|0
1639386090000|2021-12-13 09:01:30|5910.67|5910.67|5911.61|5911.61|5911.61|5911.61|5910.67|5910.67|0
1639386100000|2021-12-13 09:01:40|5911.36|5911.36|5911.15|5911.15|5911.61|5911.61|5911.15|5911.15|0
1639386110000|2021-12-13 09:01:50|5910.44|5910.44|5910.44|5910.44|5910.44|5910.44|5910.44|5910.44|0
1639386120000|2021-12-13 09:02:00|5910.67|5910.67|5910.67|5910.67|5910.67|5910.67|5910.67|5910.67|0
1639386130000|2021-12-13 09:02:10|5910.79|5910.79|5910.91|5910.91|5910.91|5910.91|5910.79|5910.79|0
1639386140000|2021-12-13 09:02:20|5911.61|5911.61|5911.85|5911.85|5911.85|5911.85|5911.61|5911.61|0
1639386150000|2021-12-13 09:02:30|5911.96|5911.96|5912.9|5912.9|5912.9|5912.9|5911.96|5911.96|0
1639386160000|2021-12-13 09:02:40|5912.67|5912.67|5912.79|5912.79|5912.79|5912.79|5912.67|5912.67|0
1639386170000|2021-12-13 09:02:50|5913.13|5913.13|5913.13|5913.13|5913.13|5913.13|5913.13|5913.13|0
1639386180000|2021-12-13 09:03:00|5913.46|5913.46|5916.29|5916.29|5916.29|5916.29|5913.46|5913.46|0
1639386190000|2021-12-13 09:03:10|5916.4|5916.4|5916.4|5916.4|5916.4|5916.4|5916.4|5916.4|0
1639386200000|2021-12-13 09:03:20|5916.17|5916.17|5916.17|5916.17|5916.17|5916.17|5915.47|5915.47|0
1639386210000|2021-12-13 09:03:30|5916.52|5916.52|5916.52|5916.52|5916.52|5916.52|5916.4|5916.4|0
1639386220000|2021-12-13 09:03:40|5916.64|5916.64|5916.87|5916.87|5916.87|5916.87|5916.64|5916.64|0
1639386230000|2021-12-13 09:03:50|5916.64|5916.64|5916.76|5916.76|5916.76|5916.76|5916.64|5916.64|0
1639386240000|2021-12-13 09:04:00|5916.99|5916.99|5916.99|5916.99|5916.99|5916.99|5916.99|5916.99|0
1639386250000|2021-12-13 09:04:10|5916.87|5916.87|5916.76|5916.76|5916.87|5916.87|5916.76|5916.76|0
1639386260000|2021-12-13 09:04:20|5916.99|5916.99|5916.99|5916.99|5916.99|5916.99|5916.99|5916.99|0
1639386280000|2021-12-13 09:04:40|5916.52|5916.52|5916.76|5916.76|5916.76|5916.76|5916.52|5916.52|0
1639386330000|2021-12-13 09:05:30|5916.64|5916.64|5916.52|5916.52|5916.64|5916.64|5916.52|5916.52|0
1639386350000|2021-12-13 09:05:50|5917.23|5917.23|5917.23|5917.23|5917.23|5917.23|5917.23|5917.23|0
1639386360000|2021-12-13 09:06:00|5918.22|5918.22|5918.84|5918.84|5918.84|5918.84|5918.22|5918.22|0
1639386380000|2021-12-13 09:06:20|5918.13|5918.13|5918.13|5918.13|5918.13|5918.13|5918.13|5918.13|0
1639386390000|2021-12-13 09:06:30|5917.9|5917.9|5917.9|5917.9|5917.9|5917.9|5917.9|5917.9|0
1639386400000|2021-12-13 09:06:40|5917.67|5917.67|5917.67|5917.67|5917.67|5917.67|5917.67|5917.67|0
1639386430000|2021-12-13 09:07:10|5916.99|5916.99|5917.33|5917.33|5917.33|5917.33|5916.99|5916.99|0
1639386450000|2021-12-13 09:07:30|5917.21|5917.21|5917.21|5917.21|5917.21|5917.21|5917.21|5917.21|0
1639386460000|2021-12-13 09:07:40|5917.33|5917.33|5917.33|5917.33|5917.33|5917.33|5917.33|5917.33|0
1639386470000|2021-12-13 09:07:50|5916.62|5916.62|5916.62|5916.62|5916.62|5916.62|5916.62|5916.62|0
1639386480000|2021-12-13 09:08:00|5917.33|5917.33|5917.33|5917.33|5917.33|5917.33|5917.33|5917.33|0
1639386510000|2021-12-13 09:08:30|5916.74|5916.74|5916.74|5916.74|5916.74|5916.74|5916.74|5916.74|0
1639386530000|2021-12-13 09:08:50|5917.45|5917.45|5917.45|5917.45|5917.45|5917.45|5917.45|5917.45|0
1639386540000|2021-12-13 09:09:00|5917.2|5917.2|5916.92|5916.92|5917.2|5917.2|5916.92|5916.92|0
1639386550000|2021-12-13 09:09:10|5916.81|5916.81|5916.81|5916.81|5916.81|5916.81|5916.81|5916.81|0
1639386580000|2021-12-13 09:09:40|5916.57|5916.57|5916.57|5916.57|5916.57|5916.57|5916.57|5916.57|0
1639386590000|2021-12-13 09:09:50|5915.16|5915.16|5914.82|5914.82|5915.16|5915.16|5914.82|5914.82|0
1639386600000|2021-12-13 09:10:00|5914.59|5914.59|5914.47|5914.47|5914.59|5914.59|5914.47|5914.47|0
1639386610000|2021-12-13 09:10:10|5914.35|5914.35|5914.24|5914.24|5914.35|5914.35|5914.24|5914.24|0
1639386620000|2021-12-13 09:10:20|5913.99|5913.99|5913.74|5913.74|5913.99|5913.99|5913.74|5913.74|0
1639386650000|2021-12-13 09:10:50|5913.62|5913.62|5913.62|5913.62|5913.62|5913.62|5913.62|5913.62|0
1639386660000|2021-12-13 09:11:00|5913.51|5913.51|5913.39|5913.39|5913.51|5913.51|5913.39|5913.39|0
1639386670000|2021-12-13 09:11:10|5913.27|5913.27|5913.27|5913.27|5913.27|5913.27|5913.27|5913.27|0
1639386680000|2021-12-13 09:11:20|5913.39|5913.39|5914.34|5914.34|5914.34|5914.34|5913.39|5913.39|0
1639386690000|2021-12-13 09:11:30|5914.23|5914.23|5914.23|5914.23|5914.23|5914.23|5914.23|5914.23|0
1639386700000|2021-12-13 09:11:40|5914.58|5914.58|5914.81|5914.81|5914.81|5914.81|5914.58|5914.58|0
1639386720000|2021-12-13 09:12:00|5915.06|5915.06|5914.94|5914.94|5915.06|5915.06|5914.94|5914.94|0
1639386750000|2021-12-13 09:12:30|5914.24|5914.24|5915.28|5915.28|5915.28|5915.28|5914.24|5914.24|0
1639386780000|2021-12-13 09:13:00|5915.99|5915.99|5915.99|5915.99|5915.99|5915.99|5915.99|5915.99|0
1639386810000|2021-12-13 09:13:30|5915.87|5915.87|5915.17|5915.17|5915.87|5915.87|5915.17|5915.17|0
1639386840000|2021-12-13 09:14:00|5915.41|5915.41|5915.41|5915.41|5915.41|5915.41|5915.41|5915.41|0
1639386880000|2021-12-13 09:14:40|5915.65|5915.65|5915.76|5915.76|5915.76|5915.76|5915.65|5915.65|0
1639386890000|2021-12-13 09:14:50|5916|5916|5916|5916|5916|5916|5916|5916|0
1639386900000|2021-12-13 09:15:00|5917.41|5917.41|5917.41|5917.41|5917.41|5917.41|5917.41|5917.41|0
1639386920000|2021-12-13 09:15:20|5916|5916|5915.72|5915.72|5916|5916|5915.72|5915.72|0
1639386940000|2021-12-13 09:15:40|5915.44|5915.44|5915.44|5915.44|5915.44|5915.44|5915.44|5915.44|0
1639386950000|2021-12-13 09:15:50|5914.73|5914.73|5914.73|5914.73|5914.73|5914.73|5914.73|5914.73|0
1639386960000|2021-12-13 09:16:00|5914.97|5914.97|5914.97|5914.97|5914.97|5914.97|5914.97|5914.97|0
1639386970000|2021-12-13 09:16:10|5915.32|5915.32|5915.43|5915.43|5915.43|5915.43|5915.32|5915.32|0
1639386990000|2021-12-13 09:16:30|5915.79|5915.79|5915.67|5915.67|5915.79|5915.79|5915.67|5915.67|0
1639387010000|2021-12-13 09:16:50|5915.79|5915.79|5915.79|5915.79|5915.79|5915.79|5915.79|5915.79|0
1639387030000|2021-12-13 09:17:10|5916.02|5916.02|5916.25|5916.25|5916.25|5916.25|5916.02|5916.02|0
1639387050000|2021-12-13 09:17:30|5916.14|5916.14|5916.25|5916.25|5916.37|5916.37|5916.14|5916.14|0
1639387060000|2021-12-13 09:17:40|5916.49|5916.49|5916.25|5916.25|5916.49|5916.49|5916.14|5916.14|0
1639387070000|2021-12-13 09:17:50|5916.6|5916.6|5916.37|5916.37|5916.6|5916.6|5916.37|5916.37|0
1639387080000|2021-12-13 09:18:00|5916.6|5916.6|5916.6|5916.6|5916.6|5916.6|5916.6|5916.6|0
1639387090000|2021-12-13 09:18:10|5916.25|5916.25|5916.25|5916.25|5916.25|5916.25|5916.25|5916.25|0
1639387100000|2021-12-13 09:18:20|5916.14|5916.14|5916.49|5916.49|5916.49|5916.49|5916.14|5916.14|0
1639387130000|2021-12-13 09:18:50|5916.37|5916.37|5916.37|5916.37|5916.37|5916.37|5916.37|5916.37|0
1639387140000|2021-12-13 09:19:00|5915.66|5915.66|5915.66|5915.66|5915.66|5915.66|5915.66|5915.66|0
1639387150000|2021-12-13 09:19:10|5915.31|5915.31|5915.31|5915.31|5915.31|5915.31|5915.31|5915.31|0
1639387160000|2021-12-13 09:19:20|5914.61|5914.61|5913.36|5913.36|5914.61|5914.61|5913.36|5913.36|0
1639387170000|2021-12-13 09:19:30|5912.9|5912.9|5912.9|5912.9|5912.9|5912.9|5912.9|5912.9|0
1639387200000|2021-12-13 09:20:00|5913.14|5913.14|5913.14|5913.14|5913.14|5913.14|5913.14|5913.14|0
1639387210000|2021-12-13 09:20:10|5913.03|5913.03|5913.03|5913.03|5913.03|5913.03|5913.03|5913.03|0
1639387230000|2021-12-13 09:20:30|5913.73|5913.73|5913.46|5913.46|5913.73|5913.73|5913.46|5913.46|0
1639387240000|2021-12-13 09:20:40|5913.12|5913.12|5913.12|5913.12|5913.12|5913.12|5913.12|5913.12|0
1639387250000|2021-12-13 09:20:50|5912.77|5912.77|5912.77|5912.77|5912.77|5912.77|5912.77|5912.77|0
1639387260000|2021-12-13 09:21:00|5912.06|5912.06|5912.06|5912.06|5912.06|5912.06|5912.06|5912.06|0
1639387320000|2021-12-13 09:22:00|5911.72|5911.72|5911.72|5911.72|5911.72|5911.72|5911.72|5911.72|0
1639387330000|2021-12-13 09:22:10|5911.22|5911.22|5911.22|5911.22|5911.22|5911.22|5911.22|5911.22|0
1639387390000|2021-12-13 09:23:10|5910.52|5910.52|5910.52|5910.52|5910.52|5910.52|5910.52|5910.52|0
1639387420000|2021-12-13 09:23:40|5910.87|5910.87|5910.64|5910.64|5910.87|5910.87|5910.64|5910.64|0
1639387440000|2021-12-13 09:24:00|5909.93|5909.93|5909.93|5909.93|5909.93|5909.93|5909.93|5909.93|0
1639387460000|2021-12-13 09:24:20|5907.82|5907.82|5907.11|5907.11|5907.82|5907.82|5907.11|5907.11|0
1639387480000|2021-12-13 09:24:40|5906.86|5906.86|5906.86|5906.86|5906.86|5906.86|5906.86|5906.86|0
1639387500000|2021-12-13 09:25:00|5906.74|5906.74|5906.04|5906.04|5906.74|5906.74|5906.04|5906.04|0
1639387510000|2021-12-13 09:25:10|5905.7|5905.7|5905.45|5905.45|5905.7|5905.7|5905.45|5905.45|0
1639387530000|2021-12-13 09:25:30|5905.7|5905.7|5905.7|5905.7|5905.7|5905.7|5905.7|5905.7|0
1639387590000|2021-12-13 09:26:30|5906.05|5906.05|5908.06|5908.06|5908.06|5908.06|5905.82|5905.82|0
1639387600000|2021-12-13 09:26:40|5907.36|5907.36|5907.36|5907.36|5907.36|5907.36|5907.36|5907.36|0
1639387630000|2021-12-13 09:27:10|5907.08|5907.08|5907.08|5907.08|5907.08|5907.08|5907.08|5907.08|0
1639387710000|2021-12-13 09:28:30|5907.31|5907.31|5907.43|5907.43|5907.43|5907.43|5907.31|5907.31|0
1639387780000|2021-12-13 09:29:40|5907.78|5907.78|5907.78|5907.78|5907.78|5907.78|5907.78|5907.78|0
1639387830000|2021-12-13 09:30:30|5908.49|5908.49|5908.49|5908.49|5908.49|5908.49|5908.49|5908.49|0
1639387840000|2021-12-13 09:30:40|5908.84|5908.84|5908.84|5908.84|5908.84|5908.84|5908.84|5908.84|0
1639387870000|2021-12-13 09:31:10|5908.95|5908.95|5908.95|5908.95|5908.95|5908.95|5908.95|5908.95|0
1639387930000|2021-12-13 09:32:10|5909.42|5909.42|5909.42|5909.42|5909.42|5909.42|5909.42|5909.42|0
1639387940000|2021-12-13 09:32:20|5909.3|5909.3|5909.06|5909.06|5909.3|5909.3|5909.06|5909.06|0
1639387970000|2021-12-13 09:32:50|5909.3|5909.3|5909.3|5909.3|5909.3|5909.3|5909.3|5909.3|0
1639387980000|2021-12-13 09:33:00|5910.01|5910.01|5909.3|5909.3|5910.01|5910.01|5909.3|5909.3|0
1639388020000|2021-12-13 09:33:40|5909.54|5909.54|5912.24|5912.24|5912.24|5912.24|5909.54|5909.54|0
1639388040000|2021-12-13 09:34:00|5912.74|5912.74|5912.39|5912.39|5912.74|5912.74|5912.39|5912.39|0
1639388050000|2021-12-13 09:34:10|5911.68|5911.68|5911.26|5911.26|5911.68|5911.68|5910.98|5910.98|0
1639388060000|2021-12-13 09:34:20|5910.55|5910.55|5910.07|5910.07|5910.55|5910.55|5910.07|5910.07|0
1639388100000|2021-12-13 09:35:00|5909.72|5909.72|5909.6|5909.6|5909.72|5909.72|5909.6|5909.6|0
1639388120000|2021-12-13 09:35:20|5909.1|5909.1|5909.1|5909.1|5909.1|5909.1|5909.1|5909.1|0
1639388160000|2021-12-13 09:36:00|5908.43|5908.43|5908.43|5908.43|5908.43|5908.43|5908.43|5908.43|0
1639388170000|2021-12-13 09:36:10|5908.66|5908.66|5908.66|5908.66|5908.66|5908.66|5908.66|5908.66|0
1639388180000|2021-12-13 09:36:20|5908.38|5908.38|5908.25|5908.25|5908.5|5908.5|5908.25|5908.25|0
1639388190000|2021-12-13 09:36:30|5908.96|5908.96|5908.5|5908.5|5909.2|5909.2|5908.5|5908.5|0
1639388210000|2021-12-13 09:36:50|5909.2|5909.2|5909.2|5909.2|5909.2|5909.2|5909.2|5909.2|0
1639388240000|2021-12-13 09:37:20|5909.09|5909.09|5909.09|5909.09|5909.09|5909.09|5909.09|5909.09|0
1639388300000|2021-12-13 09:38:20|5908.85|5908.85|5908.85|5908.85|5908.85|5908.85|5908.85|5908.85|0
1639388320000|2021-12-13 09:38:40|5908.57|5908.57|5908.57|5908.57|5908.57|5908.57|5908.57|5908.57|0
1639388330000|2021-12-13 09:38:50|5908.46|5908.46|5908.46|5908.46|5908.46|5908.46|5908.46|5908.46|0
1639388380000|2021-12-13 09:39:40|5907.75|5907.75|5907.5|5907.5|5907.75|5907.75|5907.5|5907.5|0
1639388390000|2021-12-13 09:39:50|5907.39|5907.39|5907.39|5907.39|5907.39|5907.39|5907.39|5907.39|0
1639388430000|2021-12-13 09:40:30|5907.27|5907.27|5907.27|5907.27|5907.27|5907.27|5907.27|5907.27|0
1639388450000|2021-12-13 09:40:50|5905.86|5905.86|5905.86|5905.86|5905.86|5905.86|5905.86|5905.86|0
1639388480000|2021-12-13 09:41:20|5905.15|5905.15|5905.15|5905.15|5905.15|5905.15|5905.15|5905.15|0
1639388500000|2021-12-13 09:41:40|5906.56|5906.56|5906.56|5906.56|5906.56|5906.56|5906.56|5906.56|0
1639388560000|2021-12-13 09:42:40|5907.27|5907.27|5907.52|5907.52|5907.52|5907.52|5907.27|5907.27|0
1639388590000|2021-12-13 09:43:10|5907.63|5907.63|5907.63|5907.63|5907.63|5907.63|5907.63|5907.63|0
1639388620000|2021-12-13 09:43:40|5906.93|5906.93|5906.93|5906.93|5906.93|5906.93|5906.93|5906.93|0
1639388670000|2021-12-13 09:44:30|5907.63|5907.63|5907.63|5907.63|5907.63|5907.63|5907.63|5907.63|0
1639388680000|2021-12-13 09:44:40|5907.75|5907.75|5907.99|5907.99|5907.99|5907.99|5907.75|5907.75|0
1639388700000|2021-12-13 09:45:00|5908.26|5908.26|5908.26|5908.26|5908.26|5908.26|5908.26|5908.26|0
1639388710000|2021-12-13 09:45:10|5908.97|5908.97|5909.09|5909.09|5909.09|5909.09|5908.97|5908.97|0
1639388720000|2021-12-13 09:45:20|5909.79|5909.79|5909.09|5909.09|5909.79|5909.79|5909.09|5909.09|0
1639388730000|2021-12-13 09:45:30|5908.38|5908.38|5908.38|5908.38|5908.38|5908.38|5908.38|5908.38|0
1639388750000|2021-12-13 09:45:50|5909.09|5909.09|5909.09|5909.09|5909.09|5909.09|5909.09|5909.09|0
1639388770000|2021-12-13 09:46:10|5909.32|5909.32|5909.32|5909.32|5909.32|5909.32|5909.32|5909.32|0
1639388790000|2021-12-13 09:46:30|5910.03|5910.03|5910.03|5910.03|5910.03|5910.03|5910.03|5910.03|0
1639388810000|2021-12-13 09:46:50|5910.31|5910.31|5910.31|5910.31|5910.31|5910.31|5910.31|5910.31|0
1639388820000|2021-12-13 09:47:00|5910.42|5910.42|5910.42|5910.42|5910.42|5910.42|5910.42|5910.42|0
1639388860000|2021-12-13 09:47:40|5911.01|5911.01|5911.51|5911.51|5911.51|5911.51|5911.01|5911.01|0
1639388880000|2021-12-13 09:48:00|5913.63|5913.63|5913.63|5913.63|5913.63|5913.63|5913.63|5913.63|0
1639388970000|2021-12-13 09:49:30|5913.74|5913.74|5913.74|5913.74|5913.74|5913.74|5913.74|5913.74|0
1639388980000|2021-12-13 09:49:40|5913.04|5913.04|5913.04|5913.04|5913.04|5913.04|5913.04|5913.04|0
1639389000000|2021-12-13 09:50:00|5912.33|5912.33|5912.33|5912.33|5912.33|5912.33|5912.33|5912.33|0
1639389020000|2021-12-13 09:50:20|5913.04|5913.04|5912.91|5912.91|5913.39|5913.39|5912.33|5912.33|0
1639389040000|2021-12-13 09:50:40|5912.68|5912.68|5912.91|5912.91|5912.91|5912.91|5912.68|5912.68|0
1639389060000|2021-12-13 09:51:00|5912.68|5912.68|5912.68|5912.68|5912.68|5912.68|5912.68|5912.68|0
1639389070000|2021-12-13 09:51:10|5914.09|5914.09|5914.09|5914.09|5914.09|5914.09|5914.09|5914.09|0
1639389080000|2021-12-13 09:51:20|5913.39|5913.39|5913.39|5913.39|5913.39|5913.39|5913.39|5913.39|0
1639389110000|2021-12-13 09:51:50|5913.73|5913.73|5913.73|5913.73|5913.73|5913.73|5913.73|5913.73|0
1639389220000|2021-12-13 09:53:40|5914.43|5914.43|5914.55|5914.55|5914.55|5914.55|5914.43|5914.43|0
1639389230000|2021-12-13 09:53:50|5915.25|5915.25|5915.25|5915.25|5915.25|5915.25|5915.25|5915.25|0
1639389240000|2021-12-13 09:54:00|5915.37|5915.37|5915.37|5915.37|5915.37|5915.37|5915.37|5915.37|0
1639389260000|2021-12-13 09:54:20|5915.72|5915.72|5915.72|5915.72|5915.72|5915.72|5915.72|5915.72|0
1639389330000|2021-12-13 09:55:30|5915.02|5915.02|5914.77|5914.77|5915.02|5915.02|5914.77|5914.77|0
1639389370000|2021-12-13 09:56:10|5914.06|5914.06|5913.35|5913.35|5914.06|5914.06|5913.35|5913.35|0
1639389380000|2021-12-13 09:56:20|5913.24|5913.24|5913.24|5913.24|5913.24|5913.24|5913.24|5913.24|0
1639389390000|2021-12-13 09:56:30|5912.53|5912.53|5912.53|5912.53|5912.53|5912.53|5912.53|5912.53|0
1639389420000|2021-12-13 09:57:00|5911.83|5911.83|5912.53|5912.53|5912.53|5912.53|5911.83|5911.83|0
1639389470000|2021-12-13 09:57:50|5913.15|5913.15|5914.19|5914.19|5914.19|5914.19|5913.15|5913.15|0
1639389480000|2021-12-13 09:58:00|5914.44|5914.44|5914.69|5914.69|5914.69|5914.69|5914.44|5914.44|0
1639389490000|2021-12-13 09:58:10|5914.97|5914.97|5914.72|5914.72|5914.97|5914.97|5914.72|5914.72|0
1639389510000|2021-12-13 09:58:30|5914.02|5914.02|5914.02|5914.02|5914.02|5914.02|5914.02|5914.02|0
1639389540000|2021-12-13 09:59:00|5914.27|5914.27|5914.27|5914.27|5914.27|5914.27|5914.27|5914.27|0
1639389600000|2021-12-13 10:00:00|5914.51|5914.51|5914.51|5914.51|5914.51|5914.51|5914.51|5914.51|0
1639389610000|2021-12-13 10:00:10|5915.22|5915.22|5915.22|5915.22|5915.22|5915.22|5915.22|5915.22|0
1639389630000|2021-12-13 10:00:30|5915.45|5915.45|5915.57|5915.57|5915.57|5915.57|5915.45|5915.45|0
1639389670000|2021-12-13 10:01:10|5916.28|5916.28|5916.98|5916.98|5916.98|5916.98|5916.28|5916.28|0
1639389680000|2021-12-13 10:01:20|5917.57|5917.57|5917.57|5917.57|5917.57|5917.57|5917.57|5917.57|0
1639389690000|2021-12-13 10:01:30|5917.69|5917.69|5917.45|5917.45|5917.69|5917.69|5917.34|5917.34|0
1639389700000|2021-12-13 10:01:40|5917.57|5917.57|5917.57|5917.57|5917.57|5917.57|5917.57|5917.57|0
1639389710000|2021-12-13 10:01:50|5916.86|5916.86|5916.86|5916.86|5916.86|5916.86|5916.75|5916.75|0
1639389720000|2021-12-13 10:02:00|5917.1|5917.1|5917.1|5917.1|5917.1|5917.1|5917.1|5917.1|0
1639389730000|2021-12-13 10:02:10|5917.45|5917.45|5917.33|5917.33|5917.45|5917.45|5917.33|5917.33|0
1639389760000|2021-12-13 10:02:40|5916.62|5916.62|5916.62|5916.62|5916.62|5916.62|5916.62|5916.62|0
1639389780000|2021-12-13 10:03:00|5916.87|5916.87|5917.21|5917.21|5917.21|5917.21|5916.87|5916.87|0
1639389790000|2021-12-13 10:03:10|5917.56|5917.56|5917.56|5917.56|5917.56|5917.56|5917.56|5917.56|0
1639389800000|2021-12-13 10:03:20|5918.27|5918.27|5918.39|5918.39|5918.39|5918.39|5918.27|5918.27|0
1639389810000|2021-12-13 10:03:30|5918.27|5918.27|5915.45|5915.45|5918.27|5918.27|5915.45|5915.45|0
1639389840000|2021-12-13 10:04:00|5915.17|5915.17|5915.17|5915.17|5915.45|5915.45|5915.17|5915.17|0
1639389850000|2021-12-13 10:04:10|5914.83|5914.83|5914.12|5914.12|5914.83|5914.83|5914.12|5914.12|0
1639389870000|2021-12-13 10:04:30|5912.71|5912.71|5912.71|5912.71|5912.71|5912.71|5912.71|5912.71|0
1639389880000|2021-12-13 10:04:40|5912.48|5912.48|5912.48|5912.48|5912.48|5912.48|5912.48|5912.48|0
1639389890000|2021-12-13 10:04:50|5912.24|5912.24|5912.24|5912.24|5912.24|5912.24|5912.24|5912.24|0
1639389900000|2021-12-13 10:05:00|5912.01|5912.01|5912.24|5912.24|5912.24|5912.24|5912.01|5912.01|0
1639389910000|2021-12-13 10:05:10|5911.54|5911.54|5910.95|5910.95|5911.54|5911.54|5910.24|5910.24|0
1639389920000|2021-12-13 10:05:20|5910.24|5910.24|5910.24|5910.24|5910.24|5910.24|5910.24|5910.24|0
1639389930000|2021-12-13 10:05:30|5910.95|5910.95|5912.36|5912.36|5912.36|5912.36|5910.95|5910.95|0
1639389940000|2021-12-13 10:05:40|5910.95|5910.95|5910.95|5910.95|5910.95|5910.95|5910.95|5910.95|0
1639389950000|2021-12-13 10:05:50|5911.65|5911.65|5911.65|5911.65|5911.65|5911.65|5911.65|5911.65|0
1639389980000|2021-12-13 10:06:20|5911.42|5911.42|5911.42|5911.42|5911.42|5911.42|5911.42|5911.42|0
1639390000000|2021-12-13 10:06:40|5912.13|5912.13|5912.13|5912.13|5912.13|5912.13|5912.13|5912.13|0
1639390050000|2021-12-13 10:07:30|5914.95|5914.95|5914.95|5914.95|5914.95|5914.95|5914.95|5914.95|0
1639390060000|2021-12-13 10:07:40|5915.18|5915.18|5918.3|5918.3|5918.3|5918.3|5915.18|5915.18|0
1639390070000|2021-12-13 10:07:50|5918.64|5918.64|5918.64|5918.64|5919.34|5919.34|5918.64|5918.64|0
1639390100000|2021-12-13 10:08:20|5918.4|5918.4|5918.4|5918.4|5918.4|5918.4|5918.4|5918.4|0
1639390140000|2021-12-13 10:09:00|5919.82|5919.82|5918.4|5918.4|5919.82|5919.82|5918.4|5918.4|0
1639390150000|2021-12-13 10:09:10|5918.75|5918.75|5918.75|5918.75|5918.75|5918.75|5918.75|5918.75|0
1639390160000|2021-12-13 10:09:20|5919.46|5919.46|5918.75|5918.75|5919.46|5919.46|5918.75|5918.75|0
1639390170000|2021-12-13 10:09:30|5919.46|5919.46|5919.46|5919.46|5919.46|5919.46|5919.46|5919.46|0
1639390190000|2021-12-13 10:09:50|5919.69|5919.69|5919.81|5919.81|5919.81|5919.81|5919.69|5919.69|0
1639390210000|2021-12-13 10:10:10|5920.16|5920.16|5920.16|5920.16|5920.16|5920.16|5920.16|5920.16|0
1639390220000|2021-12-13 10:10:20|5920.04|5920.04|5919.69|5919.69|5920.04|5920.04|5919.69|5919.69|0
1639390240000|2021-12-13 10:10:40|5918.99|5918.99|5918.99|5918.99|5918.99|5918.99|5918.99|5918.99|0
1639390310000|2021-12-13 10:11:50|5918.87|5918.87|5918.87|5918.87|5918.87|5918.87|5918.87|5918.87|0
1639390350000|2021-12-13 10:12:30|5918.17|5918.17|5917.64|5917.64|5918.17|5918.17|5917.64|5917.64|0
1639390440000|2021-12-13 10:14:00|5917.89|5917.89|5918.17|5918.17|5918.17|5918.17|5917.89|5917.89|0
1639390500000|2021-12-13 10:15:00|5917.93|5917.93|5917.93|5917.93|5917.93|5917.93|5917.93|5917.93|0
1639390510000|2021-12-13 10:15:10|5917.68|5917.68|5917.68|5917.68|5917.68|5917.68|5917.68|5917.68|0
1639390550000|2021-12-13 10:15:50|5917.57|5917.57|5917.57|5917.57|5917.57|5917.57|5917.57|5917.57|0
1639390560000|2021-12-13 10:16:00|5916.86|5916.86|5917.11|5917.11|5917.11|5917.11|5916.86|5916.86|0
1639390620000|2021-12-13 10:17:00|5917.82|5917.82|5917.11|5917.11|5917.82|5917.82|5917.11|5917.11|0
1639390640000|2021-12-13 10:17:20|5916.99|5916.99|5916.65|5916.65|5916.99|5916.99|5916.65|5916.65|0
1639390650000|2021-12-13 10:17:30|5916.54|5916.54|5916.65|5916.65|5916.65|5916.65|5916.54|5916.54|0
1639390680000|2021-12-13 10:18:00|5916.54|5916.54|5916.54|5916.54|5916.54|5916.54|5916.54|5916.54|0
1639390690000|2021-12-13 10:18:10|5916.65|5916.65|5916.65|5916.65|5916.65|5916.65|5916.65|5916.65|0
1639390700000|2021-12-13 10:18:20|5916.19|5916.19|5916.3|5916.3|5916.3|5916.3|5916.19|5916.19|0
1639390710000|2021-12-13 10:18:30|5915.6|5915.6|5915.6|5915.6|5915.6|5915.6|5915.6|5915.6|0
1639390720000|2021-12-13 10:18:40|5915.71|5915.71|5916.42|5916.42|5916.42|5916.42|5915.71|5915.71|0
1639390790000|2021-12-13 10:19:50|5916.3|5916.3|5916.5|5916.5|5916.54|5916.54|5915.79|5915.79|0
1639390800000|2021-12-13 10:20:00|5916.26|5916.26|5916.15|5916.15|5916.26|5916.26|5916.15|5916.15|0
1639390810000|2021-12-13 10:20:10|5915.44|5915.44|5915.44|5915.44|5915.44|5915.44|5915.44|5915.44|0
1639390850000|2021-12-13 10:20:50|5917.56|5917.56|5916.85|5916.85|5917.56|5917.56|5916.85|5916.85|0
1639390870000|2021-12-13 10:21:10|5917.13|5917.13|5917.13|5917.13|5917.13|5917.13|5917.13|5917.13|0
1639390900000|2021-12-13 10:21:40|5917.63|5917.63|5917.63|5917.63|5917.63|5917.63|5917.63|5917.63|0
1639390930000|2021-12-13 10:22:10|5917.35|5917.35|5918.06|5918.06|5918.06|5918.06|5917.35|5917.35|0
1639390950000|2021-12-13 10:22:30|5918.76|5918.76|5918.76|5918.76|5918.76|5918.76|5918.76|5918.76|0
1639391020000|2021-12-13 10:23:40|5919.47|5919.47|5919.47|5919.47|5919.47|5919.47|5919.47|5919.47|0
1639391030000|2021-12-13 10:23:50|5920.17|5920.17|5920.17|5920.17|5920.17|5920.17|5920.17|5920.17|0
1639391050000|2021-12-13 10:24:10|5920.29|5920.29|5920.29|5920.29|5920.29|5920.29|5920.29|5920.29|0
1639391080000|2021-12-13 10:24:40|5920.06|5920.06|5919.94|5919.94|5920.06|5920.06|5919.94|5919.94|0
1639391100000|2021-12-13 10:25:00|5919.71|5919.71|5918.18|5918.18|5919.71|5919.71|5918.18|5918.18|0
1639391110000|2021-12-13 10:25:10|5917.83|5917.83|5917.58|5917.58|5917.83|5917.83|5917.58|5917.58|0
1639391130000|2021-12-13 10:25:30|5916.88|5916.88|5917.23|5917.23|5917.23|5917.23|5916.88|5916.88|0
1639391150000|2021-12-13 10:25:50|5917.11|5917.11|5917.11|5917.11|5917.11|5917.11|5917.11|5917.11|0
1639391160000|2021-12-13 10:26:00|5916.41|5916.41|5917.11|5917.11|5917.11|5917.11|5916.41|5916.41|0
1639391190000|2021-12-13 10:26:30|5917.45|5917.45|5917.45|5917.45|5917.45|5917.45|5917.45|5917.45|0
1639391200000|2021-12-13 10:26:40|5917.2|5917.2|5917.2|5917.2|5917.2|5917.2|5917.2|5917.2|0
1639391210000|2021-12-13 10:26:50|5916.5|5916.5|5916.5|5916.5|5916.5|5916.5|5916.5|5916.5|0
1639391220000|2021-12-13 10:27:00|5916.61|5916.61|5916.61|5916.61|5916.61|5916.61|5916.61|5916.61|0
1639391240000|2021-12-13 10:27:20|5916.38|5916.38|5916.38|5916.38|5916.38|5916.38|5916.38|5916.38|0
1639391270000|2021-12-13 10:27:50|5915.67|5915.67|5915.67|5915.67|5915.67|5915.67|5915.67|5915.67|0
1639391310000|2021-12-13 10:28:30|5916.14|5916.14|5916.26|5916.26|5916.26|5916.26|5916.14|5916.14|0
1639391340000|2021-12-13 10:29:00|5915.98|5915.98|5915.02|5915.02|5915.98|5915.98|5915.02|5915.02|0
1639391350000|2021-12-13 10:29:10|5914.01|5914.01|5913.67|5913.67|5914.01|5914.01|5913.67|5913.67|0
1639391360000|2021-12-13 10:29:20|5912.96|5912.96|5912.68|5912.68|5912.96|5912.96|5912.68|5912.68|0
1639391370000|2021-12-13 10:29:30|5911.27|5911.27|5909.05|5909.05|5911.27|5911.27|5909.05|5909.05|0
1639391390000|2021-12-13 10:29:50|5908.82|5908.82|5908.58|5908.58|5908.82|5908.82|5907.88|5907.88|0
1639391400000|2021-12-13 10:30:00|5908.83|5908.83|5908.58|5908.58|5908.83|5908.83|5908.58|5908.58|0
1639391410000|2021-12-13 10:30:10|5909.29|5909.29|5909.29|5909.29|5909.29|5909.29|5909.29|5909.29|0
1639391460000|2021-12-13 10:31:00|5907.88|5907.88|5907.88|5907.88|5907.88|5907.88|5907.88|5907.88|0
1639391480000|2021-12-13 10:31:20|5907.76|5907.76|5907.76|5907.76|5907.76|5907.76|5907.76|5907.76|0
1639391520000|2021-12-13 10:32:00|5907.05|5907.05|5907.05|5907.05|5907.05|5907.05|5907.05|5907.05|0
1639391560000|2021-12-13 10:32:40|5906.94|5906.94|5906.94|5906.94|5906.94|5906.94|5906.94|5906.94|0
1639391570000|2021-12-13 10:32:50|5906.23|5906.23|5905.98|5905.98|5906.23|5906.23|5905.98|5905.98|0
1639391630000|2021-12-13 10:33:50|5906.32|5906.32|5906.32|5906.32|5906.32|5906.32|5906.32|5906.32|0
1639391660000|2021-12-13 10:34:20|5906.21|5906.21|5906.09|5906.09|5906.21|5906.21|5906.09|5906.09|0
1639391730000|2021-12-13 10:35:30|5905.97|5905.97|5905.85|5905.85|5905.97|5905.97|5905.85|5905.85|0
1639391750000|2021-12-13 10:35:50|5905.97|5905.97|5905.72|5905.72|5905.97|5905.97|5905.72|5905.72|0
1639391760000|2021-12-13 10:36:00|5906.43|5906.43|5906.68|5906.68|5906.68|5906.68|5906.43|5906.43|0
1639391780000|2021-12-13 10:36:20|5905.97|5905.97|5906.68|5906.68|5906.68|5906.68|5905.97|5905.97|0
1639391800000|2021-12-13 10:36:40|5906.93|5906.93|5906.93|5906.93|5906.93|5906.93|5906.93|5906.93|0
1639391880000|2021-12-13 10:38:00|5906.69|5906.69|5906.69|5906.69|5906.69|5906.69|5906.69|5906.69|0
1639391900000|2021-12-13 10:38:20|5907.4|5907.4|5907.4|5907.4|5907.4|5907.4|5907.4|5907.4|0
1639391920000|2021-12-13 10:38:40|5907.63|5907.63|5907.75|5907.75|5907.75|5907.75|5907.63|5907.63|0
1639391940000|2021-12-13 10:39:00|5907.04|5907.04|5907.04|5907.04|5907.04|5907.04|5907.04|5907.04|0
1639391970000|2021-12-13 10:39:30|5906.81|5906.81|5906.81|5906.81|5906.81|5906.81|5906.81|5906.81|0
1639391980000|2021-12-13 10:39:40|5907.15|5907.15|5907.43|5907.43|5907.43|5907.43|5907.15|5907.15|0
1639392010000|2021-12-13 10:40:10|5907.31|5907.31|5907.31|5907.31|5907.31|5907.31|5907.31|5907.31|0
1639392040000|2021-12-13 10:40:40|5907.81|5907.81|5907.1|5907.1|5907.81|5907.81|5907.1|5907.1|0
1639392180000|2021-12-13 10:43:00|5907.81|5907.81|5907.22|5907.22|5907.81|5907.81|5907.1|5907.1|0
1639392200000|2021-12-13 10:43:20|5907.69|5907.69|5907.69|5907.69|5907.69|5907.69|5907.69|5907.69|0
1639392260000|2021-12-13 10:44:20|5907.97|5907.97|5907.97|5907.97|5907.97|5907.97|5907.97|5907.97|0
1639392290000|2021-12-13 10:44:50|5908.67|5908.67|5908.67|5908.67|5908.67|5908.67|5908.67|5908.67|0
1639392300000|2021-12-13 10:45:00|5909.38|5909.38|5909.38|5909.38|5909.38|5909.38|5909.38|5909.38|0
1639392310000|2021-12-13 10:45:10|5909.61|5909.61|5909.61|5909.61|5909.61|5909.61|5909.61|5909.61|0
1639392320000|2021-12-13 10:45:20|5909.73|5909.73|5909.73|5909.73|5909.73|5909.73|5909.73|5909.73|0
1639392330000|2021-12-13 10:45:30|5909.84|5909.84|5909.84|5909.84|5909.84|5909.84|5909.84|5909.84|0
1639392360000|2021-12-13 10:46:00|5910.34|5910.34|5910.34|5910.34|5910.34|5910.34|5910.34|5910.34|0
1639392370000|2021-12-13 10:46:10|5909.64|5909.64|5909.64|5909.64|5909.64|5909.64|5909.64|5909.64|0
1639392380000|2021-12-13 10:46:20|5909.75|5909.75|5909.75|5909.75|5909.75|5909.75|5909.75|5909.75|0
1639392460000|2021-12-13 10:47:40|5910.46|5910.46|5910.46|5910.46|5910.46|5910.46|5910.46|5910.46|0
1639392470000|2021-12-13 10:47:50|5910.58|5910.58|5910.58|5910.58|5910.58|5910.58|5910.58|5910.58|0
1639392480000|2021-12-13 10:48:00|5910.81|5910.81|5910.1|5910.1|5910.81|5910.81|5910.1|5910.1|0
1639392500000|2021-12-13 10:48:20|5909.99|5909.99|5909.99|5909.99|5909.99|5909.99|5909.99|5909.99|0
1639392530000|2021-12-13 10:48:50|5909.87|5909.87|5909.75|5909.75|5909.87|5909.87|5909.75|5909.75|0
1639392560000|2021-12-13 10:49:20|5909.05|5909.05|5908.77|5908.77|5909.05|5909.05|5908.77|5908.77|0
1639392580000|2021-12-13 10:49:40|5908.27|5908.27|5908.77|5908.77|5908.77|5908.77|5908.27|5908.27|0
1639392610000|2021-12-13 10:50:10|5908.88|5908.88|5909.05|5909.05|5909.05|5909.05|5908.77|5908.77|0
1639392630000|2021-12-13 10:50:30|5908.8|5908.8|5908.8|5908.8|5908.8|5908.8|5908.8|5908.8|0
1639392650000|2021-12-13 10:50:50|5908.91|5908.91|5907.84|5907.84|5908.91|5908.91|5907.5|5907.5|0
1639392670000|2021-12-13 10:51:10|5907.72|5907.72|5907.72|5907.72|5907.72|5907.72|5907.72|5907.72|0
1639392710000|2021-12-13 10:51:50|5908.43|5908.43|5908.43|5908.43|5908.43|5908.43|5908.43|5908.43|0
1639392720000|2021-12-13 10:52:00|5908.77|5908.77|5908.77|5908.77|5908.77|5908.77|5908.77|5908.77|0
1639392730000|2021-12-13 10:52:10|5909.11|5909.11|5909.11|5909.11|5909.11|5909.11|5909.11|5909.11|0
1639392740000|2021-12-13 10:52:20|5909.81|5909.81|5909.81|5909.81|5909.81|5909.81|5909.81|5909.81|0
1639392750000|2021-12-13 10:52:30|5909.7|5909.7|5909.7|5909.7|5909.7|5909.7|5909.7|5909.7|0
1639392850000|2021-12-13 10:54:10|5910.4|5910.4|5910.4|5910.4|5910.4|5910.4|5910.4|5910.4|0
1639392880000|2021-12-13 10:54:40|5910.74|5910.74|5910.74|5910.74|5910.74|5910.74|5910.74|5910.74|0
1639392940000|2021-12-13 10:55:40|5910.51|5910.51|5910.39|5910.39|5910.51|5910.51|5910.39|5910.39|0
1639393030000|2021-12-13 10:57:10|5910.67|5910.67|5910.67|5910.67|5910.67|5910.67|5910.67|5910.67|0
1639393070000|2021-12-13 10:57:50|5911.38|5911.38|5911.38|5911.38|5911.38|5911.38|5911.38|5911.38|0
1639393080000|2021-12-13 10:58:00|5909.97|5909.97|5909.97|5909.97|5909.97|5909.97|5909.97|5909.97|0
1639393090000|2021-12-13 10:58:10|5910.2|5910.2|5910.79|5910.79|5910.79|5910.79|5910.08|5910.08|0
1639393100000|2021-12-13 10:58:20|5911.04|5911.04|5911.04|5911.04|5911.04|5911.04|5911.04|5911.04|0
1639393130000|2021-12-13 10:58:50|5910.76|5910.76|5910.48|5910.48|5910.76|5910.76|5910.48|5910.48|0
1639393140000|2021-12-13 10:59:00|5910.14|5910.14|5910.14|5910.14|5910.14|5910.14|5910.14|5910.14|0
1639393170000|2021-12-13 10:59:30|5908.73|5908.73|5908.73|5908.73|5908.73|5908.73|5908.73|5908.73|0
1639393220000|2021-12-13 11:00:20|5908.84|5908.84|5908.84|5908.84|5908.84|5908.84|5908.84|5908.84|0
1639393260000|2021-12-13 11:01:00|5908.51|5908.51|5908.51|5908.51|5908.51|5908.51|5908.51|5908.51|0
1639393300000|2021-12-13 11:01:40|5908.39|5908.39|5908.16|5908.16|5908.39|5908.39|5908.16|5908.16|0
1639393320000|2021-12-13 11:02:00|5907.82|5907.82|5907.82|5907.82|5907.82|5907.82|5907.82|5907.82|0
1639393340000|2021-12-13 11:02:20|5907.7|5907.7|5907.7|5907.7|5907.7|5907.7|5907.7|5907.7|0
1639393350000|2021-12-13 11:02:30|5906.99|5906.99|5906.99|5906.99|5906.99|5906.99|5906.99|5906.99|0
1639393370000|2021-12-13 11:02:50|5906.88|5906.88|5906.88|5906.88|5906.88|5906.88|5906.88|5906.88|0
1639393380000|2021-12-13 11:03:00|5906.17|5906.17|5906.17|5906.17|5906.17|5906.17|5906.17|5906.17|0
1639393430000|2021-12-13 11:03:50|5906.05|5906.05|5906.05|5906.05|5906.05|5906.05|5906.05|5906.05|0
1639393450000|2021-12-13 11:04:10|5906.76|5906.76|5908.88|5908.88|5908.88|5908.88|5906.76|5906.76|0
1639393460000|2021-12-13 11:04:20|5908.17|5908.17|5908.17|5908.17|5908.17|5908.17|5908.17|5908.17|0
1639393490000|2021-12-13 11:04:50|5908.88|5908.88|5908.88|5908.88|5908.88|5908.88|5908.88|5908.88|0
1639393500000|2021-12-13 11:05:00|5909.23|5909.23|5909.23|5909.23|5909.23|5909.23|5909.23|5909.23|0
1639393520000|2021-12-13 11:05:20|5909.35|5909.35|5909.35|5909.35|5909.35|5909.35|5909.35|5909.35|0
1639393590000|2021-12-13 11:06:30|5908.6|5908.6|5908.6|5908.6|5908.6|5908.6|5908.6|5908.6|0
1639393600000|2021-12-13 11:06:40|5908.48|5908.48|5908.48|5908.48|5908.48|5908.48|5908.48|5908.48|0
1639393670000|2021-12-13 11:07:50|5909.19|5909.19|5908.48|5908.48|5909.19|5909.19|5908.48|5908.48|0
1639393690000|2021-12-13 11:08:10|5909.19|5909.19|5909.19|5909.19|5909.19|5909.19|5909.19|5909.19|0
1639393700000|2021-12-13 11:08:20|5908.48|5908.48|5908.48|5908.48|5908.48|5908.48|5908.48|5908.48|0
1639393710000|2021-12-13 11:08:30|5909.19|5909.19|5909.19|5909.19|5909.19|5909.19|5909.19|5909.19|0
1639393740000|2021-12-13 11:09:00|5908.48|5908.48|5907.95|5907.95|5908.48|5908.48|5907.95|5907.95|0
1639393750000|2021-12-13 11:09:10|5908.2|5908.2|5908.2|5908.2|5908.2|5908.2|5908.2|5908.2|0
1639393760000|2021-12-13 11:09:20|5906.79|5906.79|5906.79|5906.79|5906.79|5906.79|5905.38|5905.38|0
1639393790000|2021-12-13 11:09:50|5906.67|5906.67|5905.97|5905.97|5906.67|5906.67|5905.97|5905.97|0
1639393800000|2021-12-13 11:10:00|5906.47|5906.47|5906.47|5906.47|5906.47|5906.47|5906.47|5906.47|0
1639393830000|2021-12-13 11:10:30|5906.22|5906.22|5905.97|5905.97|5906.22|5906.22|5905.97|5905.97|0
1639393870000|2021-12-13 11:11:10|5905.26|5905.26|5905.26|5905.26|5905.26|5905.26|5905.26|5905.26|0
1639393880000|2021-12-13 11:11:20|5904.56|5904.56|5904.56|5904.56|5904.56|5904.56|5904.56|5904.56|0
1639393920000|2021-12-13 11:12:00|5905.76|5905.76|5905.05|5905.05|5905.76|5905.76|5905.05|5905.05|0
1639393930000|2021-12-13 11:12:10|5904.7|5904.7|5904.7|5904.7|5904.7|5904.7|5904.7|5904.7|0
1639393940000|2021-12-13 11:12:20|5904.95|5904.95|5905.66|5905.66|5905.66|5905.66|5904.95|5904.95|0
1639393970000|2021-12-13 11:12:50|5906.36|5906.36|5906.36|5906.36|5906.36|5906.36|5906.36|5906.36|0
1639394020000|2021-12-13 11:13:40|5907.07|5907.07|5907.07|5907.07|5907.07|5907.07|5907.07|5907.07|0
1639394030000|2021-12-13 11:13:50|5907.41|5907.41|5906.73|5906.73|5907.41|5907.41|5906.73|5906.73|0
1639394040000|2021-12-13 11:14:00|5907.44|5907.44|5907.44|5907.44|5907.44|5907.44|5907.44|5907.44|0
1639394060000|2021-12-13 11:14:20|5907.2|5907.2|5907.2|5907.2|5907.2|5907.2|5907.2|5907.2|0
1639394100000|2021-12-13 11:15:00|5906.5|5906.5|5906.75|5906.75|5906.75|5906.75|5906.5|5906.5|0
1639394110000|2021-12-13 11:15:10|5907.45|5907.45|5907.45|5907.45|5907.45|5907.45|5907.45|5907.45|0
1639394120000|2021-12-13 11:15:20|5907.34|5907.34|5907.34|5907.34|5907.34|5907.34|5907.34|5907.34|0
1639394130000|2021-12-13 11:15:30|5907.22|5907.22|5907.22|5907.22|5907.22|5907.22|5907.22|5907.22|0
1639394200000|2021-12-13 11:16:40|5906.51|5906.51|5906.51|5906.51|5906.51|5906.51|5906.51|5906.51|0
1639394220000|2021-12-13 11:17:00|5907.22|5907.22|5906.76|5906.76|5907.47|5907.47|5906.76|5906.76|0
1639394320000|2021-12-13 11:18:40|5907.47|5907.47|5907.47|5907.47|5907.47|5907.47|5907.47|5907.47|0
1639394330000|2021-12-13 11:18:50|5908.42|5908.42|5908.42|5908.42|5908.42|5908.42|5908.42|5908.42|0
1639394350000|2021-12-13 11:19:10|5909.72|5909.72|5909.26|5909.26|5909.97|5909.97|5909.26|5909.26|0
1639394370000|2021-12-13 11:19:30|5908.55|5908.55|5908.55|5908.55|5908.55|5908.55|5908.55|5908.55|0
1639394390000|2021-12-13 11:19:50|5909.26|5909.26|5909.26|5909.26|5909.26|5909.26|5909.26|5909.26|0
1639394450000|2021-12-13 11:20:50|5909.38|5909.38|5909.38|5909.38|5909.38|5909.38|5909.38|5909.38|0
1639394460000|2021-12-13 11:21:00|5908.67|5908.67|5908.67|5908.67|5908.67|5908.67|5908.67|5908.67|0
1639394480000|2021-12-13 11:21:20|5909.38|5909.38|5908.67|5908.67|5910.08|5910.08|5908.67|5908.67|0
1639394500000|2021-12-13 11:21:40|5908.42|5908.42|5908.42|5908.42|5908.42|5908.42|5908.42|5908.42|0
1639394510000|2021-12-13 11:21:50|5908.17|5908.17|5907.84|5907.84|5908.17|5908.17|5907.84|5907.84|0
1639394520000|2021-12-13 11:22:00|5906.42|5906.42|5906.17|5906.17|5906.42|5906.42|5906.17|5906.17|0
1639394530000|2021-12-13 11:22:10|5906.64|5906.64|5907.11|5907.11|5907.11|5907.11|5906.64|5906.64|0
1639394540000|2021-12-13 11:22:20|5906.4|5906.4|5906.4|5906.4|5906.4|5906.4|5906.4|5906.4|0
1639394570000|2021-12-13 11:22:50|5906.15|5906.15|5906.04|5906.04|5906.15|5906.15|5906.04|5906.04|0
1639394590000|2021-12-13 11:23:10|5904.63|5904.63|5904.63|5904.63|5904.63|5904.63|5904.63|5904.63|0
1639394600000|2021-12-13 11:23:20|5903.92|5903.92|5903.92|5903.92|5903.92|5903.92|5903.92|5903.92|0
1639394630000|2021-12-13 11:23:50|5904.04|5904.04|5904.04|5904.04|5904.04|5904.04|5904.04|5904.04|0
1639394640000|2021-12-13 11:24:00|5903.8|5903.8|5903.8|5903.8|5903.8|5903.8|5903.8|5903.8|0
1639394660000|2021-12-13 11:24:20|5903.52|5903.52|5903.52|5903.52|5903.52|5903.52|5903.52|5903.52|0
1639394680000|2021-12-13 11:24:40|5903.19|5903.19|5903.19|5903.19|5903.19|5903.19|5903.19|5903.19|0
1639394690000|2021-12-13 11:24:50|5902.94|5902.94|5902.94|5902.94|5902.94|5902.94|5902.94|5902.94|0
1639394790000|2021-12-13 11:26:30|5902.23|5902.23|5902.23|5902.23|5902.23|5902.23|5902.23|5902.23|0
1639394810000|2021-12-13 11:26:50|5902.11|5902.11|5902.11|5902.11|5902.11|5902.11|5902.11|5902.11|0
1639394890000|2021-12-13 11:28:10|5902.82|5902.82|5902.82|5902.82|5902.82|5902.82|5902.82|5902.82|0
1639394900000|2021-12-13 11:28:20|5902.35|5902.35|5902.35|5902.35|5902.35|5902.35|5902.35|5902.35|0
1639394910000|2021-12-13 11:28:30|5901.65|5901.65|5901.65|5901.65|5901.65|5901.65|5901.65|5901.65|0
1639394920000|2021-12-13 11:28:40|5901.41|5901.41|5901.76|5901.76|5901.76|5901.76|5901.41|5901.41|0
1639394950000|2021-12-13 11:29:10|5901.06|5901.06|5901.06|5901.06|5901.06|5901.06|5901.06|5901.06|0
1639394960000|2021-12-13 11:29:20|5900.81|5900.81|5900.81|5900.81|5900.81|5900.81|5900.81|5900.81|0
1639394970000|2021-12-13 11:29:30|5901.06|5901.06|5901.06|5901.06|5901.06|5901.06|5901.06|5901.06|0
1639395000000|2021-12-13 11:30:00|5900.82|5900.82|5900.82|5900.82|5900.82|5900.82|5900.82|5900.82|0
1639395060000|2021-12-13 11:31:00|5901.53|5901.53|5901.53|5901.53|5901.53|5901.53|5901.53|5901.53|0
1639395070000|2021-12-13 11:31:10|5902.52|5902.52|5902.52|5902.52|5902.52|5902.52|5902.52|5902.52|0
1639395090000|2021-12-13 11:31:30|5902.86|5902.86|5902.86|5902.86|5902.86|5902.86|5902.86|5902.86|0
1639395120000|2021-12-13 11:32:00|5902.37|5902.37|5901.66|5901.66|5902.37|5902.37|5901.66|5901.66|0
1639395170000|2021-12-13 11:32:50|5900.95|5900.95|5900.95|5900.95|5900.95|5900.95|5900.95|5900.95|0
1639395180000|2021-12-13 11:33:00|5900.62|5900.62|5900.62|5900.62|5900.62|5900.62|5900.62|5900.62|0
1639395240000|2021-12-13 11:34:00|5901.29|5901.29|5900.95|5900.95|5901.29|5901.29|5900.95|5900.95|0
1639395280000|2021-12-13 11:34:40|5900.72|5900.72|5900.37|5900.37|5900.72|5900.72|5900.37|5900.37|0
1639395290000|2021-12-13 11:34:50|5900.72|5900.72|5900.72|5900.72|5900.72|5900.72|5900.72|5900.72|0
1639395300000|2021-12-13 11:35:00|5900.95|5900.95|5900.95|5900.95|5900.95|5900.95|5900.95|5900.95|0
1639395310000|2021-12-13 11:35:10|5901.3|5901.3|5901.3|5901.3|5901.3|5901.3|5901.3|5901.3|0
1639395350000|2021-12-13 11:35:50|5900.97|5900.97|5900.97|5900.97|5900.97|5900.97|5900.97|5900.97|0
1639395360000|2021-12-13 11:36:00|5900.47|5900.47|5900.13|5900.13|5900.47|5900.47|5900.13|5900.13|0
1639395370000|2021-12-13 11:36:10|5899.9|5899.9|5899.9|5899.9|5899.9|5899.9|5899.9|5899.9|0
1639395380000|2021-12-13 11:36:20|5899.19|5899.19|5898.37|5898.37|5899.19|5899.19|5898.37|5898.37|0
1639395390000|2021-12-13 11:36:30|5898.09|5898.09|5898.09|5898.09|5898.09|5898.09|5898.09|5898.09|0
1639395420000|2021-12-13 11:37:00|5897.81|5897.81|5897.81|5897.81|5897.81|5897.81|5897.81|5897.81|0
1639395440000|2021-12-13 11:37:20|5897.31|5897.31|5897.31|5897.31|5897.31|5897.31|5897.31|5897.31|0
1639395460000|2021-12-13 11:37:40|5898.02|5898.02|5898.02|5898.02|5898.02|5898.02|5898.02|5898.02|0
1639395470000|2021-12-13 11:37:50|5897.19|5897.19|5894.37|5894.37|5897.19|5897.19|5894.12|5894.12|0
1639395480000|2021-12-13 11:38:00|5895.78|5895.78|5897.69|5897.69|5897.69|5897.69|5895.78|5895.78|0
1639395490000|2021-12-13 11:38:10|5898.39|5898.39|5898.39|5898.39|5898.39|5898.39|5898.39|5898.39|0
1639395500000|2021-12-13 11:38:20|5898.51|5898.51|5898.51|5898.51|5898.51|5898.51|5898.51|5898.51|0
1639395510000|2021-12-13 11:38:30|5899.22|5899.22|5899.92|5899.92|5899.92|5899.92|5899.22|5899.22|0
1639395520000|2021-12-13 11:38:40|5900.16|5900.16|5901.52|5901.52|5901.52|5901.52|5900.16|5900.16|0
1639395540000|2021-12-13 11:39:00|5901.17|5901.17|5901.17|5901.17|5901.17|5901.17|5901.17|5901.17|0
1639395550000|2021-12-13 11:39:10|5903.08|5903.08|5903.08|5903.08|5903.08|5903.08|5903.08|5903.08|0
1639395560000|2021-12-13 11:39:20|5903.43|5903.43|5903.43|5903.43|5903.43|5903.43|5903.43|5903.43|0
1639395570000|2021-12-13 11:39:30|5903.67|5903.67|5903.78|5903.78|5903.78|5903.78|5903.67|5903.67|0
1639395580000|2021-12-13 11:39:40|5904.12|5904.12|5904.47|5904.47|5904.47|5904.47|5904.12|5904.12|0
1639395590000|2021-12-13 11:39:50|5904.24|5904.24|5904.12|5904.12|5904.24|5904.24|5904.12|5904.12|0
1639395600000|2021-12-13 11:40:00|5904.01|5904.01|5903.89|5903.89|5904.01|5904.01|5903.89|5903.89|0
1639395610000|2021-12-13 11:40:10|5903.64|5903.64|5903.64|5903.64|5903.64|5903.64|5903.64|5903.64|0
1639395620000|2021-12-13 11:40:20|5903.76|5903.76|5904.11|5904.11|5904.11|5904.11|5903.76|5903.76|0
1639395630000|2021-12-13 11:40:30|5903.99|5903.99|5903.99|5903.99|5903.99|5903.99|5903.87|5903.87|0
1639395640000|2021-12-13 11:40:40|5904.11|5904.11|5903.99|5903.99|5904.22|5904.22|5903.99|5903.99|0
1639395650000|2021-12-13 11:40:50|5904.22|5904.22|5904.22|5904.22|5904.34|5904.34|5903.87|5903.87|0
1639395660000|2021-12-13 11:41:00|5904.46|5904.46|5904.11|5904.11|5904.46|5904.46|5904.11|5904.11|0
1639395680000|2021-12-13 11:41:20|5903.76|5903.76|5903.99|5903.99|5903.99|5903.99|5903.76|5903.76|0
1639395690000|2021-12-13 11:41:30|5904.11|5904.11|5904.11|5904.11|5904.11|5904.11|5904.11|5904.11|0
1639395700000|2021-12-13 11:41:40|5903.87|5903.87|5904.11|5904.11|5904.11|5904.11|5903.87|5903.87|0
1639395710000|2021-12-13 11:41:50|5904.34|5904.34|5904.57|5904.57|5904.57|5904.57|5904.34|5904.34|0
1639395720000|2021-12-13 11:42:00|5904.11|5904.11|5904.36|5904.36|5904.71|5904.71|5904.11|5904.11|0
1639395730000|2021-12-13 11:42:10|5904.71|5904.71|5904.12|5904.12|5904.71|5904.71|5904.12|5904.12|0
1639395740000|2021-12-13 11:42:20|5904.36|5904.36|5904.36|5904.36|5904.36|5904.36|5904.36|5904.36|0
1639395750000|2021-12-13 11:42:30|5904.59|5904.59|5904.71|5904.71|5904.71|5904.71|5904.59|5904.59|0
1639395760000|2021-12-13 11:42:40|5904.82|5904.82|5904.82|5904.82|5904.82|5904.82|5904.82|5904.82|0
1639395770000|2021-12-13 11:42:50|5904.59|5904.59|5904.71|5904.71|5904.71|5904.71|5904.59|5904.59|0
1639395790000|2021-12-13 11:43:10|5904.47|5904.47|5905.65|5905.65|5905.65|5905.65|5904.24|5904.24|0
1639395810000|2021-12-13 11:43:30|5906.36|5906.36|5907.06|5907.06|5907.06|5907.06|5906.36|5906.36|0
1639395820000|2021-12-13 11:43:40|5906.71|5906.71|5906.71|5906.71|5906.71|5906.71|5906.71|5906.71|0
1639395830000|2021-12-13 11:43:50|5906.01|5906.01|5906.01|5906.01|5906.01|5906.01|5906.01|5906.01|0
1639395850000|2021-12-13 11:44:10|5906.6|5906.6|5906.6|5906.6|5906.6|5906.6|5906.6|5906.6|0
1639395860000|2021-12-13 11:44:20|5906.13|5906.13|5904.84|5904.84|5906.13|5906.13|5904.84|5904.84|0
1639395880000|2021-12-13 11:44:40|5904.13|5904.13|5904.13|5904.13|5904.13|5904.13|5904.13|5904.13|0
1639395890000|2021-12-13 11:44:50|5903.88|5903.88|5903.88|5903.88|5903.88|5903.88|5903.88|5903.88|0
1639395900000|2021-12-13 11:45:00|5902.47|5902.47|5902.47|5902.47|5902.47|5902.47|5902.47|5902.47|0
1639395960000|2021-12-13 11:46:00|5902.36|5902.36|5902.36|5902.36|5902.36|5902.36|5902.36|5902.36|0
1639395990000|2021-12-13 11:46:30|5902.11|5902.11|5902.24|5902.24|5902.24|5902.24|5901.99|5901.99|0
1639396000000|2021-12-13 11:46:40|5902.47|5902.47|5902.47|5902.47|5902.47|5902.47|5902.47|5902.47|0
1639396040000|2021-12-13 11:47:20|5903.18|5903.18|5903.18|5903.18|5903.18|5903.18|5903.18|5903.18|0
1639396080000|2021-12-13 11:48:00|5903.88|5903.88|5902.47|5902.47|5903.88|5903.88|5902.47|5902.47|0
1639396130000|2021-12-13 11:48:50|5902.12|5902.12|5902.12|5902.12|5902.12|5902.12|5902.12|5902.12|0
1639396180000|2021-12-13 11:49:40|5901.42|5901.42|5901.42|5901.42|5901.42|5901.42|5901.42|5901.42|0
1639396240000|2021-12-13 11:50:40|5901.88|5901.88|5901.88|5901.88|5901.88|5901.88|5901.88|5901.88|0
1639396250000|2021-12-13 11:50:50|5902.59|5902.59|5902.59|5902.59|5902.59|5902.59|5902.59|5902.59|0
1639396260000|2021-12-13 11:51:00|5902.93|5902.93|5902.93|5902.93|5902.93|5902.93|5902.93|5902.93|0
1639396340000|2021-12-13 11:52:20|5903.18|5903.18|5903.18|5903.18|5903.18|5903.18|5903.18|5903.18|0
1639396350000|2021-12-13 11:52:30|5902.94|5902.94|5902.83|5902.83|5902.94|5902.94|5902.83|5902.83|0
1639396390000|2021-12-13 11:53:10|5902.71|5902.71|5902.99|5902.99|5902.99|5902.99|5902.71|5902.71|0
1639396420000|2021-12-13 11:53:40|5903.24|5903.24|5903.24|5903.24|5903.24|5903.24|5903.24|5903.24|0
1639396440000|2021-12-13 11:54:00|5903.12|5903.12|5903.8|5903.8|5903.8|5903.8|5903.12|5903.12|0
1639396450000|2021-12-13 11:54:10|5903.46|5903.46|5903.46|5903.46|5903.46|5903.46|5903.46|5903.46|0
1639396500000|2021-12-13 11:55:00|5903.18|5903.18|5903.18|5903.18|5903.18|5903.18|5903.18|5903.18|0
1639396520000|2021-12-13 11:55:20|5903.06|5903.06|5903.06|5903.06|5903.06|5903.06|5903.06|5903.06|0
1639396530000|2021-12-13 11:55:30|5902.95|5902.95|5902.24|5902.24|5902.95|5902.95|5902.24|5902.24|0
1639396610000|2021-12-13 11:56:50|5902.36|5902.36|5902.36|5902.36|5902.36|5902.36|5902.36|5902.36|0
1639396640000|2021-12-13 11:57:20|5902.82|5902.82|5902.82|5902.82|5902.82|5902.82|5902.82|5902.82|0
1639396700000|2021-12-13 11:58:20|5902.12|5902.12|5902.12|5902.12|5902.12|5902.12|5902.12|5902.12|0
1639396730000|2021-12-13 11:58:50|5902.82|5902.82|5902.82|5902.82|5902.82|5902.82|5902.82|5902.82|0
1639396750000|2021-12-13 11:59:10|5903.06|5903.06|5903.29|5903.29|5903.29|5903.29|5903.06|5903.06|0
1639396770000|2021-12-13 11:59:30|5904|5904|5903.66|5903.66|5904|5904|5903.66|5903.66|0
1639396800000|2021-12-13 12:00:00|5903.41|5903.41|5903.91|5903.91|5903.91|5903.91|5903.41|5903.41|0
1639396840000|2021-12-13 12:00:40|5903.79|5903.79|5903.79|5903.79|5903.79|5903.79|5903.79|5903.79|0
1639396860000|2021-12-13 12:01:00|5903.08|5903.08|5903.08|5903.08|5903.08|5903.08|5903.08|5903.08|0
1639396870000|2021-12-13 12:01:10|5903.33|5903.33|5902.38|5902.38|5903.33|5903.33|5902.38|5902.38|0
1639396880000|2021-12-13 12:01:20|5902.04|5902.04|5902.04|5902.04|5902.04|5902.04|5902.04|5902.04|0
1639396930000|2021-12-13 12:02:10|5902.32|5902.32|5902.32|5902.32|5902.32|5902.32|5902.32|5902.32|0
1639396940000|2021-12-13 12:02:20|5902.2|5902.2|5901.97|5901.97|5902.2|5902.2|5901.97|5901.97|0
1639396990000|2021-12-13 12:03:10|5902.09|5902.09|5902.42|5902.42|5902.42|5902.42|5902.09|5902.09|0
1639397000000|2021-12-13 12:03:20|5902.76|5902.76|5904|5904|5904|5904|5902.76|5902.76|0
1639397040000|2021-12-13 12:04:00|5904.25|5904.25|5904.25|5904.25|5904.25|5904.25|5904.25|5904.25|0
1639397070000|2021-12-13 12:04:30|5904.52|5904.52|5904.52|5904.52|5904.52|5904.52|5904.52|5904.52|0
1639397110000|2021-12-13 12:05:10|5904.29|5904.29|5904.29|5904.29|5904.29|5904.29|5904.29|5904.29|0
1639397140000|2021-12-13 12:05:40|5904.17|5904.17|5904.17|5904.17|5904.17|5904.17|5904.17|5904.17|0
1639397240000|2021-12-13 12:07:20|5903.94|5903.94|5904.41|5904.41|5904.41|5904.41|5903.94|5903.94|0
1639397260000|2021-12-13 12:07:40|5904.75|5904.75|5904.75|5904.75|5904.75|5904.75|5904.75|5904.75|0
1639397270000|2021-12-13 12:07:50|5905.45|5905.45|5906.16|5906.16|5906.16|5906.16|5905.45|5905.45|0
1639397300000|2021-12-13 12:08:20|5906.51|5906.51|5906.51|5906.51|5906.51|5906.51|5906.51|5906.51|0
1639397340000|2021-12-13 12:09:00|5906.39|5906.39|5906.39|5906.39|5906.39|5906.39|5906.39|5906.39|0
1639397380000|2021-12-13 12:09:40|5906.28|5906.28|5906.28|5906.28|5906.28|5906.28|5906.28|5906.28|0
1639397410000|2021-12-13 12:10:10|5905.57|5905.57|5905.57|5905.57|5905.57|5905.57|5905.57|5905.57|0
1639397470000|2021-12-13 12:11:10|5904.16|5904.16|5903.82|5903.82|5904.16|5904.16|5903.82|5903.82|0
1639397480000|2021-12-13 12:11:20|5903.47|5903.47|5903.7|5903.7|5903.7|5903.7|5903.47|5903.47|0
1639397540000|2021-12-13 12:12:20|5903.82|5903.82|5903.82|5903.82|5903.82|5903.82|5903.82|5903.82|0
1639397580000|2021-12-13 12:13:00|5903.94|5903.94|5903.94|5903.94|5903.94|5903.94|5903.94|5903.94|0
1639397630000|2021-12-13 12:13:50|5903.7|5903.7|5902.04|5902.04|5903.7|5903.7|5902.04|5902.04|0
1639397640000|2021-12-13 12:14:00|5900.63|5900.63|5900.63|5900.63|5900.63|5900.63|5900.63|5900.63|0
1639397660000|2021-12-13 12:14:20|5901.34|5901.34|5902.04|5902.04|5902.04|5902.04|5901.34|5901.34|0
1639397690000|2021-12-13 12:14:50|5902.75|5902.75|5902.86|5902.86|5902.86|5902.86|5902.75|5902.75|0
1639397700000|2021-12-13 12:15:00|5903.57|5903.57|5903.57|5903.57|5903.57|5903.57|5903.57|5903.57|0
1639397710000|2021-12-13 12:15:10|5904.28|5904.28|5904.28|5904.28|5904.28|5904.28|5904.28|5904.28|0
1639397720000|2021-12-13 12:15:20|5904.39|5904.39|5904.39|5904.39|5904.39|5904.39|5904.39|5904.39|0
1639397730000|2021-12-13 12:15:30|5904.51|5904.51|5904.51|5904.51|5904.51|5904.51|5904.51|5904.51|0
1639397750000|2021-12-13 12:15:50|5904.39|5904.39|5904.39|5904.39|5904.39|5904.39|5904.39|5904.39|0
1639397770000|2021-12-13 12:16:10|5904.28|5904.28|5904.28|5904.28|5904.28|5904.28|5904.28|5904.28|0
1639397810000|2021-12-13 12:16:50|5903.57|5903.57|5903.57|5903.57|5903.57|5903.57|5903.57|5903.57|0
1639397820000|2021-12-13 12:17:00|5902.86|5902.86|5901.48|5901.48|5902.86|5902.86|5901.48|5901.48|0
1639397920000|2021-12-13 12:18:40|5900.77|5900.77|5900.77|5900.77|5900.77|5900.77|5900.77|5900.77|0
1639397930000|2021-12-13 12:18:50|5900.53|5900.53|5900.53|5900.53|5900.53|5900.53|5900.53|5900.53|0
1639397980000|2021-12-13 12:19:40|5900.41|5900.41|5899.57|5899.57|5900.41|5900.41|5899.57|5899.57|0
1639398000000|2021-12-13 12:20:00|5900.07|5900.07|5899.84|5899.84|5900.07|5900.07|5899.84|5899.84|0
1639398020000|2021-12-13 12:20:20|5899.5|5899.5|5899.5|5899.5|5899.5|5899.5|5899.5|5899.5|0
1639398080000|2021-12-13 12:21:20|5899.38|5899.38|5899.5|5899.5|5899.5|5899.5|5899.38|5899.38|0
1639398100000|2021-12-13 12:21:40|5899.61|5899.61|5899.61|5899.61|5899.61|5899.61|5899.61|5899.61|0
1639398110000|2021-12-13 12:21:50|5899.95|5899.95|5899.95|5899.95|5899.95|5899.95|5899.95|5899.95|0
1639398170000|2021-12-13 12:22:50|5899.84|5899.84|5899.84|5899.84|5899.84|5899.84|5899.84|5899.84|0
1639398190000|2021-12-13 12:23:10|5900.54|5900.54|5900.54|5900.54|5900.54|5900.54|5900.54|5900.54|0
1639398200000|2021-12-13 12:23:20|5900.31|5900.31|5900.31|5900.31|5900.31|5900.31|5900.31|5900.31|0
1639398260000|2021-12-13 12:24:20|5900.56|5900.56|5900.56|5900.56|5900.56|5900.56|5900.56|5900.56|0
1639398280000|2021-12-13 12:24:40|5899.85|5899.85|5899.85|5899.85|5899.85|5899.85|5899.85|5899.85|0
1639398340000|2021-12-13 12:25:40|5898.44|5898.44|5898.44|5898.44|5898.44|5898.44|5898.44|5898.44|0
1639398380000|2021-12-13 12:26:20|5898.1|5898.1|5898.1|5898.1|5898.1|5898.1|5898.1|5898.1|0
1639398390000|2021-12-13 12:26:30|5897.85|5897.85|5901.28|5901.28|5901.28|5901.28|5897.85|5897.85|0
1639398400000|2021-12-13 12:26:40|5901.61|5901.61|5901.61|5901.61|5901.61|5901.61|5901.61|5901.61|0
1639398410000|2021-12-13 12:26:50|5901.89|5901.89|5902.42|5902.42|5902.42|5902.42|5901.89|5901.89|0
1639398420000|2021-12-13 12:27:00|5903.13|5903.13|5903.13|5903.13|5903.13|5903.13|5903.13|5903.13|0
1639398440000|2021-12-13 12:27:20|5902.85|5902.85|5902.57|5902.57|5902.85|5902.85|5902.57|5902.57|0
1639398460000|2021-12-13 12:27:40|5901.82|5901.82|5903.07|5903.07|5903.07|5903.07|5901.82|5901.82|0
1639398480000|2021-12-13 12:28:00|5903.41|5903.41|5903.41|5903.41|5903.41|5903.41|5903.41|5903.41|0
1639398500000|2021-12-13 12:28:20|5904.11|5904.11|5904.11|5904.11|5904.11|5904.11|5904.11|5904.11|0
1639398640000|2021-12-13 12:30:40|5903.41|5903.41|5903.41|5903.41|5903.41|5903.41|5903.41|5903.41|0
1639398650000|2021-12-13 12:30:50|5903.13|5903.13|5903.13|5903.13|5903.13|5903.13|5903.13|5903.13|0
1639398680000|2021-12-13 12:31:20|5902.63|5902.63|5903.13|5903.13|5903.13|5903.13|5902.63|5902.63|0
1639398720000|2021-12-13 12:32:00|5904.54|5904.54|5905.24|5905.24|5905.24|5905.24|5904.54|5904.54|0
1639398730000|2021-12-13 12:32:10|5904.54|5904.54|5904.54|5904.54|5904.54|5904.54|5904.54|5904.54|0
1639398830000|2021-12-13 12:33:50|5904.29|5904.29|5904.29|5904.29|5904.29|5904.29|5904.29|5904.29|0
1639398840000|2021-12-13 12:34:00|5905|5905|5905|5905|5905|5905|5905|5905|0
1639398860000|2021-12-13 12:34:20|5904.66|5904.66|5904.66|5904.66|5904.66|5904.66|5904.66|5904.66|0
1639398890000|2021-12-13 12:34:50|5905.12|5905.12|5905.01|5905.01|5905.12|5905.12|5905.01|5905.01|0
1639398920000|2021-12-13 12:35:20|5904.89|5904.89|5905.12|5905.12|5905.12|5905.12|5904.89|5904.89|0
1639398970000|2021-12-13 12:36:10|5905.24|5905.24|5905.49|5905.49|5905.49|5905.49|5905.24|5905.24|0
1639399010000|2021-12-13 12:36:50|5906.2|5906.2|5906.2|5906.2|5906.2|5906.2|5906.2|5906.2|0
1639399020000|2021-12-13 12:37:00|5907.61|5907.61|5907.15|5907.15|5907.61|5907.61|5906.9|5906.9|0
1639399030000|2021-12-13 12:37:10|5907.27|5907.27|5907.27|5907.27|5907.27|5907.27|5907.27|5907.27|0
1639399050000|2021-12-13 12:37:30|5907.97|5907.97|5907.97|5907.97|5907.97|5907.97|5907.97|5907.97|0
1639399100000|2021-12-13 12:38:20|5907.27|5907.27|5907.27|5907.27|5907.27|5907.27|5907.27|5907.27|0
1639399160000|2021-12-13 12:39:20|5907.97|5907.97|5907.97|5907.97|5907.97|5907.97|5907.97|5907.97|0
1639399170000|2021-12-13 12:39:30|5907.86|5907.86|5907.86|5907.86|5907.86|5907.86|5907.86|5907.86|0
1639399190000|2021-12-13 12:39:50|5907.61|5907.61|5907.61|5907.61|5907.61|5907.61|5907.61|5907.61|0
1639399220000|2021-12-13 12:40:20|5907.89|5907.89|5907.89|5907.89|5907.89|5907.89|5907.89|5907.89|0
1639399290000|2021-12-13 12:41:30|5908.14|5908.14|5908.14|5908.14|5908.14|5908.14|5908.14|5908.14|0
1639399310000|2021-12-13 12:41:50|5908.84|5908.84|5908.84|5908.84|5908.84|5908.84|5908.84|5908.84|0
1639399320000|2021-12-13 12:42:00|5909.09|5909.09|5909.09|5909.09|5909.09|5909.09|5909.09|5909.09|0
1639399440000|2021-12-13 12:44:00|5909.34|5909.34|5909.47|5909.47|5909.47|5909.47|5909.22|5909.22|0
1639399450000|2021-12-13 12:44:10|5908.06|5908.06|5907.35|5907.35|5908.06|5908.06|5907.35|5907.35|0
1639399500000|2021-12-13 12:45:00|5908.06|5908.06|5908.06|5908.06|5908.06|5908.06|5908.06|5908.06|0
1639399510000|2021-12-13 12:45:10|5908.18|5908.18|5908.18|5908.18|5908.18|5908.18|5908.18|5908.18|0
1639399540000|2021-12-13 12:45:40|5908.06|5908.06|5906.65|5906.65|5908.06|5908.06|5906.65|5906.65|0
1639399550000|2021-12-13 12:45:50|5906.4|5906.4|5906.4|5906.4|5906.4|5906.4|5906.4|5906.4|0
1639399590000|2021-12-13 12:46:30|5907.1|5907.1|5907.1|5907.1|5907.1|5907.1|5907.1|5907.1|0
1639399600000|2021-12-13 12:46:40|5905.69|5905.69|5905.69|5905.69|5905.69|5905.69|5905.69|5905.69|0
1639399610000|2021-12-13 12:46:50|5905.44|5905.44|5905.16|5905.16|5905.44|5905.44|5905.16|5905.16|0
1639399630000|2021-12-13 12:47:10|5904.92|5904.92|5904.92|5904.92|5904.92|5904.92|5904.92|5904.92|0
1639399650000|2021-12-13 12:47:30|5906.33|5906.33|5906.33|5906.33|5906.33|5906.33|5906.33|5906.33|0
1639399820000|2021-12-13 12:50:20|5906.08|5906.08|5906.08|5906.08|5906.08|5906.08|5906.08|5906.08|0
1639399860000|2021-12-13 12:51:00|5906.78|5906.78|5906.78|5906.78|5906.78|5906.78|5906.78|5906.78|0
1639399880000|2021-12-13 12:51:20|5906.08|5906.08|5906.08|5906.08|5906.08|5906.08|5906.08|5906.08|0
1639399900000|2021-12-13 12:51:40|5906.78|5906.78|5906.78|5906.78|5906.78|5906.78|5906.78|5906.78|0
1639399950000|2021-12-13 12:52:30|5907.02|5907.02|5907.02|5907.02|5907.02|5907.02|5907.02|5907.02|0
1639400070000|2021-12-13 12:54:30|5906.31|5906.31|5905.61|5905.61|5906.31|5906.31|5905.61|5905.61|0
1639400080000|2021-12-13 12:54:40|5906.31|5906.31|5906.31|5906.31|5906.31|5906.31|5906.31|5906.31|0
1639400200000|2021-12-13 12:56:40|5906.99|5906.99|5907.94|5907.94|5907.94|5907.94|5906.99|5906.99|0
1639400240000|2021-12-13 12:57:20|5908.06|5908.06|5908.06|5908.06|5908.06|5908.06|5908.06|5908.06|0
1639400250000|2021-12-13 12:57:30|5908.77|5908.77|5909.72|5909.72|5909.72|5909.72|5908.77|5908.77|0
1639400270000|2021-12-13 12:57:50|5910.43|5910.43|5910.43|5910.43|5910.43|5910.43|5910.43|5910.43|0
1639400280000|2021-12-13 12:58:00|5909.72|5909.72|5909.72|5909.72|5909.72|5909.72|5909.72|5909.72|0
1639400340000|2021-12-13 12:59:00|5910.06|5910.06|5910.06|5910.06|5910.06|5910.06|5910.06|5910.06|0
1639400360000|2021-12-13 12:59:20|5910.4|5910.4|5910.4|5910.4|5910.4|5910.4|5910.4|5910.4|0
1639400400000|2021-12-13 13:00:00|5910.06|5910.06|5910.06|5910.06|5910.06|5910.06|5910.06|5910.06|0
1639400420000|2021-12-13 13:00:20|5910.18|5910.18|5910.65|5910.65|5910.65|5910.65|5910.18|5910.18|0
1639400460000|2021-12-13 13:01:00|5910.88|5910.88|5910.88|5910.88|5910.88|5910.88|5910.88|5910.88|0
1639400530000|2021-12-13 13:02:10|5910.17|5910.17|5910.17|5910.17|5910.17|5910.17|5910.17|5910.17|0
1639400560000|2021-12-13 13:02:40|5910.29|5910.29|5910.41|5910.41|5910.41|5910.41|5910.29|5910.29|0
1639400590000|2021-12-13 13:03:10|5910.52|5910.52|5910.76|5910.76|5910.76|5910.76|5910.52|5910.52|0
1639400670000|2021-12-13 13:04:30|5910.52|5910.52|5910.52|5910.52|5910.52|5910.52|5910.52|5910.52|0
1639400710000|2021-12-13 13:05:10|5910.27|5910.27|5910.55|5910.55|5910.55|5910.55|5910.27|5910.27|0
1639400730000|2021-12-13 13:05:30|5910.67|5910.67|5910.67|5910.67|5910.67|5910.67|5910.67|5910.67|0
1639400770000|2021-12-13 13:06:10|5910.55|5910.55|5910.55|5910.55|5910.55|5910.55|5910.55|5910.55|0
1639400790000|2021-12-13 13:06:30|5911.26|5911.26|5911.26|5911.26|5911.26|5911.26|5911.26|5911.26|0
1639400940000|2021-12-13 13:09:00|5910.55|5910.55|5910.55|5910.55|5910.55|5910.55|5910.55|5910.55|0
1639400950000|2021-12-13 13:09:10|5911.26|5911.26|5911.26|5911.26|5911.26|5911.26|5911.26|5911.26|0
1639400990000|2021-12-13 13:09:50|5911.38|5911.38|5912.08|5912.08|5912.08|5912.08|5911.38|5911.38|0
1639401010000|2021-12-13 13:10:10|5911.84|5911.84|5911.84|5911.84|5911.84|5911.84|5911.84|5911.84|0
1639401050000|2021-12-13 13:10:50|5911.61|5911.61|5911.84|5911.84|5911.84|5911.84|5911.61|5911.61|0
1639401080000|2021-12-13 13:11:20|5911.56|5911.56|5911.56|5911.56|5911.56|5911.56|5911.56|5911.56|0
1639401100000|2021-12-13 13:11:40|5912.52|5912.52|5912.52|5912.52|5912.52|5912.52|5912.52|5912.52|0
1639401120000|2021-12-13 13:12:00|5911.11|5911.11|5911.11|5911.11|5911.11|5911.11|5911.11|5911.11|0
1639401160000|2021-12-13 13:12:40|5910.76|5910.76|5910.76|5910.76|5910.76|5910.76|5910.76|5910.76|0
1639401190000|2021-12-13 13:13:10|5910.64|5910.64|5910.52|5910.52|5910.64|5910.64|5910.52|5910.52|0
1639401200000|2021-12-13 13:13:20|5910.86|5910.86|5911.82|5911.82|5911.82|5911.82|5910.86|5910.86|0
1639401240000|2021-12-13 13:14:00|5912.52|5912.52|5911.82|5911.82|5912.52|5912.52|5911.82|5911.82|0
1639401310000|2021-12-13 13:15:10|5911.93|5911.93|5911.82|5911.82|5911.93|5911.93|5911.82|5911.82|0
1639401330000|2021-12-13 13:15:30|5912.52|5912.52|5912.52|5912.52|5912.52|5912.52|5912.52|5912.52|0
1639401370000|2021-12-13 13:16:10|5911.82|5911.82|5911.82|5911.82|5911.82|5911.82|5911.82|5911.82|0
1639401380000|2021-12-13 13:16:20|5912.52|5912.52|5912.8|5912.8|5912.8|5912.8|5912.52|5912.52|0
1639401460000|2021-12-13 13:17:40|5912.92|5912.92|5912.92|5912.92|5912.92|5912.92|5912.92|5912.92|0
1639401480000|2021-12-13 13:18:00|5913.04|5913.04|5913.04|5913.04|5913.04|5913.04|5913.04|5913.04|0
1639401500000|2021-12-13 13:18:20|5912.33|5912.33|5912.33|5912.33|5912.33|5912.33|5912.33|5912.33|0
1639401520000|2021-12-13 13:18:40|5912.1|5912.1|5912.1|5912.1|5912.1|5912.1|5912.1|5912.1|0
1639401650000|2021-12-13 13:20:50|5912.8|5912.8|5912.8|5912.8|5912.8|5912.8|5912.8|5912.8|0
1639401670000|2021-12-13 13:21:10|5912.57|5912.57|5912.57|5912.57|5912.57|5912.57|5912.57|5912.57|0
1639401800000|2021-12-13 13:23:20|5913.27|5913.27|5916.14|5916.14|5916.6|5916.6|5913.27|5913.27|0
1639401840000|2021-12-13 13:24:00|5917.55|5917.55|5917.89|5917.89|5917.89|5917.89|5917.55|5917.55|0
1639401860000|2021-12-13 13:24:20|5918.6|5918.6|5918.6|5918.6|5918.6|5918.6|5918.6|5918.6|0
1639401880000|2021-12-13 13:24:40|5918.94|5918.94|5918.94|5918.94|5918.94|5918.94|5918.94|5918.94|0
1639401900000|2021-12-13 13:25:00|5919.21|5919.21|5919.21|5919.21|5919.21|5919.21|5919.21|5919.21|0
1639401940000|2021-12-13 13:25:40|5919.33|5919.33|5919.33|5919.33|5919.33|5919.33|5919.33|5919.33|0
1639401950000|2021-12-13 13:25:50|5918.63|5918.63|5920.74|5920.74|5920.74|5920.74|5918.63|5918.63|0
1639401960000|2021-12-13 13:26:00|5920.86|5920.86|5920.86|5920.86|5920.86|5920.86|5920.86|5920.86|0
1639402000000|2021-12-13 13:26:40|5921.2|5921.2|5920.36|5920.36|5921.2|5921.2|5919.84|5919.84|0
1639402010000|2021-12-13 13:26:50|5920.7|5920.7|5920.83|5920.83|5921.54|5921.54|5920.7|5920.7|0
1639402020000|2021-12-13 13:27:00|5921.54|5921.54|5920.83|5920.83|5921.54|5921.54|5920.83|5920.83|0
1639402050000|2021-12-13 13:27:30|5920.49|5920.49|5920.73|5920.73|5920.73|5920.73|5920.49|5920.49|0
1639402080000|2021-12-13 13:28:00|5920.61|5920.61|5920.61|5920.61|5920.61|5920.61|5920.49|5920.49|0
1639402100000|2021-12-13 13:28:20|5920.27|5920.27|5920.27|5920.27|5920.27|5920.27|5920.27|5920.27|0
1639402140000|2021-12-13 13:29:00|5919.92|5919.92|5919.92|5919.92|5919.92|5919.92|5919.92|5919.92|0
1639402150000|2021-12-13 13:29:10|5919.21|5919.21|5919.21|5919.21|5919.21|5919.21|5919.21|5919.21|0
1639402170000|2021-12-13 13:29:30|5918.88|5918.88|5918.88|5918.88|5918.88|5918.88|5918.88|5918.88|0
1639402180000|2021-12-13 13:29:40|5919.58|5919.58|5919.58|5919.58|5919.58|5919.58|5919.58|5919.58|0
1639402200000|2021-12-13 13:30:00|5918.88|5918.88|5918.88|5918.88|5918.88|5918.88|5918.88|5918.88|0
1639402220000|2021-12-13 13:30:20|5919.58|5919.58|5919.33|5919.33|5919.58|5919.58|5919.33|5919.33|0
1639402230000|2021-12-13 13:30:30|5918.63|5918.63|5918.63|5918.63|5918.63|5918.63|5918.63|5918.63|0
1639402250000|2021-12-13 13:30:50|5917.92|5917.92|5917.92|5917.92|5917.92|5917.92|5917.92|5917.92|0
1639402260000|2021-12-13 13:31:00|5917.21|5917.21|5917.21|5917.21|5917.21|5917.21|5917.21|5917.21|0
1639402280000|2021-12-13 13:31:20|5916.51|5916.51|5915.8|5915.8|5916.51|5916.51|5915.8|5915.8|0
1639402300000|2021-12-13 13:31:40|5915.1|5915.1|5915.1|5915.1|5915.1|5915.1|5915.1|5915.1|0
1639402330000|2021-12-13 13:32:10|5915.8|5915.8|5915.1|5915.1|5915.8|5915.8|5915.1|5915.1|0
1639402390000|2021-12-13 13:33:10|5915.21|5915.21|5915.21|5915.21|5915.21|5915.21|5915.21|5915.21|0
1639402440000|2021-12-13 13:34:00|5915.1|5915.1|5915.1|5915.1|5915.1|5915.1|5915.1|5915.1|0
1639402480000|2021-12-13 13:34:40|5914.98|5914.98|5914.98|5914.98|5914.98|5914.98|5914.98|5914.98|0
1639402510000|2021-12-13 13:35:10|5914.27|5914.27|5916.03|5916.03|5916.03|5916.03|5914.27|5914.27|0
1639402520000|2021-12-13 13:35:20|5915.79|5915.79|5915.91|5915.91|5915.91|5915.91|5915.79|5915.79|0
1639402530000|2021-12-13 13:35:30|5916.25|5916.25|5915.54|5915.54|5916.25|5916.25|5915.54|5915.54|0
1639402550000|2021-12-13 13:35:50|5914.84|5914.84|5914.84|5914.84|5914.84|5914.84|5914.84|5914.84|0
1639402560000|2021-12-13 13:36:00|5914.56|5914.56|5914.56|5914.56|5914.56|5914.56|5914.56|5914.56|0
1639402580000|2021-12-13 13:36:20|5915.26|5915.26|5915.97|5915.97|5915.97|5915.97|5915.26|5915.26|0
1639402590000|2021-12-13 13:36:30|5915.73|5915.73|5914.91|5914.91|5915.73|5915.73|5914.91|5914.91|0
1639402610000|2021-12-13 13:36:50|5914.8|5914.8|5914.8|5914.8|5914.8|5914.8|5914.8|5914.8|0
1639402690000|2021-12-13 13:38:10|5914.46|5914.46|5914.46|5914.46|5914.46|5914.46|5914.46|5914.46|0
1639402720000|2021-12-13 13:38:40|5915.16|5915.16|5915.16|5915.16|5915.16|5915.16|5915.16|5915.16|0
1639402740000|2021-12-13 13:39:00|5915.28|5915.28|5915.28|5915.28|5915.28|5915.28|5915.28|5915.28|0
1639402750000|2021-12-13 13:39:10|5915.03|5915.03|5915.03|5915.03|5915.03|5915.03|5915.03|5915.03|0
1639402770000|2021-12-13 13:39:30|5915.28|5915.28|5915.28|5915.28|5915.28|5915.28|5915.28|5915.28|0
1639402880000|2021-12-13 13:41:20|5915.98|5915.98|5915.98|5915.98|5915.98|5915.98|5915.98|5915.98|0
1639402900000|2021-12-13 13:41:40|5915.28|5915.28|5915.28|5915.28|5915.28|5915.28|5915.28|5915.28|0
1639402940000|2021-12-13 13:42:20|5914.57|5914.57|5914.57|5914.57|5914.57|5914.57|5914.57|5914.57|0
1639402950000|2021-12-13 13:42:30|5915.98|5915.98|5915.28|5915.28|5915.98|5915.98|5915.28|5915.28|0
1639403010000|2021-12-13 13:43:30|5914.57|5914.57|5914.57|5914.57|5914.57|5914.57|5914.57|5914.57|0
1639403020000|2021-12-13 13:43:40|5914.46|5914.46|5914.46|5914.46|5914.46|5914.46|5914.46|5914.46|0
1639403120000|2021-12-13 13:45:20|5914.34|5914.34|5914.34|5914.34|5914.34|5914.34|5914.34|5914.34|0
1639403150000|2021-12-13 13:45:50|5913.63|5913.63|5913.63|5913.63|5913.63|5913.63|5913.63|5913.63|0
1639403160000|2021-12-13 13:46:00|5915.05|5915.05|5915.05|5915.05|5915.05|5915.05|5915.05|5915.05|0
1639403170000|2021-12-13 13:46:10|5915.29|5915.29|5915.79|5915.79|5915.79|5915.79|5915.29|5915.29|0
1639403180000|2021-12-13 13:46:20|5916.26|5916.26|5916.38|5916.38|5916.38|5916.38|5916.26|5916.26|0
1639403220000|2021-12-13 13:47:00|5916.49|5916.49|5916.49|5916.49|5916.49|5916.49|5916.49|5916.49|0
1639403230000|2021-12-13 13:47:10|5915.79|5915.79|5916.49|5916.49|5916.49|5916.49|5915.79|5915.79|0
1639403240000|2021-12-13 13:47:20|5917.2|5917.2|5917.2|5917.2|5917.2|5917.2|5917.2|5917.2|0
1639403250000|2021-12-13 13:47:30|5916.49|5916.49|5916.49|5916.49|5916.49|5916.49|5916.49|5916.49|0
1639403310000|2021-12-13 13:48:30|5916.38|5916.38|5916.38|5916.38|5916.38|5916.38|5916.38|5916.38|0
1639403340000|2021-12-13 13:49:00|5915.67|5915.67|5915.67|5915.67|5915.67|5915.67|5915.67|5915.67|0
1639403380000|2021-12-13 13:49:40|5915.55|5915.55|5915.55|5915.55|5915.55|5915.55|5915.55|5915.55|0
1639403420000|2021-12-13 13:50:20|5916.26|5916.26|5916.26|5916.26|5916.26|5916.26|5916.26|5916.26|0
1639403430000|2021-12-13 13:50:30|5914.85|5914.85|5916.26|5916.26|5916.26|5916.26|5914.85|5914.85|0
1639403460000|2021-12-13 13:51:00|5916.01|5916.01|5916.01|5916.01|5916.01|5916.01|5916.01|5916.01|0
1639403480000|2021-12-13 13:51:20|5916.13|5916.13|5916.13|5916.13|5916.13|5916.13|5916.13|5916.13|0
1639403490000|2021-12-13 13:51:30|5915.42|5915.42|5915.3|5915.3|5915.42|5915.42|5915.3|5915.3|0
1639403510000|2021-12-13 13:51:50|5916.01|5916.01|5916.01|5916.01|5916.01|5916.01|5916.01|5916.01|0
1639403520000|2021-12-13 13:52:00|5917.05|5917.05|5917.05|5917.05|5917.05|5917.05|5917.05|5917.05|0
1639403550000|2021-12-13 13:52:30|5916.35|5916.35|5917.05|5917.05|5917.05|5917.05|5916.35|5916.35|0
1639403560000|2021-12-13 13:52:40|5917.33|5917.33|5917.33|5917.33|5917.61|5917.61|5917.33|5917.33|0
1639403570000|2021-12-13 13:52:50|5917.05|5917.05|5917.05|5917.05|5917.05|5917.05|5917.05|5917.05|0
1639403610000|2021-12-13 13:53:30|5916.94|5916.94|5916.35|5916.35|5916.94|5916.94|5916.23|5916.23|0
1639403620000|2021-12-13 13:53:40|5916.23|5916.23|5916.23|5916.23|5916.23|5916.23|5916.23|5916.23|0
1639403630000|2021-12-13 13:53:50|5915.64|5915.64|5915.25|5915.25|5915.64|5915.64|5915.25|5915.25|0
1639403660000|2021-12-13 13:54:20|5913.84|5913.84|5913.84|5913.84|5913.84|5913.84|5913.84|5913.84|0
1639403670000|2021-12-13 13:54:30|5913.72|5913.72|5913.72|5913.72|5913.72|5913.72|5913.72|5913.72|0
1639403700000|2021-12-13 13:55:00|5913.47|5913.47|5913.47|5913.47|5913.47|5913.47|5913.47|5913.47|0
1639403760000|2021-12-13 13:56:00|5913.13|5913.13|5913.13|5913.13|5913.13|5913.13|5913.13|5913.13|0
1639403770000|2021-12-13 13:56:10|5912.43|5912.43|5912.43|5912.43|5912.43|5912.43|5912.43|5912.43|0
1639403780000|2021-12-13 13:56:20|5913.13|5913.13|5912.43|5912.43|5913.13|5913.13|5912.43|5912.43|0
1639403960000|2021-12-13 13:59:20|5912.68|5912.68|5912.68|5912.68|5912.68|5912.68|5912.68|5912.68|0
1639403970000|2021-12-13 13:59:30|5912.56|5912.56|5912.56|5912.56|5912.56|5912.56|5912.56|5912.56|0
1639404000000|2021-12-13 14:00:00|5912.06|5912.06|5910.93|5910.93|5912.06|5912.06|5910.68|5910.68|0
1639404010000|2021-12-13 14:00:10|5910.59|5910.59|5910.13|5910.13|5910.59|5910.59|5910.13|5910.13|0
1639404020000|2021-12-13 14:00:20|5910.48|5910.48|5909.19|5909.19|5910.6|5910.6|5907.77|5907.77|0
1639404050000|2021-12-13 14:00:50|5909.3|5909.3|5909.3|5909.3|5909.3|5909.3|5909.05|5909.05|0
1639404070000|2021-12-13 14:01:10|5909.05|5909.05|5908.8|5908.8|5909.05|5909.05|5908.8|5908.8|0
1639404080000|2021-12-13 14:01:20|5908.56|5908.56|5908.56|5908.56|5908.56|5908.56|5908.56|5908.56|0
1639404120000|2021-12-13 14:02:00|5908.06|5908.06|5908.06|5908.06|5908.06|5908.06|5908.06|5908.06|0
1639404150000|2021-12-13 14:02:30|5908.31|5908.31|5908.31|5908.31|5908.31|5908.31|5908.31|5908.31|0
1639404230000|2021-12-13 14:03:50|5908.06|5908.06|5908.06|5908.06|5908.06|5908.06|5908.06|5908.06|0
1639404240000|2021-12-13 14:04:00|5909.35|5909.35|5909.35|5909.35|5909.35|5909.35|5909.35|5909.35|0
1639404260000|2021-12-13 14:04:20|5909.12|5909.12|5908.56|5908.56|5909.12|5909.12|5908.56|5908.56|0
1639404320000|2021-12-13 14:05:20|5908.68|5908.68|5908.45|5908.45|5908.68|5908.68|5908.45|5908.45|0
1639404350000|2021-12-13 14:05:50|5907.7|5907.7|5907.7|5907.7|5907.7|5907.7|5907.7|5907.7|0
1639404360000|2021-12-13 14:06:00|5906.99|5906.99|5907.24|5907.24|5907.7|5907.7|5906.99|5906.99|0
1639404440000|2021-12-13 14:07:20|5906.9|5906.9|5907.14|5907.14|5907.14|5907.14|5906.9|5906.9|0
1639404460000|2021-12-13 14:07:40|5906.43|5906.43|5904.89|5904.89|5906.43|5906.43|5904.89|5904.89|0
1639404470000|2021-12-13 14:07:50|5904.64|5904.64|5904.64|5904.64|5904.64|5904.64|5904.64|5904.64|0
1639404520000|2021-12-13 14:08:40|5904.3|5904.3|5904.3|5904.3|5904.3|5904.3|5904.3|5904.3|0
1639404530000|2021-12-13 14:08:50|5904.02|5904.02|5903.77|5903.77|5904.02|5904.02|5903.77|5903.77|0
1639404560000|2021-12-13 14:09:20|5904.48|5904.48|5904.73|5904.73|5904.73|5904.73|5904.48|5904.48|0
1639404660000|2021-12-13 14:11:00|5904.48|5904.48|5904.48|5904.48|5904.48|5904.48|5904.48|5904.48|0
1639404670000|2021-12-13 14:11:10|5904.73|5904.73|5904.98|5904.98|5904.98|5904.98|5904.73|5904.73|0
1639404710000|2021-12-13 14:11:50|5906.39|5906.39|5906.39|5906.39|5906.39|5906.39|5906.39|5906.39|0
1639404850000|2021-12-13 14:14:10|5906.73|5906.73|5906.73|5906.73|5906.73|5906.73|5906.73|5906.73|0
1639404890000|2021-12-13 14:14:50|5906.49|5906.49|5906.14|5906.14|5906.49|5906.49|5906.14|5906.14|0
1639404900000|2021-12-13 14:15:00|5904.73|5904.73|5904.03|5904.03|5904.73|5904.73|5904.03|5904.03|0
1639404920000|2021-12-13 14:15:20|5903.78|5903.78|5903.78|5903.78|5903.78|5903.78|5903.78|5903.78|0
1639405030000|2021-12-13 14:17:10|5904.48|5904.48|5904.48|5904.48|5904.48|5904.48|5904.48|5904.48|0
1639405060000|2021-12-13 14:17:40|5904.37|5904.37|5904.37|5904.37|5904.37|5904.37|5904.37|5904.37|0
1639405100000|2021-12-13 14:18:20|5904.12|5904.12|5904.12|5904.12|5904.12|5904.12|5904.12|5904.12|0
1639405110000|2021-12-13 14:18:30|5903.41|5903.41|5903.64|5903.64|5903.64|5903.64|5903.41|5903.41|0
1639405120000|2021-12-13 14:18:40|5904.35|5904.35|5904.85|5904.85|5904.85|5904.85|5904.35|5904.35|0
1639405140000|2021-12-13 14:19:00|5905.55|5905.55|5905.55|5905.55|5905.55|5905.55|5905.55|5905.55|0
1639405210000|2021-12-13 14:20:10|5905.67|5905.67|5905.67|5905.67|5905.67|5905.67|5905.67|5905.67|0
1639405220000|2021-12-13 14:20:20|5906.01|5906.01|5907.21|5907.21|5907.21|5907.21|5906.01|5906.01|0
1639405260000|2021-12-13 14:21:00|5907.46|5907.46|5907.46|5907.46|5907.46|5907.46|5907.46|5907.46|0
1639405270000|2021-12-13 14:21:10|5908.17|5908.17|5908.17|5908.17|5908.17|5908.17|5908.17|5908.17|0
1639405300000|2021-12-13 14:21:40|5907.46|5907.46|5907.46|5907.46|5907.46|5907.46|5907.46|5907.46|0
1639405360000|2021-12-13 14:22:40|5907.23|5907.23|5907.23|5907.23|5907.23|5907.23|5907.23|5907.23|0
1639405430000|2021-12-13 14:23:50|5908.64|5908.64|5908.64|5908.64|5908.64|5908.64|5908.64|5908.64|0
1639405450000|2021-12-13 14:24:10|5908.87|5908.87|5908.87|5908.87|5908.87|5908.87|5908.87|5908.87|0
1639405490000|2021-12-13 14:24:50|5908.76|5908.76|5908.76|5908.76|5908.76|5908.76|5908.76|5908.76|0
1639405510000|2021-12-13 14:25:10|5908.05|5908.05|5908.05|5908.05|5908.05|5908.05|5908.05|5908.05|0
1639405560000|2021-12-13 14:26:00|5908.76|5908.76|5908.76|5908.76|5908.76|5908.76|5908.76|5908.76|0
1639405600000|2021-12-13 14:26:40|5908.05|5908.05|5908.05|5908.05|5908.05|5908.05|5908.05|5908.05|0
1639405630000|2021-12-13 14:27:10|5907.3|5907.3|5907.3|5907.3|5907.3|5907.3|5907.3|5907.3|0
1639405640000|2021-12-13 14:27:20|5907.42|5907.42|5907.42|5907.42|5907.42|5907.42|5907.42|5907.42|0
1639405650000|2021-12-13 14:27:30|5907.3|5907.3|5907.06|5907.06|5907.3|5907.3|5907.06|5907.06|0
1639405660000|2021-12-13 14:27:40|5907.3|5907.3|5907.3|5907.3|5907.3|5907.3|5907.3|5907.3|0
1639405720000|2021-12-13 14:28:40|5907.06|5907.06|5907.06|5907.06|5907.06|5907.06|5907.06|5907.06|0
1639405740000|2021-12-13 14:29:00|5906.81|5906.81|5906.1|5906.1|5906.81|5906.81|5906.1|5906.1|0
1639405770000|2021-12-13 14:29:30|5905.85|5905.85|5905.85|5905.85|5905.85|5905.85|5905.85|5905.85|0
1639405790000|2021-12-13 14:29:50|5904.44|5904.44|5904.44|5904.44|5904.44|5904.44|5904.44|5904.44|0
1639405800000|2021-12-13 14:30:00|5905.85|5905.85|5905.64|5905.64|5905.85|5905.85|5902.32|5902.32|0
1639405810000|2021-12-13 14:30:10|5905.98|5905.98|5906.69|5906.69|5906.69|5906.69|5905.98|5905.98|0
1639405820000|2021-12-13 14:30:20|5906.94|5906.94|5908.35|5908.35|5909.76|5909.76|5906.94|5906.94|0
1639405830000|2021-12-13 14:30:30|5908.1|5908.1|5908.1|5908.1|5908.1|5908.1|5908.1|5908.1|0
1639405850000|2021-12-13 14:30:50|5908.81|5908.81|5908.81|5908.81|5908.81|5908.81|5908.81|5908.81|0
1639405860000|2021-12-13 14:31:00|5908.92|5908.92|5908.67|5908.67|5908.92|5908.92|5908.67|5908.67|0
1639405870000|2021-12-13 14:31:10|5907.26|5907.26|5907.26|5907.26|5907.26|5907.26|5907.26|5907.26|0
1639405890000|2021-12-13 14:31:30|5907.97|5907.97|5907.72|5907.72|5907.97|5907.97|5907.72|5907.72|0
1639405910000|2021-12-13 14:31:50|5908|5908|5908|5908|5908|5908|5908|5908|0
1639405920000|2021-12-13 14:32:00|5908.11|5908.11|5907.84|5907.84|5908.11|5908.11|5907.84|5907.84|0
1639405930000|2021-12-13 14:32:10|5908.08|5908.08|5907.22|5907.22|5908.08|5908.08|5907.22|5907.22|0
1639405940000|2021-12-13 14:32:20|5906.51|5906.51|5906.63|5906.63|5906.63|5906.63|5906.51|5906.51|0
1639405950000|2021-12-13 14:32:30|5906.97|5906.97|5906.97|5906.97|5906.97|5906.97|5906.97|5906.97|0
1639405980000|2021-12-13 14:33:00|5907.67|5907.67|5909.09|5909.09|5909.09|5909.09|5907.67|5907.67|0
1639405990000|2021-12-13 14:33:10|5909.79|5909.79|5910.04|5910.04|5910.04|5910.04|5909.79|5909.79|0
1639406000000|2021-12-13 14:33:20|5908.63|5908.63|5908.63|5908.63|5908.63|5908.63|5908.63|5908.63|0
1639406010000|2021-12-13 14:33:30|5908.74|5908.74|5908.74|5908.74|5908.74|5908.74|5908.74|5908.74|0
1639406030000|2021-12-13 14:33:50|5908.63|5908.63|5909.33|5909.33|5909.33|5909.33|5908.63|5908.63|0
1639406040000|2021-12-13 14:34:00|5909.89|5909.89|5909.89|5909.89|5909.89|5909.89|5909.89|5909.89|0
1639406050000|2021-12-13 14:34:10|5910.14|5910.14|5910.85|5910.85|5910.85|5910.85|5910.14|5910.14|0
1639406060000|2021-12-13 14:34:20|5910.14|5910.14|5910.38|5910.38|5910.85|5910.85|5910.14|5910.14|0
1639406080000|2021-12-13 14:34:40|5910.49|5910.49|5910.63|5910.63|5910.63|5910.63|5910.38|5910.38|0
1639406090000|2021-12-13 14:34:50|5910.51|5910.51|5912.97|5912.97|5912.97|5912.97|5910.51|5910.51|0
1639406100000|2021-12-13 14:35:00|5912.26|5912.26|5912.26|5912.26|5912.26|5912.26|5912.26|5912.26|0
1639406110000|2021-12-13 14:35:10|5912.14|5912.14|5912.14|5912.14|5912.14|5912.14|5912.14|5912.14|0
1639406120000|2021-12-13 14:35:20|5914.26|5914.26|5915.25|5915.25|5915.25|5915.25|5914.26|5914.26|0
1639406130000|2021-12-13 14:35:30|5914.54|5914.54|5913.83|5913.83|5914.54|5914.54|5913.83|5913.83|0
1639406140000|2021-12-13 14:35:40|5914.54|5914.54|5914.54|5914.54|5914.54|5914.54|5914.54|5914.54|0
1639406170000|2021-12-13 14:36:10|5913.83|5913.83|5913.83|5913.83|5913.83|5913.83|5913.13|5913.13|0
1639406180000|2021-12-13 14:36:20|5913.13|5913.13|5913.6|5913.6|5913.83|5913.83|5913.13|5913.13|0
1639406190000|2021-12-13 14:36:30|5914.31|5914.31|5914.31|5914.31|5914.31|5914.31|5914.31|5914.31|0
1639406210000|2021-12-13 14:36:50|5913.6|5913.6|5913.6|5913.6|5913.6|5913.6|5913.6|5913.6|0
1639406220000|2021-12-13 14:37:00|5912.9|5912.9|5912.9|5912.9|5912.9|5912.9|5912.9|5912.9|0
1639406240000|2021-12-13 14:37:20|5912.56|5912.56|5912.31|5912.31|5912.56|5912.56|5912.31|5912.31|0
1639406250000|2021-12-13 14:37:30|5910.9|5910.9|5912.31|5912.31|5912.31|5912.31|5910.9|5910.9|0
1639406270000|2021-12-13 14:37:50|5913.01|5913.01|5913.01|5913.01|5913.01|5913.01|5913.01|5913.01|0
1639406280000|2021-12-13 14:38:00|5913.26|5913.26|5913.26|5913.26|5913.26|5913.26|5913.26|5913.26|0
1639406290000|2021-12-13 14:38:10|5913.76|5913.76|5915.17|5915.17|5915.17|5915.17|5913.76|5913.76|0
1639406300000|2021-12-13 14:38:20|5915.88|5915.88|5916.56|5916.56|5916.56|5916.56|5915.17|5915.17|0
1639406310000|2021-12-13 14:38:30|5915.5|5915.5|5915.38|5915.38|5915.5|5915.5|5913.97|5913.97|0
1639406330000|2021-12-13 14:38:50|5914.68|5914.68|5914.44|5914.44|5914.68|5914.68|5914.44|5914.44|0
1639406350000|2021-12-13 14:39:10|5915.15|5915.15|5916.56|5916.56|5916.56|5916.56|5915.15|5915.15|0
1639406360000|2021-12-13 14:39:20|5915.15|5915.15|5915.15|5915.15|5915.15|5915.15|5915.15|5915.15|0
1639406390000|2021-12-13 14:39:50|5914.81|5914.81|5914.19|5914.19|5915.15|5915.15|5914.19|5914.19|0
1639406410000|2021-12-13 14:40:10|5914.9|5914.9|5914.9|5914.9|5914.9|5914.9|5914.9|5914.9|0
1639406420000|2021-12-13 14:40:20|5915.25|5915.25|5915.25|5915.25|5915.25|5915.25|5915.25|5915.25|0
1639406440000|2021-12-13 14:40:40|5914.54|5914.54|5914.79|5914.79|5914.79|5914.79|5914.54|5914.54|0
1639406490000|2021-12-13 14:41:30|5914.54|5914.54|5914.54|5914.54|5914.54|5914.54|5914.54|5914.54|0
1639406520000|2021-12-13 14:42:00|5913.84|5913.84|5913.84|5913.84|5913.84|5913.84|5913.59|5913.59|0
1639406530000|2021-12-13 14:42:10|5914.09|5914.09|5914.09|5914.09|5914.09|5914.09|5914.09|5914.09|0
1639406560000|2021-12-13 14:42:40|5914.34|5914.34|5914.34|5914.34|5915.04|5915.04|5914.34|5914.34|0
1639406570000|2021-12-13 14:42:50|5915.04|5915.04|5915.04|5915.04|5915.04|5915.04|5915.04|5915.04|0
1639406640000|2021-12-13 14:44:00|5914.36|5914.36|5914.36|5914.36|5914.36|5914.36|5914.36|5914.36|0
1639406660000|2021-12-13 14:44:20|5914.12|5914.12|5912.7|5912.7|5914.12|5914.12|5912.7|5912.7|0
1639406680000|2021-12-13 14:44:40|5912.59|5912.59|5912.25|5912.25|5912.59|5912.59|5912.25|5912.25|0
1639406690000|2021-12-13 14:44:50|5911.54|5911.54|5911.54|5911.54|5911.54|5911.54|5911.54|5911.54|0
1639406700000|2021-12-13 14:45:00|5911.26|5911.26|5911.26|5911.26|5911.26|5911.26|5911.26|5911.26|0
1639406710000|2021-12-13 14:45:10|5911.97|5911.97|5911.97|5911.97|5911.97|5911.97|5911.97|5911.97|0
1639406750000|2021-12-13 14:45:50|5912.67|5912.67|5912.67|5912.67|5912.67|5912.67|5912.67|5912.67|0
1639406760000|2021-12-13 14:46:00|5912.4|5912.4|5912.4|5912.4|5912.4|5912.4|5912.4|5912.4|0
1639406800000|2021-12-13 14:46:40|5911.69|5911.69|5911.69|5911.69|5911.69|5911.69|5911.69|5911.69|0
1639406820000|2021-12-13 14:47:00|5911.44|5911.44|5911.44|5911.44|5911.44|5911.44|5911.44|5911.44|0
1639406830000|2021-12-13 14:47:10|5911.69|5911.69|5911.69|5911.69|5911.69|5911.69|5911.69|5911.69|0
1639406840000|2021-12-13 14:47:20|5912.4|5912.4|5912.4|5912.4|5912.4|5912.4|5912.4|5912.4|0
1639406880000|2021-12-13 14:48:00|5913.1|5913.1|5912.85|5912.85|5913.1|5913.1|5912.85|5912.85|0
1639406910000|2021-12-13 14:48:30|5912.15|5912.15|5912.15|5912.15|5912.15|5912.15|5912.15|5912.15|0
1639406920000|2021-12-13 14:48:40|5912.85|5912.85|5913.41|5913.41|5913.41|5913.41|5912.85|5912.85|0
1639406930000|2021-12-13 14:48:50|5913.76|5913.76|5913.76|5913.76|5913.76|5913.76|5913.76|5913.76|0
1639406940000|2021-12-13 14:49:00|5915.17|5915.17|5915.88|5915.88|5915.88|5915.88|5914.47|5914.47|0
1639406960000|2021-12-13 14:49:20|5914.47|5914.47|5914.47|5914.47|5914.47|5914.47|5914.47|5914.47|0
1639406970000|2021-12-13 14:49:30|5913.76|5913.76|5913.76|5913.76|5913.76|5913.76|5913.76|5913.76|0
1639406980000|2021-12-13 14:49:40|5913.51|5913.51|5913.51|5913.51|5913.51|5913.51|5912.81|5912.81|0
1639407000000|2021-12-13 14:50:00|5913.4|5913.4|5913.4|5913.4|5913.4|5913.4|5913.4|5913.4|0
1639407010000|2021-12-13 14:50:10|5913.28|5913.28|5911.87|5911.87|5913.28|5913.28|5911.87|5911.87|0
1639407020000|2021-12-13 14:50:20|5911.53|5911.53|5912.13|5912.13|5912.83|5912.83|5911.53|5911.53|0
1639407070000|2021-12-13 14:51:10|5911.42|5911.42|5911.42|5911.42|5911.42|5911.42|5911.42|5911.42|0
1639407090000|2021-12-13 14:51:30|5912.13|5912.13|5913.54|5913.54|5913.54|5913.54|5912.13|5912.13|0
1639407110000|2021-12-13 14:51:50|5913.88|5913.88|5913.88|5913.88|5913.88|5913.88|5913.88|5913.88|0
1639407120000|2021-12-13 14:52:00|5914.22|5914.22|5914.22|5914.22|5914.22|5914.22|5913.97|5913.97|0
1639407180000|2021-12-13 14:53:00|5913.51|5913.51|5914.92|5914.92|5915.63|5915.63|5913.51|5913.51|0
1639407190000|2021-12-13 14:53:10|5916.33|5916.33|5915.63|5915.63|5916.33|5916.33|5915.63|5915.63|0
1639407200000|2021-12-13 14:53:20|5914.92|5914.92|5914.92|5914.92|5914.92|5914.92|5914.92|5914.92|0
1639407210000|2021-12-13 14:53:30|5915.63|5915.63|5914.92|5914.92|5915.63|5915.63|5914.22|5914.22|0
1639407220000|2021-12-13 14:53:40|5914.57|5914.57|5914.57|5914.57|5914.57|5914.57|5914.57|5914.57|0
1639407230000|2021-12-13 14:53:50|5913.87|5913.87|5913.87|5913.87|5913.87|5913.87|5913.87|5913.87|0
1639407240000|2021-12-13 14:54:00|5913.16|5913.16|5912.63|5912.63|5913.16|5913.16|5912.63|5912.63|0
1639407260000|2021-12-13 14:54:20|5911.93|5911.93|5913.34|5913.34|5913.34|5913.34|5911.93|5911.93|0
1639407280000|2021-12-13 14:54:40|5911.22|5911.22|5912.63|5912.63|5912.63|5912.63|5911.22|5911.22|0
1639407290000|2021-12-13 14:54:50|5911.93|5911.93|5911.93|5911.93|5911.93|5911.93|5911.93|5911.93|0
1639407300000|2021-12-13 14:55:00|5911.59|5911.59|5911.59|5911.59|5911.59|5911.59|5911.59|5911.59|0
1639407320000|2021-12-13 14:55:20|5911.7|5911.7|5911|5911|5912.41|5912.41|5911|5911|0
1639407330000|2021-12-13 14:55:30|5912.41|5912.41|5913.12|5913.12|5913.12|5913.12|5912.41|5912.41|0
1639407360000|2021-12-13 14:56:00|5913.61|5913.61|5913.61|5913.61|5913.61|5913.61|5913.61|5913.61|0
1639407420000|2021-12-13 14:57:00|5913.73|5913.73|5913.5|5913.5|5913.73|5913.73|5913.5|5913.5|0
1639407470000|2021-12-13 14:57:50|5913.16|5913.16|5913.84|5913.84|5913.84|5913.84|5913.16|5913.16|0
1639407490000|2021-12-13 14:58:10|5913.5|5913.5|5913.5|5913.5|5913.5|5913.5|5913.5|5913.5|0
1639407510000|2021-12-13 14:58:30|5913|5913|5913|5913|5913|5913|5913|5913|0
1639407520000|2021-12-13 14:58:40|5913.12|5913.12|5913.12|5913.12|5913.12|5913.12|5913.12|5913.12|0
1639407540000|2021-12-13 14:59:00|5913.37|5913.37|5913.61|5913.61|5913.61|5913.61|5913.37|5913.37|0
1639407570000|2021-12-13 14:59:30|5912.91|5912.91|5912.91|5912.91|5912.91|5912.91|5912.91|5912.91|0
1639407590000|2021-12-13 14:59:50|5912.2|5912.2|5913.61|5913.61|5913.61|5913.61|5912.2|5912.2|0
1639407640000|2021-12-13 15:00:40|5913.37|5913.37|5913.82|5913.82|5914.07|5914.07|5912.66|5912.66|0
1639407650000|2021-12-13 15:00:50|5913.12|5913.12|5913.12|5913.12|5913.12|5913.12|5913.12|5913.12|0
1639407670000|2021-12-13 15:01:10|5913.37|5913.37|5913.37|5913.37|5913.37|5913.37|5913.37|5913.37|0
1639407680000|2021-12-13 15:01:20|5914.07|5914.07|5914.07|5914.07|5914.07|5914.07|5914.07|5914.07|0
1639407690000|2021-12-13 15:01:30|5915.48|5915.48|5915.03|5915.03|5915.73|5915.73|5914.07|5914.07|0
1639407710000|2021-12-13 15:01:50|5915.14|5915.14|5915.85|5915.85|5915.85|5915.85|5915.14|5915.14|0
1639407720000|2021-12-13 15:02:00|5915.97|5915.97|5915.97|5915.97|5915.97|5915.97|5915.97|5915.97|0
1639407740000|2021-12-13 15:02:20|5915.26|5915.26|5918.79|5918.79|5918.79|5918.79|5915.26|5915.26|0
1639407780000|2021-12-13 15:03:00|5919.07|5919.07|5919.07|5919.07|5919.07|5919.07|5919.07|5919.07|0
1639407790000|2021-12-13 15:03:10|5919.32|5919.32|5920.95|5920.95|5920.95|5920.95|5919.32|5919.32|0
1639407800000|2021-12-13 15:03:20|5921.07|5921.07|5921.42|5921.42|5921.65|5921.65|5921.07|5921.07|0
1639407810000|2021-12-13 15:03:30|5922.12|5922.12|5921.87|5921.87|5922.12|5922.12|5921.53|5921.53|0
1639407830000|2021-12-13 15:03:50|5921.76|5921.76|5921.76|5921.76|5921.76|5921.76|5921.76|5921.76|0
1639407850000|2021-12-13 15:04:10|5920.35|5920.35|5920.23|5920.23|5920.35|5920.35|5920.1|5920.1|0
1639407860000|2021-12-13 15:04:20|5919.52|5919.52|5919.46|5919.46|5919.8|5919.8|5919.46|5919.46|0
1639407870000|2021-12-13 15:04:30|5920.17|5920.17|5920.45|5920.45|5920.45|5920.45|5920.17|5920.17|0
1639407880000|2021-12-13 15:04:40|5921.15|5921.15|5921.15|5921.15|5921.15|5921.15|5921.15|5921.15|0
1639407890000|2021-12-13 15:04:50|5921.04|5921.04|5921.04|5921.04|5921.04|5921.04|5921.04|5921.04|0
1639407900000|2021-12-13 15:05:00|5921.78|5921.78|5922.12|5922.12|5922.12|5922.12|5921.78|5921.78|0
1639407910000|2021-12-13 15:05:10|5921.87|5921.87|5921.17|5921.17|5921.87|5921.87|5921.17|5921.17|0
1639407930000|2021-12-13 15:05:30|5920.46|5920.46|5920.46|5920.46|5920.46|5920.46|5920.46|5920.46|0
1639407950000|2021-12-13 15:05:50|5921.17|5921.17|5921.87|5921.87|5921.87|5921.87|5921.17|5921.17|0
1639407970000|2021-12-13 15:06:10|5921.17|5921.17|5920.46|5920.46|5921.17|5921.17|5920.46|5920.46|0
1639408000000|2021-12-13 15:06:40|5921.17|5921.17|5920.46|5920.46|5921.87|5921.87|5920.46|5920.46|0
1639408010000|2021-12-13 15:06:50|5920.21|5920.21|5920.21|5920.21|5920.21|5920.21|5920.21|5920.21|0
1639408030000|2021-12-13 15:07:10|5919.98|5919.98|5919.98|5919.98|5919.98|5919.98|5919.98|5919.98|0
1639408040000|2021-12-13 15:07:20|5920.21|5920.21|5920.21|5920.21|5920.21|5920.21|5920.21|5920.21|0
1639408060000|2021-12-13 15:07:40|5919.96|5919.96|5919.96|5919.96|5919.96|5919.96|5919.96|5919.96|0
1639408100000|2021-12-13 15:08:20|5919.85|5919.85|5919.85|5919.85|5919.85|5919.85|5919.85|5919.85|0
1639408150000|2021-12-13 15:09:10|5920.1|5920.1|5920.1|5920.1|5920.1|5920.1|5920.1|5920.1|0
1639408160000|2021-12-13 15:09:20|5920.43|5920.43|5920.68|5920.68|5920.68|5920.68|5920.43|5920.43|0
1639408170000|2021-12-13 15:09:30|5920.34|5920.34|5920.68|5920.68|5920.68|5920.68|5920.34|5920.34|0
1639408180000|2021-12-13 15:09:40|5920.43|5920.43|5920.43|5920.43|5920.43|5920.43|5920.43|5920.43|0
1639408190000|2021-12-13 15:09:50|5921.14|5921.14|5921.14|5921.14|5921.14|5921.14|5921.14|5921.14|0
1639408210000|2021-12-13 15:10:10|5921.02|5921.02|5921.02|5921.02|5921.02|5921.02|5921.02|5921.02|0
1639408230000|2021-12-13 15:10:30|5922.44|5922.44|5922.44|5922.44|5922.44|5922.44|5922.44|5922.44|0
1639408240000|2021-12-13 15:10:40|5921.02|5921.02|5921.02|5921.02|5921.02|5921.02|5921.02|5921.02|0
1639408250000|2021-12-13 15:10:50|5920.32|5920.32|5920.57|5920.57|5920.57|5920.57|5920.07|5920.07|0
1639408260000|2021-12-13 15:11:00|5920.81|5920.81|5921.15|5921.15|5921.15|5921.15|5920.81|5920.81|0
1639408290000|2021-12-13 15:11:30|5921.86|5921.86|5921.86|5921.86|5921.86|5921.86|5921.86|5921.86|0
1639408320000|2021-12-13 15:12:00|5921.15|5921.15|5921.15|5921.15|5921.15|5921.15|5921.15|5921.15|0
1639408330000|2021-12-13 15:12:10|5920.87|5920.87|5921.58|5921.58|5921.58|5921.58|5920.87|5920.87|0
1639408430000|2021-12-13 15:13:50|5921.24|5921.24|5921.24|5921.24|5921.24|5921.24|5921.24|5921.24|0
1639408460000|2021-12-13 15:14:20|5920.99|5920.99|5920.99|5920.99|5920.99|5920.99|5920.99|5920.99|0
1639408580000|2021-12-13 15:16:20|5921.11|5921.11|5920.99|5920.99|5921.11|5921.11|5920.99|5920.99|0
1639408600000|2021-12-13 15:16:40|5921.27|5921.27|5921.98|5921.98|5922.68|5922.68|5921.27|5921.27|0
1639408620000|2021-12-13 15:17:00|5922.21|5922.21|5922.21|5922.21|5922.21|5922.21|5922.21|5922.21|0
1639408670000|2021-12-13 15:17:50|5922.92|5922.92|5922.92|5922.92|5922.92|5922.92|5922.92|5922.92|0
1639408740000|2021-12-13 15:19:00|5922.21|5922.21|5922.21|5922.21|5922.21|5922.21|5922.21|5922.21|0
1639408820000|2021-12-13 15:20:20|5922.55|5922.55|5922.55|5922.55|5922.55|5922.55|5922.55|5922.55|0
1639408860000|2021-12-13 15:21:00|5921.84|5921.84|5922.89|5922.89|5922.89|5922.89|5921.84|5921.84|0
1639408900000|2021-12-13 15:21:40|5922.54|5922.54|5922.54|5922.54|5922.54|5922.54|5922.54|5922.54|0
1639408930000|2021-12-13 15:22:10|5922.04|5922.04|5922.04|5922.04|5922.04|5922.04|5922.04|5922.04|0
1639408940000|2021-12-13 15:22:20|5921.7|5921.7|5921.7|5921.7|5921.7|5921.7|5921.7|5921.7|0
1639408970000|2021-12-13 15:22:50|5921.45|5921.45|5921.45|5921.45|5921.45|5921.45|5921.45|5921.45|0
1639408990000|2021-12-13 15:23:10|5920.75|5920.75|5920.75|5920.75|5920.75|5920.75|5920.75|5920.75|0
1639409000000|2021-12-13 15:23:20|5920.04|5920.04|5919.93|5919.93|5920.04|5920.04|5919.93|5919.93|0
1639409020000|2021-12-13 15:23:40|5920.04|5920.04|5920.04|5920.04|5920.04|5920.04|5920.04|5920.04|0
1639409030000|2021-12-13 15:23:50|5919.34|5919.34|5919.67|5919.67|5919.67|5919.67|5919.34|5919.34|0
1639409040000|2021-12-13 15:24:00|5919.32|5919.32|5919.32|5919.32|5919.32|5919.32|5919.32|5919.32|0
1639409060000|2021-12-13 15:24:20|5919.08|5919.08|5919.08|5919.08|5919.08|5919.08|5919.08|5919.08|0
1639409080000|2021-12-13 15:24:40|5919.32|5919.32|5919.21|5919.21|5919.32|5919.32|5919.21|5919.21|0
1639409120000|2021-12-13 15:25:20|5918.93|5918.93|5918.93|5918.93|5918.93|5918.93|5918.93|5918.93|0
1639409130000|2021-12-13 15:25:30|5918.65|5918.65|5918.06|5918.06|5918.65|5918.65|5918.06|5918.06|0
1639409140000|2021-12-13 15:25:40|5917.81|5917.81|5917.81|5917.81|5917.81|5917.81|5917.81|5917.81|0
1639409160000|2021-12-13 15:26:00|5916.77|5916.77|5917.71|5917.71|5917.71|5917.71|5916.77|5916.77|0
1639409210000|2021-12-13 15:26:50|5917.46|5917.46|5916.75|5916.75|5917.46|5917.46|5916.75|5916.75|0
1639409220000|2021-12-13 15:27:00|5916.05|5916.05|5916.05|5916.05|5916.05|5916.05|5916.05|5916.05|0
1639409240000|2021-12-13 15:27:20|5914.64|5914.64|5914.64|5914.64|5914.64|5914.64|5914.64|5914.64|0
1639409250000|2021-12-13 15:27:30|5914.3|5914.3|5913.96|5913.96|5914.3|5914.3|5913.96|5913.96|0
1639409270000|2021-12-13 15:27:50|5913.71|5913.71|5913.37|5913.37|5913.71|5913.71|5913.37|5913.37|0
1639409280000|2021-12-13 15:28:00|5913.71|5913.71|5913.71|5913.71|5913.71|5913.71|5913.71|5913.71|0
1639409290000|2021-12-13 15:28:10|5914.42|5914.42|5914.42|5914.42|5914.42|5914.42|5914.42|5914.42|0
1639409310000|2021-12-13 15:28:30|5914.08|5914.08|5912.42|5912.42|5914.08|5914.08|5912.42|5912.42|0
1639409320000|2021-12-13 15:28:40|5912.08|5912.08|5910.86|5910.86|5912.08|5912.08|5910.86|5910.86|0
1639409330000|2021-12-13 15:28:50|5910.15|5910.15|5909.47|5909.47|5910.15|5910.15|5909.47|5909.47|0
1639409340000|2021-12-13 15:29:00|5909.23|5909.23|5910.27|5910.27|5910.27|5910.27|5909.23|5909.23|0
1639409360000|2021-12-13 15:29:20|5910.5|5910.5|5910.84|5910.84|5910.84|5910.84|5910.5|5910.5|0
1639409390000|2021-12-13 15:29:50|5910.59|5910.59|5910.59|5910.59|5910.59|5910.59|5910.59|5910.59|0
1639409400000|2021-12-13 15:30:00|5910.48|5910.48|5909.77|5909.77|5910.48|5910.48|5909.77|5909.77|0
1639409410000|2021-12-13 15:30:10|5909.07|5909.07|5910.48|5910.48|5910.48|5910.48|5909.07|5909.07|0
1639409420000|2021-12-13 15:30:20|5911.18|5911.18|5911.18|5911.18|5911.18|5911.18|5911.18|5911.18|0
1639409460000|2021-12-13 15:31:00|5910.69|5910.69|5910.44|5910.44|5910.69|5910.69|5910.44|5910.44|0
1639409470000|2021-12-13 15:31:10|5910.69|5910.69|5910.69|5910.69|5910.69|5910.69|5910.69|5910.69|0
1639409480000|2021-12-13 15:31:20|5909.98|5909.98|5909.27|5909.27|5909.98|5909.98|5909.27|5909.27|0
1639409490000|2021-12-13 15:31:30|5908.57|5908.57|5908.57|5908.57|5908.57|5908.57|5908.57|5908.57|0
1639409500000|2021-12-13 15:31:40|5909.27|5909.27|5909.27|5909.27|5909.27|5909.27|5909.27|5909.27|0
1639409510000|2021-12-13 15:31:50|5909.98|5909.98|5909.98|5909.98|5909.98|5909.98|5909.98|5909.98|0
1639409520000|2021-12-13 15:32:00|5910.1|5910.1|5910.35|5910.35|5910.35|5910.35|5910.1|5910.1|0
1639409560000|2021-12-13 15:32:40|5909.64|5909.64|5909.64|5909.64|5909.64|5909.64|5909.64|5909.64|0
1639409600000|2021-12-13 15:33:20|5908.23|5908.23|5907.98|5907.98|5908.23|5908.23|5907.98|5907.98|0
1639409630000|2021-12-13 15:33:50|5907.73|5907.73|5907.73|5907.73|5907.73|5907.73|5907.73|5907.73|0
1639409650000|2021-12-13 15:34:10|5908.44|5908.44|5908.44|5908.44|5908.44|5908.44|5908.44|5908.44|0
1639409670000|2021-12-13 15:34:30|5908.16|5908.16|5909.57|5909.57|5909.57|5909.57|5908.16|5908.16|0
1639409680000|2021-12-13 15:34:40|5908.86|5908.86|5908.75|5908.75|5908.86|5908.86|5908.04|5908.04|0
1639409710000|2021-12-13 15:35:10|5908.41|5908.41|5908.41|5908.41|5908.41|5908.41|5908.41|5908.41|0
1639409720000|2021-12-13 15:35:20|5908.52|5908.52|5908.64|5908.64|5908.64|5908.64|5908.52|5908.52|0
1639409740000|2021-12-13 15:35:40|5908.76|5908.76|5908.76|5908.76|5908.76|5908.76|5908.76|5908.76|0
1639409750000|2021-12-13 15:35:50|5908.52|5908.52|5908.52|5908.52|5908.52|5908.52|5908.52|5908.52|0
1639409760000|2021-12-13 15:36:00|5909.23|5909.23|5909.23|5909.23|5909.23|5909.23|5909.23|5909.23|0
1639409790000|2021-12-13 15:36:30|5909.11|5909.11|5909.36|5909.36|5909.36|5909.36|5909.11|5909.11|0
1639409810000|2021-12-13 15:36:50|5908.66|5908.66|5908.66|5908.66|5908.66|5908.66|5907.95|5907.95|0
1639409850000|2021-12-13 15:37:30|5908.77|5908.77|5908.77|5908.77|5908.77|5908.77|5908.77|5908.77|0
1639409910000|2021-12-13 15:38:30|5909.02|5909.02|5909.02|5909.02|5909.02|5909.02|5909.02|5909.02|0
1639409920000|2021-12-13 15:38:40|5909.73|5909.73|5911.39|5911.39|5911.39|5911.39|5909.73|5909.73|0
1639409930000|2021-12-13 15:38:50|5912.09|5912.09|5912.09|5912.09|5912.09|5912.09|5912.09|5912.09|0
1639409940000|2021-12-13 15:39:00|5910.68|5910.68|5910.68|5910.68|5910.68|5910.68|5910.68|5910.68|0
1639409950000|2021-12-13 15:39:10|5910.8|5910.8|5910.8|5910.8|5910.8|5910.8|5910.8|5910.8|0
1639409980000|2021-12-13 15:39:40|5911.14|5911.14|5911.73|5911.73|5911.73|5911.73|5911.14|5911.14|0
1639410040000|2021-12-13 15:40:40|5911.97|5911.97|5911.97|5911.97|5911.97|5911.97|5911.97|5911.97|0
1639410100000|2021-12-13 15:41:40|5912.68|5912.68|5912.68|5912.68|5912.68|5912.68|5912.68|5912.68|0
1639410120000|2021-12-13 15:42:00|5912.93|5912.93|5912.93|5912.93|5912.93|5912.93|5912.93|5912.93|0
1639410140000|2021-12-13 15:42:20|5913.05|5913.05|5913.05|5913.05|5913.05|5913.05|5913.05|5913.05|0
1639410150000|2021-12-13 15:42:30|5912.93|5912.93|5912.93|5912.93|5912.93|5912.93|5912.93|5912.93|0
1639410170000|2021-12-13 15:42:50|5912.68|5912.68|5912.68|5912.68|5912.68|5912.68|5912.68|5912.68|0
1639410180000|2021-12-13 15:43:00|5912.93|5912.93|5912.93|5912.93|5912.93|5912.93|5912.93|5912.93|0
1639410190000|2021-12-13 15:43:10|5913.64|5913.64|5912.93|5912.93|5913.64|5913.64|5912.93|5912.93|0
1639410200000|2021-12-13 15:43:20|5913.27|5913.27|5913.61|5913.61|5913.61|5913.61|5913.27|5913.27|0
1639410210000|2021-12-13 15:43:30|5913.72|5913.72|5913.72|5913.72|5913.72|5913.72|5913.72|5913.72|0
1639410250000|2021-12-13 15:44:10|5914.07|5914.07|5914.07|5914.07|5914.07|5914.07|5914.07|5914.07|0
1639410260000|2021-12-13 15:44:20|5913.96|5913.96|5913.96|5913.96|5913.96|5913.96|5913.96|5913.96|0
1639410300000|2021-12-13 15:45:00|5914.21|5914.21|5914.21|5914.21|5914.21|5914.21|5914.21|5914.21|0
1639410370000|2021-12-13 15:46:10|5913.96|5913.96|5914.66|5914.66|5914.66|5914.66|5913.96|5913.96|0
1639410380000|2021-12-13 15:46:20|5914.94|5914.94|5915.22|5915.22|5915.22|5915.22|5914.94|5914.94|0
1639410400000|2021-12-13 15:46:40|5915.56|5915.56|5916.15|5916.15|5916.15|5916.15|5915.56|5915.56|0
1639410410000|2021-12-13 15:46:50|5916.85|5916.85|5918.27|5918.27|5918.27|5918.27|5916.85|5916.85|0
1639410450000|2021-12-13 15:47:30|5918.51|5918.51|5918.76|5918.76|5918.76|5918.76|5918.51|5918.51|0
1639410540000|2021-12-13 15:49:00|5918.06|5918.06|5918.06|5918.06|5918.06|5918.06|5918.06|5918.06|0
1639410590000|2021-12-13 15:49:50|5918.34|5918.34|5918.34|5918.34|5918.34|5918.34|5918.34|5918.34|0
1639410600000|2021-12-13 15:50:00|5918.06|5918.06|5918.06|5918.06|5918.06|5918.06|5918.06|5918.06|0
1639410610000|2021-12-13 15:50:10|5919.47|5919.47|5919.47|5919.47|5919.47|5919.47|5919.47|5919.47|0
1639410620000|2021-12-13 15:50:20|5920.18|5920.18|5920.18|5920.18|5920.18|5920.18|5920.18|5920.18|0
1639410640000|2021-12-13 15:50:40|5919.47|5919.47|5919.47|5919.47|5919.47|5919.47|5919.47|5919.47|0
1639410660000|2021-12-13 15:51:00|5919.22|5919.22|5919.22|5919.22|5919.22|5919.22|5919.22|5919.22|0
1639410690000|2021-12-13 15:51:30|5918.51|5918.51|5919.93|5919.93|5919.93|5919.93|5918.51|5918.51|0
1639410740000|2021-12-13 15:52:20|5920.18|5920.18|5919.68|5919.68|5920.18|5920.18|5919.68|5919.68|0
1639410780000|2021-12-13 15:53:00|5919.18|5919.18|5918.9|5918.9|5919.18|5919.18|5918.9|5918.9|0
1639410790000|2021-12-13 15:53:10|5918.56|5918.56|5919.3|5919.3|5919.3|5919.3|5917.88|5917.88|0
1639410810000|2021-12-13 15:53:30|5919.18|5919.18|5919.18|5919.18|5919.18|5919.18|5919.18|5919.18|0
1639410830000|2021-12-13 15:53:50|5919.52|5919.52|5919.52|5919.52|5919.52|5919.52|5919.52|5919.52|0
1639410850000|2021-12-13 15:54:10|5920.22|5920.22|5920.93|5920.93|5920.93|5920.93|5920.22|5920.22|0
1639410860000|2021-12-13 15:54:20|5920.22|5920.22|5922.34|5922.34|5922.34|5922.34|5920.11|5920.11|0
1639410890000|2021-12-13 15:54:50|5922.09|5922.09|5922.09|5922.09|5922.09|5922.09|5922.09|5922.09|0
1639410920000|2021-12-13 15:55:20|5921.39|5921.39|5922.09|5922.09|5922.09|5922.09|5921.39|5921.39|0
1639410940000|2021-12-13 15:55:40|5921.39|5921.39|5921.39|5921.39|5921.39|5921.39|5921.39|5921.39|0
1639410970000|2021-12-13 15:56:10|5922.8|5922.8|5922.8|5922.8|5922.8|5922.8|5922.8|5922.8|0
1639410980000|2021-12-13 15:56:20|5923.05|5923.05|5923.05|5923.05|5923.05|5923.05|5923.05|5923.05|0
1639410990000|2021-12-13 15:56:30|5923.3|5923.3|5923.3|5923.3|5923.3|5923.3|5923.3|5923.3|0
1639411000000|2021-12-13 15:56:40|5922.59|5922.59|5922.59|5922.59|5922.59|5922.59|5922.59|5922.59|0
1639411040000|2021-12-13 15:57:20|5923.3|5923.3|5923.3|5923.3|5923.3|5923.3|5923.3|5923.3|0
1639411060000|2021-12-13 15:57:40|5923.05|5923.05|5923.05|5923.05|5923.05|5923.05|5923.05|5923.05|0
1639411070000|2021-12-13 15:57:50|5922.34|5922.34|5922.34|5922.34|5922.34|5922.34|5922.34|5922.34|0
1639411100000|2021-12-13 15:58:20|5922.68|5922.68|5922.43|5922.43|5922.68|5922.68|5922.43|5922.43|0
1639411140000|2021-12-13 15:59:00|5923.02|5923.02|5923.27|5923.27|5923.27|5923.27|5923.02|5923.02|0
1639411150000|2021-12-13 15:59:10|5923.5|5923.5|5923.39|5923.39|5923.5|5923.5|5923.39|5923.39|0
1639411170000|2021-12-13 15:59:30|5923.63|5923.63|5923.63|5923.63|5923.63|5923.63|5923.63|5923.63|0
1639411180000|2021-12-13 15:59:40|5923.97|5923.97|5923.97|5923.97|5923.97|5923.97|5923.97|5923.97|0
1639411190000|2021-12-13 15:59:50|5924.31|5924.31|5925.39|5925.39|5925.39|5925.39|5923.97|5923.97|0
1639411240000|2021-12-13 16:00:40|5924.68|5924.68|5924.68|5924.68|5924.68|5924.68|5924.68|5924.68|0
1639411250000|2021-12-13 16:00:50|5925.39|5925.39|5925.39|5925.39|5925.39|5925.39|5925.39|5925.39|0
1639411300000|2021-12-13 16:01:40|5927.5|5927.5|5927.5|5927.5|5927.5|5927.5|5926.8|5926.8|0
1639411310000|2021-12-13 16:01:50|5926.8|5926.8|5926.8|5926.8|5926.8|5926.8|5926.8|5926.8|0
1639411340000|2021-12-13 16:02:20|5927.05|5927.05|5927.87|5927.87|5928.57|5928.57|5927.05|5927.05|0
1639411350000|2021-12-13 16:02:30|5927.75|5927.75|5926.93|5926.93|5927.75|5927.75|5926.93|5926.93|0
1639411360000|2021-12-13 16:02:40|5927.21|5927.21|5927.21|5927.21|5927.21|5927.21|5927.21|5927.21|0
1639411410000|2021-12-13 16:03:30|5926.5|5926.5|5926.5|5926.5|5926.5|5926.5|5926.5|5926.5|0
1639411430000|2021-12-13 16:03:50|5926.75|5926.75|5927|5927|5927|5927|5926.75|5926.75|0
1639411440000|2021-12-13 16:04:00|5926.88|5926.88|5926.77|5926.77|5926.88|5926.88|5926.77|5926.77|0
1639411450000|2021-12-13 16:04:10|5927.01|5927.01|5927.01|5927.01|5927.01|5927.01|5927.01|5927.01|0
1639411460000|2021-12-13 16:04:20|5927.72|5927.72|5927.01|5927.01|5927.72|5927.72|5927.01|5927.01|0
1639411470000|2021-12-13 16:04:30|5926.31|5926.31|5926.31|5926.31|5927.01|5927.01|5926.31|5926.31|0
1639411480000|2021-12-13 16:04:40|5926.07|5926.07|5926.07|5926.07|5926.07|5926.07|5926.07|5926.07|0
1639411500000|2021-12-13 16:05:00|5925.72|5925.72|5926.43|5926.43|5926.43|5926.43|5925.72|5925.72|0
1639411530000|2021-12-13 16:05:30|5927.84|5927.84|5927.14|5927.14|5927.84|5927.84|5927.14|5927.14|0
1639411560000|2021-12-13 16:06:00|5927.84|5927.84|5927.14|5927.14|5927.84|5927.84|5927.14|5927.14|0
1639411570000|2021-12-13 16:06:10|5927.37|5927.37|5927.37|5927.37|5927.37|5927.37|5927.37|5927.37|0
1639411580000|2021-12-13 16:06:20|5928.08|5928.08|5928.08|5928.08|5928.08|5928.08|5928.08|5928.08|0
1639411610000|2021-12-13 16:06:50|5928.35|5928.35|5928.35|5928.35|5928.35|5928.35|5928.35|5928.35|0
1639411620000|2021-12-13 16:07:00|5928.11|5928.11|5928.11|5928.11|5928.11|5928.11|5928.11|5928.11|0
1639411630000|2021-12-13 16:07:10|5928.35|5928.35|5929.34|5929.34|5930.05|5930.05|5928.35|5928.35|0
1639411640000|2021-12-13 16:07:20|5930.05|5930.05|5929.34|5929.34|5930.05|5930.05|5929.34|5929.34|0
1639411650000|2021-12-13 16:07:30|5928.63|5928.63|5928.63|5928.63|5928.63|5928.63|5928.63|5928.63|0
1639411710000|2021-12-13 16:08:30|5928.75|5928.75|5928.98|5928.98|5928.98|5928.98|5928.75|5928.75|0
1639411720000|2021-12-13 16:08:40|5928.87|5928.87|5928.87|5928.87|5928.87|5928.87|5928.87|5928.87|0
1639411740000|2021-12-13 16:09:00|5928.16|5928.16|5928.16|5928.16|5928.16|5928.16|5928.16|5928.16|0
1639411790000|2021-12-13 16:09:50|5927.91|5927.91|5926.96|5926.96|5927.91|5927.91|5926.96|5926.96|0
1639411800000|2021-12-13 16:10:00|5927.21|5927.21|5927.21|5927.21|5927.21|5927.21|5927.21|5927.21|0
1639411810000|2021-12-13 16:10:10|5927.46|5927.46|5928.84|5928.84|5928.84|5928.84|5927.46|5927.46|0
1639411820000|2021-12-13 16:10:20|5929.55|5929.55|5929.19|5929.19|5929.55|5929.55|5928.84|5928.84|0
1639411830000|2021-12-13 16:10:30|5929.42|5929.42|5929.67|5929.67|5929.67|5929.67|5929.42|5929.42|0
1639411880000|2021-12-13 16:11:20|5929.56|5929.56|5929.56|5929.56|5929.56|5929.56|5929.56|5929.56|0
1639411900000|2021-12-13 16:11:40|5929.8|5929.8|5929.8|5929.8|5929.8|5929.8|5929.8|5929.8|0
1639411920000|2021-12-13 16:12:00|5930.85|5930.85|5933.35|5933.35|5933.35|5933.35|5930.85|5930.85|0
1639411950000|2021-12-13 16:12:30|5933.07|5933.07|5933.07|5933.07|5933.07|5933.07|5933.07|5933.07|0
1639411990000|2021-12-13 16:13:10|5932.36|5932.36|5931.41|5931.41|5932.36|5932.36|5931.41|5931.41|0
1639412000000|2021-12-13 16:13:20|5930|5930|5929.72|5929.72|5930|5930|5929.72|5929.72|0
1639412020000|2021-12-13 16:13:40|5929.97|5929.97|5930.67|5930.67|5930.67|5930.67|5929.97|5929.97|0
1639412030000|2021-12-13 16:13:50|5930.92|5930.92|5930.92|5930.92|5930.92|5930.92|5930.92|5930.92|0
1639412040000|2021-12-13 16:14:00|5930.67|5930.67|5930.91|5930.91|5930.91|5930.91|5930.67|5930.67|0
1639412050000|2021-12-13 16:14:10|5931.24|5931.24|5931.49|5931.49|5931.49|5931.49|5931.24|5931.24|0
1639412060000|2021-12-13 16:14:20|5931.24|5931.24|5931.24|5931.24|5931.24|5931.24|5931.24|5931.24|0
1639412090000|2021-12-13 16:14:50|5931.13|5931.13|5931.13|5931.13|5931.13|5931.13|5931.13|5931.13|0
1639412140000|2021-12-13 16:15:40|5930.42|5930.42|5930.17|5930.17|5930.42|5930.42|5930.17|5930.17|0
1639412230000|2021-12-13 16:17:10|5929.92|5929.92|5929.92|5929.92|5929.92|5929.92|5929.92|5929.92|0
1639412240000|2021-12-13 16:17:20|5929.81|5929.81|5929.69|5929.69|5929.81|5929.81|5929.69|5929.69|0
1639412260000|2021-12-13 16:17:40|5929.44|5929.44|5929.44|5929.44|5929.44|5929.44|5929.44|5929.44|0
1639412290000|2021-12-13 16:18:10|5930.15|5930.15|5930.15|5930.15|5930.15|5930.15|5930.15|5930.15|0
1639412300000|2021-12-13 16:18:20|5929.44|5929.44|5930.15|5930.15|5930.15|5930.15|5929.44|5929.44|0
1639412310000|2021-12-13 16:18:30|5930.38|5930.38|5930.15|5930.15|5930.38|5930.38|5930.15|5930.15|0
1639412320000|2021-12-13 16:18:40|5930.5|5930.5|5930.96|5930.96|5930.96|5930.96|5930.25|5930.25|0
1639412330000|2021-12-13 16:18:50|5931.07|5931.07|5931.19|5931.19|5931.19|5931.19|5931.07|5931.07|0
1639412340000|2021-12-13 16:19:00|5931.31|5931.31|5932.36|5932.36|5932.36|5932.36|5931.31|5931.31|0
1639412360000|2021-12-13 16:19:20|5932.25|5932.25|5932.25|5932.25|5932.25|5932.25|5932.25|5932.25|0
1639412380000|2021-12-13 16:19:40|5932.49|5932.49|5932.49|5932.49|5932.49|5932.49|5932.49|5932.49|0
1639412390000|2021-12-13 16:19:50|5933.91|5933.91|5933.91|5933.91|5933.91|5933.91|5933.91|5933.91|0
1639412400000|2021-12-13 16:20:00|5933.56|5933.56|5933.56|5933.56|5933.56|5933.56|5933.56|5933.56|0
1639412410000|2021-12-13 16:20:10|5933.8|5933.8|5933.8|5933.8|5933.8|5933.8|5933.8|5933.8|0
1639412420000|2021-12-13 16:20:20|5933.69|5933.69|5932.75|5932.75|5933.69|5933.69|5932.75|5932.75|0
1639412430000|2021-12-13 16:20:30|5932.64|5932.64|5932.4|5932.4|5932.64|5932.64|5931.82|5931.82|0
1639412440000|2021-12-13 16:20:40|5933.11|5933.11|5933.11|5933.11|5933.11|5933.11|5933.11|5933.11|0
1639412460000|2021-12-13 16:21:00|5932.86|5932.86|5932.05|5932.05|5932.86|5932.86|5931.82|5931.82|0
1639412470000|2021-12-13 16:21:10|5931.82|5931.82|5931.82|5931.82|5931.82|5931.82|5931.82|5931.82|0
1639412480000|2021-12-13 16:21:20|5931.57|5931.57|5931.57|5931.57|5931.57|5931.57|5931.57|5931.57|0
1639412500000|2021-12-13 16:21:40|5930.16|5930.16|5930.16|5930.16|5930.87|5930.87|5930.16|5930.16|0
1639412510000|2021-12-13 16:21:50|5930.39|5930.39|5929.88|5929.88|5930.39|5930.39|5929.76|5929.76|0
1639412520000|2021-12-13 16:22:00|5930.11|5930.11|5930|5930|5930.11|5930.11|5929.88|5929.88|0
1639412530000|2021-12-13 16:22:10|5929.88|5929.88|5929.88|5929.88|5929.88|5929.88|5929.88|5929.88|0
1639412550000|2021-12-13 16:22:30|5930.35|5930.35|5930.01|5930.01|5930.35|5930.35|5930.01|5930.01|0
1639412560000|2021-12-13 16:22:40|5930.71|5930.71|5930.71|5930.71|5930.71|5930.71|5930.71|5930.71|0
1639412570000|2021-12-13 16:22:50|5930.96|5930.96|5931.8|5931.8|5931.8|5931.8|5930.96|5930.96|0
1639412580000|2021-12-13 16:23:00|5931.55|5931.55|5932.26|5932.26|5932.26|5932.26|5931.55|5931.55|0
1639412600000|2021-12-13 16:23:20|5931.55|5931.55|5931.55|5931.55|5931.55|5931.55|5931.55|5931.55|0
1639412630000|2021-12-13 16:23:50|5932.26|5932.26|5932.26|5932.26|5932.26|5932.26|5932.26|5932.26|0
1639412650000|2021-12-13 16:24:10|5931.55|5931.55|5931.1|5931.1|5931.55|5931.55|5931.1|5931.1|0
1639412660000|2021-12-13 16:24:20|5931.8|5931.8|5931.55|5931.55|5931.8|5931.8|5931.55|5931.55|0
1639412680000|2021-12-13 16:24:40|5931.44|5931.44|5931.32|5931.32|5931.44|5931.44|5931.32|5931.32|0
1639412710000|2021-12-13 16:25:10|5932.02|5932.02|5931.57|5931.57|5932.02|5932.02|5931.32|5931.32|0
1639412720000|2021-12-13 16:25:20|5931.68|5931.68|5931.22|5931.22|5931.68|5931.68|5931.22|5931.22|0
1639412770000|2021-12-13 16:26:10|5930.94|5930.94|5930.94|5930.94|5930.94|5930.94|5930.94|5930.94|0
1639412780000|2021-12-13 16:26:20|5930.69|5930.69|5930.69|5930.69|5930.69|5930.69|5930.69|5930.69|0
1639412790000|2021-12-13 16:26:30|5930.94|5930.94|5931.29|5931.29|5931.29|5931.29|5930.94|5930.94|0
1639412810000|2021-12-13 16:26:50|5930.58|5930.58|5931.29|5931.29|5931.29|5931.29|5930.58|5930.58|0
1639412820000|2021-12-13 16:27:00|5932.7|5932.7|5934.73|5934.73|5934.73|5934.73|5932.7|5932.7|0
1639412830000|2021-12-13 16:27:10|5934.98|5934.98|5934.27|5934.27|5934.98|5934.98|5934.27|5934.27|0
1639412840000|2021-12-13 16:27:20|5934.55|5934.55|5934.55|5934.55|5934.55|5934.55|5934.55|5934.55|0
1639412850000|2021-12-13 16:27:30|5935.26|5935.26|5935.26|5935.26|5935.26|5935.26|5935.26|5935.26|0
1639412860000|2021-12-13 16:27:40|5935.96|5935.96|5936.67|5936.67|5936.67|5936.67|5935.96|5935.96|0
1639412870000|2021-12-13 16:27:50|5935.96|5935.96|5936.31|5936.31|5936.31|5936.31|5935.96|5935.96|0
1639412880000|2021-12-13 16:28:00|5936.56|5936.56|5935.03|5935.03|5936.56|5936.56|5934.33|5934.33|0
1639412890000|2021-12-13 16:28:10|5935.74|5935.74|5935.03|5935.03|5936.45|5936.45|5935.03|5935.03|0
1639412900000|2021-12-13 16:28:20|5935.74|5935.74|5935.24|5935.24|5935.74|5935.74|5934.54|5934.54|0
1639412910000|2021-12-13 16:28:30|5934.54|5934.54|5934.67|5934.67|5934.79|5934.79|5934.54|5934.54|0
1639412920000|2021-12-13 16:28:40|5934.39|5934.39|5934.14|5934.14|5934.39|5934.39|5934.14|5934.14|0
1639412930000|2021-12-13 16:28:50|5933.44|5933.44|5933.44|5933.44|5933.44|5933.44|5933.44|5933.44|0
1639412940000|2021-12-13 16:29:00|5933.2|5933.2|5931.91|5931.91|5933.2|5933.2|5931.91|5931.91|0
1639412950000|2021-12-13 16:29:10|5932.61|5932.61|5934.98|5934.98|5934.98|5934.98|5932.61|5932.61|0
1639412960000|2021-12-13 16:29:20|5934.27|5934.27|5937.1|5937.1|5937.1|5937.1|5934.27|5934.27|0
1639412970000|2021-12-13 16:29:30|5937.35|5937.35|5938.17|5938.17|5938.51|5938.51|5937.1|5937.1|0
1639412980000|2021-12-13 16:29:40|5938.51|5938.51|5937.61|5937.61|5938.51|5938.51|5937.61|5937.61|0
1639412990000|2021-12-13 16:29:50|5937.26|5937.26|5933.73|5933.73|5937.26|5937.26|5933.73|5933.73|0
1639469700000|2021-12-14 08:15:00|5954.4|5954.4|5954.67|5954.67|5954.67|5954.67|5954.4|5954.4|0
1639469710000|2021-12-14 08:15:10|5954.92|5954.92|5954.92|5954.92|5954.92|5954.92|5954.92|5954.92|0
1639469720000|2021-12-14 08:15:20|5954.67|5954.67|5954.67|5954.67|5954.67|5954.67|5954.67|5954.67|0
1639469730000|2021-12-14 08:15:30|5955.38|5955.38|5956.09|5956.09|5956.09|5956.09|5955.38|5955.38|0
1639469760000|2021-12-14 08:16:00|5956.43|5956.43|5956.43|5956.43|5956.43|5956.43|5956.43|5956.43|0
1639469780000|2021-12-14 08:16:20|5956.92|5956.92|5957.76|5957.76|5957.76|5957.76|5956.92|5956.92|0
1639469800000|2021-12-14 08:16:40|5956.35|5956.35|5956.35|5956.35|5956.35|5956.35|5956.35|5956.35|0
1639469810000|2021-12-14 08:16:50|5956.6|5956.6|5956.6|5956.6|5956.6|5956.6|5956.6|5956.6|0
1639469820000|2021-12-14 08:17:00|5957.3|5957.3|5956.6|5956.6|5957.3|5957.3|5956.6|5956.6|0
1639469830000|2021-12-14 08:17:10|5957.3|5957.3|5956.6|5956.6|5957.3|5957.3|5956.6|5956.6|0
1639469920000|2021-12-14 08:18:40|5954.48|5954.48|5954.48|5954.48|5954.48|5954.48|5954.48|5954.48|0
1639469960000|2021-12-14 08:19:20|5954.73|5954.73|5954.73|5954.73|5954.73|5954.73|5954.73|5954.73|0
1639469970000|2021-12-14 08:19:30|5954.84|5954.84|5954.73|5954.73|5954.84|5954.84|5954.73|5954.73|0
1639469980000|2021-12-14 08:19:40|5956.14|5956.14|5956.14|5956.14|5956.14|5956.14|5956.14|5956.14|0
1639470010000|2021-12-14 08:20:10|5955.43|5955.43|5957.52|5957.52|5957.52|5957.52|5954.94|5954.94|0
1639470050000|2021-12-14 08:20:50|5956.82|5956.82|5956.82|5956.82|5956.82|5956.82|5956.82|5956.82|0
1639470060000|2021-12-14 08:21:00|5956.47|5956.47|5957.29|5957.29|5957.29|5957.29|5956.47|5956.47|0
1639470070000|2021-12-14 08:21:10|5957.05|5957.05|5957.87|5957.87|5957.87|5957.87|5957.05|5957.05|0
1639470080000|2021-12-14 08:21:20|5958.58|5958.58|5958.58|5958.58|5958.58|5958.58|5958.58|5958.58|0
1639470110000|2021-12-14 08:21:50|5958.33|5958.33|5958.33|5958.33|5958.33|5958.33|5958.33|5958.33|0
1639470120000|2021-12-14 08:22:00|5957.62|5957.62|5957.62|5957.62|5957.62|5957.62|5957.62|5957.62|0
1639470180000|2021-12-14 08:23:00|5956.88|5956.88|5956.17|5956.17|5956.88|5956.88|5956.17|5956.17|0
1639470190000|2021-12-14 08:23:10|5954.76|5954.76|5954.76|5954.76|5954.76|5954.76|5954.76|5954.76|0
1639470200000|2021-12-14 08:23:20|5955.23|5955.23|5955.34|5955.34|5955.34|5955.34|5955.23|5955.23|0
1639470250000|2021-12-14 08:24:10|5953.93|5953.93|5954.64|5954.64|5954.64|5954.64|5953.93|5953.93|0
1639470270000|2021-12-14 08:24:30|5953.93|5953.93|5953.93|5953.93|5953.93|5953.93|5953.93|5953.93|0
1639470280000|2021-12-14 08:24:40|5954.61|5954.61|5955.87|5955.87|5955.87|5955.87|5954.61|5954.61|0
1639470300000|2021-12-14 08:25:00|5956.58|5956.58|5958.7|5958.7|5958.7|5958.7|5956.58|5956.58|0
1639470310000|2021-12-14 08:25:10|5958.36|5958.36|5958.36|5958.36|5958.36|5958.36|5958.36|5958.36|0
1639470330000|2021-12-14 08:25:30|5957.32|5957.32|5954.67|5954.67|5957.32|5957.32|5954.67|5954.67|0
1639470350000|2021-12-14 08:25:50|5953.96|5953.96|5951.57|5951.57|5953.96|5953.96|5951.57|5951.57|0
1639470360000|2021-12-14 08:26:00|5950.15|5950.15|5949.45|5949.45|5951.57|5951.57|5949.45|5949.45|0
1639470370000|2021-12-14 08:26:10|5948.4|5948.4|5948.99|5948.99|5948.99|5948.99|5948.4|5948.4|0
1639470380000|2021-12-14 08:26:20|5949.81|5949.81|5949.81|5949.81|5949.81|5949.81|5949.81|5949.81|0
1639470390000|2021-12-14 08:26:30|5951.22|5951.22|5951.22|5951.22|5951.22|5951.22|5951.22|5951.22|0
1639470430000|2021-12-14 08:27:10|5950.98|5950.98|5950.98|5950.98|5950.98|5950.98|5950.98|5950.98|0
1639470440000|2021-12-14 08:27:20|5950.28|5950.28|5950.28|5950.28|5950.28|5950.28|5950.28|5950.28|0
1639470460000|2021-12-14 08:27:40|5949.57|5949.57|5949.57|5949.57|5949.57|5949.57|5949.57|5949.57|0
1639470480000|2021-12-14 08:28:00|5948.56|5948.56|5948.56|5948.56|5948.56|5948.56|5948.56|5948.56|0
1639470500000|2021-12-14 08:28:20|5947.06|5947.06|5946.98|5946.98|5947.56|5947.56|5946.98|5946.98|0
1639470510000|2021-12-14 08:28:30|5946.39|5946.39|5946.39|5946.39|5946.39|5946.39|5946.39|5946.39|0
1639470520000|2021-12-14 08:28:40|5945.83|5945.83|5945.83|5945.83|5945.83|5945.83|5945.83|5945.83|0
1639470560000|2021-12-14 08:29:20|5945.13|5945.13|5945.13|5945.13|5945.13|5945.13|5945.13|5945.13|0
1639470570000|2021-12-14 08:29:30|5944.17|5944.17|5943.16|5943.16|5944.17|5944.17|5943.16|5943.16|0
1639470590000|2021-12-14 08:29:50|5942.45|5942.45|5944.57|5944.57|5944.57|5944.57|5942.45|5942.45|0
1639470630000|2021-12-14 08:30:30|5946.24|5946.24|5949.01|5949.01|5949.01|5949.01|5946.24|5946.24|0
1639470640000|2021-12-14 08:30:40|5949.26|5949.26|5949.96|5949.96|5949.96|5949.96|5949.26|5949.26|0
1639470670000|2021-12-14 08:31:10|5948.55|5948.55|5949.96|5949.96|5949.96|5949.96|5948.55|5948.55|0
1639470680000|2021-12-14 08:31:20|5949.26|5949.26|5949.26|5949.26|5949.26|5949.26|5949.26|5949.26|0
1639470700000|2021-12-14 08:31:40|5949.96|5949.96|5949.96|5949.96|5949.96|5949.96|5949.96|5949.96|0
1639470720000|2021-12-14 08:32:00|5950.92|5950.92|5951.62|5951.62|5951.62|5951.62|5950.92|5950.92|0
1639470730000|2021-12-14 08:32:10|5951.9|5951.9|5953.15|5953.15|5953.15|5953.15|5951.9|5951.9|0
1639470800000|2021-12-14 08:33:20|5952.9|5952.9|5952.19|5952.19|5952.9|5952.9|5952.19|5952.19|0
1639470810000|2021-12-14 08:33:30|5952.9|5952.9|5952.9|5952.9|5952.9|5952.9|5952.9|5952.9|0
1639470840000|2021-12-14 08:34:00|5952.15|5952.15|5952.74|5952.74|5952.97|5952.97|5952.15|5952.15|0
1639470860000|2021-12-14 08:34:20|5952.49|5952.49|5952.49|5952.49|5952.49|5952.49|5952.49|5952.49|0
1639470880000|2021-12-14 08:34:40|5951.78|5951.78|5951.78|5951.78|5951.78|5951.78|5951.78|5951.78|0
1639470890000|2021-12-14 08:34:50|5951.66|5951.66|5951.66|5951.66|5951.66|5951.66|5951.66|5951.66|0
1639470900000|2021-12-14 08:35:00|5952.13|5952.13|5951.31|5951.31|5952.13|5952.13|5951.31|5951.31|0
1639470910000|2021-12-14 08:35:10|5951.07|5951.07|5950.36|5950.36|5951.07|5951.07|5950.36|5950.36|0
1639470950000|2021-12-14 08:35:50|5950.11|5950.11|5949.83|5949.83|5950.11|5950.11|5949.83|5949.83|0
1639470960000|2021-12-14 08:36:00|5948.48|5948.48|5948.82|5948.82|5948.82|5948.82|5948.48|5948.48|0
1639471010000|2021-12-14 08:36:50|5949.52|5949.52|5949.52|5949.52|5949.52|5949.52|5949.52|5949.52|0
1639471020000|2021-12-14 08:37:00|5950.23|5950.23|5950.23|5950.23|5950.23|5950.23|5950.23|5950.23|0
1639471050000|2021-12-14 08:37:30|5950.93|5950.93|5950.93|5950.93|5950.93|5950.93|5950.93|5950.93|0
1639471120000|2021-12-14 08:38:40|5952.1|5952.1|5952.1|5952.1|5952.1|5952.1|5952.1|5952.1|0
1639471140000|2021-12-14 08:39:00|5952.45|5952.45|5951.51|5951.51|5953.63|5953.63|5951.51|5951.51|0
1639471150000|2021-12-14 08:39:10|5951.39|5951.39|5951.39|5951.39|5951.39|5951.39|5951.39|5951.39|0
1639471160000|2021-12-14 08:39:20|5951.64|5951.64|5951.64|5951.64|5951.64|5951.64|5951.64|5951.64|0
1639471190000|2021-12-14 08:39:50|5951.98|5951.98|5954.8|5954.8|5954.8|5954.8|5951.98|5951.98|0
1639471230000|2021-12-14 08:40:30|5954.1|5954.1|5954.34|5954.34|5954.34|5954.34|5954.1|5954.1|0
1639471270000|2021-12-14 08:41:10|5954.46|5954.46|5954.58|5954.58|5954.58|5954.58|5954.46|5954.46|0
1639471290000|2021-12-14 08:41:30|5953.88|5953.88|5954.58|5954.58|5954.58|5954.58|5953.88|5953.88|0
1639471300000|2021-12-14 08:41:40|5954.33|5954.33|5954.33|5954.33|5954.33|5954.33|5954.33|5954.33|0
1639471340000|2021-12-14 08:42:20|5955.04|5955.04|5955.04|5955.04|5955.04|5955.04|5955.04|5955.04|0
1639471360000|2021-12-14 08:42:40|5954.33|5954.33|5956.09|5956.09|5956.09|5956.09|5954.33|5954.33|0
1639471380000|2021-12-14 08:43:00|5956.79|5956.79|5957.04|5957.04|5957.04|5957.04|5956.79|5956.79|0
1639471390000|2021-12-14 08:43:10|5957.51|5957.51|5957.86|5957.86|5957.86|5957.86|5957.51|5957.51|0
1639471400000|2021-12-14 08:43:20|5959.27|5959.27|5959.27|5959.27|5959.27|5959.27|5959.27|5959.27|0
1639471410000|2021-12-14 08:43:30|5958.56|5958.56|5957.15|5957.15|5958.56|5958.56|5957.15|5957.15|0
1639471440000|2021-12-14 08:44:00|5956.9|5956.9|5956.9|5956.9|5956.9|5956.9|5956.9|5956.9|0
1639471460000|2021-12-14 08:44:20|5957.15|5957.15|5957.15|5957.15|5957.15|5957.15|5957.15|5957.15|0
1639471470000|2021-12-14 08:44:30|5956.9|5956.9|5955.61|5955.61|5956.9|5956.9|5955.61|5955.61|0
1639471540000|2021-12-14 08:45:40|5956.32|5956.32|5956.8|5956.8|5957.36|5957.36|5956.32|5956.32|0
1639471550000|2021-12-14 08:45:50|5956.46|5956.46|5956.46|5956.46|5956.46|5956.46|5956.46|5956.46|0
1639471560000|2021-12-14 08:46:00|5955.76|5955.76|5955.05|5955.05|5955.76|5955.76|5955.05|5955.05|0
1639471570000|2021-12-14 08:46:10|5954.94|5954.94|5954.94|5954.94|5954.94|5954.94|5954.94|5954.94|0
1639471580000|2021-12-14 08:46:20|5955.64|5955.64|5955.64|5955.64|5955.64|5955.64|5955.64|5955.64|0
1639471650000|2021-12-14 08:47:30|5955.76|5955.76|5955.76|5955.76|5955.76|5955.76|5955.76|5955.76|0
1639471660000|2021-12-14 08:47:40|5954.55|5954.55|5954.55|5954.55|5954.55|5954.55|5954.55|5954.55|0
1639471670000|2021-12-14 08:47:50|5954.03|5954.03|5954.03|5954.03|5954.03|5954.03|5954.03|5954.03|0
1639471690000|2021-12-14 08:48:10|5954.73|5954.73|5954.73|5954.73|5954.73|5954.73|5954.73|5954.73|0
1639471710000|2021-12-14 08:48:30|5954.98|5954.98|5954.98|5954.98|5954.98|5954.98|5954.98|5954.98|0
1639471720000|2021-12-14 08:48:40|5955.69|5955.69|5955.69|5955.69|5955.69|5955.69|5955.69|5955.69|0
1639471740000|2021-12-14 08:49:00|5954.98|5954.98|5954.98|5954.98|5954.98|5954.98|5954.98|5954.98|0
1639471770000|2021-12-14 08:49:30|5955.69|5955.69|5955.44|5955.44|5955.69|5955.69|5955.44|5955.44|0
1639471830000|2021-12-14 08:50:30|5955.16|5955.16|5954.45|5954.45|5955.16|5955.16|5954.11|5954.11|0
1639471860000|2021-12-14 08:51:00|5954.7|5954.7|5954.7|5954.7|5954.7|5954.7|5954.7|5954.7|0
1639471880000|2021-12-14 08:51:20|5954.95|5954.95|5954.95|5954.95|5954.95|5954.95|5954.95|5954.95|0
1639471910000|2021-12-14 08:51:50|5956.7|5956.7|5958.11|5958.11|5958.11|5958.11|5956.7|5956.7|0
1639471920000|2021-12-14 08:52:00|5958.82|5958.82|5959.07|5959.07|5959.07|5959.07|5958.82|5958.82|0
1639471950000|2021-12-14 08:52:30|5959.77|5959.77|5956.95|5956.95|5959.77|5959.77|5956.95|5956.95|0
1639471960000|2021-12-14 08:52:40|5958.36|5958.36|5958.36|5958.36|5958.36|5958.36|5958.36|5958.36|0
1639471970000|2021-12-14 08:52:50|5957.66|5957.66|5957.66|5957.66|5957.66|5957.66|5957.66|5957.66|0
1639471980000|2021-12-14 08:53:00|5956.24|5956.24|5956.95|5956.95|5956.95|5956.95|5956.24|5956.24|0
1639472000000|2021-12-14 08:53:20|5956.24|5956.24|5955.07|5955.07|5956.24|5956.24|5955.07|5955.07|0
1639472010000|2021-12-14 08:53:30|5954.82|5954.82|5954.82|5954.82|5954.82|5954.82|5954.82|5954.82|0
1639472020000|2021-12-14 08:53:40|5954.94|5954.94|5954.94|5954.94|5954.94|5954.94|5954.94|5954.94|0
1639472030000|2021-12-14 08:53:50|5954.23|5954.23|5952.11|5952.11|5954.23|5954.23|5952.11|5952.11|0
1639472040000|2021-12-14 08:54:00|5951.87|5951.87|5950.48|5950.48|5951.87|5951.87|5950.48|5950.48|0
1639472050000|2021-12-14 08:54:10|5949.78|5949.78|5949.78|5949.78|5949.78|5949.78|5949.78|5949.78|0
1639472060000|2021-12-14 08:54:20|5949.5|5949.5|5949.5|5949.5|5949.5|5949.5|5949.5|5949.5|0
1639472100000|2021-12-14 08:55:00|5949|5949|5949|5949|5949|5949|5949|5949|0
1639472120000|2021-12-14 08:55:20|5948.29|5948.29|5950.41|5950.41|5950.41|5950.41|5948.29|5948.29|0
1639472150000|2021-12-14 08:55:50|5949.73|5949.73|5949.73|5949.73|5949.73|5949.73|5949.73|5949.73|0
1639472230000|2021-12-14 08:57:10|5950.44|5950.44|5952.56|5952.56|5952.56|5952.56|5950.44|5950.44|0
1639472250000|2021-12-14 08:57:30|5951.85|5951.85|5951.85|5951.85|5951.85|5951.85|5951.85|5951.85|0
1639472260000|2021-12-14 08:57:40|5951.15|5951.15|5951.15|5951.15|5951.15|5951.15|5951.15|5951.15|0
1639472270000|2021-12-14 08:57:50|5950.9|5950.9|5950.9|5950.9|5950.9|5950.9|5950.9|5950.9|0
1639472280000|2021-12-14 08:58:00|5950.19|5950.19|5949.94|5949.94|5950.19|5950.19|5949.94|5949.94|0
1639472290000|2021-12-14 08:58:10|5949.24|5949.24|5949.24|5949.24|5949.24|5949.24|5949.24|5949.24|0
1639472320000|2021-12-14 08:58:40|5948.9|5948.9|5948.9|5948.9|5948.9|5948.9|5948.9|5948.9|0
1639472350000|2021-12-14 08:59:10|5947.49|5947.49|5947.49|5947.49|5947.49|5947.49|5947.49|5947.49|0
1639472360000|2021-12-14 08:59:20|5946.78|5946.78|5946.78|5946.78|5946.78|5946.78|5946.78|5946.78|0
1639472370000|2021-12-14 08:59:30|5946.53|5946.53|5946.53|5946.53|5946.53|5946.53|5946.53|5946.53|0
1639472390000|2021-12-14 08:59:50|5946.28|5946.28|5946.78|5946.78|5946.78|5946.78|5946.28|5946.28|0
1639472400000|2021-12-14 09:00:00|5947.49|5947.49|5947.73|5947.73|5947.73|5947.73|5947.49|5947.49|0
1639472440000|2021-12-14 09:00:40|5947.97|5947.97|5947.97|5947.97|5947.97|5947.97|5947.97|5947.97|0
1639472460000|2021-12-14 09:01:00|5947.85|5947.85|5947.85|5947.85|5947.85|5947.85|5947.85|5947.85|0
1639472510000|2021-12-14 09:01:50|5947.88|5947.88|5947.88|5947.88|5947.88|5947.88|5947.88|5947.88|0
1639472530000|2021-12-14 09:02:10|5949.29|5949.29|5949.29|5949.29|5949.29|5949.29|5949.29|5949.29|0
1639472560000|2021-12-14 09:02:40|5950.99|5950.99|5950.99|5950.99|5950.99|5950.99|5950.99|5950.99|0
1639472610000|2021-12-14 09:03:30|5951.48|5951.48|5951.48|5951.48|5951.48|5951.48|5951.48|5951.48|0
1639472650000|2021-12-14 09:04:10|5951.13|5951.13|5951.25|5951.25|5951.25|5951.25|5951.13|5951.13|0
1639472660000|2021-12-14 09:04:20|5949.84|5949.84|5949.84|5949.84|5949.84|5949.84|5949.84|5949.84|0
1639472670000|2021-12-14 09:04:30|5949.49|5949.49|5949.72|5949.72|5949.72|5949.72|5949.49|5949.49|0
1639472720000|2021-12-14 09:05:20|5950.43|5950.43|5950.43|5950.43|5950.43|5950.43|5950.43|5950.43|0
1639472730000|2021-12-14 09:05:30|5949.07|5949.07|5949.07|5949.07|5949.07|5949.07|5949.07|5949.07|0
1639472740000|2021-12-14 09:05:40|5949.66|5949.66|5949.66|5949.66|5949.66|5949.66|5949.66|5949.66|0
1639472760000|2021-12-14 09:06:00|5950|5950|5950|5950|5950|5950|5950|5950|0
1639472770000|2021-12-14 09:06:10|5950.7|5950.7|5950.7|5950.7|5950.7|5950.7|5950.7|5950.7|0
1639472780000|2021-12-14 09:06:20|5950.36|5950.36|5950.48|5950.48|5950.48|5950.48|5950.36|5950.36|0
1639472830000|2021-12-14 09:07:10|5951.19|5951.19|5951.19|5951.19|5951.19|5951.19|5951.19|5951.19|0
1639472840000|2021-12-14 09:07:20|5951.89|5951.89|5951.89|5951.89|5951.89|5951.89|5951.77|5951.77|0
1639472850000|2021-12-14 09:07:30|5952.14|5952.14|5952.95|5952.95|5952.95|5952.95|5952.14|5952.14|0
1639472920000|2021-12-14 09:08:40|5953.29|5953.29|5954.11|5954.11|5954.7|5954.7|5953.29|5953.29|0
1639472930000|2021-12-14 09:08:50|5953.4|5953.4|5953.12|5953.12|5953.4|5953.4|5953.12|5953.12|0
1639472960000|2021-12-14 09:09:20|5952.42|5952.42|5952.42|5952.42|5952.42|5952.42|5951.71|5951.71|0
1639472970000|2021-12-14 09:09:30|5951.01|5951.01|5951.01|5951.01|5951.01|5951.01|5950.3|5950.3|0
1639472980000|2021-12-14 09:09:40|5950.3|5950.3|5949.8|5949.8|5950.3|5950.3|5949.8|5949.8|0
1639472990000|2021-12-14 09:09:50|5949.46|5949.46|5948.88|5948.88|5949.46|5949.46|5948.88|5948.88|0
1639473010000|2021-12-14 09:10:10|5949.58|5949.58|5948.88|5948.88|5949.58|5949.58|5948.88|5948.88|0
1639473030000|2021-12-14 09:10:30|5948.63|5948.63|5948.63|5948.63|5948.63|5948.63|5948.63|5948.63|0
1639473060000|2021-12-14 09:11:00|5949.33|5949.33|5949.33|5949.33|5949.33|5949.33|5949.33|5949.33|0
1639473140000|2021-12-14 09:12:20|5948.63|5948.63|5948.63|5948.63|5948.63|5948.63|5948.63|5948.63|0
1639473170000|2021-12-14 09:12:50|5947.92|5947.92|5947.1|5947.1|5947.92|5947.92|5947.1|5947.1|0
1639473180000|2021-12-14 09:13:00|5948.11|5948.11|5947.16|5947.16|5948.11|5948.11|5947.16|5947.16|0
1639473190000|2021-12-14 09:13:10|5946.48|5946.48|5946.48|5946.48|5946.48|5946.48|5946.48|5946.48|0
1639473210000|2021-12-14 09:13:30|5946.23|5946.23|5946.23|5946.23|5946.23|5946.23|5946.23|5946.23|0
1639473220000|2021-12-14 09:13:40|5946.94|5946.94|5947.28|5947.28|5947.28|5947.28|5946.94|5946.94|0
1639473270000|2021-12-14 09:14:30|5947.98|5947.98|5947.98|5947.98|5947.98|5947.98|5947.98|5947.98|0
1639473290000|2021-12-14 09:14:50|5948.69|5948.69|5949.37|5949.37|5949.37|5949.37|5948.69|5948.69|0
1639473310000|2021-12-14 09:15:10|5949.48|5949.48|5949.6|5949.6|5949.6|5949.6|5949.48|5949.48|0
1639473320000|2021-12-14 09:15:20|5950.31|5950.31|5950.31|5950.31|5950.31|5950.31|5950.31|5950.31|0
1639473360000|2021-12-14 09:16:00|5950.06|5950.06|5949.81|5949.81|5950.06|5950.06|5949.81|5949.81|0
1639473370000|2021-12-14 09:16:10|5949.28|5949.28|5949.03|5949.03|5949.28|5949.28|5949.03|5949.03|0
1639473400000|2021-12-14 09:16:40|5948.33|5948.33|5948.33|5948.33|5948.33|5948.33|5948.33|5948.33|0
1639473410000|2021-12-14 09:16:50|5947.99|5947.99|5947.99|5947.99|5947.99|5947.99|5947.99|5947.99|0
1639473420000|2021-12-14 09:17:00|5947.74|5947.74|5947.74|5947.74|5947.74|5947.74|5947.74|5947.74|0
1639473440000|2021-12-14 09:17:20|5947.03|5947.03|5946.33|5946.33|5947.03|5947.03|5946.33|5946.33|0
1639473450000|2021-12-14 09:17:30|5946.82|5946.82|5947.07|5947.07|5947.07|5947.07|5946.82|5946.82|0
1639473490000|2021-12-14 09:18:10|5946.39|5946.39|5946.64|5946.64|5947.35|5947.35|5946.39|5946.39|0
1639473500000|2021-12-14 09:18:20|5945.94|5945.94|5945.94|5945.94|5945.94|5945.94|5945.94|5945.94|0
1639473540000|2021-12-14 09:19:00|5947.35|5947.35|5947.35|5947.35|5947.35|5947.35|5947.35|5947.35|0
1639473560000|2021-12-14 09:19:20|5946.64|5946.64|5946.64|5946.64|5946.64|5946.64|5946.64|5946.64|0
1639473580000|2021-12-14 09:19:40|5946.15|5946.15|5946.15|5946.15|5946.15|5946.15|5946.15|5946.15|0
1639473590000|2021-12-14 09:19:50|5945.44|5945.44|5943.32|5943.32|5945.44|5945.44|5943.32|5943.32|0
1639473600000|2021-12-14 09:20:00|5943.66|5943.66|5943.66|5943.66|5943.66|5943.66|5943.66|5943.66|0
1639473620000|2021-12-14 09:20:20|5943.41|5943.41|5943.41|5943.41|5943.41|5943.41|5943.41|5943.41|0
1639473640000|2021-12-14 09:20:40|5943.16|5943.16|5942.92|5942.92|5943.16|5943.16|5942.92|5942.92|0
1639473650000|2021-12-14 09:20:50|5942.67|5942.67|5942.67|5942.67|5942.67|5942.67|5942.67|5942.67|0
1639473660000|2021-12-14 09:21:00|5942.42|5942.42|5942.14|5942.14|5942.42|5942.42|5942.14|5942.14|0
1639473670000|2021-12-14 09:21:10|5941.8|5941.8|5941.8|5941.8|5941.8|5941.8|5941.8|5941.8|0
1639473700000|2021-12-14 09:21:40|5942.05|5942.05|5942.05|5942.05|5942.05|5942.05|5942.05|5942.05|0
1639473740000|2021-12-14 09:22:20|5941.58|5941.58|5939.79|5939.79|5941.58|5941.58|5939.09|5939.09|0
1639473780000|2021-12-14 09:23:00|5938.38|5938.38|5938.38|5938.38|5938.38|5938.38|5938.38|5938.38|0
1639473790000|2021-12-14 09:23:10|5939.09|5939.09|5940.5|5940.5|5940.5|5940.5|5939.09|5939.09|0
1639473840000|2021-12-14 09:24:00|5940.22|5940.22|5940.22|5940.22|5940.22|5940.22|5940.22|5940.22|0
1639473860000|2021-12-14 09:24:20|5940.1|5940.1|5940.1|5940.1|5940.1|5940.1|5940.1|5940.1|0
1639473900000|2021-12-14 09:25:00|5939.86|5939.86|5939.86|5939.86|5939.86|5939.86|5939.86|5939.86|0
1639473950000|2021-12-14 09:25:50|5940.56|5940.56|5940.56|5940.56|5940.56|5940.56|5940.56|5940.56|0
1639473980000|2021-12-14 09:26:20|5939.21|5939.21|5939.21|5939.21|5939.21|5939.21|5939.21|5939.21|0
1639474000000|2021-12-14 09:26:40|5940.16|5940.16|5940.16|5940.16|5940.16|5940.16|5940.16|5940.16|0
1639474030000|2021-12-14 09:27:10|5939.93|5939.93|5939.93|5939.93|5939.93|5939.93|5939.93|5939.93|0
1639474050000|2021-12-14 09:27:30|5939.22|5939.22|5938.97|5938.97|5939.22|5939.22|5938.97|5938.97|0
1639474070000|2021-12-14 09:27:50|5938.27|5938.27|5938.27|5938.27|5938.27|5938.27|5938.27|5938.27|0
1639474080000|2021-12-14 09:28:00|5937.93|5937.93|5937.93|5937.93|5937.93|5937.93|5937.93|5937.93|0
1639474100000|2021-12-14 09:28:20|5937.81|5937.81|5937.81|5937.81|5937.81|5937.81|5937.81|5937.81|0
1639474130000|2021-12-14 09:28:50|5938.15|5938.15|5937.81|5937.81|5938.15|5938.15|5937.81|5937.81|0
1639474140000|2021-12-14 09:29:00|5938.49|5938.49|5938.49|5938.49|5938.49|5938.49|5938.49|5938.49|0
1639474200000|2021-12-14 09:30:00|5938.15|5938.15|5938.15|5938.15|5938.15|5938.15|5938.15|5938.15|0
1639474220000|2021-12-14 09:30:20|5937.44|5937.44|5937.44|5937.44|5937.44|5937.44|5937.44|5937.44|0
1639474230000|2021-12-14 09:30:30|5939.81|5939.81|5939.81|5939.81|5939.81|5939.81|5939.81|5939.81|0
1639474260000|2021-12-14 09:31:00|5940.52|5940.52|5940.52|5940.52|5940.52|5940.52|5940.52|5940.52|0
1639474270000|2021-12-14 09:31:10|5941.72|5941.72|5941.72|5941.72|5941.72|5941.72|5941.72|5941.72|0
1639474350000|2021-12-14 09:32:30|5941.02|5941.02|5941.02|5941.02|5941.02|5941.02|5941.02|5941.02|0
1639474440000|2021-12-14 09:34:00|5941.72|5941.72|5941.72|5941.72|5941.72|5941.72|5941.72|5941.72|0
1639474500000|2021-12-14 09:35:00|5941.02|5941.02|5940.31|5940.31|5941.02|5941.02|5940.31|5940.31|0
1639474520000|2021-12-14 09:35:20|5941.02|5941.02|5941.02|5941.02|5941.02|5941.02|5941.02|5941.02|0
1639474660000|2021-12-14 09:37:40|5940.68|5940.68|5940.34|5940.34|5940.68|5940.68|5940.34|5940.34|0
1639474720000|2021-12-14 09:38:40|5939.63|5939.63|5939.63|5939.63|5939.63|5939.63|5939.63|5939.63|0
1639474740000|2021-12-14 09:39:00|5940.31|5940.31|5941.02|5941.02|5941.02|5941.02|5940.31|5940.31|0
1639474750000|2021-12-14 09:39:10|5941.35|5941.35|5941.35|5941.35|5941.69|5941.69|5941.35|5941.35|0
1639474790000|2021-12-14 09:39:50|5941.63|5941.63|5941.63|5941.63|5941.63|5941.63|5941.63|5941.63|0
1639474810000|2021-12-14 09:40:10|5941.28|5941.28|5941.4|5941.4|5941.4|5941.4|5941.28|5941.28|0
1639474910000|2021-12-14 09:41:50|5942.11|5942.11|5942.11|5942.11|5942.11|5942.11|5942.11|5942.11|0
1639474920000|2021-12-14 09:42:00|5942.81|5942.81|5942.81|5942.81|5942.81|5942.81|5942.81|5942.81|0
1639474930000|2021-12-14 09:42:10|5943.52|5943.52|5943.52|5943.52|5943.52|5943.52|5943.52|5943.52|0
1639474970000|2021-12-14 09:42:50|5943.77|5943.77|5945.5|5945.5|5946.18|5946.18|5943.77|5943.77|0
1639474980000|2021-12-14 09:43:00|5945.61|5945.61|5944.91|5944.91|5945.61|5945.61|5944.91|5944.91|0
1639475010000|2021-12-14 09:43:30|5945.61|5945.61|5946.14|5946.14|5946.14|5946.14|5945.61|5945.61|0
1639475020000|2021-12-14 09:43:40|5946.85|5946.85|5946.85|5946.85|5947.55|5947.55|5946.14|5946.14|0
1639475070000|2021-12-14 09:44:30|5947.55|5947.55|5947.55|5947.55|5947.55|5947.55|5947.55|5947.55|0
1639475090000|2021-12-14 09:44:50|5947.32|5947.32|5947.44|5947.44|5947.44|5947.44|5947.32|5947.32|0
1639475100000|2021-12-14 09:45:00|5947.16|5947.16|5945.63|5945.63|5947.16|5947.16|5945.63|5945.63|0
1639475130000|2021-12-14 09:45:30|5945.75|5945.75|5945.86|5945.86|5945.86|5945.86|5945.75|5945.75|0
1639475140000|2021-12-14 09:45:40|5945.75|5945.75|5947.16|5947.16|5947.16|5947.16|5945.75|5945.75|0
1639475170000|2021-12-14 09:46:10|5947.86|5947.86|5948.57|5948.57|5948.57|5948.57|5947.86|5947.86|0
1639475190000|2021-12-14 09:46:30|5948.45|5948.45|5948.45|5948.45|5948.45|5948.45|5948.45|5948.45|0
1639475210000|2021-12-14 09:46:50|5949.2|5949.2|5949.2|5949.2|5949.2|5949.2|5949.2|5949.2|0
1639475230000|2021-12-14 09:47:10|5948.49|5948.49|5948.21|5948.21|5948.49|5948.49|5948.21|5948.21|0
1639475290000|2021-12-14 09:48:10|5949.63|5949.63|5949.63|5949.63|5949.63|5949.63|5949.63|5949.63|0
1639475300000|2021-12-14 09:48:20|5950.33|5950.33|5951.72|5951.72|5951.72|5951.72|5950.33|5950.33|0
1639475380000|2021-12-14 09:49:40|5951.63|5951.63|5950.92|5950.92|5951.63|5951.63|5950.92|5950.92|0
1639475400000|2021-12-14 09:50:00|5951.15|5951.15|5951.62|5951.62|5951.62|5951.62|5951.15|5951.15|0
1639475410000|2021-12-14 09:50:10|5951.51|5951.51|5951.23|5951.23|5951.51|5951.51|5951.23|5951.23|0
1639475420000|2021-12-14 09:50:20|5951.58|5951.58|5951.7|5951.7|5951.7|5951.7|5951.58|5951.58|0
1639475440000|2021-12-14 09:50:40|5950.99|5950.99|5950.99|5950.99|5950.99|5950.99|5950.99|5950.99|0
1639475450000|2021-12-14 09:50:50|5950.29|5950.29|5950.29|5950.29|5950.29|5950.29|5950.29|5950.29|0
1639475480000|2021-12-14 09:51:20|5950.99|5950.99|5950.29|5950.29|5950.99|5950.99|5950.29|5950.29|0
1639475500000|2021-12-14 09:51:40|5950.04|5950.04|5950.29|5950.29|5950.29|5950.29|5950.04|5950.04|0
1639475520000|2021-12-14 09:52:00|5950.99|5950.99|5950.99|5950.99|5950.99|5950.99|5950.99|5950.99|0
1639475540000|2021-12-14 09:52:20|5950.76|5950.76|5950.76|5950.76|5950.76|5950.76|5950.76|5950.76|0
1639475590000|2021-12-14 09:53:10|5950.05|5950.05|5950.05|5950.05|5950.05|5950.05|5950.05|5950.05|0
1639475600000|2021-12-14 09:53:20|5950.39|5950.39|5949.68|5949.68|5950.39|5950.39|5949.68|5949.68|0
1639475610000|2021-12-14 09:53:30|5948.98|5948.98|5948.98|5948.98|5948.98|5948.98|5948.98|5948.98|0
1639475620000|2021-12-14 09:53:40|5948.7|5948.7|5948.7|5948.7|5948.7|5948.7|5948.7|5948.7|0
1639475660000|2021-12-14 09:54:20|5948.45|5948.45|5947.75|5947.75|5948.45|5948.45|5947.75|5947.75|0
1639475680000|2021-12-14 09:54:40|5947.04|5947.04|5946.33|5946.33|5947.04|5947.04|5946.33|5946.33|0
1639475730000|2021-12-14 09:55:30|5947.75|5947.75|5947.75|5947.75|5947.75|5947.75|5947.75|5947.75|0
1639475750000|2021-12-14 09:55:50|5947.04|5947.04|5947.04|5947.04|5947.04|5947.04|5947.04|5947.04|0
1639475830000|2021-12-14 09:57:10|5947.27|5947.27|5947.98|5947.98|5947.98|5947.98|5947.27|5947.27|0
1639475840000|2021-12-14 09:57:20|5947.27|5947.27|5947.27|5947.27|5947.27|5947.27|5947.27|5947.27|0
1639475900000|2021-12-14 09:58:20|5946.57|5946.57|5946.57|5946.57|5946.57|5946.57|5946.57|5946.57|0
1639475950000|2021-12-14 09:59:10|5946.23|5946.23|5946.93|5946.93|5946.93|5946.93|5946.23|5946.23|0
1639475980000|2021-12-14 09:59:40|5945.52|5945.52|5945.52|5945.52|5945.52|5945.52|5945.52|5945.52|0
1639475990000|2021-12-14 09:59:50|5945.68|5945.68|5945.45|5945.45|5945.68|5945.68|5945.45|5945.45|0
1639476000000|2021-12-14 10:00:00|5946.16|5946.16|5946.16|5946.16|5946.16|5946.16|5946.16|5946.16|0
1639476020000|2021-12-14 10:00:20|5946.86|5946.86|5946.86|5946.86|5946.86|5946.86|5946.86|5946.86|0
1639476030000|2021-12-14 10:00:30|5946.98|5946.98|5946.98|5946.98|5946.98|5946.98|5946.98|5946.98|0
1639476090000|2021-12-14 10:01:30|5948.33|5948.33|5949.2|5949.2|5949.2|5949.2|5948.33|5948.33|0
1639476100000|2021-12-14 10:01:40|5948.85|5948.85|5949.35|5949.35|5949.35|5949.35|5948.85|5948.85|0
1639476120000|2021-12-14 10:02:00|5949.01|5949.01|5948.67|5948.67|5949.01|5949.01|5948.67|5948.67|0
1639476130000|2021-12-14 10:02:10|5949.01|5949.01|5947.96|5947.96|5949.01|5949.01|5947.96|5947.96|0
1639476200000|2021-12-14 10:03:20|5948.67|5948.67|5948.67|5948.67|5948.67|5948.67|5948.67|5948.67|0
1639476230000|2021-12-14 10:03:50|5947.96|5947.96|5947.96|5947.96|5947.96|5947.96|5947.96|5947.96|0
1639476290000|2021-12-14 10:04:50|5947.72|5947.72|5947.72|5947.72|5947.72|5947.72|5947.72|5947.72|0
1639476300000|2021-12-14 10:05:00|5947.38|5947.38|5947.38|5947.38|5947.38|5947.38|5947.38|5947.38|0
1639476310000|2021-12-14 10:05:10|5947.13|5947.13|5947.13|5947.13|5947.13|5947.13|5947.13|5947.13|0
1639476320000|2021-12-14 10:05:20|5947.47|5947.47|5947.47|5947.47|5947.47|5947.47|5947.47|5947.47|0
1639476350000|2021-12-14 10:05:50|5947.13|5947.13|5947.13|5947.13|5947.13|5947.13|5947.13|5947.13|0
1639476360000|2021-12-14 10:06:00|5947.47|5947.47|5946.45|5946.45|5947.47|5947.47|5946.42|5946.42|0
1639476380000|2021-12-14 10:06:20|5945.67|5945.67|5945.67|5945.67|5945.67|5945.67|5945.67|5945.67|0
1639476400000|2021-12-14 10:06:40|5945.34|5945.34|5945.34|5945.34|5945.34|5945.34|5945.34|5945.34|0
1639476440000|2021-12-14 10:07:20|5945.61|5945.61|5945.61|5945.61|5945.61|5945.61|5945.61|5945.61|0
1639476490000|2021-12-14 10:08:10|5945.38|5945.38|5945.38|5945.38|5945.38|5945.38|5945.38|5945.38|0
1639476550000|2021-12-14 10:09:10|5945.72|5945.72|5945.72|5945.72|5945.72|5945.72|5945.72|5945.72|0
1639476560000|2021-12-14 10:09:20|5946.43|5946.43|5946.43|5946.43|5946.43|5946.43|5946.43|5946.43|0
1639476580000|2021-12-14 10:09:40|5945.72|5945.72|5945.84|5945.84|5945.95|5945.95|5945.72|5945.72|0
1639476590000|2021-12-14 10:09:50|5946.54|5946.54|5946.92|5946.92|5947.04|5947.04|5946.54|5946.54|0
1639476740000|2021-12-14 10:12:20|5946.22|5946.22|5946.22|5946.22|5946.22|5946.22|5946.22|5946.22|0
1639476750000|2021-12-14 10:12:30|5946.1|5946.1|5946.1|5946.1|5946.1|5946.1|5946.1|5946.1|0
1639476760000|2021-12-14 10:12:40|5946.81|5946.81|5946.65|5946.65|5947.14|5947.14|5946.65|5946.65|0
1639476840000|2021-12-14 10:14:00|5947.35|5947.35|5947.35|5947.35|5947.35|5947.35|5947.35|5947.35|0
1639476850000|2021-12-14 10:14:10|5948.06|5948.06|5948.06|5948.06|5948.06|5948.06|5948.06|5948.06|0
1639476880000|2021-12-14 10:14:40|5948.18|5948.18|5948.85|5948.85|5948.85|5948.85|5948.18|5948.18|0
1639476900000|2021-12-14 10:15:00|5948.52|5948.52|5948.52|5948.52|5948.52|5948.52|5948.52|5948.52|0
1639476940000|2021-12-14 10:15:40|5948.18|5948.18|5946.88|5946.88|5948.18|5948.18|5946.88|5946.88|0
1639476980000|2021-12-14 10:16:20|5947.59|5947.59|5947.59|5947.59|5947.59|5947.59|5947.59|5947.59|0
1639476990000|2021-12-14 10:16:30|5947.82|5947.82|5947.82|5947.82|5947.82|5947.82|5947.82|5947.82|0
1639477010000|2021-12-14 10:16:50|5948.53|5948.53|5948.53|5948.53|5948.53|5948.53|5948.53|5948.53|0
1639477020000|2021-12-14 10:17:00|5947.82|5947.82|5947.82|5947.82|5947.82|5947.82|5947.82|5947.82|0
1639477060000|2021-12-14 10:17:40|5947.94|5947.94|5947.94|5947.94|5947.94|5947.94|5947.94|5947.94|0
1639477150000|2021-12-14 10:19:10|5948.44|5948.44|5949.85|5949.85|5949.85|5949.85|5948.44|5948.44|0
1639477160000|2021-12-14 10:19:20|5950.1|5950.1|5950.1|5950.1|5950.1|5950.1|5950.1|5950.1|0
1639477190000|2021-12-14 10:19:50|5950.33|5950.33|5950.33|5950.33|5950.33|5950.33|5950.33|5950.33|0
1639477200000|2021-12-14 10:20:00|5951.01|5951.01|5951.71|5951.71|5951.71|5951.71|5951.01|5951.01|0
1639477270000|2021-12-14 10:21:10|5951.99|5951.99|5952.23|5952.23|5952.23|5952.23|5951.99|5951.99|0
1639477380000|2021-12-14 10:23:00|5952.34|5952.34|5952.34|5952.34|5952.34|5952.34|5952.34|5952.34|0
1639477400000|2021-12-14 10:23:20|5951.64|5951.64|5952.23|5952.23|5952.34|5952.34|5951.64|5951.64|0
1639477410000|2021-12-14 10:23:30|5951.52|5951.52|5951.52|5951.52|5951.52|5951.52|5951.52|5951.52|0
1639477440000|2021-12-14 10:24:00|5951.18|5951.18|5950.84|5950.84|5951.18|5951.18|5950.84|5950.84|0
1639477460000|2021-12-14 10:24:20|5951.55|5951.55|5951.55|5951.55|5951.55|5951.55|5951.55|5951.55|0
1639477490000|2021-12-14 10:24:50|5951.8|5951.8|5951.09|5951.09|5951.8|5951.8|5951.09|5951.09|0
1639477550000|2021-12-14 10:25:50|5950.39|5950.39|5950.39|5950.39|5950.39|5950.39|5950.39|5950.39|0
1639477570000|2021-12-14 10:26:10|5950.11|5950.11|5950.11|5950.11|5950.11|5950.11|5950.11|5950.11|0
1639477590000|2021-12-14 10:26:30|5949.86|5949.86|5948.9|5948.9|5949.86|5949.86|5948.9|5948.9|0
1639477630000|2021-12-14 10:27:10|5949.02|5949.02|5949.02|5949.02|5949.02|5949.02|5949.02|5949.02|0
1639477650000|2021-12-14 10:27:30|5948.68|5948.68|5948.68|5948.68|5948.68|5948.68|5948.68|5948.68|0
1639477680000|2021-12-14 10:28:00|5949.3|5949.3|5950.01|5950.01|5950.01|5950.01|5949.3|5949.3|0
1639477770000|2021-12-14 10:29:30|5949.89|5949.89|5949.89|5949.89|5949.89|5949.89|5949.89|5949.89|0
1639477800000|2021-12-14 10:30:00|5950.01|5950.01|5950.01|5950.01|5950.01|5950.01|5950.01|5950.01|0
1639477900000|2021-12-14 10:31:40|5950.71|5950.71|5950.71|5950.71|5950.71|5950.71|5950.71|5950.71|0
1639477910000|2021-12-14 10:31:50|5950.99|5950.99|5951.24|5951.24|5951.24|5951.24|5950.99|5950.99|0
1639477950000|2021-12-14 10:32:30|5951.94|5951.94|5951.94|5951.94|5951.94|5951.94|5951.94|5951.94|0
1639478020000|2021-12-14 10:33:40|5951.24|5951.24|5950.53|5950.53|5951.24|5951.24|5950.53|5950.53|0
1639478060000|2021-12-14 10:34:20|5951.24|5951.24|5951.24|5951.24|5951.24|5951.24|5951.24|5951.24|0
1639478130000|2021-12-14 10:35:30|5951.94|5951.94|5952.46|5952.46|5952.46|5952.46|5951.94|5951.94|0
1639478150000|2021-12-14 10:35:50|5953.16|5953.16|5953.16|5953.16|5953.16|5953.16|5953.16|5953.16|0
1639478220000|2021-12-14 10:37:00|5953.87|5953.87|5953.87|5953.87|5953.87|5953.87|5953.87|5953.87|0
1639478230000|2021-12-14 10:37:10|5954.21|5954.21|5954.21|5954.21|5954.21|5954.21|5954.21|5954.21|0
1639478250000|2021-12-14 10:37:30|5954.91|5954.91|5954.91|5954.91|5954.91|5954.91|5954.91|5954.91|0
1639478360000|2021-12-14 10:39:20|5955.16|5955.16|5955.87|5955.87|5955.87|5955.87|5955.16|5955.16|0
1639478550000|2021-12-14 10:42:30|5956.57|5956.57|5956.57|5956.57|5956.57|5956.57|5956.57|5956.57|0
1639478590000|2021-12-14 10:43:10|5955.87|5955.87|5955.87|5955.87|5955.87|5955.87|5955.87|5955.87|0
1639478600000|2021-12-14 10:43:20|5956.57|5956.57|5956.57|5956.57|5956.57|5956.57|5956.57|5956.57|0
1639478700000|2021-12-14 10:45:00|5957.28|5957.28|5957.4|5957.4|5957.4|5957.4|5957.28|5957.28|0
1639478710000|2021-12-14 10:45:10|5955.99|5955.99|5955.28|5955.28|5955.99|5955.99|5955.28|5955.28|0
1639478760000|2021-12-14 10:46:00|5953.87|5953.87|5953.87|5953.87|5953.87|5953.87|5953.87|5953.87|0
1639478800000|2021-12-14 10:46:40|5953.53|5953.53|5953.53|5953.53|5953.53|5953.53|5953.53|5953.53|0
1639478810000|2021-12-14 10:46:50|5954.23|5954.23|5954.23|5954.23|5954.23|5954.23|5954.23|5954.23|0
1639478820000|2021-12-14 10:47:00|5954.47|5954.47|5954.47|5954.47|5954.47|5954.47|5954.47|5954.47|0
1639478830000|2021-12-14 10:47:10|5954.23|5954.23|5954.35|5954.35|5954.35|5954.35|5954.23|5954.23|0
1639478880000|2021-12-14 10:48:00|5954.69|5954.69|5954.69|5954.69|5954.69|5954.69|5954.69|5954.69|0
1639478900000|2021-12-14 10:48:20|5954.57|5954.57|5954.57|5954.57|5954.57|5954.57|5954.57|5954.57|0
1639478960000|2021-12-14 10:49:20|5953.16|5953.16|5953.16|5953.16|5953.16|5953.16|5953.16|5953.16|0
1639479040000|2021-12-14 10:50:40|5953.41|5953.41|5953.41|5953.41|5953.41|5953.41|5953.41|5953.41|0
1639479090000|2021-12-14 10:51:30|5952.7|5952.7|5952.34|5952.34|5952.7|5952.7|5952.34|5952.34|0
1639479170000|2021-12-14 10:52:50|5952.59|5952.59|5952.84|5952.84|5952.84|5952.84|5952.59|5952.59|0
1639479220000|2021-12-14 10:53:40|5953.09|5953.09|5952.97|5952.97|5953.09|5953.09|5952.97|5952.97|0
1639479230000|2021-12-14 10:53:50|5952.85|5952.85|5952.85|5952.85|5952.85|5952.85|5952.85|5952.85|0
1639479290000|2021-12-14 10:54:50|5952.73|5952.73|5952.73|5952.73|5952.73|5952.73|5952.73|5952.73|0
1639479310000|2021-12-14 10:55:10|5952.4|5952.4|5952.4|5952.4|5952.4|5952.4|5952.4|5952.4|0
1639479380000|2021-12-14 10:56:20|5952.73|5952.73|5952.62|5952.62|5952.73|5952.73|5952.62|5952.62|0
1639479420000|2021-12-14 10:57:00|5953.32|5953.32|5953.32|5953.32|5953.32|5953.32|5953.32|5953.32|0
1639479440000|2021-12-14 10:57:20|5954.03|5954.03|5954.03|5954.03|5954.03|5954.03|5954.03|5954.03|0
1639479480000|2021-12-14 10:58:00|5954.74|5954.74|5954.74|5954.74|5954.74|5954.74|5954.74|5954.74|0
1639479490000|2021-12-14 10:58:10|5954.98|5954.98|5954.98|5954.98|5954.98|5954.98|5954.98|5954.98|0
1639479500000|2021-12-14 10:58:20|5955.69|5955.69|5955.81|5955.81|5955.81|5955.81|5955.69|5955.69|0
1639479520000|2021-12-14 10:58:40|5956.15|5956.15|5956.49|5956.49|5956.49|5956.49|5956.15|5956.15|0
1639479610000|2021-12-14 11:00:10|5956.6|5956.6|5956.49|5956.49|5956.6|5956.6|5956.49|5956.49|0
1639479630000|2021-12-14 11:00:30|5956.6|5956.6|5956.6|5956.6|5956.6|5956.6|5956.6|5956.6|0
1639479670000|2021-12-14 11:01:10|5956.85|5956.85|5957.1|5957.1|5957.1|5957.1|5956.85|5956.85|0
1639479690000|2021-12-14 11:01:30|5958.51|5958.51|5958.51|5958.51|5958.51|5958.51|5958.51|5958.51|0
1639479700000|2021-12-14 11:01:40|5958.63|5958.63|5958.63|5958.63|5958.63|5958.63|5958.63|5958.63|0
1639479740000|2021-12-14 11:02:20|5959.33|5959.33|5959.33|5959.33|5959.33|5959.33|5959.33|5959.33|0
1639479780000|2021-12-14 11:03:00|5959.61|5959.61|5959.61|5959.61|5959.61|5959.61|5959.61|5959.61|0
1639479880000|2021-12-14 11:04:40|5959.95|5959.95|5959.95|5959.95|5959.95|5959.95|5959.95|5959.95|0
1639479890000|2021-12-14 11:04:50|5960.23|5960.23|5961.64|5961.64|5961.64|5961.64|5960.23|5960.23|0
1639479900000|2021-12-14 11:05:00|5963.05|5963.05|5962.58|5962.58|5963.29|5963.29|5962.58|5962.58|0
1639479930000|2021-12-14 11:05:30|5963.29|5963.29|5963.29|5963.29|5963.29|5963.29|5963.29|5963.29|0
1639479960000|2021-12-14 11:06:00|5963.99|5963.99|5963.99|5963.99|5963.99|5963.99|5963.99|5963.99|0
1639479980000|2021-12-14 11:06:20|5964.49|5964.49|5964.49|5964.49|5964.49|5964.49|5964.49|5964.49|0
1639480020000|2021-12-14 11:07:00|5963.79|5963.79|5961.16|5961.16|5963.79|5963.79|5961.16|5961.16|0
1639480030000|2021-12-14 11:07:10|5960.91|5960.91|5960.91|5960.91|5960.91|5960.91|5960.91|5960.91|0
1639480070000|2021-12-14 11:07:50|5961.14|5961.14|5961.14|5961.14|5961.14|5961.14|5961.14|5961.14|0
1639480090000|2021-12-14 11:08:10|5960.8|5960.8|5960.8|5960.8|5960.8|5960.8|5960.8|5960.8|0
1639480110000|2021-12-14 11:08:30|5960.92|5960.92|5961.17|5961.17|5961.17|5961.17|5960.92|5960.92|0
1639480130000|2021-12-14 11:08:50|5961.4|5961.4|5962.11|5962.11|5962.11|5962.11|5961.4|5961.4|0
1639480140000|2021-12-14 11:09:00|5961.4|5961.4|5961.4|5961.4|5962.11|5962.11|5961.4|5961.4|0
1639480200000|2021-12-14 11:10:00|5962.11|5962.11|5962.11|5962.11|5962.11|5962.11|5962.11|5962.11|0
1639480210000|2021-12-14 11:10:10|5962.22|5962.22|5962.22|5962.22|5962.22|5962.22|5962.22|5962.22|0
1639480220000|2021-12-14 11:10:20|5962.34|5962.34|5962.46|5962.46|5962.46|5962.46|5962.34|5962.34|0
1639480230000|2021-12-14 11:10:30|5961.75|5961.75|5961.04|5961.04|5961.75|5961.75|5961.04|5961.04|0
1639480250000|2021-12-14 11:10:50|5961.16|5961.16|5961.16|5961.16|5961.16|5961.16|5961.16|5961.16|0
1639480260000|2021-12-14 11:11:00|5961.51|5961.51|5961.51|5961.51|5961.51|5961.51|5961.51|5961.51|0
1639480270000|2021-12-14 11:11:10|5961.63|5961.63|5961.63|5961.63|5961.63|5961.63|5961.63|5961.63|0
1639480280000|2021-12-14 11:11:20|5961.75|5961.75|5961.98|5961.98|5961.98|5961.98|5961.75|5961.75|0
1639480430000|2021-12-14 11:13:50|5961.86|5961.86|5961.86|5961.86|5961.86|5961.86|5961.86|5961.86|0
1639480440000|2021-12-14 11:14:00|5961.63|5961.63|5961.63|5961.63|5961.63|5961.63|5961.63|5961.63|0
1639480450000|2021-12-14 11:14:10|5961.38|5961.38|5961.38|5961.38|5961.38|5961.38|5961.38|5961.38|0
1639480460000|2021-12-14 11:14:20|5962.09|5962.09|5962.09|5962.09|5962.09|5962.09|5962.09|5962.09|0
1639480480000|2021-12-14 11:14:40|5963.5|5963.5|5963.5|5963.5|5963.5|5963.5|5963.5|5963.5|0
1639480500000|2021-12-14 11:15:00|5964.2|5964.2|5963.5|5963.5|5964.2|5964.2|5963.5|5963.5|0
1639480550000|2021-12-14 11:15:50|5963.03|5963.03|5963.03|5963.03|5963.03|5963.03|5963.03|5963.03|0
1639480560000|2021-12-14 11:16:00|5962.32|5962.32|5963.03|5963.03|5963.03|5963.03|5962.32|5962.32|0
1639480630000|2021-12-14 11:17:10|5962.32|5962.32|5962.32|5962.32|5962.32|5962.32|5962.32|5962.32|0
1639480640000|2021-12-14 11:17:20|5963.74|5963.74|5963.74|5963.74|5963.74|5963.74|5963.74|5963.74|0
1639480650000|2021-12-14 11:17:30|5964.02|5964.02|5964.02|5964.02|5964.02|5964.02|5964.02|5964.02|0
1639480670000|2021-12-14 11:17:50|5964.72|5964.72|5964.72|5964.72|5964.72|5964.72|5964.72|5964.72|0
1639480690000|2021-12-14 11:18:10|5965.43|5965.43|5963.79|5963.79|5965.43|5965.43|5963.79|5963.79|0
1639480750000|2021-12-14 11:19:10|5964.49|5964.49|5964.49|5964.49|5964.49|5964.49|5964.49|5964.49|0
1639480760000|2021-12-14 11:19:20|5965.2|5965.2|5965.2|5965.2|5965.2|5965.2|5965.2|5965.2|0
1639480780000|2021-12-14 11:19:40|5965.08|5965.08|5964.38|5964.38|5965.08|5965.08|5964.38|5964.38|0
1639480790000|2021-12-14 11:19:50|5965.08|5965.08|5965.08|5965.08|5965.08|5965.08|5965.08|5965.08|0
1639480850000|2021-12-14 11:20:50|5963.67|5963.67|5963.83|5963.83|5963.83|5963.83|5963.44|5963.44|0
1639480860000|2021-12-14 11:21:00|5963.72|5963.72|5963.72|5963.72|5963.72|5963.72|5963.72|5963.72|0
1639480870000|2021-12-14 11:21:10|5964.07|5964.07|5964.18|5964.18|5964.18|5964.18|5964.07|5964.07|0
1639480900000|2021-12-14 11:21:40|5964.42|5964.42|5964.42|5964.42|5964.42|5964.42|5964.42|5964.42|0
1639480920000|2021-12-14 11:22:00|5965.12|5965.12|5965.12|5965.12|5965.12|5965.12|5965.12|5965.12|0
1639480980000|2021-12-14 11:23:00|5964.42|5964.42|5964.42|5964.42|5964.42|5964.42|5964.42|5964.42|0
1639481000000|2021-12-14 11:23:20|5964.17|5964.17|5964.17|5964.17|5964.17|5964.17|5964.17|5964.17|0
1639481020000|2021-12-14 11:23:40|5963.92|5963.92|5963.92|5963.92|5963.92|5963.92|5963.92|5963.92|0
1639481030000|2021-12-14 11:23:50|5964.62|5964.62|5964.13|5964.13|5964.62|5964.62|5964.13|5964.13|0
1639481050000|2021-12-14 11:24:10|5963.26|5963.26|5963.6|5963.6|5963.6|5963.6|5963.26|5963.26|0
1639481060000|2021-12-14 11:24:20|5964.31|5964.31|5964.31|5964.31|5964.31|5964.31|5964.31|5964.31|0
1639481090000|2021-12-14 11:24:50|5964.55|5964.55|5964.55|5964.55|5964.55|5964.55|5964.55|5964.55|0
1639481100000|2021-12-14 11:25:00|5965.97|5965.97|5966.67|5966.67|5966.67|5966.67|5965.26|5965.26|0
1639481110000|2021-12-14 11:25:10|5965.97|5965.97|5965.97|5965.97|5965.97|5965.97|5965.97|5965.97|0
1639481160000|2021-12-14 11:26:00|5965.26|5965.26|5964.55|5964.55|5965.26|5965.26|5964.55|5964.55|0
1639481200000|2021-12-14 11:26:40|5963.85|5963.85|5963.85|5963.85|5963.85|5963.85|5963.14|5963.14|0
1639481230000|2021-12-14 11:27:10|5963.51|5963.51|5962.8|5962.8|5963.51|5963.51|5962.8|5962.8|0
1639481240000|2021-12-14 11:27:20|5962.45|5962.45|5962.45|5962.45|5962.45|5962.45|5962.45|5962.45|0
1639481260000|2021-12-14 11:27:40|5963.16|5963.16|5962.81|5962.81|5963.16|5963.16|5962.81|5962.81|0
1639481270000|2021-12-14 11:27:50|5962.47|5962.47|5962.47|5962.47|5962.47|5962.47|5962.47|5962.47|0
1639481290000|2021-12-14 11:28:10|5961.76|5961.76|5961.76|5961.76|5961.76|5961.76|5961.76|5961.76|0
1639481310000|2021-12-14 11:28:30|5961.53|5961.53|5961.53|5961.53|5961.53|5961.53|5961.53|5961.53|0
1639481320000|2021-12-14 11:28:40|5961.28|5961.28|5961.03|5961.03|5961.28|5961.28|5961.03|5961.03|0
1639481330000|2021-12-14 11:28:50|5960.33|5960.33|5960.21|5960.21|5960.33|5960.33|5960.21|5960.21|0
1639481340000|2021-12-14 11:29:00|5960.92|5960.92|5960.92|5960.92|5960.92|5960.92|5960.92|5960.92|0
1639481370000|2021-12-14 11:29:30|5960.21|5960.21|5959.5|5959.5|5960.21|5960.21|5959.5|5959.5|0
1639481430000|2021-12-14 11:30:30|5960.21|5960.21|5960.21|5960.21|5960.21|5960.21|5960.21|5960.21|0
1639481490000|2021-12-14 11:31:30|5961.2|5961.2|5961.2|5961.2|5961.2|5961.2|5961.2|5961.2|0
1639481500000|2021-12-14 11:31:40|5961.31|5961.31|5962.02|5962.02|5962.02|5962.02|5961.31|5961.31|0
1639481530000|2021-12-14 11:32:10|5961.74|5961.74|5961.28|5961.28|5961.74|5961.74|5961.03|5961.03|0
1639481570000|2021-12-14 11:32:50|5961.16|5961.16|5961.16|5961.16|5961.16|5961.16|5961.16|5961.16|0
1639481580000|2021-12-14 11:33:00|5960.92|5960.92|5960.92|5960.92|5960.92|5960.92|5960.92|5960.92|0
1639481590000|2021-12-14 11:33:10|5960.21|5960.21|5961.62|5961.62|5961.62|5961.62|5960.21|5960.21|0
1639481600000|2021-12-14 11:33:20|5962.33|5962.33|5962.33|5962.33|5962.33|5962.33|5962.33|5962.33|0
1639481610000|2021-12-14 11:33:30|5963.03|5963.03|5963.03|5963.03|5963.03|5963.03|5963.03|5963.03|0
1639481640000|2021-12-14 11:34:00|5962.33|5962.33|5962.33|5962.33|5962.33|5962.33|5962.33|5962.33|0
1639481660000|2021-12-14 11:34:20|5962.21|5962.21|5961.51|5961.51|5962.21|5962.21|5961.51|5961.51|0
1639481710000|2021-12-14 11:35:10|5962.21|5962.21|5963.34|5963.34|5963.62|5963.62|5962.21|5962.21|0
1639481720000|2021-12-14 11:35:20|5962.64|5962.64|5962.64|5962.64|5962.64|5962.64|5962.64|5962.64|0
1639481740000|2021-12-14 11:35:40|5963.34|5963.34|5963.34|5963.34|5963.34|5963.34|5963.34|5963.34|0
1639481770000|2021-12-14 11:36:10|5963.01|5963.01|5963.59|5963.59|5965.71|5965.71|5963.01|5963.01|0
1639481810000|2021-12-14 11:36:50|5963.71|5963.71|5964.42|5964.42|5964.42|5964.42|5963.71|5963.71|0
1639481830000|2021-12-14 11:37:10|5964.66|5964.66|5965.37|5965.37|5965.37|5965.37|5964.66|5964.66|0
1639481860000|2021-12-14 11:37:40|5966.08|5966.08|5966.08|5966.08|5966.08|5966.08|5966.08|5966.08|0
1639481940000|2021-12-14 11:39:00|5965.37|5965.37|5965.37|5965.37|5965.37|5965.37|5965.37|5965.37|0
1639481950000|2021-12-14 11:39:10|5964.66|5964.66|5963.96|5963.96|5964.66|5964.66|5963.96|5963.96|0
1639481980000|2021-12-14 11:39:40|5964.66|5964.66|5965.37|5965.37|5965.37|5965.37|5964.66|5964.66|0
1639482000000|2021-12-14 11:40:00|5966.08|5966.08|5964.66|5964.66|5966.08|5966.08|5964.66|5964.66|0
1639482070000|2021-12-14 11:41:10|5964.55|5964.55|5964.55|5964.55|5964.55|5964.55|5964.55|5964.55|0
1639482120000|2021-12-14 11:42:00|5964.3|5964.3|5964.3|5964.3|5964.3|5964.3|5964.3|5964.3|0
1639482280000|2021-12-14 11:44:40|5965.71|5965.71|5966.42|5966.42|5967.12|5967.12|5965.71|5965.71|0
1639482300000|2021-12-14 11:45:00|5966.53|5966.53|5966.78|5966.78|5966.78|5966.78|5966.53|5966.53|0
1639482310000|2021-12-14 11:45:10|5967.03|5967.03|5967.03|5967.03|5967.03|5967.03|5967.03|5967.03|0
1639482320000|2021-12-14 11:45:20|5967.31|5967.31|5967.03|5967.03|5967.31|5967.31|5967.03|5967.03|0
1639482340000|2021-12-14 11:45:40|5966.33|5966.33|5965.62|5965.62|5966.33|5966.33|5965.62|5965.62|0
1639482350000|2021-12-14 11:45:50|5965.85|5965.85|5965.85|5965.85|5965.85|5965.85|5965.85|5965.85|0
1639482370000|2021-12-14 11:46:10|5965.97|5965.97|5965.15|5965.15|5965.97|5965.97|5965.15|5965.15|0
1639482380000|2021-12-14 11:46:20|5964.9|5964.9|5965.6|5965.6|5965.6|5965.6|5964.9|5964.9|0
1639482460000|2021-12-14 11:47:40|5965.36|5965.36|5965.36|5965.36|5965.36|5965.36|5965.36|5965.36|0
1639482490000|2021-12-14 11:48:10|5964.68|5964.68|5964.68|5964.68|5964.68|5964.68|5964.68|5964.68|0
1639482510000|2021-12-14 11:48:30|5964.44|5964.44|5964.44|5964.44|5964.44|5964.44|5964.44|5964.44|0
1639482600000|2021-12-14 11:50:00|5963.74|5963.74|5963.62|5963.62|5963.74|5963.74|5963.62|5963.62|0
1639482640000|2021-12-14 11:50:40|5963.5|5963.5|5963.5|5963.5|5963.5|5963.5|5963.5|5963.5|0
1639482680000|2021-12-14 11:51:20|5963.84|5963.84|5963.84|5963.84|5963.84|5963.84|5963.84|5963.84|0
1639482690000|2021-12-14 11:51:30|5964.18|5964.18|5965.84|5965.84|5965.84|5965.84|5964.18|5964.18|0
1639482730000|2021-12-14 11:52:10|5966.18|5966.18|5966.18|5966.18|5966.18|5966.18|5966.18|5966.18|0
1639482740000|2021-12-14 11:52:20|5966.77|5966.77|5966.77|5966.77|5966.77|5966.77|5966.77|5966.77|0
1639482850000|2021-12-14 11:54:10|5967.48|5967.48|5966.77|5966.77|5967.48|5967.48|5966.77|5966.77|0
1639482860000|2021-12-14 11:54:20|5967.48|5967.48|5968.46|5968.46|5968.46|5968.46|5967.48|5967.48|0
1639482900000|2021-12-14 11:55:00|5968.71|5968.71|5969.66|5969.66|5969.66|5969.66|5968.71|5968.71|0
1639482910000|2021-12-14 11:55:10|5970.01|5970.01|5970.63|5970.63|5971.33|5971.33|5970.01|5970.01|0
1639482950000|2021-12-14 11:55:50|5971.33|5971.33|5971.33|5971.33|5971.33|5971.33|5971.33|5971.33|0
1639482970000|2021-12-14 11:56:10|5972.75|5972.75|5973.45|5973.45|5973.45|5973.45|5972.75|5972.75|0
1639483010000|2021-12-14 11:56:50|5974.16|5974.16|5974.16|5974.16|5974.16|5974.16|5974.16|5974.16|0
1639483020000|2021-12-14 11:57:00|5973.45|5973.45|5973.45|5973.45|5973.45|5973.45|5973.45|5973.45|0
1639483030000|2021-12-14 11:57:10|5972.75|5972.75|5972.04|5972.04|5972.75|5972.75|5972.04|5972.04|0
1639483130000|2021-12-14 11:58:50|5972.75|5972.75|5972.75|5972.75|5972.75|5972.75|5972.75|5972.75|0
1639483200000|2021-12-14 12:00:00|5971.33|5971.33|5971.33|5971.33|5972.75|5972.75|5971.33|5971.33|0
1639483250000|2021-12-14 12:00:50|5969.92|5969.92|5969.92|5969.92|5969.92|5969.92|5969.92|5969.92|0
1639483320000|2021-12-14 12:02:00|5969.67|5969.67|5968.97|5968.97|5969.67|5969.67|5968.97|5968.97|0
1639483370000|2021-12-14 12:02:50|5966.85|5966.85|5967.56|5967.56|5967.56|5967.56|5966.85|5966.85|0
1639483470000|2021-12-14 12:04:30|5966.85|5966.85|5966.85|5966.85|5966.85|5966.85|5966.85|5966.85|0
1639483480000|2021-12-14 12:04:40|5967.56|5967.56|5964.73|5964.73|5967.56|5967.56|5964.73|5964.73|0
1639483570000|2021-12-14 12:06:10|5965.44|5965.44|5965.44|5965.44|5965.44|5965.44|5965.44|5965.44|0
1639483610000|2021-12-14 12:06:50|5965.32|5965.32|5965.32|5965.32|5965.32|5965.32|5965.32|5965.32|0
1639483670000|2021-12-14 12:07:50|5965.91|5965.91|5967.14|5967.14|5967.85|5967.85|5965.91|5965.91|0
1639483690000|2021-12-14 12:08:10|5967.49|5967.49|5967.38|5967.38|5967.49|5967.49|5967.38|5967.38|0
1639483710000|2021-12-14 12:08:30|5966.67|5966.67|5966.92|5966.92|5966.92|5966.92|5966.67|5966.67|0
1639483740000|2021-12-14 12:09:00|5967.62|5967.62|5967.62|5967.62|5967.62|5967.62|5967.62|5967.62|0
1639483790000|2021-12-14 12:09:50|5967.96|5967.96|5967.96|5967.96|5967.96|5967.96|5967.96|5967.96|0
1639483820000|2021-12-14 12:10:20|5968.67|5968.67|5968.67|5968.67|5968.67|5968.67|5968.67|5968.67|0
1639483830000|2021-12-14 12:10:30|5969.51|5969.51|5969.75|5969.75|5969.75|5969.75|5969.51|5969.51|0
1639483840000|2021-12-14 12:10:40|5969.48|5969.48|5969.48|5969.48|5969.48|5969.48|5969.48|5969.48|0
1639483920000|2021-12-14 12:12:00|5969.2|5969.2|5969.2|5969.2|5969.2|5969.2|5969.2|5969.2|0
1639483960000|2021-12-14 12:12:40|5968.95|5968.95|5968.95|5968.95|5968.95|5968.95|5968.95|5968.95|0
1639483980000|2021-12-14 12:13:00|5968.24|5968.24|5968.24|5968.24|5968.24|5968.24|5968.24|5968.24|0
1639484000000|2021-12-14 12:13:20|5968.74|5968.74|5968.74|5968.74|5968.74|5968.74|5968.74|5968.74|0
1639484030000|2021-12-14 12:13:50|5968.03|5968.03|5968.03|5968.03|5968.03|5968.03|5968.03|5968.03|0
1639484100000|2021-12-14 12:15:00|5968.74|5968.74|5969.45|5969.45|5969.45|5969.45|5968.74|5968.74|0
1639484150000|2021-12-14 12:15:50|5970.15|5970.15|5970.4|5970.4|5970.4|5970.4|5970.15|5970.15|0
1639484190000|2021-12-14 12:16:30|5970.15|5970.15|5970.15|5970.15|5970.15|5970.15|5970.15|5970.15|0
1639484200000|2021-12-14 12:16:40|5969.45|5969.45|5969.45|5969.45|5969.45|5969.45|5969.45|5969.45|0
1639484230000|2021-12-14 12:17:10|5970.15|5970.15|5970.15|5970.15|5970.15|5970.15|5970.15|5970.15|0
1639484240000|2021-12-14 12:17:20|5969.9|5969.9|5969.9|5969.9|5969.9|5969.9|5969.9|5969.9|0
1639484250000|2021-12-14 12:17:30|5969.67|5969.67|5969.67|5969.67|5969.67|5969.67|5969.67|5969.67|0
1639484270000|2021-12-14 12:17:50|5969.42|5969.42|5969.42|5969.42|5969.42|5969.42|5969.42|5969.42|0
1639484320000|2021-12-14 12:18:40|5968.71|5968.71|5968.71|5968.71|5968.71|5968.71|5968.71|5968.71|0
1639484360000|2021-12-14 12:19:20|5968.6|5968.6|5968.26|5968.26|5968.6|5968.6|5968.26|5968.26|0
1639484440000|2021-12-14 12:20:40|5968.6|5968.6|5968.26|5968.26|5968.6|5968.6|5968.26|5968.26|0
1639484610000|2021-12-14 12:23:30|5967.55|5967.55|5966.14|5966.14|5967.55|5967.55|5966.14|5966.14|0
1639484620000|2021-12-14 12:23:40|5966.85|5966.85|5967.55|5967.55|5967.55|5967.55|5966.85|5966.85|0
1639484680000|2021-12-14 12:24:40|5968.26|5968.26|5968.26|5968.26|5968.26|5968.26|5968.26|5968.26|0
1639484720000|2021-12-14 12:25:20|5968.96|5968.96|5968.96|5968.96|5968.96|5968.96|5968.96|5968.96|0
1639484790000|2021-12-14 12:26:30|5968.26|5968.26|5968.96|5968.96|5968.96|5968.96|5968.26|5968.26|0
1639484830000|2021-12-14 12:27:10|5969.67|5969.67|5969.67|5969.67|5969.67|5969.67|5969.67|5969.67|0
1639484980000|2021-12-14 12:29:40|5968.96|5968.96|5969.67|5969.67|5969.67|5969.67|5968.96|5968.96|0
1639485090000|2021-12-14 12:31:30|5969.55|5969.55|5969.55|5969.55|5969.55|5969.55|5969.55|5969.55|0
1639485150000|2021-12-14 12:32:30|5970.26|5970.26|5970.14|5970.14|5970.26|5970.26|5970.14|5970.14|0
1639485170000|2021-12-14 12:32:50|5970.85|5970.85|5970.85|5970.85|5970.85|5970.85|5970.85|5970.85|0
1639485300000|2021-12-14 12:35:00|5970.51|5970.51|5970.51|5970.51|5970.51|5970.51|5970.51|5970.51|0
1639485320000|2021-12-14 12:35:20|5969.8|5969.8|5969.8|5969.8|5969.8|5969.8|5969.8|5969.8|0
1639485340000|2021-12-14 12:35:40|5969.47|5969.47|5967.09|5967.09|5969.47|5969.47|5967.09|5967.09|0
1639485350000|2021-12-14 12:35:50|5966.38|5966.38|5965.85|5965.85|5966.38|5966.38|5965.85|5965.85|0
1639485360000|2021-12-14 12:36:00|5966.35|5966.35|5966.35|5966.35|5966.35|5966.35|5966.35|5966.35|0
1639485370000|2021-12-14 12:36:10|5965.64|5965.64|5965.64|5965.64|5965.64|5965.64|5965.64|5965.64|0
1639485380000|2021-12-14 12:36:20|5965.76|5965.76|5965.76|5965.76|5965.76|5965.76|5965.76|5965.76|0
1639485400000|2021-12-14 12:36:40|5966.47|5966.47|5966.81|5966.81|5966.81|5966.81|5966.47|5966.47|0
1639485420000|2021-12-14 12:37:00|5966.1|5966.1|5963.41|5963.41|5966.1|5966.1|5963.41|5963.41|0
1639485450000|2021-12-14 12:37:30|5964.82|5964.82|5964.82|5964.82|5964.82|5964.82|5964.82|5964.82|0
1639485510000|2021-12-14 12:38:30|5965.64|5965.64|5965.64|5965.64|5965.64|5965.64|5965.64|5965.64|0
1639485540000|2021-12-14 12:39:00|5966.35|5966.35|5966.35|5966.35|5966.35|5966.35|5966.35|5966.35|0
1639485590000|2021-12-14 12:39:50|5966.1|5966.1|5966.1|5966.1|5966.1|5966.1|5966.1|5966.1|0
1639485660000|2021-12-14 12:41:00|5966.35|5966.35|5966.35|5966.35|5966.35|5966.35|5966.35|5966.35|0
1639485710000|2021-12-14 12:41:50|5965.64|5965.64|5965.64|5965.64|5965.64|5965.64|5965.64|5965.64|0
1639485780000|2021-12-14 12:43:00|5965.39|5965.39|5965.39|5965.39|5965.39|5965.39|5965.39|5965.39|0
1639485800000|2021-12-14 12:43:20|5964.69|5964.69|5964.69|5964.69|5964.69|5964.69|5964.69|5964.69|0
1639485830000|2021-12-14 12:43:50|5964.44|5964.44|5964.44|5964.44|5964.44|5964.44|5964.44|5964.44|0
1639485900000|2021-12-14 12:45:00|5964.69|5964.69|5964.69|5964.69|5964.69|5964.69|5964.69|5964.69|0
1639485960000|2021-12-14 12:46:00|5965.39|5965.39|5965.39|5965.39|5965.39|5965.39|5965.39|5965.39|0
1639486170000|2021-12-14 12:49:30|5966.1|5966.1|5966.1|5966.1|5966.1|5966.1|5966.1|5966.1|0
1639486230000|2021-12-14 12:50:30|5966.44|5966.44|5966.78|5966.78|5966.78|5966.78|5966.44|5966.44|0
1639486240000|2021-12-14 12:50:40|5966.9|5966.9|5966.78|5966.78|5967.01|5967.01|5966.78|5966.78|0
1639486260000|2021-12-14 12:51:00|5967.03|5967.03|5967.03|5967.03|5967.03|5967.03|5967.03|5967.03|0
1639486280000|2021-12-14 12:51:20|5967.73|5967.73|5968.44|5968.44|5968.44|5968.44|5967.73|5967.73|0
1639486290000|2021-12-14 12:51:30|5969.14|5969.14|5968.44|5968.44|5969.14|5969.14|5968.44|5968.44|0
1639486300000|2021-12-14 12:51:40|5969.14|5969.14|5969.39|5969.39|5969.39|5969.39|5969.14|5969.14|0
1639486320000|2021-12-14 12:52:00|5970.1|5970.1|5970.72|5970.72|5970.72|5970.72|5970.1|5970.1|0
1639486440000|2021-12-14 12:54:00|5970.01|5970.01|5970.13|5970.13|5970.13|5970.13|5970.01|5970.01|0
1639486530000|2021-12-14 12:55:30|5970.01|5970.01|5970.01|5970.01|5970.01|5970.01|5970.01|5970.01|0
1639486660000|2021-12-14 12:57:40|5969.76|5969.76|5969.76|5969.76|5969.76|5969.76|5969.76|5969.76|0
1639486670000|2021-12-14 12:57:50|5969.42|5969.42|5969.42|5969.42|5969.42|5969.42|5969.42|5969.42|0
1639486690000|2021-12-14 12:58:10|5969.67|5969.67|5969.67|5969.67|5969.67|5969.67|5969.67|5969.67|0
1639486740000|2021-12-14 12:59:00|5970.38|5970.38|5969.67|5969.67|5970.38|5970.38|5969.67|5969.67|0
1639486820000|2021-12-14 13:00:20|5969.95|5969.95|5969.95|5969.95|5969.95|5969.95|5969.95|5969.95|0
1639486870000|2021-12-14 13:01:10|5969.25|5969.25|5969.25|5969.25|5969.25|5969.25|5969.25|5969.25|0
1639486890000|2021-12-14 13:01:30|5970.66|5970.66|5970.66|5970.66|5970.66|5970.66|5970.66|5970.66|0
1639486900000|2021-12-14 13:01:40|5970.91|5970.91|5970.91|5970.91|5970.91|5970.91|5970.91|5970.91|0
1639486930000|2021-12-14 13:02:10|5970.2|5970.2|5970.2|5970.2|5970.2|5970.2|5970.2|5970.2|0
1639486970000|2021-12-14 13:02:50|5970.08|5970.08|5970.08|5970.08|5970.08|5970.08|5970.08|5970.08|0
1639487050000|2021-12-14 13:04:10|5969.83|5969.83|5969.83|5969.83|5969.83|5969.83|5969.83|5969.83|0
1639487100000|2021-12-14 13:05:00|5969.13|5969.13|5969.13|5969.13|5969.13|5969.13|5969.13|5969.13|0
1639487150000|2021-12-14 13:05:50|5968.42|5968.42|5968.42|5968.42|5968.42|5968.42|5968.42|5968.42|0
1639487170000|2021-12-14 13:06:10|5967.72|5967.72|5967.72|5967.72|5967.72|5967.72|5967.72|5967.72|0
1639487200000|2021-12-14 13:06:40|5968.42|5968.42|5968.42|5968.42|5968.42|5968.42|5968.42|5968.42|0
1639487210000|2021-12-14 13:06:50|5968.54|5968.54|5968.54|5968.54|5968.54|5968.54|5968.54|5968.54|0
1639487230000|2021-12-14 13:07:10|5968.29|5968.29|5968.29|5968.29|5968.29|5968.29|5968.29|5968.29|0
1639487260000|2021-12-14 13:07:40|5969|5969|5968.88|5968.88|5969|5969|5968.88|5968.88|0
1639487270000|2021-12-14 13:07:50|5968.54|5968.54|5968.54|5968.54|5968.54|5968.54|5968.54|5968.54|0
1639487290000|2021-12-14 13:08:10|5968.66|5968.66|5968.54|5968.54|5968.66|5968.66|5968.54|5968.54|0
1639487350000|2021-12-14 13:09:10|5967.86|5967.86|5967.86|5967.86|5967.86|5967.86|5967.86|5967.86|0
1639487400000|2021-12-14 13:10:00|5966.45|5966.45|5966.45|5966.45|5966.45|5966.45|5966.45|5966.45|0
1639487420000|2021-12-14 13:10:20|5966.79|5966.79|5966.79|5966.79|5966.79|5966.79|5966.79|5966.79|0
1639487480000|2021-12-14 13:11:20|5967.04|5967.04|5967.04|5967.04|5967.04|5967.04|5967.04|5967.04|0
1639487510000|2021-12-14 13:11:50|5967.32|5967.32|5967.32|5967.32|5967.32|5967.32|5967.32|5967.32|0
1639487680000|2021-12-14 13:14:40|5967.07|5967.07|5967.07|5967.07|5967.07|5967.07|5967.07|5967.07|0
1639487700000|2021-12-14 13:15:00|5967.32|5967.32|5968.02|5968.02|5968.02|5968.02|5967.32|5967.32|0
1639487710000|2021-12-14 13:15:10|5968.27|5968.27|5968.27|5968.27|5968.27|5968.27|5968.27|5968.27|0
1639487810000|2021-12-14 13:16:50|5968.55|5968.55|5968.55|5968.55|5968.55|5968.55|5968.55|5968.55|0
1639487820000|2021-12-14 13:17:00|5967.85|5967.85|5967.85|5967.85|5967.85|5967.85|5967.85|5967.85|0
1639487880000|2021-12-14 13:18:00|5968.09|5968.09|5968.09|5968.09|5968.09|5968.09|5968.09|5968.09|0
1639487910000|2021-12-14 13:18:30|5967.82|5967.82|5967.82|5967.82|5967.82|5967.82|5967.82|5967.82|0
1639487920000|2021-12-14 13:18:40|5967.57|5967.57|5967.32|5967.32|5967.57|5967.57|5967.32|5967.32|0
1639487960000|2021-12-14 13:19:20|5968.02|5968.02|5968.02|5968.02|5968.02|5968.02|5968.02|5968.02|0
1639488020000|2021-12-14 13:20:20|5968.14|5968.14|5968.14|5968.14|5968.14|5968.14|5968.14|5968.14|0
1639488070000|2021-12-14 13:21:10|5967.91|5967.91|5967.2|5967.2|5967.91|5967.91|5967.2|5967.2|0
1639488240000|2021-12-14 13:24:00|5966.5|5966.5|5964.5|5964.5|5966.5|5966.5|5964.5|5964.5|0
1639488260000|2021-12-14 13:24:20|5964.22|5964.22|5963.97|5963.97|5964.22|5964.22|5963.97|5963.97|0
1639488300000|2021-12-14 13:25:00|5964.22|5964.22|5963.97|5963.97|5964.22|5964.22|5963.97|5963.97|0
1639488310000|2021-12-14 13:25:10|5964.67|5964.67|5964.67|5964.67|5964.67|5964.67|5964.67|5964.67|0
1639488340000|2021-12-14 13:25:40|5966.09|5966.09|5966.09|5966.09|5966.09|5966.09|5966.09|5966.09|0
1639488420000|2021-12-14 13:27:00|5965.41|5965.41|5965.41|5965.41|5965.41|5965.41|5965.41|5965.41|0
1639488600000|2021-12-14 13:30:00|5966.11|5966.11|5966.11|5966.11|5966.11|5966.11|5966.11|5966.11|0
1639488610000|2021-12-14 13:30:10|5965.41|5965.41|5965.41|5965.41|5965.41|5965.41|5965.41|5965.41|0
1639488620000|2021-12-14 13:30:20|5964|5964|5964.7|5964.7|5964.7|5964.7|5964|5964|0
1639488630000|2021-12-14 13:30:30|5964|5964|5961.75|5961.75|5964|5964|5960.33|5960.33|0
1639488760000|2021-12-14 13:32:40|5961.04|5961.04|5959.63|5959.63|5961.04|5961.04|5959.63|5959.63|0
1639488780000|2021-12-14 13:33:00|5958.22|5958.22|5958.1|5958.1|5958.22|5958.22|5957.51|5957.51|0
1639488820000|2021-12-14 13:33:40|5957.39|5957.39|5957.39|5957.39|5957.39|5957.39|5957.39|5957.39|0
1639488830000|2021-12-14 13:33:50|5957.06|5957.06|5957.06|5957.06|5957.06|5957.06|5957.06|5957.06|0
1639488850000|2021-12-14 13:34:10|5957.76|5957.76|5957.76|5957.76|5957.76|5957.76|5957.76|5957.76|0
1639488860000|2021-12-14 13:34:20|5958.47|5958.47|5958.47|5958.47|5958.47|5958.47|5958.47|5958.47|0
1639488920000|2021-12-14 13:35:20|5958.13|5958.13|5958.13|5958.13|5958.13|5958.13|5958.13|5958.13|0
1639489040000|2021-12-14 13:37:20|5958.38|5958.38|5958.38|5958.38|5958.38|5958.38|5958.38|5958.38|0
1639489140000|2021-12-14 13:39:00|5958.72|5958.72|5958.72|5958.72|5958.72|5958.72|5958.72|5958.72|0
1639489150000|2021-12-14 13:39:10|5960.83|5960.83|5960.83|5960.83|5960.83|5960.83|5960.83|5960.83|0
1639489410000|2021-12-14 13:43:30|5959.42|5959.42|5958.72|5958.72|5959.42|5959.42|5958.72|5958.72|0
1639489420000|2021-12-14 13:43:40|5958.38|5958.38|5958.38|5958.38|5958.38|5958.38|5958.38|5958.38|0
1639489450000|2021-12-14 13:44:10|5958.26|5958.26|5958.26|5958.26|5958.26|5958.26|5958.26|5958.26|0
1639489460000|2021-12-14 13:44:20|5958.01|5958.01|5957.76|5957.76|5958.01|5958.01|5957.76|5957.76|0
1639489500000|2021-12-14 13:45:00|5956.35|5956.35|5956.35|5956.35|5956.35|5956.35|5956.35|5956.35|0
1639489560000|2021-12-14 13:46:00|5956.23|5956.23|5956.23|5956.23|5956.23|5956.23|5956.23|5956.23|0
1639489580000|2021-12-14 13:46:20|5956|5956|5956|5956|5956|5956|5956|5956|0
1639489640000|2021-12-14 13:47:20|5956.12|5956.12|5956.12|5956.12|5956.12|5956.12|5956.12|5956.12|0
1639489700000|2021-12-14 13:48:20|5956.23|5956.23|5956|5956|5956.23|5956.23|5956|5956|0
1639489710000|2021-12-14 13:48:30|5955.88|5955.88|5955.88|5955.88|5955.88|5955.88|5955.88|5955.88|0
1639489770000|2021-12-14 13:49:30|5955.18|5955.18|5955.18|5955.18|5955.18|5955.18|5955.18|5955.18|0
1639489780000|2021-12-14 13:49:40|5954.47|5954.47|5954.35|5954.35|5954.47|5954.47|5954.35|5954.35|0
1639489800000|2021-12-14 13:50:00|5954.08|5954.08|5953.52|5953.52|5954.08|5954.08|5953.52|5953.52|0
1639489830000|2021-12-14 13:50:30|5952.93|5952.93|5952.93|5952.93|5952.93|5952.93|5952.93|5952.93|0
1639489850000|2021-12-14 13:50:50|5952.6|5952.6|5952.6|5952.6|5952.6|5952.6|5952.6|5952.6|0
1639489870000|2021-12-14 13:51:10|5952.32|5952.32|5952.32|5952.32|5952.32|5952.32|5952.32|5952.32|0
1639489890000|2021-12-14 13:51:30|5953.02|5953.02|5953.02|5953.02|5953.02|5953.02|5953.02|5953.02|0
1639489910000|2021-12-14 13:51:50|5953.73|5953.73|5953.73|5953.73|5953.73|5953.73|5953.73|5953.73|0
1639489920000|2021-12-14 13:52:00|5953.61|5953.61|5953.61|5953.61|5953.61|5953.61|5953.61|5953.61|0
1639489950000|2021-12-14 13:52:30|5953.84|5953.84|5953.84|5953.84|5953.84|5953.84|5953.84|5953.84|0
1639489960000|2021-12-14 13:52:40|5953.96|5953.96|5953.96|5953.96|5953.96|5953.96|5953.96|5953.96|0
1639489990000|2021-12-14 13:53:10|5954.55|5954.55|5955.26|5955.26|5955.96|5955.96|5954.55|5954.55|0
1639490020000|2021-12-14 13:53:40|5953.84|5953.84|5955.96|5955.96|5955.96|5955.96|5953.84|5953.84|0
1639490040000|2021-12-14 13:54:00|5955.71|5955.71|5955.37|5955.37|5955.71|5955.71|5955.37|5955.37|0
1639490050000|2021-12-14 13:54:10|5954.67|5954.67|5953.96|5953.96|5954.67|5954.67|5953.96|5953.96|0
1639490180000|2021-12-14 13:56:20|5954.67|5954.67|5954.67|5954.67|5954.67|5954.67|5954.67|5954.67|0
1639490200000|2021-12-14 13:56:40|5953.96|5953.96|5953.96|5953.96|5953.96|5953.96|5953.96|5953.96|0
1639490260000|2021-12-14 13:57:40|5953.04|5953.04|5953.15|5953.15|5953.15|5953.15|5953.04|5953.04|0
1639490340000|2021-12-14 13:59:00|5953.49|5953.49|5953.49|5953.49|5953.49|5953.49|5953.49|5953.49|0
1639490350000|2021-12-14 13:59:10|5954.78|5954.78|5955.72|5955.72|5955.72|5955.72|5954.78|5954.78|0
1639490390000|2021-12-14 13:59:50|5955.02|5955.02|5954.31|5954.31|5955.02|5955.02|5954.31|5954.31|0
1639490440000|2021-12-14 14:00:40|5952.9|5952.9|5952.9|5952.9|5952.9|5952.9|5952.9|5952.9|0
1639490580000|2021-12-14 14:03:00|5952.19|5952.19|5952.19|5952.19|5952.19|5952.19|5951.49|5951.49|0
1639490590000|2021-12-14 14:03:10|5951.49|5951.49|5951.49|5951.49|5951.49|5951.49|5951.49|5951.49|0
1639490600000|2021-12-14 14:03:20|5951.15|5951.15|5951.15|5951.15|5951.15|5951.15|5951.15|5951.15|0
1639490620000|2021-12-14 14:03:40|5950.81|5950.81|5950.81|5950.81|5950.81|5950.81|5950.81|5950.81|0
1639490630000|2021-12-14 14:03:50|5951.15|5951.15|5951.15|5951.15|5951.15|5951.15|5951.15|5951.15|0
1639490650000|2021-12-14 14:04:10|5951.27|5951.27|5951.27|5951.27|5951.27|5951.27|5951.27|5951.27|0
1639490660000|2021-12-14 14:04:20|5951.38|5951.38|5951.38|5951.38|5951.38|5951.38|5951.38|5951.38|0
1639490670000|2021-12-14 14:04:30|5949.27|5949.27|5949.27|5949.27|5949.27|5949.27|5949.27|5949.27|0
1639490690000|2021-12-14 14:04:50|5950.68|5950.68|5950.68|5950.68|5950.68|5950.68|5950.68|5950.68|0
1639490700000|2021-12-14 14:05:00|5950.34|5950.34|5950.34|5950.34|5950.34|5950.34|5950.34|5950.34|0
1639490710000|2021-12-14 14:05:10|5949.66|5949.66|5951.41|5951.41|5951.41|5951.41|5949.32|5949.32|0
1639490750000|2021-12-14 14:05:50|5951.69|5951.69|5951.69|5951.69|5951.69|5951.69|5951.69|5951.69|0
1639490780000|2021-12-14 14:06:20|5951.35|5951.35|5951.35|5951.35|5951.35|5951.35|5951.35|5951.35|0
1639490840000|2021-12-14 14:07:20|5951.23|5951.23|5951.23|5951.23|5951.23|5951.23|5951.23|5951.23|0
1639490920000|2021-12-14 14:08:40|5950.9|5950.9|5950.67|5950.67|5950.9|5950.9|5950.56|5950.56|0
1639490930000|2021-12-14 14:08:50|5950.79|5950.79|5950.79|5950.79|5950.79|5950.79|5950.79|5950.79|0
1639490940000|2021-12-14 14:09:00|5951.13|5951.13|5950.76|5950.76|5951.47|5951.47|5950.76|5950.76|0
1639490970000|2021-12-14 14:09:30|5950.88|5950.88|5950.88|5950.88|5950.88|5950.88|5950.88|5950.88|0
1639490990000|2021-12-14 14:09:50|5949.47|5949.47|5949.47|5949.47|5949.47|5949.47|5949.47|5949.47|0
1639491020000|2021-12-14 14:10:20|5948.76|5948.76|5948.76|5948.76|5948.76|5948.76|5948.76|5948.76|0
1639491100000|2021-12-14 14:11:40|5948.53|5948.53|5948.53|5948.53|5948.53|5948.53|5948.53|5948.53|0
1639491110000|2021-12-14 14:11:50|5946.41|5946.41|5946.62|5946.62|5947.12|5947.12|5946.41|5946.41|0
1639491150000|2021-12-14 14:12:30|5947.32|5947.32|5947.32|5947.32|5947.32|5947.32|5947.32|5947.32|0
1639491240000|2021-12-14 14:14:00|5946.99|5946.99|5946.99|5946.99|5946.99|5946.99|5946.99|5946.99|0
1639491290000|2021-12-14 14:14:50|5946.75|5946.75|5946.75|5946.75|5946.75|5946.75|5946.75|5946.75|0
1639491300000|2021-12-14 14:15:00|5946.63|5946.63|5946.63|5946.63|5946.63|5946.63|5946.63|5946.63|0
1639491310000|2021-12-14 14:15:10|5946.52|5946.52|5946.4|5946.4|5946.52|5946.52|5946.4|5946.4|0
1639491340000|2021-12-14 14:15:40|5946.52|5946.52|5946.52|5946.52|5946.52|5946.52|5946.52|5946.52|0
1639491380000|2021-12-14 14:16:20|5945.11|5945.11|5945.11|5945.11|5945.11|5945.11|5945.11|5945.11|0
1639491410000|2021-12-14 14:16:50|5944.77|5944.77|5944.77|5944.77|5944.77|5944.77|5944.77|5944.77|0
1639491430000|2021-12-14 14:17:10|5944.49|5944.49|5944.77|5944.77|5944.77|5944.77|5944.49|5944.49|0
1639491490000|2021-12-14 14:18:10|5944.65|5944.65|5944.65|5944.65|5944.65|5944.65|5944.65|5944.65|0
1639491560000|2021-12-14 14:19:20|5944.88|5944.88|5944.88|5944.88|5944.88|5944.88|5944.88|5944.88|0
1639491570000|2021-12-14 14:19:30|5944.65|5944.65|5944.65|5944.65|5944.65|5944.65|5944.65|5944.65|0
1639491600000|2021-12-14 14:20:00|5943.94|5943.94|5943.94|5943.94|5943.94|5943.94|5943.94|5943.94|0
1639491610000|2021-12-14 14:20:10|5943.7|5943.7|5943.45|5943.45|5943.7|5943.7|5943.45|5943.45|0
1639491630000|2021-12-14 14:20:30|5943.33|5943.33|5943.33|5943.33|5943.33|5943.33|5943.33|5943.33|0
1639491640000|2021-12-14 14:20:40|5943.08|5943.08|5943.08|5943.08|5943.08|5943.08|5943.08|5943.08|0
1639491680000|2021-12-14 14:21:20|5942.73|5942.73|5942.61|5942.61|5942.73|5942.73|5942.61|5942.61|0
1639491840000|2021-12-14 14:24:00|5943.32|5943.32|5943.32|5943.32|5943.32|5943.32|5943.32|5943.32|0
1639491900000|2021-12-14 14:25:00|5941.91|5941.91|5941.91|5941.91|5941.91|5941.91|5941.91|5941.91|0
1639491950000|2021-12-14 14:25:50|5941.67|5941.67|5941.67|5941.67|5941.67|5941.67|5941.67|5941.67|0
1639491960000|2021-12-14 14:26:00|5941.4|5941.4|5939.87|5939.87|5941.4|5941.4|5939.87|5939.87|0
1639491970000|2021-12-14 14:26:10|5941.98|5941.98|5941.98|5941.98|5941.98|5941.98|5941.98|5941.98|0
1639492000000|2021-12-14 14:26:40|5940.57|5940.57|5940.57|5940.57|5940.57|5940.57|5940.57|5940.57|0
1639492010000|2021-12-14 14:26:50|5941.28|5941.28|5941.28|5941.28|5941.28|5941.28|5941.28|5941.28|0
1639492020000|2021-12-14 14:27:00|5940.57|5940.57|5940.57|5940.57|5940.57|5940.57|5940.57|5940.57|0
1639492030000|2021-12-14 14:27:10|5939.99|5939.99|5939.99|5939.99|5939.99|5939.99|5939.99|5939.99|0
1639492070000|2021-12-14 14:27:50|5939.87|5939.87|5939.87|5939.87|5939.87|5939.87|5939.87|5939.87|0
1639492080000|2021-12-14 14:28:00|5939.16|5939.16|5939.16|5939.16|5939.16|5939.16|5939.16|5939.16|0
1639492110000|2021-12-14 14:28:30|5938.88|5938.88|5938.88|5938.88|5938.88|5938.88|5938.88|5938.88|0
1639492130000|2021-12-14 14:28:50|5939.59|5939.59|5939.59|5939.59|5939.59|5939.59|5939.59|5939.59|0
1639492170000|2021-12-14 14:29:30|5940.3|5940.3|5940.3|5940.3|5940.3|5940.3|5940.3|5940.3|0
1639492190000|2021-12-14 14:29:50|5939.96|5939.96|5938.54|5938.54|5939.96|5939.96|5938.54|5938.54|0
1639492200000|2021-12-14 14:30:00|5937.13|5937.13|5936.18|5936.18|5937.13|5937.13|5936.18|5936.18|0
1639492210000|2021-12-14 14:30:10|5936.3|5936.3|5936.41|5936.41|5936.41|5936.41|5936.3|5936.3|0
1639492220000|2021-12-14 14:30:20|5937.71|5937.71|5937.71|5937.71|5937.71|5937.71|5937.71|5937.71|0
1639492230000|2021-12-14 14:30:30|5937.82|5937.82|5937.33|5937.33|5937.82|5937.82|5937.33|5937.33|0
1639492240000|2021-12-14 14:30:40|5936.62|5936.62|5935.67|5935.67|5936.62|5936.62|5935.67|5935.67|0
1639492250000|2021-12-14 14:30:50|5934.25|5934.25|5935.31|5935.31|5935.31|5935.31|5934.25|5934.25|0
1639492260000|2021-12-14 14:31:00|5935.56|5935.56|5934.85|5934.85|5935.56|5935.56|5934.85|5934.85|0
1639492270000|2021-12-14 14:31:10|5934.15|5934.15|5934.15|5934.15|5934.85|5934.85|5934.15|5934.15|0
1639492280000|2021-12-14 14:31:20|5933.56|5933.56|5933|5933|5933.56|5933.56|5933|5933|0
1639492290000|2021-12-14 14:31:30|5932.47|5932.47|5932.47|5932.47|5932.47|5932.47|5932.47|5932.47|0
1639492300000|2021-12-14 14:31:40|5932.71|5932.71|5934.12|5934.12|5934.83|5934.83|5932.71|5932.71|0
1639492310000|2021-12-14 14:31:50|5933.41|5933.41|5934|5934|5934.12|5934.12|5933.41|5933.41|0
1639492320000|2021-12-14 14:32:00|5933.66|5933.66|5934|5934|5934.71|5934.71|5933.66|5933.66|0
1639492350000|2021-12-14 14:32:30|5933.77|5933.77|5933.06|5933.06|5933.77|5933.77|5933.06|5933.06|0
1639492380000|2021-12-14 14:33:00|5932.95|5932.95|5932.95|5932.95|5932.95|5932.95|5932.95|5932.95|0
1639492400000|2021-12-14 14:33:20|5931.53|5931.53|5931.53|5931.53|5932.24|5932.24|5931.53|5931.53|0
1639492410000|2021-12-14 14:33:30|5930.83|5930.83|5930.83|5930.83|5930.83|5930.83|5930.83|5930.83|0
1639492420000|2021-12-14 14:33:40|5931.53|5931.53|5931.07|5931.07|5931.53|5931.53|5931.07|5931.07|0
1639492440000|2021-12-14 14:34:00|5931.3|5931.3|5933.65|5933.65|5933.65|5933.65|5931.3|5931.3|0
1639492450000|2021-12-14 14:34:10|5932.95|5932.95|5933.65|5933.65|5933.65|5933.65|5932.95|5932.95|0
1639492460000|2021-12-14 14:34:20|5934.36|5934.36|5934.36|5934.36|5934.36|5934.36|5934.36|5934.36|0
1639492470000|2021-12-14 14:34:30|5934.61|5934.61|5934.61|5934.61|5934.61|5934.61|5934.61|5934.61|0
1639492490000|2021-12-14 14:34:50|5934.96|5934.96|5934.96|5934.96|5934.96|5934.96|5934.96|5934.96|0
1639492520000|2021-12-14 14:35:20|5934.68|5934.68|5934.84|5934.84|5934.96|5934.96|5934.68|5934.68|0
1639492530000|2021-12-14 14:35:30|5934.59|5934.59|5934.59|5934.59|5934.59|5934.59|5934.59|5934.59|0
1639492540000|2021-12-14 14:35:40|5934.47|5934.47|5933.89|5933.89|5934.47|5934.47|5933.89|5933.89|0
1639492560000|2021-12-14 14:36:00|5934.24|5934.24|5936.36|5936.36|5936.36|5936.36|5934.24|5934.24|0
1639492570000|2021-12-14 14:36:10|5936.11|5936.11|5935.4|5935.4|5936.11|5936.11|5935.4|5935.4|0
1639492580000|2021-12-14 14:36:20|5935.52|5935.52|5936.8|5936.8|5936.8|5936.8|5935.52|5935.52|0
1639492590000|2021-12-14 14:36:30|5936.3|5936.3|5936.3|5936.3|5936.3|5936.3|5936.3|5936.3|0
1639492600000|2021-12-14 14:36:40|5935.96|5935.96|5935.73|5935.73|5935.96|5935.96|5935.73|5935.73|0
1639492610000|2021-12-14 14:36:50|5935.02|5935.02|5932.9|5932.9|5935.02|5935.02|5932.2|5932.2|0
1639492620000|2021-12-14 14:37:00|5932.2|5932.2|5932.31|5932.31|5933.02|5933.02|5932.2|5932.2|0
1639492650000|2021-12-14 14:37:30|5932.08|5932.08|5932.08|5932.08|5932.08|5932.08|5932.08|5932.08|0
1639492670000|2021-12-14 14:37:50|5931.74|5931.74|5932.45|5932.45|5933.15|5933.15|5931.74|5931.74|0
1639492680000|2021-12-14 14:38:00|5932.17|5932.17|5929.45|5929.45|5932.17|5932.17|5929.45|5929.45|0
1639492690000|2021-12-14 14:38:10|5929.2|5929.2|5925.67|5925.67|5929.2|5929.2|5925.67|5925.67|0
1639492700000|2021-12-14 14:38:20|5925|5925|5924.29|5924.29|5925|5925|5924.29|5924.29|0
1639492710000|2021-12-14 14:38:30|5924.17|5924.17|5925.58|5925.58|5925.58|5925.58|5924.17|5924.17|0
1639492730000|2021-12-14 14:38:50|5925.09|5925.09|5925.09|5925.09|5925.09|5925.09|5925.09|5925.09|0
1639492740000|2021-12-14 14:39:00|5923.68|5923.68|5922.72|5922.72|5923.68|5923.68|5922.26|5922.26|0
1639492750000|2021-12-14 14:39:10|5922.6|5922.6|5922.37|5922.37|5922.6|5922.6|5922.37|5922.37|0
1639492760000|2021-12-14 14:39:20|5922.62|5922.62|5919.82|5919.82|5922.62|5922.62|5919.82|5919.82|0
1639492770000|2021-12-14 14:39:30|5917|5917|5916.66|5916.66|5917|5917|5916.66|5916.66|0
1639492780000|2021-12-14 14:39:40|5916.1|5916.1|5916.69|5916.69|5917.51|5917.51|5916.1|5916.1|0
1639492790000|2021-12-14 14:39:50|5916.19|5916.19|5915.95|5915.95|5916.19|5916.19|5915.95|5915.95|0
1639492800000|2021-12-14 14:40:00|5916.06|5916.06|5916.06|5916.06|5916.06|5916.06|5916.06|5916.06|0
1639492810000|2021-12-14 14:40:10|5917.47|5917.47|5918.34|5918.34|5919.63|5919.63|5917.47|5917.47|0
1639492820000|2021-12-14 14:40:20|5918.68|5918.68|5918.68|5918.68|5918.68|5918.68|5918.68|5918.68|0
1639492830000|2021-12-14 14:40:30|5920.79|5920.79|5920.79|5920.79|5921.5|5921.5|5920.79|5920.79|0
1639492840000|2021-12-14 14:40:40|5920.91|5920.91|5917.98|5917.98|5921.14|5921.14|5917.98|5917.98|0
1639492860000|2021-12-14 14:41:00|5918.1|5918.1|5918.1|5918.1|5918.1|5918.1|5918.1|5918.1|0
1639492880000|2021-12-14 14:41:20|5918.8|5918.8|5918.8|5918.8|5918.8|5918.8|5918.8|5918.8|0
1639492890000|2021-12-14 14:41:30|5919.04|5919.04|5919.04|5919.04|5919.04|5919.04|5919.04|5919.04|0
1639492900000|2021-12-14 14:41:40|5919.74|5919.74|5919.74|5919.74|5919.74|5919.74|5919.74|5919.74|0
1639492920000|2021-12-14 14:42:00|5920.02|5920.02|5920.02|5920.02|5920.02|5920.02|5920.02|5920.02|0
1639492940000|2021-12-14 14:42:20|5919.91|5919.91|5919.79|5919.79|5919.91|5919.91|5919.79|5919.79|0
1639492950000|2021-12-14 14:42:30|5919.67|5919.67|5919.42|5919.42|5919.67|5919.67|5919.42|5919.42|0
1639492980000|2021-12-14 14:43:00|5919.54|5919.54|5921.2|5921.2|5921.2|5921.2|5919.54|5919.54|0
1639493030000|2021-12-14 14:43:50|5920.86|5920.86|5920.3|5920.3|5920.86|5920.86|5920.3|5920.3|0
1639493050000|2021-12-14 14:44:10|5920.64|5920.64|5920.61|5920.61|5920.64|5920.64|5920.61|5920.61|0
1639493080000|2021-12-14 14:44:40|5920.36|5920.36|5920.36|5920.36|5920.36|5920.36|5920.36|5920.36|0
1639493090000|2021-12-14 14:44:50|5920.48|5920.48|5921.89|5921.89|5921.89|5921.89|5920.48|5920.48|0
1639493100000|2021-12-14 14:45:00|5922.01|5922.01|5922.31|5922.31|5922.31|5922.31|5921.42|5921.42|0
1639493110000|2021-12-14 14:45:10|5922.55|5922.55|5922.91|5922.91|5922.91|5922.91|5922.55|5922.55|0
1639493120000|2021-12-14 14:45:20|5924.33|5924.33|5923.34|5923.34|5924.33|5924.33|5923.34|5923.34|0
1639493130000|2021-12-14 14:45:30|5923.22|5923.22|5922.7|5922.7|5923.22|5923.22|5922.7|5922.7|0
1639493140000|2021-12-14 14:45:40|5922.42|5922.42|5922.7|5922.7|5922.7|5922.7|5921.71|5921.71|0
1639493160000|2021-12-14 14:46:00|5922.97|5922.97|5922.16|5922.16|5923.57|5923.57|5922.16|5922.16|0
1639493170000|2021-12-14 14:46:10|5922.87|5922.87|5921.46|5921.46|5922.87|5922.87|5921.46|5921.46|0
1639493180000|2021-12-14 14:46:20|5921.21|5921.21|5921.09|5921.09|5921.21|5921.21|5921.09|5921.09|0
1639493190000|2021-12-14 14:46:30|5921.8|5921.8|5921.8|5921.8|5921.8|5921.8|5921.8|5921.8|0
1639493210000|2021-12-14 14:46:50|5921.68|5921.68|5921.68|5921.68|5921.68|5921.68|5921.68|5921.68|0
1639493220000|2021-12-14 14:47:00|5920.97|5920.97|5921.21|5921.21|5921.21|5921.21|5920.97|5920.97|0
1639493230000|2021-12-14 14:47:10|5920.93|5920.93|5920.93|5920.93|5920.93|5920.93|5920.93|5920.93|0
1639493250000|2021-12-14 14:47:30|5921.05|5921.05|5921.05|5921.05|5921.05|5921.05|5921.05|5921.05|0
1639493260000|2021-12-14 14:47:40|5921.75|5921.75|5921.75|5921.75|5921.75|5921.75|5921.75|5921.75|0
1639493270000|2021-12-14 14:47:50|5923.16|5923.16|5923.16|5923.16|5923.16|5923.16|5923.16|5923.16|0
1639493300000|2021-12-14 14:48:20|5923.66|5923.66|5923.78|5923.78|5923.78|5923.78|5923.66|5923.66|0
1639493340000|2021-12-14 14:49:00|5923.66|5923.66|5923.66|5923.66|5923.66|5923.66|5923.66|5923.66|0
1639493370000|2021-12-14 14:49:30|5922.25|5922.25|5922.95|5922.95|5923.66|5923.66|5922.25|5922.25|0
1639493380000|2021-12-14 14:49:40|5923.66|5923.66|5923.66|5923.66|5923.66|5923.66|5923.66|5923.66|0
1639493390000|2021-12-14 14:49:50|5923.78|5923.78|5923.5|5923.5|5923.78|5923.78|5923.5|5923.5|0
1639493400000|2021-12-14 14:50:00|5922.79|5922.79|5922.79|5922.79|5922.79|5922.79|5922.79|5922.79|0
1639493410000|2021-12-14 14:50:10|5922.91|5922.91|5924.32|5924.32|5924.32|5924.32|5922.91|5922.91|0
1639493420000|2021-12-14 14:50:20|5924.2|5924.2|5923.87|5923.87|5924.2|5924.2|5923.87|5923.87|0
1639493440000|2021-12-14 14:50:40|5923.16|5923.16|5923.16|5923.16|5924.57|5924.57|5923.16|5923.16|0
1639493530000|2021-12-14 14:52:10|5923.39|5923.39|5923.39|5923.39|5923.39|5923.39|5923.39|5923.39|0
1639493540000|2021-12-14 14:52:20|5924.1|5924.1|5923.39|5923.39|5924.1|5924.1|5923.39|5923.39|0
1639493560000|2021-12-14 14:52:40|5923.85|5923.85|5923.32|5923.32|5923.85|5923.85|5923.32|5923.32|0
1639493580000|2021-12-14 14:53:00|5922.97|5922.97|5923.21|5923.21|5923.21|5923.21|5922.97|5922.97|0
1639493590000|2021-12-14 14:53:10|5922.53|5922.53|5920.5|5920.5|5922.87|5922.87|5920.5|5920.5|0
1639493620000|2021-12-14 14:53:40|5921.21|5921.21|5920.5|5920.5|5921.21|5921.21|5920.5|5920.5|0
1639493630000|2021-12-14 14:53:50|5919.82|5919.82|5919.82|5919.82|5919.82|5919.82|5919.82|5919.82|0
1639493640000|2021-12-14 14:54:00|5919.71|5919.71|5919.71|5919.71|5919.71|5919.71|5919.71|5919.71|0
1639493650000|2021-12-14 14:54:10|5919.82|5919.82|5920.53|5920.53|5921.23|5921.23|5919.82|5919.82|0
1639493670000|2021-12-14 14:54:30|5920.25|5920.25|5920.53|5920.53|5920.53|5920.53|5920.25|5920.25|0
1639493690000|2021-12-14 14:54:50|5920.81|5920.81|5922.22|5922.22|5922.92|5922.92|5920.81|5920.81|0
1639493700000|2021-12-14 14:55:00|5922.92|5922.92|5923.63|5923.63|5923.63|5923.63|5922.92|5922.92|0
1639493710000|2021-12-14 14:55:10|5924.34|5924.34|5924.45|5924.45|5924.45|5924.45|5924.34|5924.34|0
1639493720000|2021-12-14 14:55:20|5923.75|5923.75|5923.75|5923.75|5923.75|5923.75|5923.63|5923.63|0
1639493730000|2021-12-14 14:55:30|5924.1|5924.1|5924.1|5924.1|5924.1|5924.1|5924.1|5924.1|0
1639493760000|2021-12-14 14:56:00|5924.45|5924.45|5925.62|5925.62|5925.62|5925.62|5924.33|5924.33|0
1639493770000|2021-12-14 14:56:10|5925.73|5925.73|5925.38|5925.38|5925.73|5925.73|5925.38|5925.38|0
1639493780000|2021-12-14 14:56:20|5926.79|5926.79|5926.68|5926.68|5926.79|5926.79|5926.68|5926.68|0
1639493790000|2021-12-14 14:56:30|5926.79|5926.79|5926.44|5926.44|5926.79|5926.79|5925.38|5925.38|0
1639493800000|2021-12-14 14:56:40|5925.88|5925.88|5926.59|5926.59|5926.59|5926.59|5925.17|5925.17|0
1639493810000|2021-12-14 14:56:50|5926.87|5926.87|5926.16|5926.16|5926.87|5926.87|5926.16|5926.16|0
1639493820000|2021-12-14 14:57:00|5926.87|5926.87|5926.87|5926.87|5926.87|5926.87|5926.87|5926.87|0
1639493830000|2021-12-14 14:57:10|5926.16|5926.16|5925.45|5925.45|5926.87|5926.87|5925.45|5925.45|0
1639493840000|2021-12-14 14:57:20|5925.2|5925.2|5926.03|5926.03|5926.03|5926.03|5925.2|5925.2|0
1639493850000|2021-12-14 14:57:30|5925.32|5925.32|5923.09|5923.09|5925.32|5925.32|5923.09|5923.09|0
1639493880000|2021-12-14 14:58:00|5922.84|5922.84|5922.25|5922.25|5922.84|5922.84|5922.25|5922.25|0
1639493890000|2021-12-14 14:58:10|5922.01|5922.01|5922.01|5922.01|5922.01|5922.01|5922.01|5922.01|0
1639493930000|2021-12-14 14:58:50|5922.12|5922.12|5921.42|5921.42|5922.12|5922.12|5921.42|5921.42|0
1639493950000|2021-12-14 14:59:10|5920.71|5920.71|5920.71|5920.71|5920.71|5920.71|5920.71|5920.71|0
1639493970000|2021-12-14 14:59:30|5920.59|5920.59|5920.48|5920.48|5920.59|5920.59|5920.48|5920.48|0
1639493980000|2021-12-14 14:59:40|5920.76|5920.76|5921.71|5921.71|5922.17|5922.17|5920.76|5920.76|0
1639493990000|2021-12-14 14:59:50|5921.46|5921.46|5921.46|5921.46|5921.46|5921.46|5921.46|5921.46|0
1639494000000|2021-12-14 15:00:00|5922.17|5922.17|5921.34|5921.34|5922.17|5922.17|5921.34|5921.34|0
1639494020000|2021-12-14 15:00:20|5921.23|5921.23|5921.57|5921.57|5921.57|5921.57|5921.23|5921.23|0
1639494030000|2021-12-14 15:00:30|5922.27|5922.27|5922.27|5922.27|5922.27|5922.27|5922.27|5922.27|0
1639494040000|2021-12-14 15:00:40|5922.52|5922.52|5922.52|5922.52|5922.52|5922.52|5922.52|5922.52|0
1639494060000|2021-12-14 15:01:00|5922.4|5922.4|5922.4|5922.4|5922.4|5922.4|5922.4|5922.4|0
1639494100000|2021-12-14 15:01:40|5921.7|5921.7|5918.99|5918.99|5921.7|5921.7|5918.99|5918.99|0
1639494110000|2021-12-14 15:01:50|5916.88|5916.88|5916.17|5916.17|5916.88|5916.88|5916.05|5916.05|0
1639494130000|2021-12-14 15:02:10|5915.47|5915.47|5915.47|5915.47|5915.47|5915.47|5915.47|5915.47|0
1639494160000|2021-12-14 15:02:40|5916.17|5916.17|5916.17|5916.17|5916.17|5916.17|5916.17|5916.17|0
1639494180000|2021-12-14 15:03:00|5916.05|5916.05|5916.05|5916.05|5916.05|5916.05|5916.05|5916.05|0
1639494190000|2021-12-14 15:03:10|5915.35|5915.35|5915.35|5915.35|5915.35|5915.35|5915.35|5915.35|0
1639494200000|2021-12-14 15:03:20|5915.58|5915.58|5915.7|5915.7|5915.7|5915.7|5915.58|5915.58|0
1639494210000|2021-12-14 15:03:30|5915.93|5915.93|5915.93|5915.93|5915.93|5915.93|5915.93|5915.93|0
1639494220000|2021-12-14 15:03:40|5916.64|5916.64|5916.92|5916.92|5916.92|5916.92|5916.64|5916.64|0
1639494230000|2021-12-14 15:03:50|5916.21|5916.21|5916.21|5916.21|5916.21|5916.21|5916.21|5916.21|0
1639494240000|2021-12-14 15:04:00|5916.92|5916.92|5916.92|5916.92|5916.92|5916.92|5916.92|5916.92|0
1639494250000|2021-12-14 15:04:10|5916.8|5916.8|5917.03|5917.03|5917.03|5917.03|5916.8|5916.8|0
1639494260000|2021-12-14 15:04:20|5916.8|5916.8|5916.8|5916.8|5916.8|5916.8|5916.8|5916.8|0
1639494270000|2021-12-14 15:04:30|5916.68|5916.68|5917.39|5917.39|5917.39|5917.39|5916.68|5916.68|0
1639494290000|2021-12-14 15:04:50|5917.62|5917.62|5917.86|5917.86|5917.86|5917.86|5917.62|5917.62|0
1639494300000|2021-12-14 15:05:00|5917.51|5917.51|5917.51|5917.51|5917.51|5917.51|5917.51|5917.51|0
1639494310000|2021-12-14 15:05:10|5916.8|5916.8|5916.8|5916.8|5916.8|5916.8|5916.8|5916.8|0
1639494320000|2021-12-14 15:05:20|5918.21|5918.21|5918.21|5918.21|5918.21|5918.21|5918.21|5918.21|0
1639494340000|2021-12-14 15:05:40|5918.92|5918.92|5918.92|5918.92|5918.92|5918.92|5918.92|5918.92|0
1639494350000|2021-12-14 15:05:50|5918.67|5918.67|5918.67|5918.67|5918.67|5918.67|5918.67|5918.67|0
1639494360000|2021-12-14 15:06:00|5919.38|5919.38|5919.14|5919.14|5919.38|5919.38|5919.14|5919.14|0
1639494370000|2021-12-14 15:06:10|5918.44|5918.44|5918.44|5918.44|5918.44|5918.44|5918.44|5918.44|0
1639494380000|2021-12-14 15:06:20|5918.16|5918.16|5918.28|5918.28|5918.28|5918.28|5917.57|5917.57|0
1639494410000|2021-12-14 15:06:50|5918.61|5918.61|5918.61|5918.61|5918.61|5918.61|5918.61|5918.61|0
1639494420000|2021-12-14 15:07:00|5918.26|5918.26|5918.66|5918.66|5918.66|5918.66|5918.26|5918.26|0
1639494430000|2021-12-14 15:07:10|5919.37|5919.37|5919.37|5919.37|5919.37|5919.37|5919.37|5919.37|0
1639494460000|2021-12-14 15:07:40|5919.6|5919.6|5919.6|5919.6|5919.6|5919.6|5919.6|5919.6|0
1639494480000|2021-12-14 15:08:00|5918.89|5918.89|5918.89|5918.89|5918.89|5918.89|5918.89|5918.89|0
1639494490000|2021-12-14 15:08:10|5919.6|5919.6|5919.6|5919.6|5919.6|5919.6|5919.6|5919.6|0
1639494520000|2021-12-14 15:08:40|5920.31|5920.31|5920.31|5920.31|5920.31|5920.31|5920.31|5920.31|0
1639494530000|2021-12-14 15:08:50|5920.54|5920.54|5920.29|5920.29|5920.54|5920.54|5920.29|5920.29|0
1639494540000|2021-12-14 15:09:00|5920.04|5920.04|5920.63|5920.63|5920.63|5920.63|5919.79|5919.79|0
1639494570000|2021-12-14 15:09:30|5920.29|5920.29|5920.38|5920.38|5920.63|5920.63|5920.29|5920.29|0
1639494580000|2021-12-14 15:09:40|5919.7|5919.7|5919.7|5919.7|5919.7|5919.7|5919.7|5919.7|0
1639494600000|2021-12-14 15:10:00|5919.46|5919.46|5919.46|5919.46|5919.46|5919.46|5919.46|5919.46|0
1639494660000|2021-12-14 15:11:00|5918.75|5918.75|5918.75|5918.75|5919.46|5919.46|5918.75|5918.75|0
1639494670000|2021-12-14 15:11:10|5918.52|5918.52|5918.4|5918.4|5918.52|5918.52|5918.4|5918.4|0
1639494680000|2021-12-14 15:11:20|5917.69|5917.69|5918.15|5918.15|5918.15|5918.15|5917.44|5917.44|0
1639494690000|2021-12-14 15:11:30|5917.44|5917.44|5919.48|5919.48|5919.48|5919.48|5917.44|5917.44|0
1639494700000|2021-12-14 15:11:40|5919.73|5919.73|5918.68|5918.68|5919.73|5919.73|5918.68|5918.68|0
1639494720000|2021-12-14 15:12:00|5917.26|5917.26|5917.26|5917.26|5917.26|5917.26|5917.26|5917.26|0
1639494730000|2021-12-14 15:12:10|5918.68|5918.68|5918.47|5918.47|5918.68|5918.68|5918.22|5918.22|0
1639494740000|2021-12-14 15:12:20|5918.12|5918.12|5918.82|5918.82|5918.82|5918.82|5918.12|5918.12|0
1639494760000|2021-12-14 15:12:40|5918.71|5918.71|5918.71|5918.71|5918.71|5918.71|5918.71|5918.71|0
1639494770000|2021-12-14 15:12:50|5918.59|5918.59|5918.33|5918.33|5918.59|5918.59|5918.33|5918.33|0
1639494780000|2021-12-14 15:13:00|5918.08|5918.08|5917.84|5917.84|5918.08|5918.08|5917.84|5917.84|0
1639494790000|2021-12-14 15:13:10|5917.73|5917.73|5917.61|5917.61|5917.73|5917.73|5917.61|5917.61|0
1639494810000|2021-12-14 15:13:30|5917.49|5917.49|5916.89|5916.89|5917.49|5917.49|5916.89|5916.89|0
1639494820000|2021-12-14 15:13:40|5916.18|5916.18|5916.18|5916.18|5916.18|5916.18|5915.91|5915.91|0
1639494830000|2021-12-14 15:13:50|5916.43|5916.43|5916.43|5916.43|5916.43|5916.43|5916.43|5916.43|0
1639494840000|2021-12-14 15:14:00|5916.68|5916.68|5916.68|5916.68|5916.68|5916.68|5916.68|5916.68|0
1639494850000|2021-12-14 15:14:10|5917.39|5917.39|5917.39|5917.39|5917.39|5917.39|5917.39|5917.39|0
1639494880000|2021-12-14 15:14:40|5918.09|5918.09|5919.3|5919.3|5919.3|5919.3|5918.09|5918.09|0
1639494950000|2021-12-14 15:15:50|5920|5920|5920|5920|5920|5920|5920|5920|0
1639494960000|2021-12-14 15:16:00|5919.89|5919.89|5919.89|5919.89|5919.89|5919.89|5919.89|5919.89|0
1639495030000|2021-12-14 15:17:10|5919.42|5919.42|5919.77|5919.77|5919.77|5919.77|5919.42|5919.42|0
1639495060000|2021-12-14 15:17:40|5918.02|5918.02|5917.31|5917.31|5918.02|5918.02|5917.31|5917.31|0
1639495070000|2021-12-14 15:17:50|5917.2|5917.2|5916.83|5916.83|5917.2|5917.2|5916.83|5916.83|0
1639495080000|2021-12-14 15:18:00|5917.54|5917.54|5917.2|5917.2|5917.54|5917.54|5917.2|5917.2|0
1639495100000|2021-12-14 15:18:20|5916.96|5916.96|5916.96|5916.96|5916.96|5916.96|5916.96|5916.96|0
1639495110000|2021-12-14 15:18:30|5916.85|5916.85|5916.85|5916.85|5916.85|5916.85|5916.85|5916.85|0
1639495120000|2021-12-14 15:18:40|5917.55|5917.55|5916.85|5916.85|5917.55|5917.55|5916.85|5916.85|0
1639495130000|2021-12-14 15:18:50|5916.61|5916.61|5916.61|5916.61|5916.61|5916.61|5916.61|5916.61|0
1639495140000|2021-12-14 15:19:00|5916.89|5916.89|5917.13|5917.13|5917.13|5917.13|5916.89|5916.89|0
1639495150000|2021-12-14 15:19:10|5917.83|5917.83|5917.95|5917.95|5917.95|5917.95|5917.83|5917.83|0
1639495160000|2021-12-14 15:19:20|5916.54|5916.54|5917.24|5917.24|5917.24|5917.24|5916.54|5916.54|0
1639495180000|2021-12-14 15:19:40|5917.01|5917.01|5917.01|5917.01|5917.01|5917.01|5917.01|5917.01|0
1639495190000|2021-12-14 15:19:50|5916.89|5916.89|5916.89|5916.89|5916.89|5916.89|5916.89|5916.89|0
1639495200000|2021-12-14 15:20:00|5916.64|5916.64|5916.64|5916.64|5916.64|5916.64|5916.64|5916.64|0
1639495210000|2021-12-14 15:20:10|5916.3|5916.3|5916.3|5916.3|5916.3|5916.3|5916.3|5916.3|0
1639495240000|2021-12-14 15:20:40|5916.42|5916.42|5916.42|5916.42|5916.42|5916.42|5916.42|5916.42|0
1639495260000|2021-12-14 15:21:00|5917.13|5917.13|5916.42|5916.42|5917.13|5917.13|5915.72|5915.72|0
1639495270000|2021-12-14 15:21:10|5916.54|5916.54|5916.54|5916.54|5916.54|5916.54|5916.54|5916.54|0
1639495290000|2021-12-14 15:21:30|5916.79|5916.79|5916.9|5916.9|5917.49|5917.49|5916.79|5916.79|0
1639495300000|2021-12-14 15:21:40|5917.61|5917.61|5917.61|5917.61|5917.61|5917.61|5917.61|5917.61|0
1639495330000|2021-12-14 15:22:10|5916.9|5916.9|5916.9|5916.9|5916.9|5916.9|5916.9|5916.9|0
1639495350000|2021-12-14 15:22:30|5916.2|5916.2|5916.2|5916.2|5916.2|5916.2|5916.2|5916.2|0
1639495380000|2021-12-14 15:23:00|5916.9|5916.9|5916.9|5916.9|5916.9|5916.9|5916.9|5916.9|0
1639495390000|2021-12-14 15:23:10|5917.02|5917.02|5917.14|5917.14|5917.14|5917.14|5917.02|5917.02|0
1639495400000|2021-12-14 15:23:20|5917.02|5917.02|5917.02|5917.02|5917.02|5917.02|5917.02|5917.02|0
1639495420000|2021-12-14 15:23:40|5916.31|5916.31|5916.31|5916.31|5916.31|5916.31|5916.31|5916.31|0
1639495430000|2021-12-14 15:23:50|5917.02|5917.02|5917.02|5917.02|5917.02|5917.02|5917.02|5917.02|0
1639495460000|2021-12-14 15:24:20|5916.31|5916.31|5917.02|5917.02|5917.02|5917.02|5914.9|5914.9|0
1639495470000|2021-12-14 15:24:30|5916.68|5916.68|5916.68|5916.68|5916.68|5916.68|5916.68|5916.68|0
1639495490000|2021-12-14 15:24:50|5916.92|5916.92|5916.47|5916.47|5917.03|5917.03|5916.05|5916.05|0
1639495510000|2021-12-14 15:25:10|5916.23|5916.23|5914.81|5914.81|5916.23|5916.23|5914.81|5914.81|0
1639495520000|2021-12-14 15:25:20|5915.52|5915.52|5915.52|5915.52|5915.52|5915.52|5915.52|5915.52|0
1639495530000|2021-12-14 15:25:30|5915.77|5915.77|5915.77|5915.77|5915.77|5915.77|5915.77|5915.77|0
1639495550000|2021-12-14 15:25:50|5915.89|5915.89|5915.89|5915.89|5915.89|5915.89|5915.89|5915.89|0
1639495560000|2021-12-14 15:26:00|5916.59|5916.59|5915.39|5915.39|5916.59|5916.59|5915.39|5915.39|0
1639495570000|2021-12-14 15:26:10|5915.05|5915.05|5915.05|5915.05|5915.05|5915.05|5915.05|5915.05|0
1639495580000|2021-12-14 15:26:20|5914.82|5914.82|5914.19|5914.19|5914.82|5914.82|5914.19|5914.19|0
1639495590000|2021-12-14 15:26:30|5915.14|5915.14|5915.39|5915.39|5915.39|5915.39|5915.14|5915.14|0
1639495600000|2021-12-14 15:26:40|5915.64|5915.64|5916.34|5916.34|5916.34|5916.34|5915.64|5915.64|0
1639495610000|2021-12-14 15:26:50|5917.05|5917.05|5917.05|5917.05|5917.05|5917.05|5917.05|5917.05|0
1639495650000|2021-12-14 15:27:30|5917.3|5917.3|5918.46|5918.46|5918.46|5918.46|5917.05|5917.05|0
1639495670000|2021-12-14 15:27:50|5917.76|5917.76|5917.76|5917.76|5917.76|5917.76|5917.76|5917.76|0
1639495680000|2021-12-14 15:28:00|5918.46|5918.46|5918.46|5918.46|5918.46|5918.46|5918.46|5918.46|0
1639495690000|2021-12-14 15:28:10|5918.7|5918.7|5918.7|5918.7|5918.7|5918.7|5918.7|5918.7|0
1639495710000|2021-12-14 15:28:30|5919.03|5919.03|5919.03|5919.03|5919.03|5919.03|5919.03|5919.03|0
1639495720000|2021-12-14 15:28:40|5919.28|5919.28|5919.28|5919.28|5919.28|5919.28|5919.28|5919.28|0
1639495730000|2021-12-14 15:28:50|5919.99|5919.99|5919.99|5919.99|5919.99|5919.99|5919.99|5919.99|0
1639495760000|2021-12-14 15:29:20|5920.7|5920.7|5920.7|5920.7|5920.7|5920.7|5920.7|5920.7|0
1639495800000|2021-12-14 15:30:00|5921.05|5921.05|5921.4|5921.4|5921.4|5921.4|5921.05|5921.05|0
1639495830000|2021-12-14 15:30:30|5921.52|5921.52|5921.52|5921.52|5921.52|5921.52|5921.52|5921.52|0
1639495850000|2021-12-14 15:30:50|5920.81|5920.81|5920.81|5920.81|5920.81|5920.81|5920.81|5920.81|0
1639495860000|2021-12-14 15:31:00|5920.11|5920.11|5919.4|5919.4|5920.11|5920.11|5919.4|5919.4|0
1639495870000|2021-12-14 15:31:10|5919.06|5919.06|5917.52|5917.52|5919.06|5919.06|5917.52|5917.52|0
1639495890000|2021-12-14 15:31:30|5917.29|5917.29|5917.99|5917.99|5917.99|5917.99|5917.29|5917.29|0
1639495900000|2021-12-14 15:31:40|5918.23|5918.23|5918.23|5918.23|5918.23|5918.23|5918.23|5918.23|0
1639495910000|2021-12-14 15:31:50|5918.34|5918.34|5918.34|5918.34|5918.34|5918.34|5918.34|5918.34|0
1639495930000|2021-12-14 15:32:10|5919.05|5919.05|5918.93|5918.93|5919.05|5919.05|5918.93|5918.93|0
1639495950000|2021-12-14 15:32:30|5918.23|5918.23|5918.23|5918.23|5918.23|5918.23|5918.23|5918.23|0
1639495960000|2021-12-14 15:32:40|5916.81|5916.81|5916.81|5916.81|5916.81|5916.81|5916.81|5916.81|0
1639496010000|2021-12-14 15:33:30|5916.48|5916.48|5916.48|5916.48|5916.48|5916.48|5916.48|5916.48|0
1639496110000|2021-12-14 15:35:10|5915.77|5915.77|5917.18|5917.18|5917.18|5917.18|5915.77|5915.77|0
1639496120000|2021-12-14 15:35:20|5917.52|5917.52|5917.52|5917.52|5917.52|5917.52|5917.52|5917.52|0
1639496150000|2021-12-14 15:35:50|5916.81|5916.81|5916.81|5916.81|5917.52|5917.52|5916.81|5916.81|0
1639496170000|2021-12-14 15:36:10|5917.52|5917.52|5917.52|5917.52|5917.52|5917.52|5917.52|5917.52|0
1639496190000|2021-12-14 15:36:30|5917.27|5917.27|5917.27|5917.27|5917.27|5917.27|5917.27|5917.27|0
1639496200000|2021-12-14 15:36:40|5915.86|5915.86|5916.57|5916.57|5916.57|5916.57|5915.86|5915.86|0
1639496210000|2021-12-14 15:36:50|5916.68|5916.68|5916.57|5916.57|5916.68|5916.68|5916.57|5916.57|0
1639496290000|2021-12-14 15:38:10|5917.27|5917.27|5917.27|5917.27|5917.27|5917.27|5917.27|5917.27|0
1639496300000|2021-12-14 15:38:20|5917.98|5917.98|5917.98|5917.98|5917.98|5917.98|5917.98|5917.98|0
1639496310000|2021-12-14 15:38:30|5917.27|5917.27|5917.27|5917.27|5917.27|5917.27|5917.27|5917.27|0
1639496320000|2021-12-14 15:38:40|5917.52|5917.52|5917.52|5917.52|5917.52|5917.52|5917.52|5917.52|0
1639496340000|2021-12-14 15:39:00|5916.93|5916.93|5916.93|5916.93|5916.93|5916.93|5916.93|5916.93|0
1639496370000|2021-12-14 15:39:30|5916.82|5916.82|5916.82|5916.82|5916.82|5916.82|5916.82|5916.82|0
1639496380000|2021-12-14 15:39:40|5916.7|5916.7|5916.7|5916.7|5916.7|5916.7|5916.7|5916.7|0
1639496400000|2021-12-14 15:40:00|5915.29|5915.29|5915.29|5915.29|5915.29|5915.29|5915.29|5915.29|0
1639496410000|2021-12-14 15:40:10|5915.4|5915.4|5915.4|5915.4|5915.4|5915.4|5915.4|5915.4|0
1639496420000|2021-12-14 15:40:20|5915.07|5915.07|5914.95|5914.95|5915.29|5915.29|5914.95|5914.95|0
1639496430000|2021-12-14 15:40:30|5915.65|5915.65|5916.48|5916.48|5916.48|5916.48|5915.65|5915.65|0
1639496450000|2021-12-14 15:40:50|5917.18|5917.18|5917.18|5917.18|5917.18|5917.18|5917.18|5917.18|0
1639496470000|2021-12-14 15:41:10|5916.93|5916.93|5916.93|5916.93|5916.93|5916.93|5916.93|5916.93|0
1639496490000|2021-12-14 15:41:30|5916.82|5916.82|5916.82|5916.82|5916.82|5916.82|5916.82|5916.82|0
1639496510000|2021-12-14 15:41:50|5917.05|5917.05|5917.05|5917.05|5917.05|5917.05|5917.05|5917.05|0
1639496520000|2021-12-14 15:42:00|5917.76|5917.76|5919.4|5919.4|5919.4|5919.4|5917.76|5917.76|0
1639496530000|2021-12-14 15:42:10|5919.12|5919.12|5918.89|5918.89|5919.12|5919.12|5918.89|5918.89|0
1639496540000|2021-12-14 15:42:20|5918.18|5918.18|5918.18|5918.18|5918.18|5918.18|5918.18|5918.18|0
1639496570000|2021-12-14 15:42:50|5917.23|5917.23|5917.23|5917.23|5917.23|5917.23|5917.23|5917.23|0
1639496580000|2021-12-14 15:43:00|5916.98|5916.98|5916.98|5916.98|5916.98|5916.98|5916.98|5916.98|0
1639496620000|2021-12-14 15:43:40|5916.86|5916.86|5916.86|5916.86|5916.86|5916.86|5916.86|5916.86|0
1639496660000|2021-12-14 15:44:20|5916.98|5916.98|5916.98|5916.98|5916.98|5916.98|5916.98|5916.98|0
1639496710000|2021-12-14 15:45:10|5916.7|5916.7|5916.7|5916.7|5916.7|5916.7|5916.7|5916.7|0
1639496720000|2021-12-14 15:45:20|5915.29|5915.29|5915.29|5915.29|5916|5916|5915.29|5915.29|0
1639496760000|2021-12-14 15:46:00|5914.95|5914.95|5914.95|5914.95|5914.95|5914.95|5914.95|5914.95|0
1639496780000|2021-12-14 15:46:20|5914.7|5914.7|5914.7|5914.7|5914.7|5914.7|5914.7|5914.7|0
1639496790000|2021-12-14 15:46:30|5914.45|5914.45|5914.45|5914.45|5914.45|5914.45|5914.45|5914.45|0
1639496840000|2021-12-14 15:47:20|5915.87|5915.87|5915.87|5915.87|5916.57|5916.57|5915.87|5915.87|0
1639496850000|2021-12-14 15:47:30|5915.75|5915.75|5915.98|5915.98|5915.98|5915.98|5915.75|5915.75|0
1639496870000|2021-12-14 15:47:50|5917.39|5917.39|5917.39|5917.39|5917.39|5917.39|5917.39|5917.39|0
1639496880000|2021-12-14 15:48:00|5916.69|5916.69|5915.53|5915.53|5917.64|5917.64|5915.53|5915.53|0
1639496890000|2021-12-14 15:48:10|5916.23|5916.23|5915.98|5915.98|5916.23|5916.23|5915.98|5915.98|0
1639496900000|2021-12-14 15:48:20|5916.26|5916.26|5916.54|5916.54|5916.54|5916.54|5916.26|5916.26|0
1639496970000|2021-12-14 15:49:30|5916.31|5916.31|5915.97|5915.97|5916.31|5916.31|5915.97|5915.97|0
1639496990000|2021-12-14 15:49:50|5914.56|5914.56|5914.56|5914.56|5914.56|5914.56|5914.56|5914.56|0
1639497000000|2021-12-14 15:50:00|5914.22|5914.22|5913.97|5913.97|5914.92|5914.92|5913.97|5913.97|0
1639497060000|2021-12-14 15:51:00|5913.72|5913.72|5915.01|5915.01|5915.01|5915.01|5913.6|5913.6|0
1639497070000|2021-12-14 15:51:10|5915.72|5915.72|5916.68|5916.68|5916.68|5916.68|5915.72|5915.72|0
1639497080000|2021-12-14 15:51:20|5916.79|5916.79|5916.79|5916.79|5916.79|5916.79|5916.79|5916.79|0
1639497090000|2021-12-14 15:51:30|5917.5|5917.5|5917.5|5917.5|5917.5|5917.5|5917.5|5917.5|0
1639497100000|2021-12-14 15:51:40|5917.84|5917.84|5917.01|5917.01|5918.43|5918.43|5917.01|5917.01|0
1639497110000|2021-12-14 15:51:50|5916.9|5916.9|5916.9|5916.9|5916.9|5916.9|5916.9|5916.9|0
1639497120000|2021-12-14 15:52:00|5916.19|5916.19|5916.31|5916.31|5916.31|5916.31|5916.19|5916.19|0
1639497130000|2021-12-14 15:52:10|5916.56|5916.56|5916.9|5916.9|5916.9|5916.9|5916.56|5916.56|0
1639497150000|2021-12-14 15:52:30|5917.01|5917.01|5917.01|5917.01|5917.01|5917.01|5917.01|5917.01|0
1639497170000|2021-12-14 15:52:50|5917.72|5917.72|5919.47|5919.47|5919.47|5919.47|5917.72|5917.72|0
1639497190000|2021-12-14 15:53:10|5918.76|5918.76|5918.76|5918.76|5918.76|5918.76|5918.76|5918.76|0
1639497210000|2021-12-14 15:53:30|5919.47|5919.47|5920.18|5920.18|5920.18|5920.18|5919.47|5919.47|0
1639497230000|2021-12-14 15:53:50|5919.47|5919.47|5919.47|5919.47|5919.47|5919.47|5919.47|5919.47|0
1639497240000|2021-12-14 15:54:00|5919.22|5919.22|5919.22|5919.22|5919.22|5919.22|5919.22|5919.22|0
1639497250000|2021-12-14 15:54:10|5919.93|5919.93|5920.18|5920.18|5920.18|5920.18|5919.93|5919.93|0
1639497260000|2021-12-14 15:54:20|5920.42|5920.42|5920.67|5920.67|5920.67|5920.67|5920.42|5920.42|0
1639497290000|2021-12-14 15:54:50|5919.97|5919.97|5920.67|5920.67|5920.67|5920.67|5919.97|5919.97|0
1639497300000|2021-12-14 15:55:00|5919.97|5919.97|5919.97|5919.97|5919.97|5919.97|5919.97|5919.97|0
1639497320000|2021-12-14 15:55:20|5919.26|5919.26|5920.67|5920.67|5920.67|5920.67|5919.26|5919.26|0
1639497330000|2021-12-14 15:55:30|5921.38|5921.38|5921.38|5921.38|5921.38|5921.38|5921.38|5921.38|0
1639497350000|2021-12-14 15:55:50|5920.67|5920.67|5920.67|5920.67|5920.67|5920.67|5920.67|5920.67|0
1639497360000|2021-12-14 15:56:00|5920.79|5920.79|5920.67|5920.67|5920.79|5920.79|5920.67|5920.67|0
1639497390000|2021-12-14 15:56:30|5920.56|5920.56|5920.56|5920.56|5920.56|5920.56|5920.56|5920.56|0
1639497400000|2021-12-14 15:56:40|5921.26|5921.26|5921.26|5921.26|5922.67|5922.67|5921.26|5921.26|0
1639497410000|2021-12-14 15:56:50|5919.85|5919.85|5919.85|5919.85|5919.85|5919.85|5919.85|5919.85|0
1639497420000|2021-12-14 15:57:00|5920.13|5920.13|5920.13|5920.13|5920.13|5920.13|5920.13|5920.13|0
1639497430000|2021-12-14 15:57:10|5920.83|5920.83|5921.11|5921.11|5921.11|5921.11|5920.83|5920.83|0
1639497510000|2021-12-14 15:58:30|5920.41|5920.41|5920.41|5920.41|5920.41|5920.41|5920.41|5920.41|0
1639497520000|2021-12-14 15:58:40|5920.52|5920.52|5920.52|5920.52|5920.52|5920.52|5920.52|5920.52|0
1639497540000|2021-12-14 15:59:00|5921.23|5921.23|5921.23|5921.23|5921.23|5921.23|5921.23|5921.23|0
1639497550000|2021-12-14 15:59:10|5921.94|5921.94|5921.94|5921.94|5921.94|5921.94|5921.94|5921.94|0
1639497560000|2021-12-14 15:59:20|5922.28|5922.28|5923.1|5923.1|5923.1|5923.1|5922.28|5922.28|0
1639497590000|2021-12-14 15:59:50|5923.44|5923.44|5923.44|5923.44|5923.44|5923.44|5923.44|5923.44|0
1639497650000|2021-12-14 16:00:50|5923.19|5923.19|5923.19|5923.19|5923.19|5923.19|5923.19|5923.19|0
1639497680000|2021-12-14 16:01:20|5922.95|5922.95|5923.66|5923.66|5923.66|5923.66|5922.95|5922.95|0
1639497690000|2021-12-14 16:01:30|5923.41|5923.41|5923.41|5923.41|5923.41|5923.41|5923.41|5923.41|0
1639497760000|2021-12-14 16:02:40|5923.3|5923.3|5923.3|5923.3|5923.3|5923.3|5923.3|5923.3|0
1639497800000|2021-12-14 16:03:20|5924|5924|5924.71|5924.71|5924.71|5924.71|5924|5924|0
1639497810000|2021-12-14 16:03:30|5924|5924|5924|5924|5924|5924|5924|5924|0
1639497830000|2021-12-14 16:03:50|5924.71|5924.71|5924|5924|5924.71|5924.71|5924|5924|0
1639497840000|2021-12-14 16:04:00|5923.75|5923.75|5923.75|5923.75|5923.75|5923.75|5923.75|5923.75|0
1639497850000|2021-12-14 16:04:10|5923.5|5923.5|5923.5|5923.5|5923.5|5923.5|5923.5|5923.5|0
1639497940000|2021-12-14 16:05:40|5924.21|5924.21|5923.5|5923.5|5924.21|5924.21|5922.8|5922.8|0
1639497960000|2021-12-14 16:06:00|5922.09|5922.09|5922.37|5922.37|5923.08|5923.08|5922.09|5922.09|0
1639497980000|2021-12-14 16:06:20|5922.09|5922.09|5922.09|5922.09|5922.09|5922.09|5922.09|5922.09|0
1639497990000|2021-12-14 16:06:30|5923.5|5923.5|5923.5|5923.5|5923.5|5923.5|5923.5|5923.5|0
1639498000000|2021-12-14 16:06:40|5924.71|5924.71|5924.71|5924.71|5924.71|5924.71|5924.71|5924.71|0
1639498010000|2021-12-14 16:06:50|5924.94|5924.94|5924.94|5924.94|5924.94|5924.94|5924.94|5924.94|0
1639498070000|2021-12-14 16:07:50|5925.9|5925.9|5925.9|5925.9|5925.9|5925.9|5925.9|5925.9|0
1639498090000|2021-12-14 16:08:10|5926.23|5926.23|5928.35|5928.35|5928.35|5928.35|5926.23|5926.23|0
1639498100000|2021-12-14 16:08:20|5927.65|5927.65|5927.65|5927.65|5927.65|5927.65|5927.65|5927.65|0
1639498110000|2021-12-14 16:08:30|5927.31|5927.31|5927.31|5927.31|5927.31|5927.31|5927.31|5927.31|0
1639498130000|2021-12-14 16:08:50|5927.42|5927.42|5927.42|5927.42|5927.42|5927.42|5927.42|5927.42|0
1639498160000|2021-12-14 16:09:20|5928.13|5928.13|5927.9|5927.9|5928.13|5928.13|5927.9|5927.9|0
1639498180000|2021-12-14 16:09:40|5929.31|5929.31|5929.31|5929.31|5929.31|5929.31|5929.31|5929.31|0
1639498190000|2021-12-14 16:09:50|5930.01|5930.01|5930.29|5930.29|5930.29|5930.29|5930.01|5930.01|0
1639498200000|2021-12-14 16:10:00|5930.57|5930.57|5929.96|5929.96|5930.57|5930.57|5929.62|5929.62|0
1639498210000|2021-12-14 16:10:10|5929.62|5929.62|5929.5|5929.5|5929.62|5929.62|5929.5|5929.5|0
1639498220000|2021-12-14 16:10:20|5930.21|5930.21|5930.21|5930.21|5930.21|5930.21|5930.21|5930.21|0
1639498260000|2021-12-14 16:11:00|5929.5|5929.5|5929.22|5929.22|5929.5|5929.5|5929.22|5929.22|0
1639498270000|2021-12-14 16:11:10|5929.56|5929.56|5929.56|5929.56|5929.56|5929.56|5929.56|5929.56|0
1639498310000|2021-12-14 16:11:50|5928.85|5928.85|5927.81|5927.81|5929.22|5929.22|5927.81|5927.81|0
1639498340000|2021-12-14 16:12:20|5927.56|5927.56|5927.69|5927.69|5927.93|5927.93|5927.22|5927.22|0
1639498370000|2021-12-14 16:12:50|5927.81|5927.81|5927.81|5927.81|5927.81|5927.81|5927.81|5927.81|0
1639498380000|2021-12-14 16:13:00|5928.04|5928.04|5928.16|5928.16|5928.16|5928.16|5928.04|5928.04|0
1639498390000|2021-12-14 16:13:10|5928.4|5928.4|5928.4|5928.4|5928.4|5928.4|5928.4|5928.4|0
1639498400000|2021-12-14 16:13:20|5928.15|5928.15|5928.15|5928.15|5928.15|5928.15|5928.15|5928.15|0
1639498410000|2021-12-14 16:13:30|5928.03|5928.03|5927.69|5927.69|5928.03|5928.03|5927.69|5927.69|0
1639498440000|2021-12-14 16:14:00|5927.81|5927.81|5927.57|5927.57|5927.81|5927.81|5927.57|5927.57|0
1639498450000|2021-12-14 16:14:10|5927.69|5927.69|5927.69|5927.69|5927.69|5927.69|5927.69|5927.69|0
1639498460000|2021-12-14 16:14:20|5926.98|5926.98|5926.98|5926.98|5926.98|5926.98|5926.98|5926.98|0
1639498470000|2021-12-14 16:14:30|5926.65|5926.65|5925.31|5925.31|5926.65|5926.65|5925.31|5925.31|0
1639498510000|2021-12-14 16:15:10|5925.42|5925.42|5925.42|5925.42|5925.42|5925.42|5925.42|5925.42|0
1639498520000|2021-12-14 16:15:20|5924.72|5924.72|5924.72|5924.72|5924.72|5924.72|5924.72|5924.72|0
1639498530000|2021-12-14 16:15:30|5924.83|5924.83|5923.85|5923.85|5924.83|5924.83|5923.85|5923.85|0
1639498540000|2021-12-14 16:15:40|5922.9|5922.9|5922.9|5922.9|5922.9|5922.9|5922.9|5922.9|0
1639498560000|2021-12-14 16:16:00|5923.14|5923.14|5923.14|5923.14|5923.14|5923.14|5923.14|5923.14|0
1639498570000|2021-12-14 16:16:10|5923.85|5923.85|5925.26|5925.26|5925.26|5925.26|5923.85|5923.85|0
1639498580000|2021-12-14 16:16:20|5925.38|5925.38|5925.38|5925.38|5925.38|5925.38|5925.38|5925.38|0
1639498590000|2021-12-14 16:16:30|5925.63|5925.63|5925.63|5925.63|5925.63|5925.63|5925.63|5925.63|0
1639498600000|2021-12-14 16:16:40|5925.87|5925.87|5926.81|5926.81|5926.81|5926.81|5925.87|5925.87|0
1639498610000|2021-12-14 16:16:50|5927.09|5927.09|5927.09|5927.09|5927.8|5927.8|5927.09|5927.09|0
1639498630000|2021-12-14 16:17:10|5927.33|5927.33|5927.33|5927.33|5927.33|5927.33|5927.33|5927.33|0
1639498640000|2021-12-14 16:17:20|5927.21|5927.21|5927.21|5927.21|5927.21|5927.21|5927.21|5927.21|0
1639498660000|2021-12-14 16:17:40|5927.09|5927.09|5927.09|5927.09|5927.09|5927.09|5927.09|5927.09|0
1639498680000|2021-12-14 16:18:00|5927.21|5927.21|5927.21|5927.21|5927.21|5927.21|5927.21|5927.21|0
1639498700000|2021-12-14 16:18:20|5927.44|5927.44|5927.33|5927.33|5927.44|5927.44|5927.33|5927.33|0
1639498710000|2021-12-14 16:18:30|5928.03|5928.03|5928.03|5928.03|5928.03|5928.03|5928.03|5928.03|0
1639498720000|2021-12-14 16:18:40|5928.15|5928.15|5928.15|5928.15|5928.15|5928.15|5928.03|5928.03|0
1639498730000|2021-12-14 16:18:50|5928.27|5928.27|5929.09|5929.09|5929.09|5929.09|5928.27|5928.27|0
1639498780000|2021-12-14 16:19:40|5929.21|5929.21|5928.96|5928.96|5929.21|5929.21|5928.96|5928.96|0
1639498790000|2021-12-14 16:19:50|5928.72|5928.72|5928.72|5928.72|5928.84|5928.84|5928.72|5928.72|0
1639498800000|2021-12-14 16:20:00|5928.02|5928.02|5927.9|5927.9|5928.02|5928.02|5926.49|5926.49|0
1639498810000|2021-12-14 16:20:10|5927.22|5927.22|5927.22|5927.22|5927.22|5927.22|5926.52|5926.52|0
1639498820000|2021-12-14 16:20:20|5926.94|5926.94|5926.94|5926.94|5926.94|5926.94|5926.94|5926.94|0
1639498830000|2021-12-14 16:20:30|5927.06|5927.06|5927.06|5927.06|5927.06|5927.06|5927.06|5927.06|0
1639498840000|2021-12-14 16:20:40|5927.77|5927.77|5927.77|5927.77|5927.77|5927.77|5927.77|5927.77|0
1639498850000|2021-12-14 16:20:50|5927.88|5927.88|5927.88|5927.88|5927.88|5927.88|5927.88|5927.88|0
1639498860000|2021-12-14 16:21:00|5927.18|5927.18|5927.88|5927.88|5927.88|5927.88|5927.18|5927.18|0
1639498880000|2021-12-14 16:21:20|5927.65|5927.65|5927.65|5927.65|5927.65|5927.65|5927.65|5927.65|0
1639498890000|2021-12-14 16:21:30|5927.53|5927.53|5927.53|5927.53|5927.53|5927.53|5927.53|5927.53|0
1639498910000|2021-12-14 16:21:50|5926.83|5926.83|5927.53|5927.53|5927.53|5927.53|5926.83|5926.83|0
1639498920000|2021-12-14 16:22:00|5926.83|5926.83|5927.53|5927.53|5927.53|5927.53|5926.83|5926.83|0
1639498930000|2021-12-14 16:22:10|5927.28|5927.28|5927.28|5927.28|5927.28|5927.28|5927.28|5927.28|0
1639498940000|2021-12-14 16:22:20|5927.4|5927.4|5927.4|5927.4|5927.4|5927.4|5927.4|5927.4|0
1639498960000|2021-12-14 16:22:40|5927.28|5927.28|5927.28|5927.28|5927.28|5927.28|5927.28|5927.28|0
1639498970000|2021-12-14 16:22:50|5927.4|5927.4|5927.15|5927.15|5927.4|5927.4|5927.15|5927.15|0
1639499010000|2021-12-14 16:23:30|5927.86|5927.86|5928.11|5928.11|5928.11|5928.11|5927.86|5927.86|0
1639499020000|2021-12-14 16:23:40|5927.4|5927.4|5928.11|5928.11|5928.11|5928.11|5927.4|5927.4|0
1639499030000|2021-12-14 16:23:50|5928.22|5928.22|5928.22|5928.22|5928.22|5928.22|5928.22|5928.22|0
1639499050000|2021-12-14 16:24:10|5928.93|5928.93|5929.16|5929.16|5929.16|5929.16|5928.93|5928.93|0
1639499060000|2021-12-14 16:24:20|5928.46|5928.46|5928.46|5928.46|5928.46|5928.46|5928.46|5928.46|0
1639499070000|2021-12-14 16:24:30|5929.16|5929.16|5929.16|5929.16|5929.16|5929.16|5929.16|5929.16|0
1639499080000|2021-12-14 16:24:40|5929.28|5929.28|5929.28|5929.28|5929.28|5929.28|5929.28|5929.28|0
1639499090000|2021-12-14 16:24:50|5929.16|5929.16|5928.71|5928.71|5929.41|5929.41|5928.71|5928.71|0
1639499100000|2021-12-14 16:25:00|5928|5928|5927.29|5927.29|5928|5928|5927.29|5927.29|0
1639499110000|2021-12-14 16:25:10|5927.06|5927.06|5927.15|5927.15|5927.15|5927.15|5926.11|5926.11|0
1639499120000|2021-12-14 16:25:20|5927.27|5927.27|5927.27|5927.27|5927.27|5927.27|5927.27|5927.27|0
1639499130000|2021-12-14 16:25:30|5927.15|5927.15|5927.15|5927.15|5927.15|5927.15|5927.15|5927.15|0
1639499160000|2021-12-14 16:26:00|5927.27|5927.27|5927.27|5927.27|5927.27|5927.27|5927.27|5927.27|0
1639499170000|2021-12-14 16:26:10|5927.38|5927.38|5927.62|5927.62|5927.62|5927.62|5927.38|5927.38|0
1639499180000|2021-12-14 16:26:20|5926.91|5926.91|5926.91|5926.91|5926.91|5926.91|5926.91|5926.91|0
1639499200000|2021-12-14 16:26:40|5927.03|5927.03|5927.15|5927.15|5927.15|5927.15|5927.03|5927.03|0
1639499210000|2021-12-14 16:26:50|5927.85|5927.85|5927.85|5927.85|5927.85|5927.85|5927.85|5927.85|0
1639499220000|2021-12-14 16:27:00|5928.13|5928.13|5928.13|5928.13|5928.13|5928.13|5928.13|5928.13|0
1639499230000|2021-12-14 16:27:10|5928.38|5928.38|5928.38|5928.38|5928.38|5928.38|5928.38|5928.38|0
1639499290000|2021-12-14 16:28:10|5928.5|5928.5|5928.38|5928.38|5928.5|5928.5|5928.38|5928.38|0
1639499310000|2021-12-14 16:28:30|5926.97|5926.97|5926.97|5926.97|5926.97|5926.97|5926.97|5926.97|0
1639499320000|2021-12-14 16:28:40|5928.38|5928.38|5928.38|5928.38|5928.38|5928.38|5928.38|5928.38|0
1639499330000|2021-12-14 16:28:50|5928.26|5928.26|5928.26|5928.26|5928.26|5928.26|5928.26|5928.26|0
1639499340000|2021-12-14 16:29:00|5928.61|5928.61|5927.57|5927.57|5928.61|5928.61|5927.57|5927.57|0
1639499350000|2021-12-14 16:29:10|5927.91|5927.91|5927.2|5927.2|5927.91|5927.91|5927.2|5927.2|0
1639499360000|2021-12-14 16:29:20|5926.85|5926.85|5927.07|5927.07|5927.19|5927.19|5926.85|5926.85|0
1639499370000|2021-12-14 16:29:30|5927.78|5927.78|5927.91|5927.91|5928.48|5928.48|5926.98|5926.98|0
1639499380000|2021-12-14 16:29:40|5927.79|5927.79|5928.07|5928.07|5928.07|5928.07|5927.79|5927.79|0
1639499390000|2021-12-14 16:29:50|5927.37|5927.37|5926.54|5926.54|5927.37|5927.37|5926.43|5926.43|0
1639556100000|2021-12-15 08:15:00|5961.4|5961.4|5963.75|5963.75|5963.75|5963.75|5961.28|5961.28|0
1639556110000|2021-12-15 08:15:10|5963.04|5963.04|5963.59|5963.59|5963.59|5963.59|5962.55|5962.55|0
1639556120000|2021-12-15 08:15:20|5963.87|5963.87|5964.62|5964.62|5964.62|5964.62|5963.87|5963.87|0
1639556130000|2021-12-15 08:15:30|5964.9|5964.9|5964.9|5964.9|5964.9|5964.9|5964.9|5964.9|0
1639556140000|2021-12-15 08:15:40|5965.6|5965.6|5965.6|5965.6|5965.6|5965.6|5965.6|5965.6|0
1639556180000|2021-12-15 08:16:20|5962.78|5962.78|5961.09|5961.09|5962.78|5962.78|5961.09|5961.09|0
1639556190000|2021-12-15 08:16:30|5960.34|5960.34|5959.64|5959.64|5960.34|5960.34|5959.64|5959.64|0
1639556200000|2021-12-15 08:16:40|5954.69|5954.69|5955.4|5955.4|5955.4|5955.4|5954.69|5954.69|0
1639556210000|2021-12-15 08:16:50|5956.81|5956.81|5957.24|5957.24|5958.22|5958.22|5956.81|5956.81|0
1639556220000|2021-12-15 08:17:00|5955.12|5955.12|5955.12|5955.12|5955.12|5955.12|5955.12|5955.12|0
1639556240000|2021-12-15 08:17:20|5955.83|5955.83|5957.24|5957.24|5957.24|5957.24|5955.83|5955.83|0
1639556280000|2021-12-15 08:18:00|5955.12|5955.12|5954.65|5954.65|5955.12|5955.12|5954.65|5954.65|0
1639556310000|2021-12-15 08:18:30|5955.36|5955.36|5956.07|5956.07|5956.07|5956.07|5955.36|5955.36|0
1639556320000|2021-12-15 08:18:40|5955.82|5955.82|5955.82|5955.82|5955.82|5955.82|5955.82|5955.82|0
1639556340000|2021-12-15 08:19:00|5955.11|5955.11|5955.11|5955.11|5955.11|5955.11|5955.11|5955.11|0
1639556360000|2021-12-15 08:19:20|5952.99|5952.99|5952.99|5952.99|5952.99|5952.99|5952.99|5952.99|0
1639556370000|2021-12-15 08:19:30|5951.79|5951.79|5951.17|5951.17|5951.79|5951.79|5951.17|5951.17|0
1639556380000|2021-12-15 08:19:40|5950.46|5950.46|5949.76|5949.76|5950.46|5950.46|5949.76|5949.76|0
1639556410000|2021-12-15 08:20:10|5948.94|5948.94|5948.94|5948.94|5948.94|5948.94|5948.94|5948.94|0
1639556440000|2021-12-15 08:20:40|5949.65|5949.65|5950.35|5950.35|5951.06|5951.06|5949.65|5949.65|0
1639556450000|2021-12-15 08:20:50|5950.41|5950.41|5950.69|5950.69|5950.69|5950.69|5950.41|5950.41|0
1639556460000|2021-12-15 08:21:00|5951.28|5951.28|5951.16|5951.16|5951.28|5951.28|5951.16|5951.16|0
1639556470000|2021-12-15 08:21:10|5951.86|5951.86|5951.86|5951.86|5951.86|5951.86|5951.86|5951.86|0
1639556480000|2021-12-15 08:21:20|5951.75|5951.75|5951.75|5951.75|5951.75|5951.75|5951.75|5951.75|0
1639556530000|2021-12-15 08:22:10|5952|5952|5952|5952|5952|5952|5952|5952|0
1639556560000|2021-12-15 08:22:40|5952.28|5952.28|5951.78|5951.78|5952.28|5952.28|5951.78|5951.78|0
1639556610000|2021-12-15 08:23:30|5952.48|5952.48|5952.48|5952.48|5952.48|5952.48|5952.48|5952.48|0
1639556660000|2021-12-15 08:24:20|5952.24|5952.24|5952.24|5952.24|5952.24|5952.24|5952.24|5952.24|0
1639556670000|2021-12-15 08:24:30|5953.65|5953.65|5953.65|5953.65|5953.65|5953.65|5953.65|5953.65|0
1639556690000|2021-12-15 08:24:50|5952.94|5952.94|5952.94|5952.94|5952.94|5952.94|5952.94|5952.94|0
1639556700000|2021-12-15 08:25:00|5953.28|5953.28|5953.28|5953.28|5953.28|5953.28|5953.28|5953.28|0
1639556710000|2021-12-15 08:25:10|5952.57|5952.57|5952.57|5952.57|5952.57|5952.57|5952.57|5952.57|0
1639556720000|2021-12-15 08:25:20|5952.33|5952.33|5952.33|5952.33|5952.33|5952.33|5952.33|5952.33|0
1639556730000|2021-12-15 08:25:30|5952.08|5952.08|5951.8|5951.8|5952.08|5952.08|5951.8|5951.8|0
1639556750000|2021-12-15 08:25:50|5953.92|5953.92|5949.96|5949.96|5953.92|5953.92|5949.96|5949.96|0
1639556760000|2021-12-15 08:26:00|5949.25|5949.25|5947.84|5947.84|5949.25|5949.25|5947.84|5947.84|0
1639556770000|2021-12-15 08:26:10|5949.25|5949.25|5949.96|5949.96|5949.96|5949.96|5948.55|5948.55|0
1639556810000|2021-12-15 08:26:50|5950.66|5950.66|5950.66|5950.66|5950.66|5950.66|5950.66|5950.66|0
1639556820000|2021-12-15 08:27:00|5949.96|5949.96|5949.96|5949.96|5949.96|5949.96|5949.96|5949.96|0
1639556830000|2021-12-15 08:27:10|5949.25|5949.25|5949.25|5949.25|5949.25|5949.25|5949.25|5949.25|0
1639556840000|2021-12-15 08:27:20|5948.91|5948.91|5948.91|5948.91|5948.91|5948.91|5948.91|5948.91|0
1639556850000|2021-12-15 08:27:30|5950.82|5950.82|5950.82|5950.82|5950.82|5950.82|5950.82|5950.82|0
1639556860000|2021-12-15 08:27:40|5951.53|5951.53|5951.53|5951.53|5951.53|5951.53|5951.53|5951.53|0
1639556890000|2021-12-15 08:28:10|5952.24|5952.24|5952.24|5952.24|5952.24|5952.24|5952.24|5952.24|0
1639556900000|2021-12-15 08:28:20|5953.65|5953.65|5953.93|5953.93|5953.93|5953.93|5953.65|5953.65|0
1639556910000|2021-12-15 08:28:30|5954.63|5954.63|5954.63|5954.63|5954.63|5954.63|5954.63|5954.63|0
1639556920000|2021-12-15 08:28:40|5955.31|5955.31|5955.31|5955.31|5955.31|5955.31|5955.31|5955.31|0
1639556940000|2021-12-15 08:29:00|5954.6|5954.6|5954.6|5954.6|5954.6|5954.6|5954.6|5954.6|0
1639556960000|2021-12-15 08:29:20|5955.77|5955.77|5955.3|5955.3|5955.77|5955.77|5955.3|5955.3|0
1639556980000|2021-12-15 08:29:40|5955.03|5955.03|5955.27|5955.27|5955.27|5955.27|5955.03|5955.03|0
1639557000000|2021-12-15 08:30:00|5955.86|5955.86|5955.86|5955.86|5955.86|5955.86|5955.86|5955.86|0
1639557020000|2021-12-15 08:30:20|5955.61|5955.61|5955.61|5955.61|5955.61|5955.61|5955.61|5955.61|0
1639557030000|2021-12-15 08:30:30|5957.02|5957.02|5957.02|5957.02|5957.02|5957.02|5957.02|5957.02|0
1639557040000|2021-12-15 08:30:40|5957.73|5957.73|5957.73|5957.73|5957.73|5957.73|5957.73|5957.73|0
1639557050000|2021-12-15 08:30:50|5957.02|5957.02|5957.02|5957.02|5957.02|5957.02|5957.02|5957.02|0
1639557070000|2021-12-15 08:31:10|5957.73|5957.73|5957.73|5957.73|5957.73|5957.73|5957.73|5957.73|0
1639557150000|2021-12-15 08:32:30|5957.96|5957.96|5957.61|5957.61|5957.96|5957.96|5957.61|5957.61|0
1639557190000|2021-12-15 08:33:10|5958.32|5958.32|5959.3|5959.3|5959.3|5959.3|5958.32|5958.32|0
1639557200000|2021-12-15 08:33:20|5958.96|5958.96|5959.67|5959.67|5959.67|5959.67|5958.26|5958.26|0
1639557220000|2021-12-15 08:33:40|5960.37|5960.37|5960.37|5960.37|5960.37|5960.37|5960.37|5960.37|0
1639557230000|2021-12-15 08:33:50|5959.67|5959.67|5959.14|5959.14|5959.67|5959.67|5959.14|5959.14|0
1639557240000|2021-12-15 08:34:00|5958.86|5958.86|5957.82|5957.82|5958.86|5958.86|5957.82|5957.82|0
1639557290000|2021-12-15 08:34:50|5959.23|5959.23|5959.23|5959.23|5959.23|5959.23|5959.23|5959.23|0
1639557300000|2021-12-15 08:35:00|5960.27|5960.27|5964.85|5964.85|5964.85|5964.85|5960.27|5960.27|0
1639557310000|2021-12-15 08:35:10|5964.14|5964.14|5964.14|5964.14|5964.14|5964.14|5964.14|5964.14|0
1639557320000|2021-12-15 08:35:20|5964.39|5964.39|5964.39|5964.39|5964.39|5964.39|5964.39|5964.39|0
1639557330000|2021-12-15 08:35:30|5965.1|5965.1|5964.39|5964.39|5965.1|5965.1|5964.39|5964.39|0
1639557340000|2021-12-15 08:35:40|5965.09|5965.09|5965.09|5965.09|5965.09|5965.09|5965.09|5965.09|0
1639557370000|2021-12-15 08:36:10|5964.81|5964.81|5964.81|5964.81|5964.81|5964.81|5964.81|5964.81|0
1639557390000|2021-12-15 08:36:30|5963.4|5963.4|5964.11|5964.11|5964.11|5964.11|5963.4|5963.4|0
1639557430000|2021-12-15 08:37:10|5963.61|5963.61|5963.36|5963.36|5963.61|5963.61|5963.36|5963.36|0
1639557440000|2021-12-15 08:37:20|5962.66|5962.66|5962.66|5962.66|5962.66|5962.66|5962.66|5962.66|0
1639557450000|2021-12-15 08:37:30|5962.3|5962.3|5962.3|5962.3|5962.3|5962.3|5962.3|5962.3|0
1639557540000|2021-12-15 08:39:00|5962.54|5962.54|5962.66|5962.66|5962.66|5962.66|5962.54|5962.54|0
1639557550000|2021-12-15 08:39:10|5963.12|5963.12|5962.89|5962.89|5963.12|5963.12|5962.89|5962.89|0
1639557570000|2021-12-15 08:39:30|5963.59|5963.59|5964.09|5964.09|5964.09|5964.09|5963.59|5963.59|0
1639557580000|2021-12-15 08:39:40|5963.39|5963.39|5962.34|5962.34|5963.39|5963.39|5961.64|5961.64|0
1639557590000|2021-12-15 08:39:50|5961.64|5961.64|5961.64|5961.64|5961.64|5961.64|5961.64|5961.64|0
1639557600000|2021-12-15 08:40:00|5962.34|5962.34|5961.64|5961.64|5962.34|5962.34|5961.64|5961.64|0
1639557610000|2021-12-15 08:40:10|5961.39|5961.39|5961.39|5961.39|5961.39|5961.39|5961.39|5961.39|0
1639557630000|2021-12-15 08:40:30|5961.11|5961.11|5961.11|5961.11|5961.11|5961.11|5961.11|5961.11|0
1639557650000|2021-12-15 08:40:50|5958.99|5958.99|5959.7|5959.7|5959.7|5959.7|5958.99|5958.99|0
1639557660000|2021-12-15 08:41:00|5959.46|5959.46|5959.35|5959.35|5959.46|5959.46|5959.35|5959.35|0
1639557700000|2021-12-15 08:41:40|5958.64|5958.64|5958.64|5958.64|5958.64|5958.64|5958.64|5958.64|0
1639557710000|2021-12-15 08:41:50|5958.39|5958.39|5957.07|5957.07|5958.39|5958.39|5957.07|5957.07|0
1639557720000|2021-12-15 08:42:00|5955.66|5955.66|5955.66|5955.66|5955.66|5955.66|5955.66|5955.66|0
1639557740000|2021-12-15 08:42:20|5954.95|5954.95|5954.95|5954.95|5954.95|5954.95|5954.95|5954.95|0
1639557750000|2021-12-15 08:42:30|5954.7|5954.7|5954.7|5954.7|5954.7|5954.7|5954.7|5954.7|0
1639557760000|2021-12-15 08:42:40|5955.41|5955.41|5955.41|5955.41|5955.41|5955.41|5955.41|5955.41|0
1639557780000|2021-12-15 08:43:00|5955.64|5955.64|5955.92|5955.92|5955.92|5955.92|5955.64|5955.64|0
1639557810000|2021-12-15 08:43:30|5955.57|5955.57|5955.69|5955.69|5955.69|5955.69|5955.57|5955.57|0
1639557820000|2021-12-15 08:43:40|5955.35|5955.35|5955.35|5955.35|5955.35|5955.35|5955.35|5955.35|0
1639557840000|2021-12-15 08:44:00|5954.85|5954.85|5953.2|5953.2|5954.85|5954.85|5953.2|5953.2|0
1639557910000|2021-12-15 08:45:10|5951.09|5951.09|5951.09|5951.09|5951.09|5951.09|5951.09|5951.09|0
1639557930000|2021-12-15 08:45:30|5950.84|5950.84|5950.84|5950.84|5950.84|5950.84|5950.84|5950.84|0
1639557950000|2021-12-15 08:45:50|5951.12|5951.12|5952.53|5952.53|5952.53|5952.53|5951.12|5951.12|0
1639557990000|2021-12-15 08:46:30|5952.76|5952.76|5952.76|5952.76|5952.76|5952.76|5952.76|5952.76|0
1639558000000|2021-12-15 08:46:40|5953.1|5953.1|5953.1|5953.1|5953.1|5953.1|5953.1|5953.1|0
1639558050000|2021-12-15 08:47:30|5953.81|5953.81|5953.81|5953.81|5953.81|5953.81|5953.81|5953.81|0
1639558090000|2021-12-15 08:48:10|5953.53|5953.53|5953.53|5953.53|5953.53|5953.53|5953.53|5953.53|0
1639558120000|2021-12-15 08:48:40|5952.82|5952.82|5952.82|5952.82|5952.82|5952.82|5952.82|5952.82|0
1639558130000|2021-12-15 08:48:50|5952.12|5952.12|5952.12|5952.12|5952.12|5952.12|5952.12|5952.12|0
1639558180000|2021-12-15 08:49:40|5951.44|5951.44|5951.44|5951.44|5951.44|5951.44|5951.44|5951.44|0
1639558200000|2021-12-15 08:50:00|5951.16|5951.16|5951.16|5951.16|5951.16|5951.16|5951.16|5951.16|0
1639558210000|2021-12-15 08:50:10|5949.75|5949.75|5950.45|5950.45|5950.45|5950.45|5949.75|5949.75|0
1639558220000|2021-12-15 08:50:20|5950.2|5950.2|5950.2|5950.2|5950.2|5950.2|5950.2|5950.2|0
1639558230000|2021-12-15 08:50:30|5949.96|5949.96|5949.96|5949.96|5949.96|5949.96|5949.96|5949.96|0
1639558280000|2021-12-15 08:51:20|5949.25|5949.25|5949.14|5949.14|5949.25|5949.25|5949.14|5949.14|0
1639558290000|2021-12-15 08:51:30|5949.25|5949.25|5949.25|5949.25|5949.25|5949.25|5949.25|5949.25|0
1639558300000|2021-12-15 08:51:40|5948.98|5948.98|5948.73|5948.73|5948.98|5948.98|5948.73|5948.73|0
1639558350000|2021-12-15 08:52:30|5950.84|5950.84|5950.84|5950.84|5950.84|5950.84|5950.84|5950.84|0
1639558430000|2021-12-15 08:53:50|5949.43|5949.43|5949.64|5949.64|5950.14|5950.14|5949.43|5949.43|0
1639558480000|2021-12-15 08:54:40|5949.98|5949.98|5949.98|5949.98|5949.98|5949.98|5949.98|5949.98|0
1639558500000|2021-12-15 08:55:00|5948.57|5948.57|5948.57|5948.57|5948.57|5948.57|5948.57|5948.57|0
1639558510000|2021-12-15 08:55:10|5947.86|5947.86|5947.86|5947.86|5947.86|5947.86|5947.86|5947.86|0
1639558530000|2021-12-15 08:55:30|5948.11|5948.11|5948.11|5948.11|5948.11|5948.11|5948.11|5948.11|0
1639558610000|2021-12-15 08:56:50|5947.83|5947.83|5947.83|5947.83|5947.83|5947.83|5947.83|5947.83|0
1639558620000|2021-12-15 08:57:00|5948.17|5948.17|5948.17|5948.17|5948.17|5948.17|5948.17|5948.17|0
1639558670000|2021-12-15 08:57:50|5949.58|5949.58|5947.46|5947.46|5949.58|5949.58|5947.46|5947.46|0
1639558730000|2021-12-15 08:58:50|5946.79|5946.79|5945.38|5945.38|5946.79|5946.79|5945.38|5945.38|0
1639558740000|2021-12-15 08:59:00|5946.08|5946.08|5946.08|5946.08|5946.08|5946.08|5946.08|5946.08|0
1639558750000|2021-12-15 08:59:10|5946.79|5946.79|5946.08|5946.08|5946.79|5946.79|5946.08|5946.08|0
1639558790000|2021-12-15 08:59:50|5946.42|5946.42|5947.13|5947.13|5947.13|5947.13|5946.42|5946.42|0
1639558820000|2021-12-15 09:00:20|5946.85|5946.85|5946.85|5946.85|5946.85|5946.85|5946.85|5946.85|0
1639558840000|2021-12-15 09:00:40|5947.55|5947.55|5947.55|5947.55|5947.55|5947.55|5947.55|5947.55|0
1639558870000|2021-12-15 09:01:10|5947.79|5947.79|5947.79|5947.79|5947.79|5947.79|5947.79|5947.79|0
1639558880000|2021-12-15 09:01:20|5947.55|5947.55|5947.55|5947.55|5947.55|5947.55|5947.55|5947.55|0
1639558960000|2021-12-15 09:02:40|5947.2|5947.2|5947.2|5947.2|5947.2|5947.2|5947.2|5947.2|0
1639558980000|2021-12-15 09:03:00|5947.09|5947.09|5947.09|5947.09|5947.09|5947.09|5947.09|5947.09|0
1639559000000|2021-12-15 09:03:20|5947.33|5947.33|5947.33|5947.33|5947.33|5947.33|5947.33|5947.33|0
1639559070000|2021-12-15 09:04:30|5948.04|5948.04|5947.33|5947.33|5948.04|5948.04|5947.33|5947.33|0
1639559090000|2021-12-15 09:04:50|5947.58|5947.58|5947.58|5947.58|5947.58|5947.58|5947.58|5947.58|0
1639559100000|2021-12-15 09:05:00|5947.86|5947.86|5947.86|5947.86|5947.86|5947.86|5947.86|5947.86|0
1639559110000|2021-12-15 09:05:10|5948.57|5948.57|5950.69|5950.69|5950.69|5950.69|5948.57|5948.57|0
1639559120000|2021-12-15 09:05:20|5949.98|5949.98|5949.98|5949.98|5949.98|5949.98|5949.98|5949.98|0
1639559150000|2021-12-15 09:05:50|5949.86|5949.86|5949.86|5949.86|5949.86|5949.86|5949.86|5949.86|0
1639559160000|2021-12-15 09:06:00|5950.21|5950.21|5950.21|5950.21|5950.21|5950.21|5950.21|5950.21|0
1639559170000|2021-12-15 09:06:10|5949.51|5949.51|5948.8|5948.8|5949.51|5949.51|5948.8|5948.8|0
1639559180000|2021-12-15 09:06:20|5948.1|5948.1|5948.1|5948.1|5948.1|5948.1|5948.1|5948.1|0
1639559200000|2021-12-15 09:06:40|5948.8|5948.8|5948.8|5948.8|5948.8|5948.8|5948.8|5948.8|0
1639559250000|2021-12-15 09:07:30|5948.1|5948.1|5947.39|5947.39|5948.1|5948.1|5947.39|5947.39|0
1639559260000|2021-12-15 09:07:40|5946.86|5946.86|5946.86|5946.86|5946.86|5946.86|5946.86|5946.86|0
1639559270000|2021-12-15 09:07:50|5945.85|5945.85|5946.18|5946.18|5946.18|5946.18|5945.85|5945.85|0
1639559300000|2021-12-15 09:08:20|5946.89|5946.89|5946.89|5946.89|5946.89|5946.89|5946.89|5946.89|0
1639559310000|2021-12-15 09:08:30|5946.18|5946.18|5946.18|5946.18|5946.18|5946.18|5946.18|5946.18|0
1639559330000|2021-12-15 09:08:50|5946.46|5946.46|5946.46|5946.46|5946.46|5946.46|5946.46|5946.46|0
1639559340000|2021-12-15 09:09:00|5947.17|5947.17|5946.92|5946.92|5947.17|5947.17|5946.92|5946.92|0
1639559380000|2021-12-15 09:09:40|5946.24|5946.24|5945.96|5945.96|5946.24|5946.24|5945.96|5945.96|0
1639559390000|2021-12-15 09:09:50|5945.72|5945.72|5945.01|5945.01|5945.72|5945.72|5945.01|5945.01|0
1639559410000|2021-12-15 09:10:10|5945.72|5945.72|5945.72|5945.72|5945.72|5945.72|5945.72|5945.72|0
1639559420000|2021-12-15 09:10:20|5945.83|5945.83|5946.3|5946.3|5946.3|5946.3|5945.83|5945.83|0
1639559430000|2021-12-15 09:10:30|5946.53|5946.53|5946.53|5946.53|5946.53|5946.53|5946.53|5946.53|0
1639559460000|2021-12-15 09:11:00|5945.83|5945.83|5944.54|5944.54|5945.83|5945.83|5944.54|5944.54|0
1639559510000|2021-12-15 09:11:50|5943.83|5943.83|5944.33|5944.33|5944.33|5944.33|5943.83|5943.83|0
1639559520000|2021-12-15 09:12:00|5944.67|5944.67|5945.37|5945.37|5945.37|5945.37|5944.67|5944.67|0
1639559610000|2021-12-15 09:13:30|5945.12|5945.12|5945.01|5945.01|5945.12|5945.12|5945.01|5945.01|0
1639559620000|2021-12-15 09:13:40|5945.12|5945.12|5945.01|5945.01|5945.12|5945.12|5945.01|5945.01|0
1639559640000|2021-12-15 09:14:00|5944.54|5944.54|5944.54|5944.54|5944.54|5944.54|5944.54|5944.54|0
1639559660000|2021-12-15 09:14:20|5944.31|5944.31|5944.31|5944.31|5944.31|5944.31|5944.31|5944.31|0
1639559690000|2021-12-15 09:14:50|5944.56|5944.56|5944.56|5944.56|5944.56|5944.56|5944.56|5944.56|0
1639559720000|2021-12-15 09:15:20|5945.97|5945.97|5946.67|5946.67|5946.67|5946.67|5945.97|5945.97|0
1639559820000|2021-12-15 09:17:00|5946.95|5946.95|5946.95|5946.95|5946.95|5946.95|5946.95|5946.95|0
1639559830000|2021-12-15 09:17:10|5947.66|5947.66|5946.95|5946.95|5947.66|5947.66|5946.95|5946.95|0
1639559840000|2021-12-15 09:17:20|5947.71|5947.71|5948.67|5948.67|5948.67|5948.67|5947.71|5947.71|0
1639559870000|2021-12-15 09:17:50|5949.37|5949.37|5949.37|5949.37|5949.37|5949.37|5949.37|5949.37|0
1639559900000|2021-12-15 09:18:20|5950.79|5950.79|5950.79|5950.79|5950.79|5950.79|5950.79|5950.79|0
1639559930000|2021-12-15 09:18:50|5950.44|5950.44|5950.44|5950.44|5950.44|5950.44|5950.44|5950.44|0
1639559940000|2021-12-15 09:19:00|5950.55|5950.55|5950.27|5950.27|5950.55|5950.55|5950.27|5950.27|0
1639559980000|2021-12-15 09:19:40|5950.98|5950.98|5950.98|5950.98|5950.98|5950.98|5950.98|5950.98|0
1639559990000|2021-12-15 09:19:50|5951.69|5951.69|5951.69|5951.69|5951.69|5951.69|5951.69|5951.69|0
1639560000000|2021-12-15 09:20:00|5951.93|5951.93|5951.93|5951.93|5951.93|5951.93|5951.93|5951.93|0
1639560040000|2021-12-15 09:20:40|5951.69|5951.69|5951.69|5951.69|5951.69|5951.69|5951.69|5951.69|0
1639560130000|2021-12-15 09:22:10|5950.98|5950.98|5950.98|5950.98|5950.98|5950.98|5950.98|5950.98|0
1639560140000|2021-12-15 09:22:20|5950.63|5950.63|5950.75|5950.75|5950.75|5950.75|5950.63|5950.63|0
1639560170000|2021-12-15 09:22:50|5950.63|5950.63|5950.63|5950.63|5950.63|5950.63|5950.63|5950.63|0
1639560190000|2021-12-15 09:23:10|5949.92|5949.92|5949.92|5949.92|5949.92|5949.92|5949.92|5949.92|0
1639560310000|2021-12-15 09:25:10|5949.22|5949.22|5947.56|5947.56|5949.22|5949.22|5947.56|5947.56|0
1639560340000|2021-12-15 09:25:40|5946.85|5946.85|5945.91|5945.91|5946.85|5946.85|5945.91|5945.91|0
1639560350000|2021-12-15 09:25:50|5944.5|5944.5|5943.79|5943.79|5944.5|5944.5|5943.79|5943.79|0
1639560360000|2021-12-15 09:26:00|5944.13|5944.13|5943.79|5943.79|5944.13|5944.13|5943.79|5943.79|0
1639560380000|2021-12-15 09:26:20|5944.04|5944.04|5943.34|5943.34|5944.04|5944.04|5943.34|5943.34|0
1639560390000|2021-12-15 09:26:30|5943.67|5943.67|5944.38|5944.38|5944.38|5944.38|5943.67|5943.67|0
1639560440000|2021-12-15 09:27:20|5945.09|5945.09|5945.09|5945.09|5945.09|5945.09|5945.09|5945.09|0
1639560450000|2021-12-15 09:27:30|5945.79|5945.79|5945.79|5945.79|5945.79|5945.79|5945.79|5945.79|0
1639560460000|2021-12-15 09:27:40|5945.45|5945.45|5945.45|5945.45|5945.45|5945.45|5945.45|5945.45|0
1639560490000|2021-12-15 09:28:10|5946.16|5946.16|5946.16|5946.16|5946.16|5946.16|5946.16|5946.16|0
1639560560000|2021-12-15 09:29:20|5945.45|5945.45|5945.45|5945.45|5945.45|5945.45|5945.45|5945.45|0
1639560580000|2021-12-15 09:29:40|5945.18|5945.18|5945.18|5945.18|5945.18|5945.18|5945.18|5945.18|0
1639560590000|2021-12-15 09:29:50|5946.59|5946.59|5947.29|5947.29|5947.29|5947.29|5946.59|5946.59|0
1639560620000|2021-12-15 09:30:20|5946.59|5946.59|5945.88|5945.88|5946.59|5946.59|5945.88|5945.88|0
1639560640000|2021-12-15 09:30:40|5945.18|5945.18|5947.29|5947.29|5947.29|5947.29|5945.18|5945.18|0
1639560650000|2021-12-15 09:30:50|5946.59|5946.59|5946.59|5946.59|5946.59|5946.59|5946.59|5946.59|0
1639560730000|2021-12-15 09:32:10|5946.31|5946.31|5945.96|5945.96|5946.31|5946.31|5945.96|5945.96|0
1639560740000|2021-12-15 09:32:20|5945.72|5945.72|5945.72|5945.72|5945.72|5945.72|5945.72|5945.72|0
1639560750000|2021-12-15 09:32:30|5945.49|5945.49|5944.98|5944.98|5945.49|5945.49|5944.98|5944.98|0
1639560760000|2021-12-15 09:32:40|5944.74|5944.74|5944.25|5944.25|5944.74|5944.74|5944.25|5944.25|0
1639560790000|2021-12-15 09:33:10|5944.01|5944.01|5944.01|5944.01|5944.01|5944.01|5944.01|5944.01|0
1639560800000|2021-12-15 09:33:20|5942.6|5942.6|5942.37|5942.37|5942.6|5942.6|5942.37|5942.37|0
1639560820000|2021-12-15 09:33:40|5940.96|5940.96|5940.96|5940.96|5940.96|5940.96|5940.96|5940.96|0
1639560830000|2021-12-15 09:33:50|5941.45|5941.45|5941.45|5941.45|5941.45|5941.45|5941.45|5941.45|0
1639560850000|2021-12-15 09:34:10|5941.22|5941.22|5941.22|5941.22|5941.22|5941.22|5941.22|5941.22|0
1639560890000|2021-12-15 09:34:50|5940.97|5940.97|5940.97|5940.97|5940.97|5940.97|5940.97|5940.97|0
1639560910000|2021-12-15 09:35:10|5940.63|5940.63|5940.29|5940.29|5940.63|5940.63|5940.29|5940.29|0
1639560940000|2021-12-15 09:35:40|5939.59|5939.59|5939.59|5939.59|5939.59|5939.59|5939.59|5939.59|0
1639560960000|2021-12-15 09:36:00|5941|5941|5941|5941|5941|5941|5941|5941|0
1639560970000|2021-12-15 09:36:10|5940.77|5940.77|5941.12|5941.12|5941.12|5941.12|5940.77|5940.77|0
1639561030000|2021-12-15 09:37:10|5941.45|5941.45|5941.45|5941.45|5941.45|5941.45|5941.45|5941.45|0
1639561080000|2021-12-15 09:38:00|5943.57|5943.57|5942.87|5942.87|5943.57|5943.57|5942.87|5942.87|0
1639561120000|2021-12-15 09:38:40|5943.57|5943.57|5942.87|5942.87|5943.57|5943.57|5942.87|5942.87|0
1639561130000|2021-12-15 09:38:50|5942.62|5942.62|5942.62|5942.62|5942.62|5942.62|5942.62|5942.62|0
1639561140000|2021-12-15 09:39:00|5942.97|5942.97|5942.97|5942.97|5942.97|5942.97|5942.97|5942.97|0
1639561170000|2021-12-15 09:39:30|5943.09|5943.09|5943.09|5943.09|5943.09|5943.09|5943.09|5943.09|0
1639561180000|2021-12-15 09:39:40|5942.81|5942.81|5943.63|5943.63|5944.33|5944.33|5942.81|5942.81|0
1639561190000|2021-12-15 09:39:50|5944.33|5944.33|5944|5944|5944.33|5944.33|5944|5944|0
1639561250000|2021-12-15 09:40:50|5944.24|5944.24|5944.24|5944.24|5944.24|5944.24|5944.24|5944.24|0
1639561270000|2021-12-15 09:41:10|5944.95|5944.95|5944.95|5944.95|5944.95|5944.95|5944.95|5944.95|0
1639561300000|2021-12-15 09:41:40|5945.66|5945.66|5945.66|5945.66|5945.66|5945.66|5945.66|5945.66|0
1639561350000|2021-12-15 09:42:30|5944.95|5944.95|5945.66|5945.66|5945.66|5945.66|5944.95|5944.95|0
1639561360000|2021-12-15 09:42:40|5945.41|5945.41|5945.41|5945.41|5945.41|5945.41|5945.41|5945.41|0
1639561370000|2021-12-15 09:42:50|5945.17|5945.17|5944.84|5944.84|5945.17|5945.17|5944.84|5944.84|0
1639561480000|2021-12-15 09:44:40|5945.54|5945.54|5945.54|5945.54|5945.54|5945.54|5945.54|5945.54|0
1639561540000|2021-12-15 09:45:40|5944.84|5944.84|5944.59|5944.59|5944.84|5944.84|5944.59|5944.59|0
1639561570000|2021-12-15 09:46:10|5943.17|5943.17|5943.17|5943.17|5943.17|5943.17|5943.17|5943.17|0
1639561610000|2021-12-15 09:46:50|5942.9|5942.9|5942.31|5942.31|5942.9|5942.9|5942.31|5942.31|0
1639561620000|2021-12-15 09:47:00|5940.19|5940.19|5940.19|5940.19|5940.19|5940.19|5940.19|5940.19|0
1639561630000|2021-12-15 09:47:10|5938.78|5938.78|5938.78|5938.78|5938.78|5938.78|5938.78|5938.78|0
1639561660000|2021-12-15 09:47:40|5938.44|5938.44|5938.44|5938.44|5938.44|5938.44|5938.44|5938.44|0
1639561680000|2021-12-15 09:48:00|5939.15|5939.15|5939.85|5939.85|5939.85|5939.85|5939.15|5939.15|0
1639561690000|2021-12-15 09:48:10|5940.2|5940.2|5940.2|5940.2|5940.2|5940.2|5940.2|5940.2|0
1639561730000|2021-12-15 09:48:50|5940.48|5940.48|5940.48|5940.48|5940.48|5940.48|5940.48|5940.48|0
1639561740000|2021-12-15 09:49:00|5942.6|5942.6|5942.6|5942.6|5942.6|5942.6|5942.6|5942.6|0
1639561880000|2021-12-15 09:51:20|5941.89|5941.89|5941.89|5941.89|5941.89|5941.89|5941.89|5941.89|0
1639561910000|2021-12-15 09:51:50|5941.43|5941.43|5941.43|5941.43|5941.43|5941.43|5941.43|5941.43|0
1639561920000|2021-12-15 09:52:00|5941.54|5941.54|5941.26|5941.26|5941.54|5941.54|5941.26|5941.26|0
1639561990000|2021-12-15 09:53:10|5939.15|5939.15|5939.15|5939.15|5939.15|5939.15|5939.15|5939.15|0
1639562020000|2021-12-15 09:53:40|5938.65|5938.65|5938.65|5938.65|5938.65|5938.65|5938.65|5938.65|0
1639562030000|2021-12-15 09:53:50|5938.41|5938.41|5937.74|5937.74|5939.12|5939.12|5937.74|5937.74|0
1639562050000|2021-12-15 09:54:10|5937.5|5937.5|5937.5|5937.5|5937.5|5937.5|5937.5|5937.5|0
1639562080000|2021-12-15 09:54:40|5936.8|5936.8|5936.8|5936.8|5936.8|5936.8|5936.8|5936.8|0
1639562090000|2021-12-15 09:54:50|5936.68|5936.68|5936.68|5936.68|5936.68|5936.68|5936.68|5936.68|0
1639562110000|2021-12-15 09:55:10|5936.56|5936.56|5936.56|5936.56|5936.56|5936.56|5936.56|5936.56|0
1639562170000|2021-12-15 09:56:10|5937.27|5937.27|5937.27|5937.27|5937.27|5937.27|5937.27|5937.27|0
1639562190000|2021-12-15 09:56:30|5937.98|5937.98|5936.81|5936.81|5938.22|5938.22|5936.81|5936.81|0
1639562200000|2021-12-15 09:56:40|5937.52|5937.52|5936.81|5936.81|5937.52|5937.52|5936.81|5936.81|0
1639562210000|2021-12-15 09:56:50|5937.06|5937.06|5937.06|5937.06|5937.06|5937.06|5937.06|5937.06|0
1639562240000|2021-12-15 09:57:20|5936.81|5936.81|5936.81|5936.81|5936.81|5936.81|5936.81|5936.81|0
1639562310000|2021-12-15 09:58:30|5936.25|5936.25|5936.5|5936.5|5936.5|5936.5|5936.25|5936.25|0
1639562330000|2021-12-15 09:58:50|5938.62|5938.62|5938.62|5938.62|5938.62|5938.62|5938.62|5938.62|0
1639562340000|2021-12-15 09:59:00|5937.92|5937.92|5937.21|5937.21|5937.92|5937.92|5937.21|5937.21|0
1639562400000|2021-12-15 10:00:00|5936.96|5936.96|5936.46|5936.46|5936.96|5936.96|5936.46|5936.46|0
1639562410000|2021-12-15 10:00:10|5936.11|5936.11|5936.11|5936.11|5936.11|5936.11|5936.11|5936.11|0
1639562420000|2021-12-15 10:00:20|5936|5936|5936|5936|5936|5936|5936|5936|0
1639562430000|2021-12-15 10:00:30|5935.65|5935.65|5932.82|5932.82|5935.65|5935.65|5932.82|5932.82|0
1639562450000|2021-12-15 10:00:50|5932.59|5932.59|5932.59|5932.59|5932.59|5932.59|5932.59|5932.59|0
1639562460000|2021-12-15 10:01:00|5931.18|5931.18|5930.5|5930.5|5931.18|5931.18|5930.5|5930.5|0
1639562470000|2021-12-15 10:01:10|5930.26|5930.26|5930.03|5930.03|5930.26|5930.26|5930.03|5930.03|0
1639562480000|2021-12-15 10:01:20|5929.78|5929.78|5929.78|5929.78|5929.78|5929.78|5929.78|5929.78|0
1639562530000|2021-12-15 10:02:10|5929.08|5929.08|5930.61|5930.61|5930.61|5930.61|5929.08|5929.08|0
1639562540000|2021-12-15 10:02:20|5930.84|5930.84|5930.84|5930.84|5930.84|5930.84|5930.84|5930.84|0
1639562550000|2021-12-15 10:02:30|5930.96|5930.96|5931.07|5931.07|5931.07|5931.07|5930.96|5930.96|0
1639562560000|2021-12-15 10:02:40|5931.19|5931.19|5931.19|5931.19|5931.19|5931.19|5931.19|5931.19|0
1639562570000|2021-12-15 10:02:50|5931.42|5931.42|5931.42|5931.42|5931.42|5931.42|5931.42|5931.42|0
1639562580000|2021-12-15 10:03:00|5931.54|5931.54|5932.25|5932.25|5932.25|5932.25|5931.54|5931.54|0
1639562590000|2021-12-15 10:03:10|5932.36|5932.36|5932.36|5932.36|5932.36|5932.36|5932.36|5932.36|0
1639562600000|2021-12-15 10:03:20|5932.25|5932.25|5932.25|5932.25|5932.25|5932.25|5932.25|5932.25|0
1639562620000|2021-12-15 10:03:40|5932.01|5932.01|5932.01|5932.01|5932.01|5932.01|5932.01|5932.01|0
1639562630000|2021-12-15 10:03:50|5932.25|5932.25|5932.25|5932.25|5932.25|5932.25|5932.25|5932.25|0
1639562640000|2021-12-15 10:04:00|5931.9|5931.9|5931.78|5931.78|5931.9|5931.9|5931.78|5931.78|0
1639562650000|2021-12-15 10:04:10|5931.54|5931.54|5931.54|5931.54|5931.54|5931.54|5931.54|5931.54|0
1639562660000|2021-12-15 10:04:20|5931.66|5931.66|5931.66|5931.66|5931.66|5931.66|5931.66|5931.66|0
1639562670000|2021-12-15 10:04:30|5931.19|5931.19|5931.43|5931.43|5931.43|5931.43|5931.08|5931.08|0
1639562680000|2021-12-15 10:04:40|5931.31|5931.31|5932.61|5932.61|5932.61|5932.61|5931.19|5931.19|0
1639562690000|2021-12-15 10:04:50|5932.49|5932.49|5932.26|5932.26|5932.49|5932.49|5932.26|5932.26|0
1639562700000|2021-12-15 10:05:00|5932.01|5932.01|5932.01|5932.01|5932.01|5932.01|5932.01|5932.01|0
1639562710000|2021-12-15 10:05:10|5932.24|5932.24|5931.07|5931.07|5932.24|5932.24|5931.07|5931.07|0
1639562720000|2021-12-15 10:05:20|5930.95|5930.95|5930.72|5930.72|5930.95|5930.95|5930.72|5930.72|0
1639562730000|2021-12-15 10:05:30|5931.07|5931.07|5930.83|5930.83|5931.18|5931.18|5930.83|5930.83|0
1639562750000|2021-12-15 10:05:50|5931.42|5931.42|5932.12|5932.12|5932.12|5932.12|5931.42|5931.42|0
1639562760000|2021-12-15 10:06:00|5931.41|5931.41|5931.41|5931.41|5931.41|5931.41|5931.41|5931.41|0
1639562800000|2021-12-15 10:06:40|5931.16|5931.16|5931.16|5931.16|5931.16|5931.16|5931.16|5931.16|0
1639562820000|2021-12-15 10:07:00|5930.83|5930.83|5930.83|5930.83|5930.83|5930.83|5930.83|5930.83|0
1639562890000|2021-12-15 10:08:10|5931.64|5931.64|5931.64|5931.64|5931.64|5931.64|5931.64|5931.64|0
1639562950000|2021-12-15 10:09:10|5930.94|5930.94|5930.94|5930.94|5930.94|5930.94|5930.94|5930.94|0
1639563000000|2021-12-15 10:10:00|5930.23|5930.23|5930.94|5930.94|5930.94|5930.94|5930.23|5930.23|0
1639563040000|2021-12-15 10:10:40|5930.7|5930.7|5930.7|5930.7|5930.7|5930.7|5930.7|5930.7|0
1639563050000|2021-12-15 10:10:50|5930.45|5930.45|5930.45|5930.45|5930.45|5930.45|5930.45|5930.45|0
1639563080000|2021-12-15 10:11:20|5929.04|5929.04|5929.04|5929.04|5929.04|5929.04|5929.04|5929.04|0
1639563120000|2021-12-15 10:12:00|5928.12|5928.12|5928.12|5928.12|5928.12|5928.12|5928.12|5928.12|0
1639563140000|2021-12-15 10:12:20|5928.47|5928.47|5929.17|5929.17|5929.17|5929.17|5928.47|5928.47|0
1639563170000|2021-12-15 10:12:50|5928.83|5928.83|5928.49|5928.49|5928.83|5928.83|5928.49|5928.49|0
1639563180000|2021-12-15 10:13:00|5928.77|5928.77|5928.77|5928.77|5929.48|5929.48|5928.77|5928.77|0
1639563200000|2021-12-15 10:13:20|5928.42|5928.42|5928.42|5928.42|5928.42|5928.42|5928.42|5928.42|0
1639563230000|2021-12-15 10:13:50|5929.13|5929.13|5928.67|5928.67|5929.13|5929.13|5928.67|5928.67|0
1639563260000|2021-12-15 10:14:20|5928.39|5928.39|5928.39|5928.39|5928.39|5928.39|5928.39|5928.39|0
1639563270000|2021-12-15 10:14:30|5929.1|5929.1|5930.33|5930.33|5930.33|5930.33|5929.1|5929.1|0
1639563340000|2021-12-15 10:15:40|5929.63|5929.63|5929.63|5929.63|5929.63|5929.63|5929.63|5929.63|0
1639563350000|2021-12-15 10:15:50|5928.21|5928.21|5927.51|5927.51|5928.21|5928.21|5927.51|5927.51|0
1639563360000|2021-12-15 10:16:00|5926.1|5926.1|5926.1|5926.1|5926.1|5926.1|5926.1|5926.1|0
1639563380000|2021-12-15 10:16:20|5925.39|5925.39|5925.39|5925.39|5925.39|5925.39|5925.39|5925.39|0
1639563390000|2021-12-15 10:16:30|5925.62|5925.62|5926.33|5926.33|5926.33|5926.33|5925.62|5925.62|0
1639563400000|2021-12-15 10:16:40|5926.67|5926.67|5926.42|5926.42|5926.67|5926.67|5926.42|5926.42|0
1639563410000|2021-12-15 10:16:50|5926.54|5926.54|5926.54|5926.54|5926.54|5926.54|5926.54|5926.54|0
1639563420000|2021-12-15 10:17:00|5927.95|5927.95|5927.95|5927.95|5927.95|5927.95|5927.95|5927.95|0
1639563470000|2021-12-15 10:17:50|5929.36|5929.36|5929.36|5929.36|5929.36|5929.36|5929.36|5929.36|0
1639563500000|2021-12-15 10:18:20|5928.66|5928.66|5928.66|5928.66|5928.66|5928.66|5928.66|5928.66|0
1639563540000|2021-12-15 10:19:00|5928.93|5928.93|5928.93|5928.93|5928.93|5928.93|5928.93|5928.93|0
1639563570000|2021-12-15 10:19:30|5928.23|5928.23|5928.23|5928.23|5928.23|5928.23|5928.23|5928.23|0
1639563590000|2021-12-15 10:19:50|5926.82|5926.82|5926.82|5926.82|5926.82|5926.82|5926.82|5926.82|0
1639563610000|2021-12-15 10:20:10|5927.52|5927.52|5927.52|5927.52|5927.52|5927.52|5927.52|5927.52|0
1639563660000|2021-12-15 10:21:00|5928.93|5928.93|5928.93|5928.93|5928.93|5928.93|5928.93|5928.93|0
1639563680000|2021-12-15 10:21:20|5929.17|5929.17|5928.93|5928.93|5929.17|5929.17|5928.93|5928.93|0
1639563710000|2021-12-15 10:21:50|5928.19|5928.19|5927.63|5927.63|5928.19|5928.19|5927.63|5927.63|0
1639563760000|2021-12-15 10:22:40|5926.92|5926.92|5926.92|5926.92|5926.92|5926.92|5926.92|5926.92|0
1639563800000|2021-12-15 10:23:20|5927.04|5927.04|5927.04|5927.04|5927.04|5927.04|5927.04|5927.04|0
1639563910000|2021-12-15 10:25:10|5927.75|5927.75|5928|5928|5928|5928|5927.75|5927.75|0
1639563940000|2021-12-15 10:25:40|5928.7|5928.7|5928.7|5928.7|5928.7|5928.7|5928.7|5928.7|0
1639563980000|2021-12-15 10:26:20|5929.04|5929.04|5929.04|5929.04|5929.04|5929.04|5929.04|5929.04|0
1639564000000|2021-12-15 10:26:40|5929.75|5929.75|5929.75|5929.75|5929.75|5929.75|5929.75|5929.75|0
1639564020000|2021-12-15 10:27:00|5930.45|5930.45|5930.45|5930.45|5930.45|5930.45|5930.45|5930.45|0
1639564050000|2021-12-15 10:27:30|5931.16|5931.16|5930.45|5930.45|5931.16|5931.16|5930.45|5930.45|0
1639564110000|2021-12-15 10:28:30|5929.75|5929.75|5929.04|5929.04|5929.75|5929.75|5929.04|5929.04|0
1639564150000|2021-12-15 10:29:10|5929.16|5929.16|5929.16|5929.16|5929.16|5929.16|5929.16|5929.16|0
1639564190000|2021-12-15 10:29:50|5929.41|5929.41|5929.41|5929.41|5929.41|5929.41|5929.41|5929.41|0
1639564200000|2021-12-15 10:30:00|5929.16|5929.16|5929.16|5929.16|5929.16|5929.16|5929.16|5929.16|0
1639564210000|2021-12-15 10:30:10|5929.84|5929.84|5933|5933|5933.35|5933.35|5929.84|5929.84|0
1639564220000|2021-12-15 10:30:20|5933.23|5933.23|5934.01|5934.01|5934.01|5934.01|5933.23|5933.23|0
1639564370000|2021-12-15 10:32:50|5936.12|5936.12|5936.12|5936.12|5936.12|5936.12|5936.12|5936.12|0
1639564410000|2021-12-15 10:33:30|5936.47|5936.47|5936.47|5936.47|5936.47|5936.47|5936.47|5936.47|0
1639564500000|2021-12-15 10:35:00|5936.23|5936.23|5936.23|5936.23|5936.23|5936.23|5936.23|5936.23|0
1639564520000|2021-12-15 10:35:20|5935.88|5935.88|5935.64|5935.64|5935.88|5935.88|5935.64|5935.64|0
1639564570000|2021-12-15 10:36:10|5936.35|5936.35|5934.94|5934.94|5936.35|5936.35|5934.94|5934.94|0
1639564610000|2021-12-15 10:36:50|5934.23|5934.23|5934.23|5934.23|5934.23|5934.23|5934.23|5934.23|0
1639564670000|2021-12-15 10:37:50|5933.88|5933.88|5933.88|5933.88|5933.88|5933.88|5933.88|5933.88|0
1639564680000|2021-12-15 10:38:00|5933.29|5933.29|5933.04|5933.04|5933.29|5933.29|5933.04|5933.04|0
1639564690000|2021-12-15 10:38:10|5932.7|5932.7|5932.09|5932.09|5932.7|5932.7|5932.09|5932.09|0
1639564720000|2021-12-15 10:38:40|5929.26|5929.26|5928.98|5928.98|5929.26|5929.26|5928.98|5928.98|0
1639564740000|2021-12-15 10:39:00|5928.28|5928.28|5927.29|5927.29|5928.28|5928.28|5927.29|5927.29|0
1639564760000|2021-12-15 10:39:20|5927.04|5927.04|5927.04|5927.04|5927.04|5927.04|5927.04|5927.04|0
1639564770000|2021-12-15 10:39:30|5926.37|5926.37|5926.37|5926.37|5926.37|5926.37|5926.37|5926.37|0
1639564780000|2021-12-15 10:39:40|5926.12|5926.12|5926.12|5926.12|5926.12|5926.12|5926.12|5926.12|0
1639564820000|2021-12-15 10:40:20|5925.87|5925.87|5925.87|5925.87|5925.87|5925.87|5925.87|5925.87|0
1639564940000|2021-12-15 10:42:20|5926.57|5926.57|5926.57|5926.57|5926.57|5926.57|5926.57|5926.57|0
1639564960000|2021-12-15 10:42:40|5925.87|5925.87|5925.87|5925.87|5925.87|5925.87|5925.87|5925.87|0
1639564980000|2021-12-15 10:43:00|5925.37|5925.37|5924.58|5924.58|5925.37|5925.37|5924.58|5924.58|0
1639565040000|2021-12-15 10:44:00|5923.87|5923.87|5921.47|5921.47|5923.87|5923.87|5921.47|5921.47|0
1639565060000|2021-12-15 10:44:20|5920.77|5920.77|5920.77|5920.77|5920.77|5920.77|5920.77|5920.77|0
1639565100000|2021-12-15 10:45:00|5920.06|5920.06|5919.81|5919.81|5920.06|5920.06|5919.81|5919.81|0
1639565120000|2021-12-15 10:45:20|5916.71|5916.71|5916.01|5916.01|5916.71|5916.71|5915.3|5915.3|0
1639565160000|2021-12-15 10:46:00|5916.71|5916.71|5916.71|5916.71|5916.71|5916.71|5916.71|5916.71|0
1639565170000|2021-12-15 10:46:10|5918.12|5918.12|5918.12|5918.12|5918.12|5918.12|5918.12|5918.12|0
1639565180000|2021-12-15 10:46:20|5917.42|5917.42|5917.42|5917.42|5917.42|5917.42|5917.42|5917.42|0
1639565250000|2021-12-15 10:47:30|5916.71|5916.71|5916.21|5916.21|5916.71|5916.71|5916.21|5916.21|0
1639565260000|2021-12-15 10:47:40|5914.8|5914.8|5914.8|5914.8|5914.8|5914.8|5914.8|5914.8|0
1639565270000|2021-12-15 10:47:50|5913.78|5913.78|5913.78|5913.78|5913.78|5913.78|5913.78|5913.78|0
1639565280000|2021-12-15 10:48:00|5913.08|5913.08|5913.08|5913.08|5913.08|5913.08|5913.08|5913.08|0
1639565300000|2021-12-15 10:48:20|5913.78|5913.78|5913.78|5913.78|5913.78|5913.78|5913.78|5913.78|0
1639565350000|2021-12-15 10:49:10|5914.02|5914.02|5914.37|5914.37|5914.37|5914.37|5914.02|5914.02|0
1639565400000|2021-12-15 10:50:00|5914.12|5914.12|5913.84|5913.84|5914.12|5914.12|5913.84|5913.84|0
1639565410000|2021-12-15 10:50:10|5914.55|5914.55|5914.55|5914.55|5914.55|5914.55|5914.55|5914.55|0
1639565430000|2021-12-15 10:50:30|5914.78|5914.78|5914.78|5914.78|5914.78|5914.78|5914.78|5914.78|0
1639565460000|2021-12-15 10:51:00|5914.66|5914.66|5914.66|5914.66|5914.66|5914.66|5914.66|5914.66|0
1639565500000|2021-12-15 10:51:40|5915|5915|5915|5915|5915|5915|5915|5915|0
1639565520000|2021-12-15 10:52:00|5914.72|5914.72|5914.72|5914.72|5914.72|5914.72|5914.72|5914.72|0
1639565560000|2021-12-15 10:52:40|5914.84|5914.84|5914.84|5914.84|5914.84|5914.84|5914.84|5914.84|0
1639565610000|2021-12-15 10:53:30|5915.55|5915.55|5915.55|5915.55|5915.55|5915.55|5915.55|5915.55|0
1639565630000|2021-12-15 10:53:50|5915.89|5915.89|5915.89|5915.89|5915.89|5915.89|5915.89|5915.89|0
1639565650000|2021-12-15 10:54:10|5917.37|5917.37|5921.28|5921.28|5921.28|5921.28|5917.37|5917.37|0
1639565660000|2021-12-15 10:54:20|5921.51|5921.51|5921.51|5921.51|5921.51|5921.51|5921.51|5921.51|0
1639565700000|2021-12-15 10:55:00|5921.39|5921.39|5921.39|5921.39|5921.39|5921.39|5921.39|5921.39|0
1639565830000|2021-12-15 10:57:10|5919.98|5919.98|5920.69|5920.69|5920.69|5920.69|5919.98|5919.98|0
1639565860000|2021-12-15 10:57:40|5921.39|5921.39|5922.1|5922.1|5922.1|5922.1|5921.39|5921.39|0
1639565870000|2021-12-15 10:57:50|5922.6|5922.6|5922.6|5922.6|5922.6|5922.6|5922.6|5922.6|0
1639565900000|2021-12-15 10:58:20|5923.3|5923.3|5923.3|5923.3|5923.3|5923.3|5923.3|5923.3|0
1639565940000|2021-12-15 10:59:00|5922.6|5922.6|5922.6|5922.6|5922.6|5922.6|5922.6|5922.6|0
1639565990000|2021-12-15 10:59:50|5921.89|5921.89|5921.89|5921.89|5921.89|5921.89|5921.89|5921.89|0
1639566010000|2021-12-15 11:00:10|5922.6|5922.6|5923.3|5923.3|5923.3|5923.3|5922.6|5922.6|0
1639566060000|2021-12-15 11:01:00|5922.96|5922.96|5922.96|5922.96|5922.96|5922.96|5922.96|5922.96|0
1639566090000|2021-12-15 11:01:30|5923.67|5923.67|5923.67|5923.67|5923.67|5923.67|5923.67|5923.67|0
1639566130000|2021-12-15 11:02:10|5922.96|5922.96|5922.96|5922.96|5922.96|5922.96|5922.96|5922.96|0
1639566150000|2021-12-15 11:02:30|5922.85|5922.85|5922.85|5922.85|5922.85|5922.85|5922.85|5922.85|0
1639566190000|2021-12-15 11:03:10|5922.61|5922.61|5922.61|5922.61|5922.61|5922.61|5922.61|5922.61|0
1639566210000|2021-12-15 11:03:30|5922.36|5922.36|5922.12|5922.12|5922.36|5922.36|5922.12|5922.12|0
1639566230000|2021-12-15 11:03:50|5922.82|5922.82|5924.23|5924.23|5924.23|5924.23|5922.82|5922.82|0
1639566240000|2021-12-15 11:04:00|5924.94|5924.94|5924.94|5924.94|5924.94|5924.94|5924.94|5924.94|0
1639566250000|2021-12-15 11:04:10|5925.65|5925.65|5923.53|5923.53|5925.65|5925.65|5923.53|5923.53|0
1639566270000|2021-12-15 11:04:30|5923.41|5923.41|5922.71|5922.71|5923.41|5923.41|5922.71|5922.71|0
1639566300000|2021-12-15 11:05:00|5923.41|5923.41|5923.41|5923.41|5923.41|5923.41|5923.41|5923.41|0
1639566330000|2021-12-15 11:05:30|5922.71|5922.71|5922.43|5922.43|5922.71|5922.71|5922.43|5922.43|0
1639566340000|2021-12-15 11:05:40|5921.72|5921.72|5921.72|5921.72|5921.72|5921.72|5921.72|5921.72|0
1639566390000|2021-12-15 11:06:30|5921.01|5921.01|5920.9|5920.9|5921.01|5921.01|5920.9|5920.9|0
1639566460000|2021-12-15 11:07:40|5921.13|5921.13|5921.13|5921.13|5921.13|5921.13|5921.13|5921.13|0
1639566540000|2021-12-15 11:09:00|5920.43|5920.43|5920.43|5920.43|5920.43|5920.43|5920.43|5920.43|0
1639566560000|2021-12-15 11:09:20|5920.19|5920.19|5920.19|5920.19|5920.19|5920.19|5920.19|5920.19|0
1639566570000|2021-12-15 11:09:30|5920.44|5920.44|5920.44|5920.44|5920.44|5920.44|5920.44|5920.44|0
1639566580000|2021-12-15 11:09:40|5920.19|5920.19|5920.19|5920.19|5920.19|5920.19|5920.19|5920.19|0
1639566600000|2021-12-15 11:10:00|5920.53|5920.53|5920.81|5920.81|5920.81|5920.81|5920.53|5920.53|0
1639566630000|2021-12-15 11:10:30|5921.52|5921.52|5922.22|5922.22|5922.22|5922.22|5921.52|5921.52|0
1639566690000|2021-12-15 11:11:30|5922.72|5922.72|5922.47|5922.47|5922.72|5922.72|5922.47|5922.47|0
1639566820000|2021-12-15 11:13:40|5923.18|5923.18|5923.46|5923.46|5923.73|5923.73|5923.18|5923.18|0
1639566840000|2021-12-15 11:14:00|5922.75|5922.75|5922.75|5922.75|5922.75|5922.75|5922.75|5922.75|0
1639566950000|2021-12-15 11:15:50|5924.16|5924.16|5923.91|5923.91|5924.16|5924.16|5923.91|5923.91|0
1639566980000|2021-12-15 11:16:20|5924.62|5924.62|5924.62|5924.62|5924.62|5924.62|5924.62|5924.62|0
1639566990000|2021-12-15 11:16:30|5925.12|5925.12|5925.12|5925.12|5925.12|5925.12|5925.12|5925.12|0
1639567000000|2021-12-15 11:16:40|5924.41|5924.41|5924.41|5924.41|5924.41|5924.41|5924.41|5924.41|0
1639567050000|2021-12-15 11:17:30|5924.53|5924.53|5924.53|5924.53|5924.53|5924.53|5924.53|5924.53|0
1639567090000|2021-12-15 11:18:10|5924.76|5924.76|5924.88|5924.88|5924.88|5924.88|5924.76|5924.76|0
1639567100000|2021-12-15 11:18:20|5924.99|5924.99|5924.99|5924.99|5924.99|5924.99|5924.99|5924.99|0
1639567110000|2021-12-15 11:18:30|5925.27|5925.27|5925.27|5925.27|5925.27|5925.27|5925.27|5925.27|0
1639567140000|2021-12-15 11:19:00|5925.55|5925.55|5925.55|5925.55|5925.55|5925.55|5925.55|5925.55|0
1639567180000|2021-12-15 11:19:40|5925.05|5925.05|5925.05|5925.05|5925.05|5925.05|5925.05|5925.05|0
1639567250000|2021-12-15 11:20:50|5924.35|5924.35|5923.64|5923.64|5924.35|5924.35|5923.64|5923.64|0
1639567260000|2021-12-15 11:21:00|5922.23|5922.23|5921.19|5921.19|5922.23|5922.23|5921.19|5921.19|0
1639567270000|2021-12-15 11:21:10|5921.89|5921.89|5921.89|5921.89|5921.89|5921.89|5921.89|5921.89|0
1639567360000|2021-12-15 11:22:40|5921.19|5921.19|5920.48|5920.48|5921.19|5921.19|5920.48|5920.48|0
1639567410000|2021-12-15 11:23:30|5921.19|5921.19|5921.19|5921.19|5921.19|5921.19|5921.19|5921.19|0
1639567430000|2021-12-15 11:23:50|5921.42|5921.42|5921.42|5921.42|5921.42|5921.42|5921.42|5921.42|0
1639567460000|2021-12-15 11:24:20|5921.67|5921.67|5921.67|5921.67|5921.67|5921.67|5921.67|5921.67|0
1639567470000|2021-12-15 11:24:30|5922.37|5922.37|5922.37|5922.37|5922.37|5922.37|5922.37|5922.37|0
1639567490000|2021-12-15 11:24:50|5923.08|5923.08|5923.08|5923.08|5923.08|5923.08|5923.08|5923.08|0
1639567520000|2021-12-15 11:25:20|5923.33|5923.33|5924.74|5924.74|5924.74|5924.74|5923.33|5923.33|0
1639567530000|2021-12-15 11:25:30|5925.76|5925.76|5926.17|5926.17|5926.87|5926.87|5925.76|5925.76|0
1639567550000|2021-12-15 11:25:50|5926.28|5926.28|5926.28|5926.28|5926.28|5926.28|5926.28|5926.28|0
1639567560000|2021-12-15 11:26:00|5927.7|5927.7|5927.7|5927.7|5927.7|5927.7|5927.7|5927.7|0
1639567610000|2021-12-15 11:26:50|5928.4|5928.4|5928.4|5928.4|5928.4|5928.4|5928.4|5928.4|0
1639567710000|2021-12-15 11:28:30|5929.11|5929.11|5928.4|5928.4|5929.11|5929.11|5928.4|5928.4|0
1639567720000|2021-12-15 11:28:40|5927.93|5927.93|5927.93|5927.93|5927.93|5927.93|5927.93|5927.93|0
1639567750000|2021-12-15 11:29:10|5928.05|5928.05|5928.05|5928.05|5928.05|5928.05|5928.05|5928.05|0
1639567770000|2021-12-15 11:29:30|5928.76|5928.76|5928.76|5928.76|5928.76|5928.76|5928.76|5928.76|0
1639567850000|2021-12-15 11:30:50|5928.05|5928.05|5927.71|5927.71|5928.05|5928.05|5927.71|5927.71|0
1639567860000|2021-12-15 11:31:00|5927.01|5927.01|5927.01|5927.01|5927.01|5927.01|5927.01|5927.01|0
1639567890000|2021-12-15 11:31:30|5926.3|5926.3|5926.3|5926.3|5926.3|5926.3|5926.3|5926.3|0
1639568010000|2021-12-15 11:33:30|5927.01|5927.01|5927.01|5927.01|5927.01|5927.01|5927.01|5927.01|0
1639568040000|2021-12-15 11:34:00|5927.71|5927.71|5927.71|5927.71|5927.71|5927.71|5927.71|5927.71|0
1639568060000|2021-12-15 11:34:20|5928.42|5928.42|5928.42|5928.42|5928.42|5928.42|5928.42|5928.42|0
1639568070000|2021-12-15 11:34:30|5928.77|5928.77|5928.77|5928.77|5928.77|5928.77|5928.77|5928.77|0
1639568090000|2021-12-15 11:34:50|5928.52|5928.52|5929.02|5929.02|5929.02|5929.02|5928.52|5928.52|0
1639568150000|2021-12-15 11:35:50|5927.6|5927.6|5927.6|5927.6|5927.6|5927.6|5927.6|5927.6|0
1639568160000|2021-12-15 11:36:00|5927.36|5927.36|5927.36|5927.36|5927.36|5927.36|5927.36|5927.36|0
1639568250000|2021-12-15 11:37:30|5927.47|5927.47|5927.47|5927.47|5927.47|5927.47|5927.47|5927.47|0
1639568290000|2021-12-15 11:38:10|5927.72|5927.72|5927.72|5927.72|5927.72|5927.72|5927.72|5927.72|0
1639568340000|2021-12-15 11:39:00|5928.43|5928.43|5929.84|5929.84|5929.84|5929.84|5928.43|5928.43|0
1639568370000|2021-12-15 11:39:30|5930.55|5930.55|5930.55|5930.55|5930.55|5930.55|5929.84|5929.84|0
1639568380000|2021-12-15 11:39:40|5929.84|5929.84|5930.55|5930.55|5930.55|5930.55|5929.84|5929.84|0
1639568410000|2021-12-15 11:40:10|5929.84|5929.84|5930.55|5930.55|5930.55|5930.55|5929.84|5929.84|0
1639568440000|2021-12-15 11:40:40|5930.66|5930.66|5930.66|5930.66|5930.66|5930.66|5929.96|5929.96|0
1639568480000|2021-12-15 11:41:20|5930.78|5930.78|5930.78|5930.78|5930.78|5930.78|5930.78|5930.78|0
1639568500000|2021-12-15 11:41:40|5931.49|5931.49|5930.78|5930.78|5931.49|5931.49|5930.78|5930.78|0
1639568520000|2021-12-15 11:42:00|5930.07|5930.07|5930.07|5930.07|5930.07|5930.07|5930.07|5930.07|0
1639568570000|2021-12-15 11:42:50|5930.78|5930.78|5930.78|5930.78|5930.78|5930.78|5930.78|5930.78|0
1639568580000|2021-12-15 11:43:00|5931.49|5931.49|5931.49|5931.49|5931.49|5931.49|5931.49|5931.49|0
1639568590000|2021-12-15 11:43:10|5930.78|5930.78|5930.78|5930.78|5930.78|5930.78|5930.78|5930.78|0
1639568600000|2021-12-15 11:43:20|5931.49|5931.49|5930.07|5930.07|5931.49|5931.49|5930.07|5930.07|0
1639568660000|2021-12-15 11:44:20|5929.79|5929.79|5929.79|5929.79|5929.79|5929.79|5929.79|5929.79|0
1639568670000|2021-12-15 11:44:30|5929.09|5929.09|5929.67|5929.67|5929.67|5929.67|5929.09|5929.09|0
1639568690000|2021-12-15 11:44:50|5929.91|5929.91|5929.91|5929.91|5929.91|5929.91|5929.91|5929.91|0
1639568710000|2021-12-15 11:45:10|5930.02|5930.02|5930.02|5930.02|5930.02|5930.02|5930.02|5930.02|0
1639568750000|2021-12-15 11:45:50|5930.73|5930.73|5930.73|5930.73|5930.73|5930.73|5930.73|5930.73|0
1639568790000|2021-12-15 11:46:30|5930.14|5930.14|5930.48|5930.48|5930.48|5930.48|5930.14|5930.14|0
1639568860000|2021-12-15 11:47:40|5930.01|5930.01|5930.01|5930.01|5930.01|5930.01|5930.01|5930.01|0
1639568880000|2021-12-15 11:48:00|5929.55|5929.55|5930.13|5930.13|5930.25|5930.25|5929.55|5929.55|0
1639568890000|2021-12-15 11:48:10|5930.84|5930.84|5929.43|5929.43|5930.84|5930.84|5929.43|5929.43|0
1639568900000|2021-12-15 11:48:20|5929.66|5929.66|5929.66|5929.66|5929.66|5929.66|5929.66|5929.66|0
1639568940000|2021-12-15 11:49:00|5929.91|5929.91|5929.91|5929.91|5929.91|5929.91|5929.91|5929.91|0
1639569270000|2021-12-15 11:54:30|5929.66|5929.66|5929.66|5929.66|5929.66|5929.66|5929.66|5929.66|0
1639569290000|2021-12-15 11:54:50|5929.32|5929.32|5929.32|5929.32|5929.32|5929.32|5929.32|5929.32|0
1639569330000|2021-12-15 11:55:30|5930.03|5930.03|5930.03|5930.03|5930.03|5930.03|5930.03|5930.03|0
1639569450000|2021-12-15 11:57:30|5930.74|5930.74|5930.74|5930.74|5930.74|5930.74|5930.74|5930.74|0
1639569520000|2021-12-15 11:58:40|5931.44|5931.44|5930.03|5930.03|5931.44|5931.44|5930.03|5930.03|0
1639569560000|2021-12-15 11:59:20|5929.68|5929.68|5929.68|5929.68|5929.68|5929.68|5929.68|5929.68|0
1639569590000|2021-12-15 11:59:50|5929.43|5929.43|5929.8|5929.8|5929.8|5929.8|5929.3|5929.3|0
1639569600000|2021-12-15 12:00:00|5928.38|5928.38|5929.09|5929.09|5929.09|5929.09|5928.38|5928.38|0
1639569620000|2021-12-15 12:00:20|5929.37|5929.37|5929.37|5929.37|5929.37|5929.37|5929.37|5929.37|0
1639569630000|2021-12-15 12:00:30|5930.07|5930.07|5930.32|5930.32|5930.32|5930.32|5930.07|5930.07|0
1639569670000|2021-12-15 12:01:10|5930.09|5930.09|5929.62|5929.62|5930.09|5930.09|5929.62|5929.62|0
1639569680000|2021-12-15 12:01:20|5929.13|5929.13|5929.13|5929.13|5929.13|5929.13|5929.13|5929.13|0
1639569720000|2021-12-15 12:02:00|5929.46|5929.46|5929.46|5929.46|5929.46|5929.46|5929.46|5929.46|0
1639569780000|2021-12-15 12:03:00|5929.35|5929.35|5929.35|5929.35|5929.35|5929.35|5929.35|5929.35|0
1639569870000|2021-12-15 12:04:30|5928.64|5928.64|5928.64|5928.64|5928.64|5928.64|5928.64|5928.64|0
1639569880000|2021-12-15 12:04:40|5928.36|5928.36|5929.07|5929.07|5929.07|5929.07|5928.36|5928.36|0
1639569930000|2021-12-15 12:05:30|5929.23|5929.23|5929.23|5929.23|5929.23|5929.23|5929.23|5929.23|0
1639570010000|2021-12-15 12:06:50|5929.93|5929.93|5929.23|5929.23|5929.93|5929.93|5929.23|5929.23|0
1639570020000|2021-12-15 12:07:00|5929.46|5929.46|5929.46|5929.46|5929.46|5929.46|5929.46|5929.46|0
1639570100000|2021-12-15 12:08:20|5929.69|5929.69|5929.69|5929.69|5929.69|5929.69|5929.69|5929.69|0
1639570110000|2021-12-15 12:08:30|5929.81|5929.81|5930.75|5930.75|5930.75|5930.75|5929.81|5929.81|0
1639570120000|2021-12-15 12:08:40|5931|5931|5932.57|5932.57|5932.57|5932.57|5931|5931|0
1639570150000|2021-12-15 12:09:10|5932.82|5932.82|5932.82|5932.82|5932.82|5932.82|5932.82|5932.82|0
1639570160000|2021-12-15 12:09:20|5933.53|5933.53|5933.53|5933.53|5933.53|5933.53|5933.53|5933.53|0
1639570200000|2021-12-15 12:10:00|5932.82|5932.82|5932.82|5932.82|5932.82|5932.82|5932.82|5932.82|0
1639570210000|2021-12-15 12:10:10|5933.53|5933.53|5933.53|5933.53|5933.53|5933.53|5933.53|5933.53|0
1639570260000|2021-12-15 12:11:00|5932.82|5932.82|5932.82|5932.82|5932.82|5932.82|5932.82|5932.82|0
1639570300000|2021-12-15 12:11:40|5933.53|5933.53|5933.53|5933.53|5933.53|5933.53|5933.53|5933.53|0
1639570340000|2021-12-15 12:12:20|5933.19|5933.19|5933.19|5933.19|5933.19|5933.19|5933.19|5933.19|0
1639570350000|2021-12-15 12:12:30|5932.94|5932.94|5932.94|5932.94|5932.94|5932.94|5932.94|5932.94|0
1639570390000|2021-12-15 12:13:10|5933.44|5933.44|5933.44|5933.44|5933.44|5933.44|5933.44|5933.44|0
1639570430000|2021-12-15 12:13:50|5934.14|5934.14|5934.14|5934.14|5934.14|5934.14|5934.14|5934.14|0
1639570490000|2021-12-15 12:14:50|5934.85|5934.85|5937.08|5937.08|5937.08|5937.08|5934.85|5934.85|0
1639570500000|2021-12-15 12:15:00|5937.33|5937.33|5937.33|5937.33|5937.33|5937.33|5937.33|5937.33|0
1639570540000|2021-12-15 12:15:40|5937.92|5937.92|5938.45|5938.45|5938.45|5938.45|5937.49|5937.49|0
1639570610000|2021-12-15 12:16:50|5937.95|5937.95|5937.95|5937.95|5937.95|5937.95|5937.95|5937.95|0
1639570630000|2021-12-15 12:17:10|5938.07|5938.07|5938.07|5938.07|5938.07|5938.07|5938.07|5938.07|0
1639570690000|2021-12-15 12:18:10|5938.77|5938.77|5938.77|5938.77|5938.77|5938.77|5938.77|5938.77|0
1639570730000|2021-12-15 12:18:50|5939.27|5939.27|5939.27|5939.27|5939.27|5939.27|5939.27|5939.27|0
1639570740000|2021-12-15 12:19:00|5939.98|5939.98|5939.98|5939.98|5939.98|5939.98|5939.98|5939.98|0
1639570750000|2021-12-15 12:19:10|5940.21|5940.21|5940.21|5940.21|5940.21|5940.21|5940.21|5940.21|0
1639570760000|2021-12-15 12:19:20|5940.92|5940.92|5940.92|5940.92|5941.62|5941.62|5940.92|5940.92|0
1639570770000|2021-12-15 12:19:30|5940.24|5940.24|5940.24|5940.24|5940.24|5940.24|5940.24|5940.24|0
1639570780000|2021-12-15 12:19:40|5940.35|5940.35|5940.35|5940.35|5940.35|5940.35|5940.35|5940.35|0
1639570790000|2021-12-15 12:19:50|5939.65|5939.65|5938.94|5938.94|5939.65|5939.65|5938.94|5938.94|0
1639570800000|2021-12-15 12:20:00|5939.06|5939.06|5939.06|5939.06|5939.06|5939.06|5939.06|5939.06|0
1639570890000|2021-12-15 12:21:30|5938.35|5938.35|5937.65|5937.65|5938.35|5938.35|5937.65|5937.65|0
1639571050000|2021-12-15 12:24:10|5937.3|5937.3|5937.3|5937.3|5937.3|5937.3|5937.3|5937.3|0
1639571160000|2021-12-15 12:26:00|5937.05|5937.05|5937.05|5937.05|5937.05|5937.05|5937.05|5937.05|0
1639571170000|2021-12-15 12:26:10|5936.8|5936.8|5936.8|5936.8|5936.8|5936.8|5936.8|5936.8|0
1639571210000|2021-12-15 12:26:50|5936.52|5936.52|5936.64|5936.64|5936.64|5936.64|5936.52|5936.52|0
1639571220000|2021-12-15 12:27:00|5937.34|5937.34|5937.58|5937.58|5937.58|5937.58|5937.34|5937.34|0
1639571340000|2021-12-15 12:29:00|5937.92|5937.92|5938.41|5938.41|5938.41|5938.41|5937.92|5937.92|0
1639571360000|2021-12-15 12:29:20|5938.75|5938.75|5939.09|5939.09|5939.09|5939.09|5938.75|5938.75|0
1639571380000|2021-12-15 12:29:40|5939.43|5939.43|5939.43|5939.43|5939.43|5939.43|5939.43|5939.43|0
1639571400000|2021-12-15 12:30:00|5940.14|5940.14|5940.14|5940.14|5940.14|5940.14|5940.14|5940.14|0
1639571490000|2021-12-15 12:31:30|5940.84|5940.84|5940.84|5940.84|5940.84|5940.84|5940.84|5940.84|0
1639571500000|2021-12-15 12:31:40|5941.08|5941.08|5941.19|5941.19|5941.19|5941.19|5941.08|5941.08|0
1639571540000|2021-12-15 12:32:20|5941.9|5941.9|5941.9|5941.9|5941.9|5941.9|5941.9|5941.9|0
1639571570000|2021-12-15 12:32:50|5942.6|5942.6|5942.6|5942.6|5942.6|5942.6|5942.6|5942.6|0
1639571630000|2021-12-15 12:33:50|5943.31|5943.31|5943.31|5943.31|5943.31|5943.31|5943.31|5943.31|0
1639571650000|2021-12-15 12:34:10|5943.56|5943.56|5945.38|5945.38|5945.38|5945.38|5943.56|5943.56|0
1639571660000|2021-12-15 12:34:20|5945.66|5945.66|5945.66|5945.66|5945.66|5945.66|5945.66|5945.66|0
1639571690000|2021-12-15 12:34:50|5946.37|5946.37|5947.75|5947.75|5947.75|5947.75|5946.37|5946.37|0
1639571720000|2021-12-15 12:35:20|5948.5|5948.5|5948.5|5948.5|5948.5|5948.5|5948.5|5948.5|0
1639571770000|2021-12-15 12:36:10|5947.79|5947.79|5947.79|5947.79|5947.79|5947.79|5947.79|5947.79|0
1639571810000|2021-12-15 12:36:50|5946.38|5946.38|5946.38|5946.38|5946.38|5946.38|5946.38|5946.38|0
1639571820000|2021-12-15 12:37:00|5946.13|5946.13|5946.13|5946.13|5946.13|5946.13|5946.13|5946.13|0
1639571850000|2021-12-15 12:37:30|5945.9|5945.9|5945.9|5945.9|5945.9|5945.9|5945.9|5945.9|0
1639571880000|2021-12-15 12:38:00|5945.19|5945.19|5945.19|5945.19|5945.19|5945.19|5945.19|5945.19|0
1639571930000|2021-12-15 12:38:50|5945.07|5945.07|5945.07|5945.07|5945.07|5945.07|5945.07|5945.07|0
1639571960000|2021-12-15 12:39:20|5944.73|5944.73|5944.73|5944.73|5944.73|5944.73|5944.73|5944.73|0
1639571970000|2021-12-15 12:39:30|5944.46|5944.46|5944.46|5944.46|5944.46|5944.46|5944.46|5944.46|0
1639571980000|2021-12-15 12:39:40|5944.21|5944.21|5944.21|5944.21|5944.21|5944.21|5944.21|5944.21|0
1639572020000|2021-12-15 12:40:20|5944.91|5944.91|5944.21|5944.21|5944.91|5944.91|5944.21|5944.21|0
1639572040000|2021-12-15 12:40:40|5944.09|5944.09|5944.09|5944.09|5944.09|5944.09|5944.09|5944.09|0
1639572090000|2021-12-15 12:41:30|5944.21|5944.21|5944.32|5944.32|5944.32|5944.32|5944.21|5944.21|0
1639572100000|2021-12-15 12:41:40|5945.03|5945.03|5944.69|5944.69|5945.03|5945.03|5944.69|5944.69|0
1639572110000|2021-12-15 12:41:50|5943.98|5943.98|5943.28|5943.28|5943.98|5943.98|5943.28|5943.28|0
1639572130000|2021-12-15 12:42:10|5942.57|5942.57|5942.57|5942.57|5942.57|5942.57|5942.57|5942.57|0
1639572200000|2021-12-15 12:43:20|5942.46|5942.46|5942.46|5942.46|5942.46|5942.46|5942.46|5942.46|0
1639572230000|2021-12-15 12:43:50|5942.8|5942.8|5942.8|5942.8|5942.8|5942.8|5942.8|5942.8|0
1639572290000|2021-12-15 12:44:50|5942.52|5942.52|5942.52|5942.52|5942.52|5942.52|5942.52|5942.52|0
1639572300000|2021-12-15 12:45:00|5943.22|5943.22|5943.22|5943.22|5943.22|5943.22|5943.22|5943.22|0
1639572460000|2021-12-15 12:47:40|5943.9|5943.9|5944.36|5944.36|5944.36|5944.36|5943.9|5943.9|0
1639572480000|2021-12-15 12:48:00|5945.06|5945.06|5945.06|5945.06|5945.06|5945.06|5945.06|5945.06|0
1639572580000|2021-12-15 12:49:40|5944.81|5944.81|5944.81|5944.81|5944.81|5944.81|5944.81|5944.81|0
1639572590000|2021-12-15 12:49:50|5945.52|5945.52|5946.22|5946.22|5946.22|5946.22|5945.52|5945.52|0
1639572600000|2021-12-15 12:50:00|5946.5|5946.5|5947.21|5947.21|5947.21|5947.21|5946.5|5946.5|0
1639572610000|2021-12-15 12:50:10|5947.46|5947.46|5947.46|5947.46|5947.46|5947.46|5947.46|5947.46|0
1639572630000|2021-12-15 12:50:30|5947.58|5947.58|5947.58|5947.58|5947.58|5947.58|5947.58|5947.58|0
1639572660000|2021-12-15 12:51:00|5946.16|5946.16|5946.16|5946.16|5946.16|5946.16|5946.16|5946.16|0
1639572690000|2021-12-15 12:51:30|5945.49|5945.49|5944.37|5944.37|5945.49|5945.49|5944.37|5944.37|0
1639572700000|2021-12-15 12:51:40|5944.49|5944.49|5944.49|5944.49|5944.49|5944.49|5944.49|5944.49|0
1639572710000|2021-12-15 12:51:50|5944.37|5944.37|5944.25|5944.25|5944.37|5944.37|5944.25|5944.25|0
1639572880000|2021-12-15 12:54:40|5944.96|5944.96|5944.96|5944.96|5944.96|5944.96|5944.96|5944.96|0
1639572900000|2021-12-15 12:55:00|5944.25|5944.25|5944.25|5944.25|5944.25|5944.25|5944.25|5944.25|0
1639572940000|2021-12-15 12:55:40|5943.55|5943.55|5942.14|5942.14|5943.55|5943.55|5942.14|5942.14|0
1639572970000|2021-12-15 12:56:10|5941.43|5941.43|5941.43|5941.43|5941.43|5941.43|5941.43|5941.43|0
1639572990000|2021-12-15 12:56:30|5940.72|5940.72|5938.97|5938.97|5940.72|5940.72|5938.61|5938.61|0
1639573060000|2021-12-15 12:57:40|5938.86|5938.86|5938.86|5938.86|5938.86|5938.86|5938.86|5938.86|0
1639573070000|2021-12-15 12:57:50|5938.74|5938.74|5938.74|5938.74|5938.74|5938.74|5938.74|5938.74|0
1639573150000|2021-12-15 12:59:10|5938.39|5938.39|5938.39|5938.39|5938.39|5938.39|5938.39|5938.39|0
1639573180000|2021-12-15 12:59:40|5938.14|5938.14|5938.14|5938.14|5938.14|5938.14|5938.14|5938.14|0
1639573210000|2021-12-15 13:00:10|5939.55|5939.55|5939.55|5939.55|5939.55|5939.55|5939.55|5939.55|0
1639573250000|2021-12-15 13:00:50|5939.44|5939.44|5939.32|5939.32|5939.44|5939.44|5939.32|5939.32|0
1639573260000|2021-12-15 13:01:00|5939.08|5939.08|5939.08|5939.08|5939.08|5939.08|5939.08|5939.08|0
1639573270000|2021-12-15 13:01:10|5938.97|5938.97|5938.97|5938.97|5938.97|5938.97|5938.97|5938.97|0
1639573310000|2021-12-15 13:01:50|5938.22|5938.22|5938.47|5938.47|5938.47|5938.47|5938.22|5938.22|0
1639573340000|2021-12-15 13:02:20|5938.35|5938.35|5938.01|5938.01|5938.35|5938.35|5938.01|5938.01|0
1639573390000|2021-12-15 13:03:10|5937.77|5937.77|5935.8|5935.8|5937.77|5937.77|5935.8|5935.8|0
1639573400000|2021-12-15 13:03:20|5934.39|5934.39|5934.39|5934.39|5934.39|5934.39|5934.39|5934.39|0
1639573420000|2021-12-15 13:03:40|5933.89|5933.89|5932.93|5932.93|5933.89|5933.89|5932.93|5932.93|0
1639573430000|2021-12-15 13:03:50|5930.81|5930.81|5930.81|5930.81|5930.81|5930.81|5930.81|5930.81|0
1639573460000|2021-12-15 13:04:20|5930.48|5930.48|5930.48|5930.48|5930.48|5930.48|5930.48|5930.48|0
1639573500000|2021-12-15 13:05:00|5931.18|5931.18|5931.18|5931.18|5931.18|5931.18|5931.18|5931.18|0
1639573520000|2021-12-15 13:05:20|5930.84|5930.84|5931.18|5931.18|5931.18|5931.18|5930.84|5930.84|0
1639573570000|2021-12-15 13:06:10|5930.48|5930.48|5930.48|5930.48|5930.48|5930.48|5930.48|5930.48|0
1639573600000|2021-12-15 13:06:40|5930.23|5930.23|5930.23|5930.23|5930.23|5930.23|5930.23|5930.23|0
1639573630000|2021-12-15 13:07:10|5930.93|5930.93|5933.86|5933.86|5933.86|5933.86|5930.93|5930.93|0
1639573680000|2021-12-15 13:08:00|5933.74|5933.74|5933.39|5933.39|5933.74|5933.74|5933.39|5933.39|0
1639573700000|2021-12-15 13:08:20|5934.1|5934.1|5933.39|5933.39|5934.1|5934.1|5933.39|5933.39|0
1639573740000|2021-12-15 13:09:00|5933.51|5933.51|5933.51|5933.51|5933.51|5933.51|5933.51|5933.51|0
1639573790000|2021-12-15 13:09:50|5932.8|5932.8|5932.8|5932.8|5932.8|5932.8|5932.8|5932.8|0
1639573800000|2021-12-15 13:10:00|5933.51|5933.51|5933.51|5933.51|5933.51|5933.51|5933.51|5933.51|0
1639573810000|2021-12-15 13:10:10|5934.04|5934.04|5934.04|5934.04|5934.04|5934.04|5934.04|5934.04|0
1639573840000|2021-12-15 13:10:40|5934.74|5934.74|5934.74|5934.74|5934.74|5934.74|5934.74|5934.74|0
1639573860000|2021-12-15 13:11:00|5935.45|5935.45|5934.74|5934.74|5935.45|5935.45|5934.74|5934.74|0
1639573900000|2021-12-15 13:11:40|5934.04|5934.04|5934.04|5934.04|5934.04|5934.04|5934.04|5934.04|0
1639573920000|2021-12-15 13:12:00|5934.74|5934.74|5935.45|5935.45|5935.45|5935.45|5934.74|5934.74|0
1639573930000|2021-12-15 13:12:10|5935.11|5935.11|5935.11|5935.11|5935.11|5935.11|5935.11|5935.11|0
1639573980000|2021-12-15 13:13:00|5934.83|5934.83|5934.83|5934.83|5934.83|5934.83|5934.83|5934.83|0
1639574000000|2021-12-15 13:13:20|5934.71|5934.71|5934.71|5934.71|5934.71|5934.71|5934.71|5934.71|0
1639574090000|2021-12-15 13:14:50|5934.95|5934.95|5934.95|5934.95|5934.95|5934.95|5934.95|5934.95|0
1639574100000|2021-12-15 13:15:00|5934.24|5934.24|5934.24|5934.24|5934.24|5934.24|5934.24|5934.24|0
1639574110000|2021-12-15 13:15:10|5934.95|5934.95|5934.95|5934.95|5934.95|5934.95|5934.95|5934.95|0
1639574140000|2021-12-15 13:15:40|5934.45|5934.45|5934.45|5934.45|5934.45|5934.45|5934.45|5934.45|0
1639574150000|2021-12-15 13:15:50|5933.74|5933.74|5933.74|5933.74|5933.74|5933.74|5933.74|5933.74|0
1639574220000|2021-12-15 13:17:00|5933.04|5933.04|5933.04|5933.04|5933.04|5933.04|5933.04|5933.04|0
1639574240000|2021-12-15 13:17:20|5932.69|5932.69|5932.57|5932.57|5932.69|5932.69|5932.57|5932.57|0
1639574250000|2021-12-15 13:17:30|5932.32|5932.32|5932.32|5932.32|5932.32|5932.32|5932.32|5932.32|0
1639574280000|2021-12-15 13:18:00|5931.97|5931.97|5931.97|5931.97|5931.97|5931.97|5931.97|5931.97|0
1639574300000|2021-12-15 13:18:20|5932.09|5932.09|5932.09|5932.09|5932.09|5932.09|5932.09|5932.09|0
1639574340000|2021-12-15 13:19:00|5932.79|5932.79|5932.79|5932.79|5932.79|5932.79|5932.79|5932.79|0
1639574380000|2021-12-15 13:19:40|5932.54|5932.54|5931.61|5931.61|5932.54|5932.54|5931.61|5931.61|0
1639574390000|2021-12-15 13:19:50|5930.9|5930.9|5930.9|5930.9|5930.9|5930.9|5930.9|5930.9|0
1639574400000|2021-12-15 13:20:00|5931.61|5931.61|5931.61|5931.61|5931.61|5931.61|5931.61|5931.61|0
1639574470000|2021-12-15 13:21:10|5932.31|5932.31|5932.31|5932.31|5932.31|5932.31|5932.31|5932.31|0
1639574510000|2021-12-15 13:21:50|5933.02|5933.02|5933.02|5933.02|5933.02|5933.02|5933.02|5933.02|0
1639574550000|2021-12-15 13:22:30|5933.72|5933.72|5934.43|5934.43|5934.43|5934.43|5933.72|5933.72|0
1639574570000|2021-12-15 13:22:50|5933.72|5933.72|5933.72|5933.72|5933.72|5933.72|5933.72|5933.72|0
1639574580000|2021-12-15 13:23:00|5933.97|5933.97|5934.68|5934.68|5934.68|5934.68|5933.97|5933.97|0
1639574610000|2021-12-15 13:23:30|5934.79|5934.79|5934.09|5934.09|5934.79|5934.79|5934.09|5934.09|0
1639574620000|2021-12-15 13:23:40|5933.97|5933.97|5933.97|5933.97|5933.97|5933.97|5933.97|5933.97|0
1639574630000|2021-12-15 13:23:50|5934.09|5934.09|5934.09|5934.09|5934.09|5934.09|5934.09|5934.09|0
1639574640000|2021-12-15 13:24:00|5933.41|5933.41|5933.53|5933.53|5933.53|5933.53|5933.41|5933.41|0
1639574680000|2021-12-15 13:24:40|5934.23|5934.23|5934.23|5934.23|5934.23|5934.23|5934.23|5934.23|0
1639574750000|2021-12-15 13:25:50|5932.82|5932.82|5932.82|5932.82|5932.82|5932.82|5932.82|5932.82|0
1639574780000|2021-12-15 13:26:20|5933.06|5933.06|5932.82|5932.82|5933.06|5933.06|5932.82|5932.82|0
1639574810000|2021-12-15 13:26:50|5933.53|5933.53|5936.51|5936.51|5937.22|5937.22|5933.53|5933.53|0
1639574820000|2021-12-15 13:27:00|5937.22|5937.22|5937.22|5937.22|5937.22|5937.22|5937.22|5937.22|0
1639574870000|2021-12-15 13:27:50|5937.47|5937.47|5937.47|5937.47|5937.47|5937.47|5937.47|5937.47|0
1639574920000|2021-12-15 13:28:40|5937.81|5937.81|5938.14|5938.14|5938.14|5938.14|5937.81|5937.81|0
1639574940000|2021-12-15 13:29:00|5938.42|5938.42|5938.42|5938.42|5938.42|5938.42|5938.42|5938.42|0
1639575000000|2021-12-15 13:30:00|5938.54|5938.54|5938.54|5938.54|5938.54|5938.54|5938.54|5938.54|0
1639575010000|2021-12-15 13:30:10|5938.66|5938.66|5938.66|5938.66|5938.66|5938.66|5938.66|5938.66|0
1639575020000|2021-12-15 13:30:20|5938.77|5938.77|5938.66|5938.66|5938.77|5938.77|5938.66|5938.66|0
1639575030000|2021-12-15 13:30:30|5939.36|5939.36|5937.95|5937.95|5939.36|5939.36|5937.95|5937.95|0
1639575040000|2021-12-15 13:30:40|5937.25|5937.25|5937.58|5937.58|5937.58|5937.58|5937.25|5937.25|0
1639575070000|2021-12-15 13:31:10|5937.82|5937.82|5937.82|5937.82|5937.82|5937.82|5937.82|5937.82|0
1639575120000|2021-12-15 13:32:00|5938.05|5938.05|5938.05|5938.05|5938.05|5938.05|5938.05|5938.05|0
1639575140000|2021-12-15 13:32:20|5938.76|5938.76|5938.76|5938.76|5938.76|5938.76|5938.76|5938.76|0
1639575160000|2021-12-15 13:32:40|5938.05|5938.05|5938.05|5938.05|5938.05|5938.05|5938.05|5938.05|0
1639575170000|2021-12-15 13:32:50|5938.76|5938.76|5937.94|5937.94|5938.76|5938.76|5937.94|5937.94|0
1639575180000|2021-12-15 13:33:00|5938.06|5938.06|5938.29|5938.29|5938.29|5938.29|5938.06|5938.06|0
1639575220000|2021-12-15 13:33:40|5938.17|5938.17|5938.17|5938.17|5938.17|5938.17|5938.17|5938.17|0
1639575240000|2021-12-15 13:34:00|5937.47|5937.47|5937.47|5937.47|5937.47|5937.47|5937.47|5937.47|0
1639575260000|2021-12-15 13:34:20|5938.17|5938.17|5938.17|5938.17|5938.17|5938.17|5938.17|5938.17|0
1639575290000|2021-12-15 13:34:50|5938.42|5938.42|5938.19|5938.19|5938.42|5938.42|5938.19|5938.19|0
1639575340000|2021-12-15 13:35:40|5938.31|5938.31|5938.55|5938.55|5938.55|5938.55|5938.31|5938.31|0
1639575350000|2021-12-15 13:35:50|5938.67|5938.67|5938.67|5938.67|5938.67|5938.67|5938.67|5938.67|0
1639575360000|2021-12-15 13:36:00|5937.99|5937.99|5936.33|5936.33|5937.99|5937.99|5936.33|5936.33|0
1639575370000|2021-12-15 13:36:10|5937.04|5937.04|5937.04|5937.04|5937.04|5937.04|5936.33|5936.33|0
1639575390000|2021-12-15 13:36:30|5935.63|5935.63|5935.63|5935.63|5935.63|5935.63|5935.63|5935.63|0
1639575410000|2021-12-15 13:36:50|5934.92|5934.92|5934.92|5934.92|5934.92|5934.92|5934.92|5934.92|0
1639575470000|2021-12-15 13:37:50|5934.58|5934.58|5934.58|5934.58|5934.58|5934.58|5934.58|5934.58|0
1639575500000|2021-12-15 13:38:20|5935.29|5935.29|5935.99|5935.99|5935.99|5935.99|5935.29|5935.29|0
1639575520000|2021-12-15 13:38:40|5936.27|5936.27|5936.27|5936.27|5936.27|5936.27|5936.27|5936.27|0
1639575550000|2021-12-15 13:39:10|5936.98|5936.98|5936.27|5936.27|5936.98|5936.98|5936.27|5936.27|0
1639575570000|2021-12-15 13:39:30|5935.99|5935.99|5935.99|5935.99|5935.99|5935.99|5935.99|5935.99|0
1639575600000|2021-12-15 13:40:00|5934.58|5934.58|5934.33|5934.33|5934.58|5934.58|5934.33|5934.33|0
1639575650000|2021-12-15 13:40:50|5933.63|5933.63|5933.63|5933.63|5933.63|5933.63|5933.63|5933.63|0
1639575660000|2021-12-15 13:41:00|5933.01|5933.01|5933.01|5933.01|5933.01|5933.01|5933.01|5933.01|0
1639575670000|2021-12-15 13:41:10|5931.6|5931.6|5931.6|5931.6|5931.6|5931.6|5931.6|5931.6|0
1639575690000|2021-12-15 13:41:30|5932.3|5932.3|5932.3|5932.3|5932.3|5932.3|5932.3|5932.3|0
1639575720000|2021-12-15 13:42:00|5933.01|5933.01|5933.69|5933.69|5933.69|5933.69|5933.01|5933.01|0
1639575730000|2021-12-15 13:42:10|5934.39|5934.39|5933.69|5933.69|5934.39|5934.39|5933.69|5933.69|0
1639575890000|2021-12-15 13:44:50|5934.39|5934.39|5934.39|5934.39|5935.1|5935.1|5934.39|5934.39|0
1639575940000|2021-12-15 13:45:40|5935.1|5935.1|5935.45|5935.45|5935.45|5935.45|5935.1|5935.1|0
1639576000000|2021-12-15 13:46:40|5934.74|5934.74|5934.74|5934.74|5934.74|5934.74|5934.74|5934.74|0
1639576020000|2021-12-15 13:47:00|5935.45|5935.45|5935.45|5935.45|5935.45|5935.45|5935.45|5935.45|0
1639576100000|2021-12-15 13:48:20|5935.11|5935.11|5935.11|5935.11|5935.11|5935.11|5935.11|5935.11|0
1639576190000|2021-12-15 13:49:50|5934.86|5934.86|5934.86|5934.86|5934.86|5934.86|5934.86|5934.86|0
1639576210000|2021-12-15 13:50:10|5934.58|5934.58|5934.58|5934.58|5934.58|5934.58|5934.58|5934.58|0
1639576230000|2021-12-15 13:50:30|5933.88|5933.88|5933.88|5933.88|5933.88|5933.88|5933.88|5933.88|0
1639576260000|2021-12-15 13:51:00|5933.53|5933.53|5933.53|5933.53|5933.53|5933.53|5933.53|5933.53|0
1639576360000|2021-12-15 13:52:40|5932.11|5932.11|5932.82|5932.82|5932.82|5932.82|5932.11|5932.11|0
1639576410000|2021-12-15 13:53:30|5931.41|5931.41|5931.41|5931.41|5931.41|5931.41|5931.41|5931.41|0
1639576450000|2021-12-15 13:54:10|5931.07|5931.07|5931.07|5931.07|5931.07|5931.07|5931.07|5931.07|0
1639576470000|2021-12-15 13:54:30|5931.78|5931.78|5931.78|5931.78|5931.78|5931.78|5931.78|5931.78|0
1639576530000|2021-12-15 13:55:30|5932.27|5932.27|5932.61|5932.61|5932.61|5932.61|5932.27|5932.27|0
1639576540000|2021-12-15 13:55:40|5931.91|5931.91|5931.91|5931.91|5931.91|5931.91|5931.91|5931.91|0
1639576560000|2021-12-15 13:56:00|5931.2|5931.2|5930.49|5930.49|5931.2|5931.2|5930.49|5930.49|0
1639576580000|2021-12-15 13:56:20|5931.2|5931.2|5931.2|5931.2|5931.2|5931.2|5931.2|5931.2|0
1639576600000|2021-12-15 13:56:40|5931.55|5931.55|5931.55|5931.55|5931.55|5931.55|5931.55|5931.55|0
1639576620000|2021-12-15 13:57:00|5931.67|5931.67|5932.37|5932.37|5932.37|5932.37|5931.67|5931.67|0
1639576660000|2021-12-15 13:57:40|5932.62|5932.62|5932.37|5932.37|5932.62|5932.62|5932.37|5932.37|0
1639576680000|2021-12-15 13:58:00|5933.08|5933.08|5933.08|5933.08|5933.08|5933.08|5933.08|5933.08|0
1639576710000|2021-12-15 13:58:30|5932.96|5932.96|5932.96|5932.96|5932.96|5932.96|5932.96|5932.96|0
1639576740000|2021-12-15 13:59:00|5932.85|5932.85|5932.85|5932.85|5932.85|5932.85|5932.85|5932.85|0
1639576750000|2021-12-15 13:59:10|5933.09|5933.09|5932.74|5932.74|5933.09|5933.09|5932.74|5932.74|0
1639576760000|2021-12-15 13:59:20|5933.45|5933.45|5933.45|5933.45|5933.45|5933.45|5933.45|5933.45|0
1639576770000|2021-12-15 13:59:30|5933.33|5933.33|5933.33|5933.33|5933.33|5933.33|5933.33|5933.33|0
1639576780000|2021-12-15 13:59:40|5932.75|5932.75|5932.75|5932.75|5932.75|5932.75|5932.75|5932.75|0
1639576790000|2021-12-15 13:59:50|5933.45|5933.45|5933.57|5933.57|5933.57|5933.57|5933.45|5933.45|0
1639576800000|2021-12-15 14:00:00|5933.82|5933.82|5934.45|5934.45|5935.16|5935.16|5933.74|5933.74|0
1639576820000|2021-12-15 14:00:20|5934.1|5934.1|5934.22|5934.22|5934.22|5934.22|5934.1|5934.1|0
1639576830000|2021-12-15 14:00:30|5934.89|5934.89|5935.01|5935.01|5935.01|5935.01|5934.89|5934.89|0
1639576850000|2021-12-15 14:00:50|5936.42|5936.42|5935.72|5935.72|5936.42|5936.42|5935.72|5935.72|0
1639576880000|2021-12-15 14:01:20|5936.42|5936.42|5936.42|5936.42|5936.42|5936.42|5936.42|5936.42|0
1639576890000|2021-12-15 14:01:30|5935.01|5935.01|5935.01|5935.01|5935.01|5935.01|5935.01|5935.01|0
1639576900000|2021-12-15 14:01:40|5935.24|5935.24|5935.24|5935.24|5935.24|5935.24|5935.24|5935.24|0
1639576910000|2021-12-15 14:01:50|5935.95|5935.95|5936.07|5936.07|5936.07|5936.07|5935.95|5935.95|0
1639576960000|2021-12-15 14:02:40|5935.36|5935.36|5935.36|5935.36|5935.36|5935.36|5935.36|5935.36|0
1639577000000|2021-12-15 14:03:20|5935.48|5935.48|5935.48|5935.48|5935.48|5935.48|5935.48|5935.48|0
1639577010000|2021-12-15 14:03:30|5935.36|5935.36|5933.83|5933.83|5935.36|5935.36|5933.83|5933.83|0
1639577020000|2021-12-15 14:03:40|5933.95|5933.95|5933.95|5933.95|5933.95|5933.95|5933.95|5933.95|0
1639577100000|2021-12-15 14:05:00|5934.23|5934.23|5934.34|5934.34|5934.34|5934.34|5934.23|5934.23|0
1639577110000|2021-12-15 14:05:10|5934.59|5934.59|5935.3|5935.3|5936.25|5936.25|5934.59|5934.59|0
1639577120000|2021-12-15 14:05:20|5935.64|5935.64|5934.93|5934.93|5935.64|5935.64|5934.23|5934.23|0
1639577140000|2021-12-15 14:05:40|5934.59|5934.59|5934.59|5934.59|5934.59|5934.59|5934.59|5934.59|0
1639577150000|2021-12-15 14:05:50|5933.89|5933.89|5933.89|5933.89|5933.89|5933.89|5933.18|5933.18|0
1639577160000|2021-12-15 14:06:00|5933.18|5933.18|5933.18|5933.18|5933.18|5933.18|5933.18|5933.18|0
1639577170000|2021-12-15 14:06:10|5933.89|5933.89|5933.89|5933.89|5933.89|5933.89|5933.89|5933.89|0
1639577210000|2021-12-15 14:06:50|5934.14|5934.14|5934.14|5934.14|5934.14|5934.14|5934.14|5934.14|0
1639577220000|2021-12-15 14:07:00|5935.55|5935.55|5934.84|5934.84|5935.55|5935.55|5934.84|5934.84|0
1639577240000|2021-12-15 14:07:20|5934.5|5934.5|5934.5|5934.5|5934.5|5934.5|5934.5|5934.5|0
1639577280000|2021-12-15 14:08:00|5935.21|5935.21|5936.62|5936.62|5936.62|5936.62|5935.21|5935.21|0
1639577300000|2021-12-15 14:08:20|5938.74|5938.74|5938.74|5938.74|5938.74|5938.74|5938.74|5938.74|0
1639577310000|2021-12-15 14:08:30|5939.08|5939.08|5939.08|5939.08|5939.08|5939.08|5939.08|5939.08|0
1639577320000|2021-12-15 14:08:40|5939.78|5939.78|5939.78|5939.78|5939.78|5939.78|5939.78|5939.78|0
1639577330000|2021-12-15 14:08:50|5940.53|5940.53|5940.53|5940.53|5940.53|5940.53|5940.53|5940.53|0
1639577340000|2021-12-15 14:09:00|5940.81|5940.81|5940.81|5940.81|5940.81|5940.81|5940.81|5940.81|0
1639577530000|2021-12-15 14:12:10|5940.69|5940.69|5940.69|5940.69|5940.69|5940.69|5940.69|5940.69|0
1639577550000|2021-12-15 14:12:30|5939.28|5939.28|5938.57|5938.57|5939.28|5939.28|5938.57|5938.57|0
1639577560000|2021-12-15 14:12:40|5938.69|5938.69|5938.69|5938.69|5938.69|5938.69|5938.69|5938.69|0
1639577580000|2021-12-15 14:13:00|5938.44|5938.44|5938.44|5938.44|5938.44|5938.44|5938.44|5938.44|0
1639577590000|2021-12-15 14:13:10|5939.15|5939.15|5939.15|5939.15|5939.15|5939.15|5939.15|5939.15|0
1639577600000|2021-12-15 14:13:20|5938.44|5938.44|5937.91|5937.91|5938.44|5938.44|5937.91|5937.91|0
1639577610000|2021-12-15 14:13:30|5937.33|5937.33|5937.33|5937.33|5937.33|5937.33|5937.33|5937.33|0
1639577670000|2021-12-15 14:14:30|5936.99|5936.99|5936.99|5936.99|5936.99|5936.99|5936.99|5936.99|0
1639577690000|2021-12-15 14:14:50|5936.71|5936.71|5936.71|5936.71|5936.71|5936.71|5936.71|5936.71|0
1639577700000|2021-12-15 14:15:00|5936.21|5936.21|5934.8|5934.8|5936.21|5936.21|5934.09|5934.09|0
1639577730000|2021-12-15 14:15:30|5934.57|5934.57|5934.2|5934.2|5934.57|5934.57|5934.2|5934.2|0
1639577760000|2021-12-15 14:16:00|5933.49|5933.49|5933.49|5933.49|5933.49|5933.49|5933.49|5933.49|0
1639577770000|2021-12-15 14:16:10|5934.2|5934.2|5934.2|5934.2|5934.2|5934.2|5934.2|5934.2|0
1639577850000|2021-12-15 14:17:30|5934.45|5934.45|5934.2|5934.2|5934.45|5934.45|5934.2|5934.2|0
1639577860000|2021-12-15 14:17:40|5933.49|5933.49|5934.2|5934.2|5934.2|5934.2|5933.49|5933.49|0
1639577890000|2021-12-15 14:18:10|5934.91|5934.91|5934.91|5934.91|5934.91|5934.91|5934.67|5934.67|0
1639577910000|2021-12-15 14:18:30|5934.57|5934.57|5934.57|5934.57|5934.57|5934.57|5934.57|5934.57|0
1639577930000|2021-12-15 14:18:50|5932.45|5932.45|5932.45|5932.45|5932.45|5932.45|5932.45|5932.45|0
1639577950000|2021-12-15 14:19:10|5932.68|5932.68|5932.68|5932.68|5932.68|5932.68|5932.68|5932.68|0
1639577980000|2021-12-15 14:19:40|5932.43|5932.43|5931.76|5931.76|5932.43|5932.43|5931.76|5931.76|0
1639577990000|2021-12-15 14:19:50|5931.05|5931.05|5931.76|5931.76|5931.76|5931.76|5931.05|5931.05|0
1639578010000|2021-12-15 14:20:10|5931.64|5931.64|5931.64|5931.64|5931.64|5931.64|5931.64|5931.64|0
1639578050000|2021-12-15 14:20:50|5932.69|5932.69|5933.62|5933.62|5933.62|5933.62|5932.69|5932.69|0
1639578060000|2021-12-15 14:21:00|5933.38|5933.38|5933.38|5933.38|5933.38|5933.38|5933.38|5933.38|0
1639578240000|2021-12-15 14:24:00|5933.61|5933.61|5933.61|5933.61|5933.61|5933.61|5933.61|5933.61|0
1639578320000|2021-12-15 14:25:20|5932.9|5932.9|5932.9|5932.9|5932.9|5932.9|5932.9|5932.9|0
1639578340000|2021-12-15 14:25:40|5932.67|5932.67|5932.67|5932.67|5932.67|5932.67|5932.67|5932.67|0
1639578400000|2021-12-15 14:26:40|5932.42|5932.42|5932.42|5932.42|5932.42|5932.42|5932.42|5932.42|0
1639578420000|2021-12-15 14:27:00|5933.13|5933.13|5933.13|5933.13|5933.13|5933.13|5933.13|5933.13|0
1639578490000|2021-12-15 14:28:10|5933.83|5933.83|5934.54|5934.54|5934.54|5934.54|5933.83|5933.83|0
1639578510000|2021-12-15 14:28:30|5933.83|5933.83|5933.83|5933.83|5933.83|5933.83|5933.83|5933.83|0
1639578540000|2021-12-15 14:29:00|5933.58|5933.58|5934.01|5934.01|5934.29|5934.29|5933.58|5933.58|0
1639578550000|2021-12-15 14:29:10|5934.72|5934.72|5935.22|5935.22|5935.22|5935.22|5934.72|5934.72|0
1639578580000|2021-12-15 14:29:40|5935.55|5935.55|5935.55|5935.55|5935.55|5935.55|5935.55|5935.55|0
1639578590000|2021-12-15 14:29:50|5935.67|5935.67|5934.14|5934.14|5935.67|5935.67|5932.02|5932.02|0
1639578600000|2021-12-15 14:30:00|5934.39|5934.39|5934.39|5934.39|5934.39|5934.39|5932.98|5932.98|0
1639578610000|2021-12-15 14:30:10|5935.1|5935.1|5936.3|5936.3|5936.3|5936.3|5934.39|5934.39|0
1639578620000|2021-12-15 14:30:20|5937.01|5937.01|5937.01|5937.01|5937.71|5937.71|5937.01|5937.01|0
1639578640000|2021-12-15 14:30:40|5935.59|5935.59|5935.26|5935.26|5935.59|5935.59|5934.55|5934.55|0
1639578650000|2021-12-15 14:30:50|5935.37|5935.37|5933.96|5933.96|5935.37|5935.37|5933.96|5933.96|0
1639578660000|2021-12-15 14:31:00|5933.71|5933.71|5933.71|5933.71|5933.71|5933.71|5933.71|5933.71|0
1639578670000|2021-12-15 14:31:10|5933.96|5933.96|5934.67|5934.67|5934.67|5934.67|5933.96|5933.96|0
1639578680000|2021-12-15 14:31:20|5934.43|5934.43|5932.07|5932.07|5934.43|5934.43|5932.07|5932.07|0
1639578700000|2021-12-15 14:31:40|5931.36|5931.36|5931.02|5931.02|5931.36|5931.36|5931.02|5931.02|0
1639578710000|2021-12-15 14:31:50|5930.9|5930.9|5930.9|5930.9|5930.9|5930.9|5930.9|5930.9|0
1639578720000|2021-12-15 14:32:00|5931.61|5931.61|5932.07|5932.07|5932.32|5932.32|5931.61|5931.61|0
1639578740000|2021-12-15 14:32:20|5931.95|5931.95|5931.95|5931.95|5931.95|5931.95|5931.95|5931.95|0
1639578770000|2021-12-15 14:32:50|5931.24|5931.24|5931.24|5931.24|5931.24|5931.24|5931.24|5931.24|0
1639578780000|2021-12-15 14:33:00|5931.48|5931.48|5931.48|5931.48|5931.48|5931.48|5931.48|5931.48|0
1639578790000|2021-12-15 14:33:10|5931.6|5931.6|5931.6|5931.6|5931.6|5931.6|5931.6|5931.6|0
1639578810000|2021-12-15 14:33:30|5931.26|5931.26|5931.01|5931.01|5931.6|5931.6|5931.01|5931.01|0
1639578850000|2021-12-15 14:34:10|5931.12|5931.12|5931.12|5931.12|5931.12|5931.12|5931.12|5931.12|0
1639578870000|2021-12-15 14:34:30|5930.42|5930.42|5930.08|5930.08|5930.42|5930.42|5930.08|5930.08|0
1639578880000|2021-12-15 14:34:40|5929.83|5929.83|5927.01|5927.01|5929.83|5929.83|5927.01|5927.01|0
1639578890000|2021-12-15 14:34:50|5926.66|5926.66|5927.36|5927.36|5927.36|5927.36|5926.66|5926.66|0
1639578900000|2021-12-15 14:35:00|5928.07|5928.07|5928.89|5928.89|5928.89|5928.89|5928.07|5928.07|0
1639578910000|2021-12-15 14:35:10|5928.77|5928.77|5928.77|5928.77|5928.77|5928.77|5928.77|5928.77|0
1639578920000|2021-12-15 14:35:20|5927.36|5927.36|5926.91|5926.91|5927.36|5927.36|5926.66|5926.66|0
1639578930000|2021-12-15 14:35:30|5928.32|5928.32|5929.16|5929.16|5929.16|5929.16|5928.2|5928.2|0
1639578970000|2021-12-15 14:36:10|5929.04|5929.04|5929.04|5929.04|5929.04|5929.04|5929.04|5929.04|0
1639578980000|2021-12-15 14:36:20|5929.16|5929.16|5929.16|5929.16|5929.16|5929.16|5929.16|5929.16|0
1639579020000|2021-12-15 14:37:00|5929.04|5929.04|5926.21|5926.21|5929.04|5929.04|5926.21|5926.21|0
1639579040000|2021-12-15 14:37:20|5925.51|5925.51|5925.51|5925.51|5925.51|5925.51|5925.51|5925.51|0
1639579090000|2021-12-15 14:38:10|5926.21|5926.21|5926.21|5926.21|5926.21|5926.21|5926.21|5926.21|0
1639579100000|2021-12-15 14:38:20|5927.26|5927.26|5927.94|5927.94|5927.94|5927.94|5927.26|5927.26|0
1639579110000|2021-12-15 14:38:30|5928.22|5928.22|5928.22|5928.22|5928.22|5928.22|5928.22|5928.22|0
1639579120000|2021-12-15 14:38:40|5928.33|5928.33|5928.33|5928.33|5928.33|5928.33|5928.33|5928.33|0
1639579130000|2021-12-15 14:38:50|5928.45|5928.45|5929.65|5929.65|5929.65|5929.65|5928.45|5928.45|0
1639579140000|2021-12-15 14:39:00|5929.9|5929.9|5929.9|5929.9|5929.9|5929.9|5929.9|5929.9|0
1639579160000|2021-12-15 14:39:20|5928.49|5928.49|5928.49|5928.49|5928.49|5928.49|5928.49|5928.49|0
1639579170000|2021-12-15 14:39:30|5927.78|5927.78|5927.78|5927.78|5927.78|5927.78|5927.78|5927.78|0
1639579180000|2021-12-15 14:39:40|5927.9|5927.9|5928.61|5928.61|5928.61|5928.61|5927.9|5927.9|0
1639579200000|2021-12-15 14:40:00|5927.9|5927.9|5927.9|5927.9|5927.9|5927.9|5927.9|5927.9|0
1639579210000|2021-12-15 14:40:10|5928.61|5928.61|5928.61|5928.61|5928.61|5928.61|5928.61|5928.61|0
1639579220000|2021-12-15 14:40:20|5928.72|5928.72|5928.72|5928.72|5928.72|5928.72|5928.72|5928.72|0
1639579230000|2021-12-15 14:40:30|5929.43|5929.43|5929.43|5929.43|5929.43|5929.43|5929.43|5929.43|0
1639579240000|2021-12-15 14:40:40|5930.14|5930.14|5930.02|5930.02|5930.25|5930.25|5930.02|5930.02|0
1639579250000|2021-12-15 14:40:50|5930.72|5930.72|5931.55|5931.55|5931.55|5931.55|5930.72|5930.72|0
1639579300000|2021-12-15 14:41:40|5930.84|5930.84|5930.84|5930.84|5930.84|5930.84|5930.84|5930.84|0
1639579310000|2021-12-15 14:41:50|5930.14|5930.14|5930.14|5930.14|5930.14|5930.14|5930.14|5930.14|0
1639579320000|2021-12-15 14:42:00|5932.25|5932.25|5932.25|5932.25|5932.25|5932.25|5932.25|5932.25|0
1639579370000|2021-12-15 14:42:50|5932.96|5932.96|5932.96|5932.96|5932.96|5932.96|5932.96|5932.96|0
1639579390000|2021-12-15 14:43:10|5933.67|5933.67|5932.96|5932.96|5933.67|5933.67|5932.96|5932.96|0
1639579410000|2021-12-15 14:43:30|5933.3|5933.3|5934.84|5934.84|5934.84|5934.84|5933.3|5933.3|0
1639579430000|2021-12-15 14:43:50|5934.96|5934.96|5934.96|5934.96|5934.96|5934.96|5934.96|5934.96|0
1639579450000|2021-12-15 14:44:10|5934.25|5934.25|5934.25|5934.25|5934.25|5934.25|5934.25|5934.25|0
1639579470000|2021-12-15 14:44:30|5934.96|5934.96|5935.07|5935.07|5935.07|5935.07|5934.96|5934.96|0
1639579480000|2021-12-15 14:44:40|5934.96|5934.96|5934.96|5934.96|5934.96|5934.96|5934.96|5934.96|0
1639579490000|2021-12-15 14:44:50|5935.24|5935.24|5935.24|5935.24|5935.24|5935.24|5935.24|5935.24|0
1639579500000|2021-12-15 14:45:00|5934.53|5934.53|5934.53|5934.53|5934.53|5934.53|5934.53|5934.53|0
1639579520000|2021-12-15 14:45:20|5935.21|5935.21|5935.21|5935.21|5935.21|5935.21|5935.21|5935.21|0
1639579550000|2021-12-15 14:45:50|5935.91|5935.91|5937.82|5937.82|5937.82|5937.82|5935.91|5935.91|0
1639579560000|2021-12-15 14:46:00|5937.94|5937.94|5937.94|5937.94|5937.94|5937.94|5937.94|5937.94|0
1639579580000|2021-12-15 14:46:20|5938.28|5938.28|5938.28|5938.28|5938.28|5938.28|5938.28|5938.28|0
1639579590000|2021-12-15 14:46:30|5938|5938|5938|5938|5938|5938|5938|5938|0
1639579600000|2021-12-15 14:46:40|5938.28|5938.28|5938.28|5938.28|5938.28|5938.28|5938.28|5938.28|0
1639579650000|2021-12-15 14:47:30|5938.84|5938.84|5938.84|5938.84|5938.84|5938.84|5938.84|5938.84|0
1639579660000|2021-12-15 14:47:40|5939.58|5939.58|5939.83|5939.83|5939.83|5939.83|5939.58|5939.58|0
1639579670000|2021-12-15 14:47:50|5940.11|5940.11|5942.23|5942.23|5942.23|5942.23|5940.11|5940.11|0
1639579690000|2021-12-15 14:48:10|5942.51|5942.51|5942.51|5942.51|5942.51|5942.51|5942.51|5942.51|0
1639579700000|2021-12-15 14:48:20|5942.85|5942.85|5943.18|5943.18|5943.18|5943.18|5942.85|5942.85|0
1639579710000|2021-12-15 14:48:30|5943.89|5943.89|5944.64|5944.64|5944.64|5944.64|5943.89|5943.89|0
1639579720000|2021-12-15 14:48:40|5944.98|5944.98|5944.98|5944.98|5945.25|5945.25|5944.98|5944.98|0
1639579730000|2021-12-15 14:48:50|5944.74|5944.74|5944.74|5944.74|5944.74|5944.74|5944.74|5944.74|0
1639579740000|2021-12-15 14:49:00|5944.49|5944.49|5944.49|5944.49|5944.49|5944.49|5944.49|5944.49|0
1639579750000|2021-12-15 14:49:10|5945.2|5945.2|5945.2|5945.2|5945.2|5945.2|5945.2|5945.2|0
1639579780000|2021-12-15 14:49:40|5944.49|5944.49|5944.49|5944.49|5944.49|5944.49|5944.49|5944.49|0
1639579800000|2021-12-15 14:50:00|5945.2|5945.2|5945.08|5945.08|5945.2|5945.2|5945.08|5945.08|0
1639579820000|2021-12-15 14:50:20|5945.2|5945.2|5945.45|5945.45|5945.45|5945.45|5945.2|5945.2|0
1639579850000|2021-12-15 14:50:50|5946.15|5946.15|5946.15|5946.15|5946.86|5946.86|5946.15|5946.15|0
1639579880000|2021-12-15 14:51:20|5946.49|5946.49|5946.26|5946.26|5946.49|5946.49|5946.26|5946.26|0
1639579890000|2021-12-15 14:51:30|5945.55|5945.55|5945.55|5945.55|5945.55|5945.55|5945.55|5945.55|0
1639579930000|2021-12-15 14:52:10|5945.79|5945.79|5946.07|5946.07|5946.07|5946.07|5945.79|5945.79|0
1639579940000|2021-12-15 14:52:20|5948.18|5948.18|5948.18|5948.18|5948.18|5948.18|5948.18|5948.18|0
1639579960000|2021-12-15 14:52:40|5948.89|5948.89|5948.89|5948.89|5948.89|5948.89|5948.89|5948.89|0
1639579980000|2021-12-15 14:53:00|5949.17|5949.17|5949.17|5949.17|5949.17|5949.17|5949.17|5949.17|0
1639580000000|2021-12-15 14:53:20|5949.42|5949.42|5949.92|5949.92|5949.92|5949.92|5949.21|5949.21|0
1639580020000|2021-12-15 14:53:40|5950.59|5950.59|5950.59|5950.59|5950.59|5950.59|5950.59|5950.59|0
1639580040000|2021-12-15 14:54:00|5949.18|5949.18|5947.77|5947.77|5949.18|5949.18|5947.77|5947.77|0
1639580050000|2021-12-15 14:54:10|5948.47|5948.47|5948.47|5948.47|5948.47|5948.47|5948.47|5948.47|0
1639580070000|2021-12-15 14:54:30|5947.77|5947.77|5948.81|5948.81|5948.81|5948.81|5947.77|5947.77|0
1639580090000|2021-12-15 14:54:50|5948.7|5948.7|5948.7|5948.7|5948.7|5948.7|5948.7|5948.7|0
1639580110000|2021-12-15 14:55:10|5949.4|5949.4|5949.4|5949.4|5949.4|5949.4|5949.4|5949.4|0
1639580120000|2021-12-15 14:55:20|5948.7|5948.7|5947.99|5947.99|5948.7|5948.7|5947.99|5947.99|0
1639580130000|2021-12-15 14:55:30|5948.22|5948.22|5948.22|5948.22|5948.22|5948.22|5948.22|5948.22|0
1639580140000|2021-12-15 14:55:40|5948.34|5948.34|5950.56|5950.56|5950.56|5950.56|5948.34|5948.34|0
1639580170000|2021-12-15 14:56:10|5950.33|5950.33|5949.46|5949.46|5950.33|5950.33|5949.46|5949.46|0
1639580180000|2021-12-15 14:56:20|5948.05|5948.05|5947.94|5947.94|5948.05|5948.05|5947.94|5947.94|0
1639580200000|2021-12-15 14:56:40|5946.52|5946.52|5946.52|5946.52|5946.52|5946.52|5946.52|5946.52|0
1639580210000|2021-12-15 14:56:50|5946.18|5946.18|5947.51|5947.51|5948.92|5948.92|5946.18|5946.18|0
1639580220000|2021-12-15 14:57:00|5948.92|5948.92|5948.92|5948.92|5948.92|5948.92|5948.92|5948.92|0
1639580230000|2021-12-15 14:57:10|5949.04|5949.04|5949.04|5949.04|5949.04|5949.04|5949.04|5949.04|0
1639580260000|2021-12-15 14:57:40|5948.33|5948.33|5946.92|5946.92|5948.33|5948.33|5946.92|5946.92|0
1639580270000|2021-12-15 14:57:50|5946.42|5946.42|5946.42|5946.42|5946.42|5946.42|5946.42|5946.42|0
1639580330000|2021-12-15 14:58:50|5946.08|5946.08|5946.08|5946.08|5946.08|5946.08|5946.08|5946.08|0
1639580340000|2021-12-15 14:59:00|5945.74|5945.74|5945.46|5945.46|5945.74|5945.74|5945.46|5945.46|0
1639580360000|2021-12-15 14:59:20|5945.58|5945.58|5943.46|5943.46|5945.58|5945.58|5943.46|5943.46|0
1639580370000|2021-12-15 14:59:30|5941.46|5941.46|5941.46|5941.46|5941.46|5941.46|5941.46|5941.46|0
1639580380000|2021-12-15 14:59:40|5941.21|5941.21|5941.21|5941.21|5941.21|5941.21|5941.21|5941.21|0
1639580390000|2021-12-15 14:59:50|5941.1|5941.1|5941.1|5941.1|5941.1|5941.1|5941.1|5941.1|0
1639580410000|2021-12-15 15:00:10|5940.76|5940.76|5939.1|5939.1|5940.76|5940.76|5939.1|5939.1|0
1639580420000|2021-12-15 15:00:20|5939.8|5939.8|5939.8|5939.8|5939.8|5939.8|5939.8|5939.8|0
1639580440000|2021-12-15 15:00:40|5940.51|5940.51|5940.39|5940.39|5940.51|5940.51|5940.39|5940.39|0
1639580450000|2021-12-15 15:00:50|5940.51|5940.51|5940.51|5940.51|5940.51|5940.51|5940.51|5940.51|0
1639580470000|2021-12-15 15:01:10|5941.22|5941.22|5941.1|5941.1|5941.22|5941.22|5940.51|5940.51|0
1639580480000|2021-12-15 15:01:20|5941.8|5941.8|5941.49|5941.49|5942.51|5942.51|5941.49|5941.49|0
1639580490000|2021-12-15 15:01:30|5940.79|5940.79|5940.54|5940.54|5940.79|5940.79|5940.54|5940.54|0
1639580500000|2021-12-15 15:01:40|5939.13|5939.13|5939.13|5939.13|5939.13|5939.13|5939.13|5939.13|0
1639580510000|2021-12-15 15:01:50|5939.83|5939.83|5939.83|5939.83|5939.83|5939.83|5939.83|5939.83|0
1639580530000|2021-12-15 15:02:10|5939.13|5939.13|5939.13|5939.13|5939.13|5939.13|5939.13|5939.13|0
1639580560000|2021-12-15 15:02:40|5939.01|5939.01|5939.01|5939.01|5939.01|5939.01|5939.01|5939.01|0
1639580570000|2021-12-15 15:02:50|5939.72|5939.72|5939.72|5939.72|5939.72|5939.72|5939.72|5939.72|0
1639580580000|2021-12-15 15:03:00|5939.01|5939.01|5938.89|5938.89|5939.01|5939.01|5938.89|5938.89|0
1639580610000|2021-12-15 15:03:30|5938.54|5938.54|5938.54|5938.54|5938.54|5938.54|5938.54|5938.54|0
1639580620000|2021-12-15 15:03:40|5939.25|5939.25|5939.95|5939.95|5939.95|5939.95|5939.25|5939.25|0
1639580640000|2021-12-15 15:04:00|5939.84|5939.84|5939.84|5939.84|5939.84|5939.84|5939.84|5939.84|0
1639580650000|2021-12-15 15:04:10|5937.72|5937.72|5937.72|5937.72|5937.72|5937.72|5937.72|5937.72|0
1639580690000|2021-12-15 15:04:50|5937.95|5937.95|5937.95|5937.95|5937.95|5937.95|5937.95|5937.95|0
1639580700000|2021-12-15 15:05:00|5937.25|5937.25|5937.25|5937.25|5937.25|5937.25|5937.25|5937.25|0
1639580710000|2021-12-15 15:05:10|5937.95|5937.95|5937.95|5937.95|5937.95|5937.95|5937.95|5937.95|0
1639580730000|2021-12-15 15:05:30|5937.25|5937.25|5935.86|5935.86|5937.25|5937.25|5935.86|5935.86|0
1639580800000|2021-12-15 15:06:40|5935.19|5935.19|5935.19|5935.19|5935.19|5935.19|5935.19|5935.19|0
1639580810000|2021-12-15 15:06:50|5934.48|5934.48|5934.48|5934.48|5934.48|5934.48|5933.77|5933.77|0
1639580820000|2021-12-15 15:07:00|5934.14|5934.14|5933.8|5933.8|5934.14|5934.14|5933.8|5933.8|0
1639580830000|2021-12-15 15:07:10|5933.69|5933.69|5933.69|5933.69|5933.69|5933.69|5933.69|5933.69|0
1639580840000|2021-12-15 15:07:20|5933.44|5933.44|5933.78|5933.78|5933.78|5933.78|5933.44|5933.44|0
1639580850000|2021-12-15 15:07:30|5933.44|5933.44|5933.44|5933.44|5933.44|5933.44|5933.44|5933.44|0
1639580860000|2021-12-15 15:07:40|5934.14|5934.14|5934.14|5934.14|5934.14|5934.14|5934.14|5934.14|0
1639580870000|2021-12-15 15:07:50|5933.44|5933.44|5933.44|5933.44|5933.44|5933.44|5933.44|5933.44|0
1639580880000|2021-12-15 15:08:00|5933.16|5933.16|5932.82|5932.82|5933.16|5933.16|5932.82|5932.82|0
1639580890000|2021-12-15 15:08:10|5932.48|5932.48|5932.25|5932.25|5932.48|5932.48|5932.25|5932.25|0
1639580900000|2021-12-15 15:08:20|5932|5932|5932.11|5932.11|5932.11|5932.11|5932|5932|0
1639580910000|2021-12-15 15:08:30|5932|5932|5932|5932|5932|5932|5932|5932|0
1639580920000|2021-12-15 15:08:40|5932.7|5932.7|5933.75|5933.75|5934.12|5934.12|5932.7|5932.7|0
1639580940000|2021-12-15 15:09:00|5933.41|5933.41|5933.07|5933.07|5933.41|5933.41|5933.07|5933.07|0
1639580980000|2021-12-15 15:09:40|5932.82|5932.82|5934.82|5934.82|5934.82|5934.82|5932.82|5932.82|0
1639581030000|2021-12-15 15:10:30|5934.12|5934.12|5933.41|5933.41|5934.12|5934.12|5933.41|5933.41|0
1639581040000|2021-12-15 15:10:40|5934.12|5934.12|5934.82|5934.82|5934.82|5934.82|5934.12|5934.12|0
1639581050000|2021-12-15 15:10:50|5934.94|5934.94|5935.17|5935.17|5935.17|5935.17|5934.94|5934.94|0
1639581060000|2021-12-15 15:11:00|5934.83|5934.83|5934.83|5934.83|5934.83|5934.83|5934.83|5934.83|0
1639581090000|2021-12-15 15:11:30|5935.54|5935.54|5934.34|5934.34|5935.54|5935.54|5934.34|5934.34|0
1639581100000|2021-12-15 15:11:40|5934.22|5934.22|5933.12|5933.12|5934.22|5934.22|5931.71|5931.71|0
1639581110000|2021-12-15 15:11:50|5933.37|5933.37|5933.37|5933.37|5933.37|5933.37|5933.37|5933.37|0
1639581120000|2021-12-15 15:12:00|5932.66|5932.66|5932.66|5932.66|5932.66|5932.66|5932.66|5932.66|0
1639581130000|2021-12-15 15:12:10|5932.94|5932.94|5933.64|5933.64|5933.64|5933.64|5932.94|5932.94|0
1639581160000|2021-12-15 15:12:40|5933.41|5933.41|5933.16|5933.16|5933.41|5933.41|5933.16|5933.16|0
1639581180000|2021-12-15 15:13:00|5932.82|5932.82|5932.46|5932.46|5933.53|5933.53|5932.12|5932.12|0
1639581190000|2021-12-15 15:13:10|5932.8|5932.8|5932.8|5932.8|5932.8|5932.8|5932.8|5932.8|0
1639581200000|2021-12-15 15:13:20|5932.46|5932.46|5933.84|5933.84|5933.87|5933.87|5932.46|5932.46|0
1639581210000|2021-12-15 15:13:30|5934.18|5934.18|5935.23|5935.23|5935.23|5935.23|5934.18|5934.18|0
1639581220000|2021-12-15 15:13:40|5934.18|5934.18|5934.68|5934.68|5934.68|5934.68|5934.18|5934.18|0
1639581230000|2021-12-15 15:13:50|5933.97|5933.97|5933.97|5933.97|5933.97|5933.97|5933.97|5933.97|0
1639581240000|2021-12-15 15:14:00|5934.68|5934.68|5934.68|5934.68|5935.36|5935.36|5934.68|5934.68|0
1639581250000|2021-12-15 15:14:10|5934.34|5934.34|5935.95|5935.95|5935.95|5935.95|5934.34|5934.34|0
1639581260000|2021-12-15 15:14:20|5936.2|5936.2|5935.95|5935.95|5936.2|5936.2|5935.95|5935.95|0
1639581270000|2021-12-15 15:14:30|5936.63|5936.63|5936.97|5936.97|5938.38|5938.38|5936.63|5936.63|0
1639581300000|2021-12-15 15:15:00|5936.85|5936.85|5936.85|5936.85|5936.85|5936.85|5936.85|5936.85|0
1639581310000|2021-12-15 15:15:10|5936.15|5936.15|5936.4|5936.4|5936.4|5936.4|5936.15|5936.15|0
1639581330000|2021-12-15 15:15:30|5936.16|5936.16|5936.16|5936.16|5936.16|5936.16|5936.16|5936.16|0
1639581340000|2021-12-15 15:15:40|5935.82|5935.82|5936.06|5936.06|5936.06|5936.06|5935.82|5935.82|0
1639581370000|2021-12-15 15:16:10|5936.17|5936.17|5934.76|5934.76|5936.17|5936.17|5934.76|5934.76|0
1639581400000|2021-12-15 15:16:40|5936.17|5936.17|5936.17|5936.17|5936.17|5936.17|5936.17|5936.17|0
1639581410000|2021-12-15 15:16:50|5936.29|5936.29|5936.29|5936.29|5936.29|5936.29|5936.29|5936.29|0
1639581450000|2021-12-15 15:17:30|5936.17|5936.17|5936.17|5936.17|5936.17|5936.17|5936.17|5936.17|0
1639581460000|2021-12-15 15:17:40|5936.88|5936.88|5936.88|5936.88|5936.88|5936.88|5936.88|5936.88|0
1639581510000|2021-12-15 15:18:30|5937.59|5937.59|5937.59|5937.59|5937.59|5937.59|5937.59|5937.59|0
1639581520000|2021-12-15 15:18:40|5937.83|5937.83|5938.3|5938.3|5939.72|5939.72|5937.83|5937.83|0
1639581530000|2021-12-15 15:18:50|5937.96|5937.96|5937.96|5937.96|5937.96|5937.96|5937.96|5937.96|0
1639581540000|2021-12-15 15:19:00|5938.08|5938.08|5938.08|5938.08|5938.08|5938.08|5938.08|5938.08|0
1639581580000|2021-12-15 15:19:40|5937.38|5937.38|5937.38|5937.38|5937.38|5937.38|5937.38|5937.38|0
1639581610000|2021-12-15 15:20:10|5937.14|5937.14|5937.14|5937.14|5937.14|5937.14|5937.14|5937.14|0
1639581620000|2021-12-15 15:20:20|5937.03|5937.03|5937.03|5937.03|5937.03|5937.03|5937.03|5937.03|0
1639581630000|2021-12-15 15:20:30|5937.14|5937.14|5937.14|5937.14|5937.14|5937.14|5937.14|5937.14|0
1639581640000|2021-12-15 15:20:40|5936.89|5936.89|5937.23|5937.23|5937.23|5937.23|5936.89|5936.89|0
1639581650000|2021-12-15 15:20:50|5937.94|5937.94|5937.94|5937.94|5937.94|5937.94|5937.94|5937.94|0
1639581660000|2021-12-15 15:21:00|5938.64|5938.64|5940.2|5940.2|5940.2|5940.2|5938.64|5938.64|0
1639581690000|2021-12-15 15:21:30|5940.9|5940.9|5941.61|5941.61|5941.61|5941.61|5940.9|5940.9|0
1639581700000|2021-12-15 15:21:40|5941.95|5941.95|5941.95|5941.95|5941.95|5941.95|5941.95|5941.95|0
1639581730000|2021-12-15 15:22:10|5941.24|5941.24|5941.24|5941.24|5941.24|5941.24|5941.24|5941.24|0
1639581750000|2021-12-15 15:22:30|5941.95|5941.95|5941.95|5941.95|5941.95|5941.95|5941.95|5941.95|0
1639581760000|2021-12-15 15:22:40|5942.07|5942.07|5942.07|5942.07|5942.07|5942.07|5942.07|5942.07|0
1639581780000|2021-12-15 15:23:00|5941.57|5941.57|5942.07|5942.07|5942.07|5942.07|5941.57|5941.57|0
1639581790000|2021-12-15 15:23:10|5941.73|5941.73|5941.73|5941.73|5941.73|5941.73|5941.73|5941.73|0
1639581810000|2021-12-15 15:23:30|5942.43|5942.43|5942.43|5942.43|5942.43|5942.43|5942.43|5942.43|0
1639581830000|2021-12-15 15:23:50|5941.73|5941.73|5939.61|5939.61|5941.73|5941.73|5939.61|5939.61|0
1639581840000|2021-12-15 15:24:00|5939.73|5939.73|5940.55|5940.55|5940.55|5940.55|5939.73|5939.73|0
1639581850000|2021-12-15 15:24:10|5941.25|5941.25|5942.67|5942.67|5942.67|5942.67|5941.25|5941.25|0
1639581860000|2021-12-15 15:24:20|5943.01|5943.01|5943.01|5943.01|5943.01|5943.01|5943.01|5943.01|0
1639581870000|2021-12-15 15:24:30|5943.28|5943.28|5943.28|5943.28|5943.28|5943.28|5943.28|5943.28|0
1639581880000|2021-12-15 15:24:40|5943.05|5943.05|5943.05|5943.05|5943.05|5943.05|5943.05|5943.05|0
1639581890000|2021-12-15 15:24:50|5943.8|5943.8|5943.8|5943.8|5943.8|5943.8|5943.8|5943.8|0
1639581920000|2021-12-15 15:25:20|5944.05|5944.05|5943.34|5943.34|5944.05|5944.05|5943.34|5943.34|0
1639581930000|2021-12-15 15:25:30|5943.09|5943.09|5943.21|5943.21|5943.21|5943.21|5943.09|5943.09|0
1639581940000|2021-12-15 15:25:40|5943.09|5943.09|5943.09|5943.09|5943.09|5943.09|5943.09|5943.09|0
1639581950000|2021-12-15 15:25:50|5942.97|5942.97|5942.86|5942.86|5942.97|5942.97|5942.86|5942.86|0
1639581970000|2021-12-15 15:26:10|5942.97|5942.97|5943.8|5943.8|5943.8|5943.8|5942.97|5942.97|0
1639581980000|2021-12-15 15:26:20|5943.3|5943.3|5943.55|5943.55|5943.55|5943.55|5943.3|5943.3|0
1639582000000|2021-12-15 15:26:40|5944.05|5944.05|5944.05|5944.05|5944.05|5944.05|5944.05|5944.05|0
1639582010000|2021-12-15 15:26:50|5944.75|5944.75|5944.75|5944.75|5944.75|5944.75|5944.75|5944.75|0
1639582020000|2021-12-15 15:27:00|5945.46|5945.46|5946.16|5946.16|5946.87|5946.87|5945.46|5945.46|0
1639582070000|2021-12-15 15:27:50|5944.75|5944.75|5944.05|5944.05|5944.75|5944.75|5944.05|5944.05|0
1639582080000|2021-12-15 15:28:00|5944.75|5944.75|5945.46|5945.46|5945.46|5945.46|5944.75|5944.75|0
1639582100000|2021-12-15 15:28:20|5945.22|5945.22|5945.11|5945.11|5945.22|5945.22|5945.11|5945.11|0
1639582140000|2021-12-15 15:29:00|5942.99|5942.99|5943.22|5943.22|5943.22|5943.22|5942.99|5942.99|0
1639582150000|2021-12-15 15:29:10|5942.52|5942.52|5942.52|5942.52|5942.52|5942.52|5942.27|5942.27|0
1639582180000|2021-12-15 15:29:40|5944.27|5944.27|5944.86|5944.86|5944.86|5944.86|5944.27|5944.27|0
1639582190000|2021-12-15 15:29:50|5944.52|5944.52|5944.27|5944.27|5944.52|5944.52|5944.27|5944.27|0
1639582200000|2021-12-15 15:30:00|5944.38|5944.38|5944.38|5944.38|5944.38|5944.38|5944.38|5944.38|0
1639582220000|2021-12-15 15:30:20|5944.5|5944.5|5946.03|5946.03|5946.03|5946.03|5944.5|5944.5|0
1639582230000|2021-12-15 15:30:30|5946.74|5946.74|5947.44|5947.44|5947.44|5947.44|5946.74|5946.74|0
1639582270000|2021-12-15 15:31:10|5947.78|5947.78|5947.78|5947.78|5947.78|5947.78|5947.78|5947.78|0
1639582280000|2021-12-15 15:31:20|5947.9|5947.9|5947.9|5947.9|5947.9|5947.9|5947.9|5947.9|0
1639582290000|2021-12-15 15:31:30|5948.24|5948.24|5946.82|5946.82|5948.24|5948.24|5946.12|5946.12|0
1639582300000|2021-12-15 15:31:40|5947.53|5947.53|5947.16|5947.16|5947.87|5947.87|5947.16|5947.16|0
1639582310000|2021-12-15 15:31:50|5947.44|5947.44|5947.69|5947.69|5947.69|5947.69|5947.44|5947.44|0
1639582320000|2021-12-15 15:32:00|5947.94|5947.94|5949.35|5949.35|5949.35|5949.35|5947.94|5947.94|0
1639582340000|2021-12-15 15:32:20|5947.94|5947.94|5949.72|5949.72|5949.72|5949.72|5947.94|5947.94|0
1639582350000|2021-12-15 15:32:30|5949.48|5949.48|5949.48|5949.48|5949.48|5949.48|5949.48|5949.48|0
1639582360000|2021-12-15 15:32:40|5948.78|5948.78|5948.78|5948.78|5948.78|5948.78|5948.78|5948.78|0
1639582370000|2021-12-15 15:32:50|5948.53|5948.53|5948.53|5948.53|5948.53|5948.53|5947.82|5947.82|0
1639582400000|2021-12-15 15:33:20|5947.12|5947.12|5946.77|5946.77|5947.12|5947.12|5946.77|5946.77|0
1639582430000|2021-12-15 15:33:50|5946.27|5946.27|5943.71|5943.71|5946.52|5946.52|5943.71|5943.71|0
1639582450000|2021-12-15 15:34:10|5944.42|5944.42|5944.53|5944.53|5944.53|5944.53|5944.42|5944.42|0
1639582460000|2021-12-15 15:34:20|5944.87|5944.87|5946.45|5946.45|5946.45|5946.45|5944.64|5944.64|0
1639582490000|2021-12-15 15:34:50|5947.15|5947.15|5947.15|5947.15|5947.15|5947.15|5946.45|5946.45|0
1639582500000|2021-12-15 15:35:00|5946.87|5946.87|5946.87|5946.87|5946.87|5946.87|5946.87|5946.87|0
1639582510000|2021-12-15 15:35:10|5946.64|5946.64|5946.52|5946.52|5946.64|5946.64|5946.52|5946.52|0
1639582520000|2021-12-15 15:35:20|5946.41|5946.41|5946.65|5946.65|5946.65|5946.65|5946.17|5946.17|0
1639582530000|2021-12-15 15:35:30|5946.19|5946.19|5945.23|5945.23|5946.19|5946.19|5944.53|5944.53|0
1639582540000|2021-12-15 15:35:40|5944.74|5944.74|5944.98|5944.98|5944.98|5944.98|5944.74|5944.74|0
1639582550000|2021-12-15 15:35:50|5944.28|5944.28|5944.28|5944.28|5944.28|5944.28|5944.28|5944.28|0
1639582560000|2021-12-15 15:36:00|5944|5944|5943.75|5943.75|5944|5944|5943.04|5943.04|0
1639582570000|2021-12-15 15:36:10|5943.04|5943.04|5943.04|5943.04|5943.04|5943.04|5943.04|5943.04|0
1639582580000|2021-12-15 15:36:20|5942.71|5942.71|5942.71|5942.71|5943.41|5943.41|5942.71|5942.71|0
1639582600000|2021-12-15 15:36:40|5943.41|5943.41|5943.41|5943.41|5944.12|5944.12|5943.41|5943.41|0
1639582610000|2021-12-15 15:36:50|5943.66|5943.66|5943.66|5943.66|5943.66|5943.66|5943.66|5943.66|0
1639582620000|2021-12-15 15:37:00|5945.07|5945.07|5945.07|5945.07|5945.07|5945.07|5945.07|5945.07|0
1639582630000|2021-12-15 15:37:10|5945.31|5945.31|5946.13|5946.13|5946.13|5946.13|5945.31|5945.31|0
1639582660000|2021-12-15 15:37:40|5946.01|5946.01|5946.69|5946.69|5946.69|5946.69|5946.01|5946.01|0
1639582680000|2021-12-15 15:38:00|5946.35|5946.35|5946.35|5946.35|5946.35|5946.35|5946.35|5946.35|0
1639582690000|2021-12-15 15:38:10|5945.64|5945.64|5945.64|5945.64|5945.64|5945.64|5945.64|5945.64|0
1639582710000|2021-12-15 15:38:30|5947.06|5947.06|5947.42|5947.42|5947.42|5947.42|5947.06|5947.06|0
1639582720000|2021-12-15 15:38:40|5947.17|5947.17|5947.17|5947.17|5947.17|5947.17|5947.17|5947.17|0
1639582730000|2021-12-15 15:38:50|5947.41|5947.41|5946|5946|5947.41|5947.41|5946|5946|0
1639582740000|2021-12-15 15:39:00|5946.7|5946.7|5947.64|5947.64|5947.64|5947.64|5946.7|5946.7|0
1639582770000|2021-12-15 15:39:30|5947.87|5947.87|5949.87|5949.87|5949.87|5949.87|5947.87|5947.87|0
1639582780000|2021-12-15 15:39:40|5948.46|5948.46|5950.21|5950.21|5950.21|5950.21|5948.46|5948.46|0
1639582790000|2021-12-15 15:39:50|5949.51|5949.51|5949.51|5949.51|5950.21|5950.21|5948.8|5948.8|0
1639582800000|2021-12-15 15:40:00|5948.8|5948.8|5949.51|5949.51|5949.51|5949.51|5948.8|5948.8|0
1639582830000|2021-12-15 15:40:30|5948.8|5948.8|5949.51|5949.51|5949.51|5949.51|5948.8|5948.8|0
1639582840000|2021-12-15 15:40:40|5949.85|5949.85|5950.8|5950.8|5951.51|5951.51|5949.85|5949.85|0
1639582850000|2021-12-15 15:40:50|5951.51|5951.51|5951.62|5951.62|5951.74|5951.74|5951.51|5951.51|0
1639582860000|2021-12-15 15:41:00|5951.87|5951.87|5951.17|5951.17|5951.87|5951.87|5951.17|5951.17|0
1639582870000|2021-12-15 15:41:10|5950.46|5950.46|5950.46|5950.46|5950.46|5950.46|5950.46|5950.46|0
1639582910000|2021-12-15 15:41:50|5951.87|5951.87|5950|5950|5952.12|5952.12|5950|5950|0
1639582920000|2021-12-15 15:42:00|5950.34|5950.34|5950.34|5950.34|5950.34|5950.34|5950.34|5950.34|0
1639582930000|2021-12-15 15:42:10|5951.75|5951.75|5951.05|5951.05|5951.75|5951.75|5951.05|5951.05|0
1639582940000|2021-12-15 15:42:20|5951.75|5951.75|5951.75|5951.75|5951.75|5951.75|5951.75|5951.75|0
1639582950000|2021-12-15 15:42:30|5952.46|5952.46|5952.03|5952.03|5952.74|5952.74|5952.03|5952.03|0
1639582960000|2021-12-15 15:42:40|5952.74|5952.74|5953.79|5953.79|5953.79|5953.79|5952.74|5952.74|0
1639582970000|2021-12-15 15:42:50|5953.09|5953.09|5953.09|5953.09|5953.09|5953.09|5953.09|5953.09|0
1639582980000|2021-12-15 15:43:00|5953.77|5953.77|5954.16|5954.16|5954.16|5954.16|5953.77|5953.77|0
1639582990000|2021-12-15 15:43:10|5954.87|5954.87|5955.57|5955.57|5955.57|5955.57|5954.87|5954.87|0
1639583000000|2021-12-15 15:43:20|5954.87|5954.87|5954.16|5954.16|5954.87|5954.87|5954.16|5954.16|0
1639583020000|2021-12-15 15:43:40|5954.87|5954.87|5954.87|5954.87|5954.87|5954.87|5954.87|5954.87|0
1639583050000|2021-12-15 15:44:10|5954.16|5954.16|5954.41|5954.41|5954.41|5954.41|5954.16|5954.16|0
1639583080000|2021-12-15 15:44:40|5954.07|5954.07|5954.07|5954.07|5954.07|5954.07|5954.07|5954.07|0
1639583100000|2021-12-15 15:45:00|5953.37|5953.37|5953.37|5953.37|5953.37|5953.37|5953.37|5953.37|0
1639583120000|2021-12-15 15:45:20|5954.07|5954.07|5954.07|5954.07|5954.07|5954.07|5954.07|5954.07|0
1639583140000|2021-12-15 15:45:40|5953.37|5953.37|5953.37|5953.37|5953.37|5953.37|5953.37|5953.37|0
1639583170000|2021-12-15 15:46:10|5953.12|5953.12|5952.16|5952.16|5953.12|5953.12|5952.16|5952.16|0
1639583180000|2021-12-15 15:46:20|5951.81|5951.81|5951.58|5951.58|5951.81|5951.81|5951.58|5951.58|0
1639583190000|2021-12-15 15:46:30|5951.81|5951.81|5951.81|5951.81|5951.81|5951.81|5951.81|5951.81|0
1639583200000|2021-12-15 15:46:40|5951.56|5951.56|5952.27|5952.27|5952.27|5952.27|5950.86|5950.86|0
1639583220000|2021-12-15 15:47:00|5951.93|5951.93|5951.93|5951.93|5951.93|5951.93|5951.93|5951.93|0
1639583230000|2021-12-15 15:47:10|5951.59|5951.59|5951.59|5951.59|5951.59|5951.59|5951.59|5951.59|0
1639583250000|2021-12-15 15:47:30|5950.18|5950.18|5950.18|5950.18|5950.18|5950.18|5950.18|5950.18|0
1639583280000|2021-12-15 15:48:00|5949.93|5949.93|5949.04|5949.04|5949.93|5949.93|5949.04|5949.04|0
1639583290000|2021-12-15 15:48:10|5948.7|5948.7|5948.7|5948.7|5948.7|5948.7|5948.7|5948.7|0
1639583300000|2021-12-15 15:48:20|5949.41|5949.41|5950.08|5950.08|5950.08|5950.08|5949.41|5949.41|0
1639583310000|2021-12-15 15:48:30|5950.42|5950.42|5950.76|5950.76|5950.76|5950.76|5950.42|5950.42|0
1639583320000|2021-12-15 15:48:40|5951.47|5951.47|5952.17|5952.17|5952.17|5952.17|5951.47|5951.47|0
1639583340000|2021-12-15 15:49:00|5952.29|5952.29|5951.58|5951.58|5952.29|5952.29|5951.58|5951.58|0
1639583350000|2021-12-15 15:49:10|5950.91|5950.91|5950.91|5950.91|5950.91|5950.91|5950.91|5950.91|0
1639583400000|2021-12-15 15:50:00|5950.79|5950.79|5950.91|5950.91|5950.91|5950.91|5950.79|5950.79|0
1639583410000|2021-12-15 15:50:10|5951.02|5951.02|5951.73|5951.73|5951.73|5951.73|5951.02|5951.02|0
1639583420000|2021-12-15 15:50:20|5951.02|5951.02|5951.02|5951.02|5951.73|5951.73|5950.32|5950.32|0
1639583450000|2021-12-15 15:50:50|5950.32|5950.32|5950.32|5950.32|5950.32|5950.32|5950.32|5950.32|0
1639583460000|2021-12-15 15:51:00|5949.61|5949.61|5950.57|5950.57|5950.57|5950.57|5949.61|5949.61|0
1639583490000|2021-12-15 15:51:30|5951.98|5951.98|5951.98|5951.98|5951.98|5951.98|5951.98|5951.98|0
1639583500000|2021-12-15 15:51:40|5951.86|5951.86|5951.86|5951.86|5951.86|5951.86|5951.86|5951.86|0
1639583510000|2021-12-15 15:51:50|5951.98|5951.98|5951.27|5951.27|5951.98|5951.98|5951.27|5951.27|0
1639583520000|2021-12-15 15:52:00|5951.15|5951.15|5951.86|5951.86|5951.86|5951.86|5951.15|5951.15|0
1639583530000|2021-12-15 15:52:10|5952.11|5952.11|5952.11|5952.11|5952.11|5952.11|5952.11|5952.11|0
1639583540000|2021-12-15 15:52:20|5952.39|5952.39|5952.39|5952.39|5952.39|5952.39|5952.39|5952.39|0
1639583580000|2021-12-15 15:53:00|5952.5|5952.5|5952.27|5952.27|5952.5|5952.5|5952.27|5952.27|0
1639583630000|2021-12-15 15:53:50|5952.52|5952.52|5952.77|5952.77|5952.77|5952.77|5952.52|5952.52|0
1639583640000|2021-12-15 15:54:00|5953.47|5953.47|5952.65|5952.65|5953.47|5953.47|5952.53|5952.53|0
1639583670000|2021-12-15 15:54:30|5953.36|5953.36|5954.4|5954.4|5954.68|5954.68|5953.36|5953.36|0
1639583710000|2021-12-15 15:55:10|5954.52|5954.52|5954.52|5954.52|5954.52|5954.52|5954.52|5954.52|0
1639583720000|2021-12-15 15:55:20|5954.63|5954.63|5954.75|5954.75|5954.75|5954.75|5954.63|5954.63|0
1639583730000|2021-12-15 15:55:30|5955.46|5955.46|5955.46|5955.46|5955.46|5955.46|5955.46|5955.46|0
1639583740000|2021-12-15 15:55:40|5954.75|5954.75|5954.05|5954.05|5955.46|5955.46|5954.05|5954.05|0
1639583820000|2021-12-15 15:57:00|5952.63|5952.63|5952.63|5952.63|5952.63|5952.63|5952.63|5952.63|0
1639583880000|2021-12-15 15:58:00|5953.34|5953.34|5953.34|5953.34|5953.34|5953.34|5953.34|5953.34|0
1639583900000|2021-12-15 15:58:20|5953.11|5953.11|5953.11|5953.11|5953.11|5953.11|5953.11|5953.11|0
1639583910000|2021-12-15 15:58:30|5953.81|5953.81|5953.81|5953.81|5953.81|5953.81|5953.81|5953.81|0
1639583920000|2021-12-15 15:58:40|5953.11|5953.11|5953.11|5953.11|5953.11|5953.11|5953.11|5953.11|0
1639583950000|2021-12-15 15:59:10|5953.81|5953.81|5953.11|5953.11|5953.81|5953.81|5953.11|5953.11|0
1639583960000|2021-12-15 15:59:20|5953.22|5953.22|5953.11|5953.11|5953.22|5953.22|5953.11|5953.11|0
1639583990000|2021-12-15 15:59:50|5953.35|5953.35|5953.63|5953.63|5953.63|5953.63|5953.35|5953.35|0
1639584000000|2021-12-15 16:00:00|5954.34|5954.34|5954.34|5954.34|5954.34|5954.34|5954.34|5954.34|0
1639584020000|2021-12-15 16:00:20|5954.46|5954.46|5954.46|5954.46|5954.46|5954.46|5954.46|5954.46|0
1639584040000|2021-12-15 16:00:40|5954.21|5954.21|5954.21|5954.21|5954.21|5954.21|5954.21|5954.21|0
1639584060000|2021-12-15 16:01:00|5954.09|5954.09|5954.09|5954.09|5954.09|5954.09|5954.09|5954.09|0
1639584080000|2021-12-15 16:01:20|5952.68|5952.68|5952.68|5952.68|5952.68|5952.68|5951.97|5951.97|0
1639584090000|2021-12-15 16:01:30|5953.38|5953.38|5953.38|5953.38|5953.38|5953.38|5951.97|5951.97|0
1639584100000|2021-12-15 16:01:40|5952.68|5952.68|5952.68|5952.68|5952.68|5952.68|5952.68|5952.68|0
1639584110000|2021-12-15 16:01:50|5953.38|5953.38|5953.38|5953.38|5953.38|5953.38|5953.38|5953.38|0
1639584160000|2021-12-15 16:02:40|5951.97|5951.97|5951.97|5951.97|5951.97|5951.97|5951.97|5951.97|0
1639584200000|2021-12-15 16:03:20|5952.09|5952.09|5952.21|5952.21|5952.21|5952.21|5952.09|5952.09|0
1639584210000|2021-12-15 16:03:30|5952.91|5952.91|5952.32|5952.32|5952.91|5952.91|5952.21|5952.21|0
1639584220000|2021-12-15 16:03:40|5952.21|5952.21|5952.32|5952.32|5952.32|5952.32|5952.21|5952.21|0
1639584250000|2021-12-15 16:04:10|5952.21|5952.21|5952.21|5952.21|5952.21|5952.21|5952.21|5952.21|0
1639584260000|2021-12-15 16:04:20|5951.5|5951.5|5950.09|5950.09|5951.5|5951.5|5950.09|5950.09|0
1639584280000|2021-12-15 16:04:40|5949.85|5949.85|5949.85|5949.85|5949.85|5949.85|5949.85|5949.85|0
1639584300000|2021-12-15 16:05:00|5950.56|5950.56|5949.88|5949.88|5950.56|5950.56|5949.88|5949.88|0
1639584310000|2021-12-15 16:05:10|5949.18|5949.18|5949.18|5949.18|5949.18|5949.18|5949.18|5949.18|0
1639584340000|2021-12-15 16:05:40|5948.93|5948.93|5948.68|5948.68|5948.93|5948.93|5948.68|5948.68|0
1639584360000|2021-12-15 16:06:00|5948.34|5948.34|5947.78|5947.78|5948.34|5948.34|5947.63|5947.63|0
1639584370000|2021-12-15 16:06:10|5947.08|5947.08|5947.44|5947.44|5947.78|5947.78|5947.08|5947.08|0
1639584390000|2021-12-15 16:06:30|5946.74|5946.74|5947.44|5947.44|5947.44|5947.44|5946.74|5946.74|0
1639584400000|2021-12-15 16:06:40|5947.33|5947.33|5947.33|5947.33|5947.33|5947.33|5947.33|5947.33|0
1639584420000|2021-12-15 16:07:00|5946.62|5946.62|5946.62|5946.62|5946.62|5946.62|5946.62|5946.62|0
1639584430000|2021-12-15 16:07:10|5946.37|5946.37|5946.26|5946.26|5946.37|5946.37|5946.26|5946.26|0
1639584460000|2021-12-15 16:07:40|5946.01|5946.01|5945.73|5945.73|5946.01|5946.01|5945.73|5945.73|0
1639584470000|2021-12-15 16:07:50|5945.02|5945.02|5945.02|5945.02|5945.02|5945.02|5945.02|5945.02|0
1639584490000|2021-12-15 16:08:10|5944.91|5944.91|5944.91|5944.91|5944.91|5944.91|5944.91|5944.91|0
1639584530000|2021-12-15 16:08:50|5945.61|5945.61|5945.61|5945.61|5945.61|5945.61|5945.61|5945.61|0
1639584540000|2021-12-15 16:09:00|5946.32|5946.32|5946.32|5946.32|5946.32|5946.32|5946.32|5946.32|0
1639584570000|2021-12-15 16:09:30|5947.02|5947.02|5946.32|5946.32|5947.02|5947.02|5946.32|5946.32|0
1639584580000|2021-12-15 16:09:40|5947.02|5947.02|5947.61|5947.61|5947.73|5947.73|5947.02|5947.02|0
1639584590000|2021-12-15 16:09:50|5946.91|5946.91|5947.61|5947.61|5947.61|5947.61|5946.91|5946.91|0
1639584600000|2021-12-15 16:10:00|5946.91|5946.91|5946.91|5946.91|5946.91|5946.91|5946.91|5946.91|0
1639584620000|2021-12-15 16:10:20|5947.61|5947.61|5948.32|5948.32|5948.32|5948.32|5947.61|5947.61|0
1639584710000|2021-12-15 16:11:50|5948.6|5948.6|5948.36|5948.36|5948.6|5948.6|5948.36|5948.36|0
1639584720000|2021-12-15 16:12:00|5948.13|5948.13|5946.5|5946.5|5948.13|5948.13|5946.5|5946.5|0
1639584730000|2021-12-15 16:12:10|5946.78|5946.78|5947.05|5947.05|5947.05|5947.05|5946.78|5946.78|0
1639584780000|2021-12-15 16:13:00|5947.3|5947.3|5947.41|5947.41|5947.64|5947.64|5947.3|5947.3|0
1639584790000|2021-12-15 16:13:10|5947.16|5947.16|5947.16|5947.16|5947.16|5947.16|5947.16|5947.16|0
1639584850000|2021-12-15 16:14:10|5947.5|5947.5|5947.5|5947.5|5947.5|5947.5|5947.5|5947.5|0
1639584870000|2021-12-15 16:14:30|5948.2|5948.2|5948.2|5948.2|5948.2|5948.2|5948.2|5948.2|0
1639584900000|2021-12-15 16:15:00|5949.62|5949.62|5950.32|5950.32|5950.32|5950.32|5948.91|5948.91|0
1639584940000|2021-12-15 16:15:40|5948.91|5948.91|5948.91|5948.91|5948.91|5948.91|5948.91|5948.91|0
1639584950000|2021-12-15 16:15:50|5948.68|5948.68|5948.56|5948.56|5948.68|5948.68|5948.56|5948.56|0
1639584970000|2021-12-15 16:16:10|5949.27|5949.27|5949.27|5949.27|5949.27|5949.27|5949.27|5949.27|0
1639584990000|2021-12-15 16:16:30|5949.51|5949.51|5949.51|5949.51|5949.51|5949.51|5949.51|5949.51|0
1639585000000|2021-12-15 16:16:40|5950.22|5950.22|5950.22|5950.22|5950.22|5950.22|5950.22|5950.22|0
1639585020000|2021-12-15 16:17:00|5949.88|5949.88|5949.54|5949.54|5949.88|5949.88|5949.54|5949.54|0
1639585030000|2021-12-15 16:17:10|5948.84|5948.84|5948.25|5948.25|5949.54|5949.54|5948.13|5948.13|0
1639585040000|2021-12-15 16:17:20|5948.37|5948.37|5948.37|5948.37|5948.37|5948.37|5948.37|5948.37|0
1639585060000|2021-12-15 16:17:40|5948.25|5948.25|5948.25|5948.25|5948.25|5948.25|5948.25|5948.25|0
1639585070000|2021-12-15 16:17:50|5947.55|5947.55|5947.3|5947.3|5947.55|5947.55|5947.3|5947.3|0
1639585080000|2021-12-15 16:18:00|5947.64|5947.64|5948.13|5948.13|5948.13|5948.13|5947.64|5947.64|0
1639585110000|2021-12-15 16:18:30|5948.81|5948.81|5952.01|5952.01|5952.01|5952.01|5948.81|5948.81|0
1639585150000|2021-12-15 16:19:10|5951.31|5951.31|5950.6|5950.6|5951.31|5951.31|5950.6|5950.6|0
1639585200000|2021-12-15 16:20:00|5950.35|5950.35|5950.85|5950.85|5950.85|5950.85|5950.35|5950.35|0
1639585230000|2021-12-15 16:20:30|5951.19|5951.19|5950.94|5950.94|5951.19|5951.19|5950.94|5950.94|0
1639585260000|2021-12-15 16:21:00|5952.35|5952.35|5952.1|5952.1|5952.35|5952.35|5951.64|5951.64|0
1639585270000|2021-12-15 16:21:10|5952.35|5952.35|5952.35|5952.35|5952.35|5952.35|5952.35|5952.35|0
1639585280000|2021-12-15 16:21:20|5953.06|5953.06|5951.92|5951.92|5953.34|5953.34|5951.92|5951.92|0
1639585290000|2021-12-15 16:21:30|5952.63|5952.63|5953.08|5953.08|5953.08|5953.08|5952.63|5952.63|0
1639585310000|2021-12-15 16:21:50|5953.2|5953.2|5953.32|5953.32|5953.32|5953.32|5953.07|5953.07|0
1639585320000|2021-12-15 16:22:00|5953.04|5953.04|5952.92|5952.92|5953.04|5953.04|5952.81|5952.81|0
1639585330000|2021-12-15 16:22:10|5952.69|5952.69|5952.69|5952.69|5952.69|5952.69|5952.69|5952.69|0
1639585350000|2021-12-15 16:22:30|5954.81|5954.81|5953.39|5953.39|5954.81|5954.81|5953.39|5953.39|0
1639585360000|2021-12-15 16:22:40|5953.51|5953.51|5952.53|5952.53|5953.51|5953.51|5952.53|5952.53|0
1639585390000|2021-12-15 16:23:10|5952.64|5952.64|5952.76|5952.76|5952.76|5952.76|5952.64|5952.64|0
1639585440000|2021-12-15 16:24:00|5952.51|5952.51|5952.23|5952.23|5952.51|5952.51|5952.23|5952.23|0
1639585490000|2021-12-15 16:24:50|5952.12|5952.12|5950|5950|5952.12|5952.12|5950|5950|0
1639585500000|2021-12-15 16:25:00|5950.12|5950.12|5950.12|5950.12|5951.28|5951.28|5949.87|5949.87|0
1639585510000|2021-12-15 16:25:10|5950.36|5950.36|5950.36|5950.36|5950.36|5950.36|5950.36|5950.36|0
1639585520000|2021-12-15 16:25:20|5950.25|5950.25|5950.25|5950.25|5950.25|5950.25|5950.25|5950.25|0
1639585530000|2021-12-15 16:25:30|5951.66|5951.66|5950.95|5950.95|5951.66|5951.66|5950.95|5950.95|0
1639585550000|2021-12-15 16:25:50|5951.66|5951.66|5950.95|5950.95|5951.66|5951.66|5950.95|5950.95|0
1639585560000|2021-12-15 16:26:00|5951.2|5951.2|5952.61|5952.61|5952.61|5952.61|5951.2|5951.2|0
1639585570000|2021-12-15 16:26:10|5952.36|5952.36|5953.07|5953.07|5953.07|5953.07|5952.36|5952.36|0
1639585580000|2021-12-15 16:26:20|5952.36|5952.36|5952.09|5952.09|5952.36|5952.36|5952.09|5952.09|0
1639585590000|2021-12-15 16:26:30|5951.85|5951.85|5951.85|5951.85|5951.85|5951.85|5951.85|5951.85|0
1639585600000|2021-12-15 16:26:40|5951.15|5951.15|5949.03|5949.03|5951.15|5951.15|5949.03|5949.03|0
1639585620000|2021-12-15 16:27:00|5950.44|5950.44|5949.73|5949.73|5950.44|5950.44|5949.73|5949.73|0
1639585640000|2021-12-15 16:27:20|5949.46|5949.46|5949.46|5949.46|5949.46|5949.46|5949.46|5949.46|0
1639585650000|2021-12-15 16:27:30|5949.79|5949.79|5949.79|5949.79|5949.79|5949.79|5949.79|5949.79|0
1639585660000|2021-12-15 16:27:40|5951.21|5951.21|5951.21|5951.21|5951.21|5951.21|5951.21|5951.21|0
1639585670000|2021-12-15 16:27:50|5951.91|5951.91|5951.44|5951.44|5952.15|5952.15|5951.44|5951.44|0
1639585680000|2021-12-15 16:28:00|5952.15|5952.15|5951.72|5951.72|5952.42|5952.42|5951.72|5951.72|0
1639585690000|2021-12-15 16:28:10|5951.6|5951.6|5951.6|5951.6|5951.6|5951.6|5951.6|5951.6|0
1639585700000|2021-12-15 16:28:20|5953.01|5953.01|5953.01|5953.01|5953.01|5953.01|5953.01|5953.01|0
1639585730000|2021-12-15 16:28:50|5954.43|5954.43|5953.95|5953.95|5954.43|5954.43|5953.72|5953.72|0
1639585740000|2021-12-15 16:29:00|5953.25|5953.25|5952.28|5952.28|5953.25|5953.25|5951.34|5951.34|0
1639585760000|2021-12-15 16:29:20|5952.98|5952.98|5952.28|5952.28|5952.98|5952.98|5952.28|5952.28|0
1639585770000|2021-12-15 16:29:30|5952.98|5952.98|5951.94|5951.94|5952.98|5952.98|5951.94|5951.94|0
1639585780000|2021-12-15 16:29:40|5951.7|5951.7|5952.28|5952.28|5952.53|5952.53|5951.7|5951.7|0
1639585790000|2021-12-15 16:29:50|5952.51|5952.51|5952.16|5952.16|5952.51|5952.51|5952.16|5952.16|0
1639642500000|2021-12-16 08:15:00|5950.55|5950.55|5951.05|5951.05|5951.05|5951.05|5950.55|5950.55|0
1639642510000|2021-12-16 08:15:10|5950.71|5950.71|5950.71|5950.71|5950.71|5950.71|5950.71|5950.71|0
1639642530000|2021-12-16 08:15:30|5950.37|5950.37|5950.37|5950.37|5950.37|5950.37|5950.37|5950.37|0
1639642540000|2021-12-16 08:15:40|5950.95|5950.95|5950.95|5950.95|5950.95|5950.95|5950.95|5950.95|0
1639642550000|2021-12-16 08:15:50|5950.24|5950.24|5950.24|5950.24|5950.24|5950.24|5950.24|5950.24|0
1639642560000|2021-12-16 08:16:00|5950.95|5950.95|5950.35|5950.35|5950.95|5950.95|5950.35|5950.35|0
1639642570000|2021-12-16 08:16:10|5950.69|5950.69|5950.69|5950.69|5950.69|5950.69|5950.69|5950.69|0
1639642590000|2021-12-16 08:16:30|5949.87|5949.87|5949.64|5949.64|5949.87|5949.87|5949.64|5949.64|0
1639642600000|2021-12-16 08:16:40|5947.52|5947.52|5947.52|5947.52|5947.52|5947.52|5947.52|5947.52|0
1639642640000|2021-12-16 08:17:20|5947.24|5947.24|5947.24|5947.24|5947.24|5947.24|5947.24|5947.24|0
1639642660000|2021-12-16 08:17:40|5947.36|5947.36|5947.36|5947.36|5947.36|5947.36|5947.36|5947.36|0
1639642670000|2021-12-16 08:17:50|5947.47|5947.47|5947.47|5947.47|5947.47|5947.47|5947.47|5947.47|0
1639642680000|2021-12-16 08:18:00|5947.13|5947.13|5947.13|5947.13|5947.13|5947.13|5947.13|5947.13|0
1639642710000|2021-12-16 08:18:30|5947.47|5947.47|5947.47|5947.47|5947.47|5947.47|5947.47|5947.47|0
1639642740000|2021-12-16 08:19:00|5946.06|5946.06|5952.32|5952.32|5952.32|5952.32|5946.06|5946.06|0
1639642760000|2021-12-16 08:19:20|5952.6|5952.6|5952.6|5952.6|5952.6|5952.6|5952.6|5952.6|0
1639642770000|2021-12-16 08:19:30|5953.31|5953.31|5953.31|5953.31|5953.31|5953.31|5953.31|5953.31|0
1639642800000|2021-12-16 08:20:00|5953.98|5953.98|5954.32|5954.32|5954.32|5954.32|5953.98|5953.98|0
1639642820000|2021-12-16 08:20:20|5953.64|5953.64|5953.64|5953.64|5953.64|5953.64|5953.64|5953.64|0
1639642840000|2021-12-16 08:20:40|5954.63|5954.63|5954.63|5954.63|5954.63|5954.63|5954.63|5954.63|0
1639642910000|2021-12-16 08:21:50|5954.29|5954.29|5952.17|5952.17|5954.29|5954.29|5952.17|5952.17|0
1639642920000|2021-12-16 08:22:00|5951.83|5951.83|5951.83|5951.83|5951.83|5951.83|5951.83|5951.83|0
1639642950000|2021-12-16 08:22:30|5951.72|5951.72|5951.72|5951.72|5951.72|5951.72|5951.72|5951.72|0
1639643000000|2021-12-16 08:23:20|5952.42|5952.42|5951.72|5951.72|5952.42|5952.42|5951.72|5951.72|0
1639643010000|2021-12-16 08:23:30|5952.3|5952.3|5952.3|5952.3|5952.3|5952.3|5952.3|5952.3|0
1639643040000|2021-12-16 08:24:00|5952.64|5952.64|5952.64|5952.64|5952.64|5952.64|5952.64|5952.64|0
1639643050000|2021-12-16 08:24:10|5953.34|5953.34|5953.34|5953.34|5953.34|5953.34|5953.34|5953.34|0
1639643070000|2021-12-16 08:24:30|5955|5955|5956.41|5956.41|5956.41|5956.41|5955|5955|0
1639643100000|2021-12-16 08:25:00|5956.16|5956.16|5954.75|5954.75|5956.16|5956.16|5954.75|5954.75|0
1639643150000|2021-12-16 08:25:50|5954.28|5954.28|5954.17|5954.17|5954.28|5954.28|5954.17|5954.17|0
1639643170000|2021-12-16 08:26:10|5953.83|5953.83|5953.83|5953.83|5953.83|5953.83|5953.83|5953.83|0
1639643180000|2021-12-16 08:26:20|5951.01|5951.01|5951.01|5951.01|5951.01|5951.01|5950.3|5950.3|0
1639643190000|2021-12-16 08:26:30|5950.3|5950.3|5950.3|5950.3|5950.3|5950.3|5949.59|5949.59|0
1639643220000|2021-12-16 08:27:00|5949.59|5949.59|5947.04|5947.04|5950.3|5950.3|5947.04|5947.04|0
1639643230000|2021-12-16 08:27:10|5946.36|5946.36|5941.41|5941.41|5946.36|5946.36|5941.41|5941.41|0
1639643240000|2021-12-16 08:27:20|5942.11|5942.11|5942.82|5942.82|5942.82|5942.82|5942.11|5942.11|0
1639643250000|2021-12-16 08:27:30|5942.11|5942.11|5942.11|5942.11|5942.11|5942.11|5942.11|5942.11|0
1639643270000|2021-12-16 08:27:50|5940|5940|5942.45|5942.45|5942.45|5942.45|5940|5940|0
1639643280000|2021-12-16 08:28:00|5943.86|5943.86|5943.86|5943.86|5943.86|5943.86|5943.86|5943.86|0
1639643290000|2021-12-16 08:28:10|5944.57|5944.57|5943.86|5943.86|5944.57|5944.57|5943.86|5943.86|0
1639643350000|2021-12-16 08:29:10|5944.54|5944.54|5944.54|5944.54|5944.54|5944.54|5944.54|5944.54|0
1639643360000|2021-12-16 08:29:20|5943.84|5943.84|5943.84|5943.84|5943.84|5943.84|5943.84|5943.84|0
1639643380000|2021-12-16 08:29:40|5943.16|5943.16|5943.16|5943.16|5943.16|5943.16|5943.16|5943.16|0
1639643390000|2021-12-16 08:29:50|5943.86|5943.86|5943.86|5943.86|5943.86|5943.86|5943.16|5943.16|0
1639643400000|2021-12-16 08:30:00|5943.4|5943.4|5946.47|5946.47|5946.47|5946.47|5943.4|5943.4|0
1639643410000|2021-12-16 08:30:10|5946.35|5946.35|5946.35|5946.35|5946.35|5946.35|5946.35|5946.35|0
1639643420000|2021-12-16 08:30:20|5947.06|5947.06|5947.06|5947.06|5947.06|5947.06|5947.06|5947.06|0
1639643440000|2021-12-16 08:30:40|5946.94|5946.94|5946.94|5946.94|5946.94|5946.94|5946.94|5946.94|0
1639643460000|2021-12-16 08:31:00|5948.3|5948.3|5948.3|5948.3|5949|5949|5948.3|5948.3|0
1639643470000|2021-12-16 08:31:10|5947.59|5947.59|5946.89|5946.89|5947.59|5947.59|5946.89|5946.89|0
1639643480000|2021-12-16 08:31:20|5947.59|5947.59|5947.59|5947.59|5947.59|5947.59|5947.59|5947.59|0
1639643500000|2021-12-16 08:31:40|5948.3|5948.3|5948.3|5948.3|5948.3|5948.3|5948.3|5948.3|0
1639643510000|2021-12-16 08:31:50|5949.04|5949.04|5949.52|5949.52|5949.75|5949.75|5949.04|5949.04|0
1639643520000|2021-12-16 08:32:00|5950.93|5950.93|5950.93|5950.93|5950.93|5950.93|5950.93|5950.93|0
1639643530000|2021-12-16 08:32:10|5949.52|5949.52|5949.52|5949.52|5949.52|5949.52|5949.52|5949.52|0
1639643540000|2021-12-16 08:32:20|5950.93|5950.93|5950.93|5950.93|5950.93|5950.93|5950.93|5950.93|0
1639643580000|2021-12-16 08:33:00|5950.68|5950.68|5950.68|5950.68|5950.68|5950.68|5950.68|5950.68|0
1639643600000|2021-12-16 08:33:20|5951.39|5951.39|5949.27|5949.27|5951.39|5951.39|5949.27|5949.27|0
1639643630000|2021-12-16 08:33:50|5948.56|5948.56|5948.56|5948.56|5948.56|5948.56|5948.56|5948.56|0
1639643650000|2021-12-16 08:34:10|5948.31|5948.31|5948.31|5948.31|5948.31|5948.31|5948.31|5948.31|0
1639643660000|2021-12-16 08:34:20|5947.61|5947.61|5946.9|5946.9|5947.61|5947.61|5946.9|5946.9|0
1639643670000|2021-12-16 08:34:30|5946.65|5946.65|5946.3|5946.3|5946.65|5946.65|5946.3|5946.3|0
1639643680000|2021-12-16 08:34:40|5946.58|5946.58|5946.58|5946.58|5946.58|5946.58|5946.58|5946.58|0
1639643690000|2021-12-16 08:34:50|5947.17|5947.17|5947.17|5947.17|5947.17|5947.17|5947.17|5947.17|0
1639643730000|2021-12-16 08:35:30|5948.58|5948.58|5949.28|5949.28|5949.28|5949.28|5947.87|5947.87|0
1639643740000|2021-12-16 08:35:40|5949.52|5949.52|5949.52|5949.52|5949.52|5949.52|5949.52|5949.52|0
1639643750000|2021-12-16 08:35:50|5950.93|5950.93|5951.75|5951.75|5951.75|5951.75|5950.93|5950.93|0
1639643780000|2021-12-16 08:36:20|5951.07|5951.07|5949.38|5949.38|5951.07|5951.07|5949.38|5949.38|0
1639643800000|2021-12-16 08:36:40|5948.68|5948.68|5948.62|5948.62|5948.68|5948.68|5948.39|5948.39|0
1639643810000|2021-12-16 08:36:50|5948.34|5948.34|5948.34|5948.34|5948.34|5948.34|5948.34|5948.34|0
1639643820000|2021-12-16 08:37:00|5948.11|5948.11|5948.11|5948.11|5948.11|5948.11|5948.11|5948.11|0
1639643840000|2021-12-16 08:37:20|5945.99|5945.99|5945.52|5945.52|5945.99|5945.99|5945.52|5945.52|0
1639643850000|2021-12-16 08:37:30|5945.03|5945.03|5944.91|5944.91|5945.03|5945.03|5944.91|5944.91|0
1639643870000|2021-12-16 08:37:50|5944.2|5944.2|5944.2|5944.2|5944.2|5944.2|5944.2|5944.2|0
1639643900000|2021-12-16 08:38:20|5944.45|5944.45|5946.23|5946.23|5946.23|5946.23|5944.11|5944.11|0
1639643920000|2021-12-16 08:38:40|5945.53|5945.53|5946.82|5946.82|5946.94|5946.94|5945.53|5945.53|0
1639643930000|2021-12-16 08:38:50|5945.41|5945.41|5945.41|5945.41|5945.41|5945.41|5945.41|5945.41|0
1639643940000|2021-12-16 08:39:00|5945.64|5945.64|5945.64|5945.64|5945.64|5945.64|5945.64|5945.64|0
1639643960000|2021-12-16 08:39:20|5946.35|5946.35|5950.2|5950.2|5950.2|5950.2|5946.35|5946.35|0
1639643970000|2021-12-16 08:39:30|5950.32|5950.32|5950.32|5950.32|5950.32|5950.32|5950.32|5950.32|0
1639643980000|2021-12-16 08:39:40|5950.81|5950.81|5950.81|5950.81|5950.81|5950.81|5950.81|5950.81|0
1639644000000|2021-12-16 08:40:00|5951.52|5951.52|5952.23|5952.23|5952.23|5952.23|5951.52|5951.52|0
1639644010000|2021-12-16 08:40:10|5952.51|5952.51|5952.51|5952.51|5952.51|5952.51|5952.51|5952.51|0
1639644020000|2021-12-16 08:40:20|5953.92|5953.92|5953.21|5953.21|5953.92|5953.92|5953.21|5953.21|0
1639644040000|2021-12-16 08:40:40|5953.33|5953.33|5954.51|5954.51|5954.51|5954.51|5953.33|5953.33|0
1639644050000|2021-12-16 08:40:50|5954.39|5954.39|5955.59|5955.59|5955.59|5955.59|5954.39|5954.39|0
1639644060000|2021-12-16 08:41:00|5956.95|5956.95|5956.95|5956.95|5956.95|5956.95|5956.95|5956.95|0
1639644070000|2021-12-16 08:41:10|5956.27|5956.27|5956.27|5956.27|5956.27|5956.27|5956.27|5956.27|0
1639644080000|2021-12-16 08:41:20|5955.57|5955.57|5955.45|5955.45|5955.57|5955.57|5955.45|5955.45|0
1639644090000|2021-12-16 08:41:30|5956.15|5956.15|5956.15|5956.15|5956.15|5956.15|5956.15|5956.15|0
1639644100000|2021-12-16 08:41:40|5955.45|5955.45|5956.15|5956.15|5956.15|5956.15|5955.45|5955.45|0
1639644140000|2021-12-16 08:42:20|5955.88|5955.88|5955.17|5955.17|5955.88|5955.88|5955.17|5955.17|0
1639644150000|2021-12-16 08:42:30|5954.67|5954.67|5953.97|5953.97|5954.67|5954.67|5953.97|5953.97|0
1639644200000|2021-12-16 08:43:20|5953.26|5953.26|5952.55|5952.55|5953.26|5953.26|5952.55|5952.55|0
1639644230000|2021-12-16 08:43:50|5953.26|5953.26|5952.76|5952.76|5953.26|5953.26|5952.76|5952.76|0
1639644250000|2021-12-16 08:44:10|5953.47|5953.47|5953.47|5953.47|5953.47|5953.47|5953.47|5953.47|0
1639644260000|2021-12-16 08:44:20|5952.11|5952.11|5952.11|5952.11|5952.11|5952.11|5952.11|5952.11|0
1639644290000|2021-12-16 08:44:50|5951.41|5951.41|5950.7|5950.7|5951.41|5951.41|5950.7|5950.7|0
1639644300000|2021-12-16 08:45:00|5951.41|5951.41|5950.7|5950.7|5951.41|5951.41|5950.7|5950.7|0
1639644390000|2021-12-16 08:46:30|5950.36|5950.36|5950.36|5950.36|5950.36|5950.36|5950.36|5950.36|0
1639644410000|2021-12-16 08:46:50|5950.11|5950.11|5950.11|5950.11|5950.11|5950.11|5950.11|5950.11|0
1639644420000|2021-12-16 08:47:00|5949.41|5949.41|5949.41|5949.41|5949.41|5949.41|5949.41|5949.41|0
1639644460000|2021-12-16 08:47:40|5950.82|5950.82|5951.5|5951.5|5951.5|5951.5|5950.82|5950.82|0
1639644470000|2021-12-16 08:47:50|5950.91|5950.91|5950.91|5950.91|5950.91|5950.91|5950.91|5950.91|0
1639644480000|2021-12-16 08:48:00|5951.16|5951.16|5951.4|5951.4|5951.4|5951.4|5951.16|5951.16|0
1639644500000|2021-12-16 08:48:20|5949.98|5949.98|5949.98|5949.98|5949.98|5949.98|5949.98|5949.98|0
1639644510000|2021-12-16 08:48:30|5949.28|5949.28|5949.28|5949.28|5949.28|5949.28|5949.28|5949.28|0
1639644530000|2021-12-16 08:48:50|5949.96|5949.96|5949.96|5949.96|5949.96|5949.96|5949.96|5949.96|0
1639644540000|2021-12-16 08:49:00|5950.23|5950.23|5950.91|5950.91|5950.91|5950.91|5950.23|5950.23|0
1639644590000|2021-12-16 08:49:50|5950.57|5950.57|5950.57|5950.57|5950.57|5950.57|5950.57|5950.57|0
1639644610000|2021-12-16 08:50:10|5949.9|5949.9|5949.9|5949.9|5949.9|5949.9|5949.9|5949.9|0
1639644650000|2021-12-16 08:50:50|5951.31|5951.31|5952.01|5952.01|5952.01|5952.01|5951.31|5951.31|0
1639644660000|2021-12-16 08:51:00|5951.31|5951.31|5951.31|5951.31|5952.01|5952.01|5951.31|5951.31|0
1639644670000|2021-12-16 08:51:10|5950.6|5950.6|5950.6|5950.6|5950.6|5950.6|5950.6|5950.6|0
1639644680000|2021-12-16 08:51:20|5951.31|5951.31|5951.31|5951.31|5951.31|5951.31|5951.31|5951.31|0
1639644720000|2021-12-16 08:52:00|5949.9|5949.9|5948.48|5948.48|5949.9|5949.9|5947.78|5947.78|0
1639644740000|2021-12-16 08:52:20|5949.9|5949.9|5950.27|5950.27|5950.27|5950.27|5949.19|5949.19|0
1639644750000|2021-12-16 08:52:30|5950.98|5950.98|5950.39|5950.39|5950.98|5950.98|5950.39|5950.39|0
1639644790000|2021-12-16 08:53:10|5949.81|5949.81|5949.81|5949.81|5949.81|5949.81|5949.81|5949.81|0
1639644800000|2021-12-16 08:53:20|5947.69|5947.69|5947.46|5947.46|5947.69|5947.69|5947.46|5947.46|0
1639644820000|2021-12-16 08:53:40|5946.75|5946.75|5946.05|5946.05|5946.75|5946.75|5946.05|5946.05|0
1639644830000|2021-12-16 08:53:50|5946.75|5946.75|5947.46|5947.46|5947.46|5947.46|5946.75|5946.75|0
1639644840000|2021-12-16 08:54:00|5947.34|5947.34|5948.05|5948.05|5948.75|5948.75|5947.34|5947.34|0
1639644850000|2021-12-16 08:54:10|5947.34|5947.34|5945.93|5945.93|5947.34|5947.34|5945.93|5945.93|0
1639644870000|2021-12-16 08:54:30|5946.05|5946.05|5946.05|5946.05|5946.05|5946.05|5946.05|5946.05|0
1639644890000|2021-12-16 08:54:50|5945.7|5945.7|5944.87|5944.87|5946.16|5946.16|5944.87|5944.87|0
1639644920000|2021-12-16 08:55:20|5945.46|5945.46|5945.46|5945.46|5945.46|5945.46|5945.46|5945.46|0
1639644930000|2021-12-16 08:55:30|5945.12|5945.12|5945.12|5945.12|5945.12|5945.12|5945.12|5945.12|0
1639644950000|2021-12-16 08:55:50|5945.82|5945.82|5945.82|5945.82|5945.82|5945.82|5945.82|5945.82|0
1639644960000|2021-12-16 08:56:00|5945.48|5945.48|5945.48|5945.48|5945.48|5945.48|5945.48|5945.48|0
1639644980000|2021-12-16 08:56:20|5945.02|5945.02|5944.78|5944.78|5945.02|5945.02|5944.78|5944.78|0
1639645000000|2021-12-16 08:56:40|5944.08|5944.08|5944.78|5944.78|5944.78|5944.78|5944.08|5944.08|0
1639645010000|2021-12-16 08:56:50|5944.08|5944.08|5944.08|5944.08|5944.08|5944.08|5944.08|5944.08|0
1639645020000|2021-12-16 08:57:00|5944.78|5944.78|5945.83|5945.83|5945.83|5945.83|5944.78|5944.78|0
1639645040000|2021-12-16 08:57:20|5946.17|5946.17|5948.53|5948.53|5948.78|5948.78|5946.17|5946.17|0
1639645050000|2021-12-16 08:57:30|5947.83|5947.83|5948.17|5948.17|5948.51|5948.51|5947.83|5947.83|0
1639645110000|2021-12-16 08:58:30|5948.05|5948.05|5948.74|5948.74|5948.74|5948.74|5948.05|5948.05|0
1639645140000|2021-12-16 08:59:00|5949.45|5949.45|5949.45|5949.45|5949.45|5949.45|5949.45|5949.45|0
1639645180000|2021-12-16 08:59:40|5950.62|5950.62|5951.33|5951.33|5951.33|5951.33|5950.62|5950.62|0
1639645190000|2021-12-16 08:59:50|5950.62|5950.62|5950.62|5950.62|5950.62|5950.62|5950.62|5950.62|0
1639645200000|2021-12-16 09:00:00|5951.44|5951.44|5951.42|5951.42|5951.44|5951.44|5950.74|5950.74|0
1639645210000|2021-12-16 09:00:10|5951.77|5951.77|5951.09|5951.09|5951.77|5951.77|5951.09|5951.09|0
1639645220000|2021-12-16 09:00:20|5951.2|5951.2|5951.2|5951.2|5951.2|5951.2|5951.2|5951.2|0
1639645240000|2021-12-16 09:00:40|5951.79|5951.79|5951.79|5951.79|5951.79|5951.79|5951.79|5951.79|0
1639645280000|2021-12-16 09:01:20|5952.26|5952.26|5952.26|5952.26|5952.26|5952.26|5952.26|5952.26|0
1639645300000|2021-12-16 09:01:40|5951.91|5951.91|5951.79|5951.79|5951.91|5951.91|5951.79|5951.79|0
1639645320000|2021-12-16 09:02:00|5950.38|5950.38|5951.05|5951.05|5951.05|5951.05|5950.38|5950.38|0
1639645330000|2021-12-16 09:02:10|5950.35|5950.35|5950.35|5950.35|5950.35|5950.35|5950.35|5950.35|0
1639645340000|2021-12-16 09:02:20|5950.11|5950.11|5949.88|5949.88|5950.11|5950.11|5949.88|5949.88|0
1639645350000|2021-12-16 09:02:30|5948.47|5948.47|5948.47|5948.47|5948.47|5948.47|5948.47|5948.47|0
1639645360000|2021-12-16 09:02:40|5948.35|5948.35|5947.53|5947.53|5948.35|5948.35|5947.53|5947.53|0
1639645380000|2021-12-16 09:03:00|5947.41|5947.41|5947.41|5947.41|5947.41|5947.41|5947.41|5947.41|0
1639645410000|2021-12-16 09:03:30|5946.71|5946.71|5947.41|5947.41|5947.41|5947.41|5946.71|5946.71|0
1639645420000|2021-12-16 09:03:40|5947.3|5947.3|5947.65|5947.65|5947.65|5947.65|5947.3|5947.3|0
1639645430000|2021-12-16 09:03:50|5947.53|5947.53|5947.76|5947.76|5947.76|5947.76|5947.53|5947.53|0
1639645440000|2021-12-16 09:04:00|5947.09|5947.09|5945.67|5945.67|5947.09|5947.09|5945.67|5945.67|0
1639645450000|2021-12-16 09:04:10|5945.43|5945.43|5943.18|5943.18|5945.43|5945.43|5943.18|5943.18|0
1639645460000|2021-12-16 09:04:20|5942.95|5942.95|5942.95|5942.95|5942.95|5942.95|5942.95|5942.95|0
1639645480000|2021-12-16 09:04:40|5943.3|5943.3|5943.3|5943.3|5943.3|5943.3|5943.3|5943.3|0
1639645490000|2021-12-16 09:04:50|5943.41|5943.41|5943.41|5943.41|5943.41|5943.41|5943.41|5943.41|0
1639645500000|2021-12-16 09:05:00|5943.18|5943.18|5943.18|5943.18|5943.18|5943.18|5943.18|5943.18|0
1639645520000|2021-12-16 09:05:20|5943.3|5943.3|5943.53|5943.53|5943.53|5943.53|5943.3|5943.3|0
1639645530000|2021-12-16 09:05:30|5940.71|5940.71|5940.71|5940.71|5940.71|5940.71|5940.71|5940.71|0
1639645540000|2021-12-16 09:05:40|5940.82|5940.82|5939.41|5939.41|5940.82|5940.82|5939.41|5939.41|0
1639645550000|2021-12-16 09:05:50|5938.71|5938.71|5937.35|5937.35|5938.71|5938.71|5937.35|5937.35|0
1639645560000|2021-12-16 09:06:00|5936.64|5936.64|5936.64|5936.64|5936.64|5936.64|5936.64|5936.64|0
1639645570000|2021-12-16 09:06:10|5935.94|5935.94|5935.94|5935.94|5935.94|5935.94|5935.94|5935.94|0
1639645580000|2021-12-16 09:06:20|5935.69|5935.69|5935.69|5935.69|5935.69|5935.69|5935.69|5935.69|0
1639645590000|2021-12-16 09:06:30|5935.34|5935.34|5935.34|5935.34|5935.34|5935.34|5935.34|5935.34|0
1639645620000|2021-12-16 09:07:00|5935.59|5935.59|5935.59|5935.59|5935.59|5935.59|5935.59|5935.59|0
1639645650000|2021-12-16 09:07:30|5935.94|5935.94|5935.94|5935.94|5935.94|5935.94|5935.94|5935.94|0
1639645670000|2021-12-16 09:07:50|5936.64|5936.64|5936.64|5936.64|5937.35|5937.35|5936.64|5936.64|0
1639645680000|2021-12-16 09:08:00|5936.88|5936.88|5936.88|5936.88|5936.88|5936.88|5936.88|5936.88|0
1639645710000|2021-12-16 09:08:30|5937.13|5937.13|5937.13|5937.13|5937.13|5937.13|5937.13|5937.13|0
1639645720000|2021-12-16 09:08:40|5939.19|5939.19|5939.19|5939.19|5939.19|5939.19|5939.19|5939.19|0
1639645740000|2021-12-16 09:09:00|5939.89|5939.89|5940.6|5940.6|5940.6|5940.6|5939.89|5939.89|0
1639645770000|2021-12-16 09:09:30|5940.95|5940.95|5940.95|5940.95|5940.95|5940.95|5940.95|5940.95|0
1639645780000|2021-12-16 09:09:40|5941.2|5941.2|5941.2|5941.2|5941.2|5941.2|5941.2|5941.2|0
1639645790000|2021-12-16 09:09:50|5939.79|5939.79|5939.79|5939.79|5939.79|5939.79|5939.79|5939.79|0
1639645800000|2021-12-16 09:10:00|5939.55|5939.55|5939.55|5939.55|5939.55|5939.55|5939.55|5939.55|0
1639645820000|2021-12-16 09:10:20|5939.79|5939.79|5939.79|5939.79|5939.79|5939.79|5939.79|5939.79|0
1639645830000|2021-12-16 09:10:30|5940.49|5940.49|5940.49|5940.49|5940.49|5940.49|5940.49|5940.49|0
1639645840000|2021-12-16 09:10:40|5939.08|5939.08|5939.08|5939.08|5939.08|5939.08|5939.08|5939.08|0
1639645860000|2021-12-16 09:11:00|5939.76|5939.76|5939.05|5939.05|5939.76|5939.76|5939.05|5939.05|0
1639645890000|2021-12-16 09:11:30|5938.35|5938.35|5938.35|5938.35|5938.35|5938.35|5938.35|5938.35|0
1639645900000|2021-12-16 09:11:40|5939.76|5939.76|5938.35|5938.35|5939.76|5939.76|5938.35|5938.35|0
1639645940000|2021-12-16 09:12:20|5938.46|5938.46|5938.35|5938.35|5938.46|5938.46|5938.35|5938.35|0
1639645960000|2021-12-16 09:12:40|5939.05|5939.05|5939.05|5939.05|5939.05|5939.05|5939.05|5939.05|0
1639645970000|2021-12-16 09:12:50|5938.35|5938.35|5937.64|5937.64|5939.05|5939.05|5937.64|5937.64|0
1639645980000|2021-12-16 09:13:00|5938.35|5938.35|5938.35|5938.35|5938.35|5938.35|5938.35|5938.35|0
1639646000000|2021-12-16 09:13:20|5937.64|5937.64|5937.64|5937.64|5937.64|5937.64|5937.64|5937.64|0
1639646030000|2021-12-16 09:13:50|5936.94|5936.94|5936.94|5936.94|5936.94|5936.94|5936.94|5936.94|0
1639646040000|2021-12-16 09:14:00|5935.92|5935.92|5935.92|5935.92|5935.92|5935.92|5935.92|5935.92|0
1639646100000|2021-12-16 09:15:00|5935.36|5935.36|5935.36|5935.36|5935.36|5935.36|5935.36|5935.36|0
1639646110000|2021-12-16 09:15:10|5935.11|5935.11|5935.11|5935.11|5935.11|5935.11|5935.11|5935.11|0
1639646130000|2021-12-16 09:15:30|5934.77|5934.77|5934.77|5934.77|5934.77|5934.77|5934.77|5934.77|0
1639646180000|2021-12-16 09:16:20|5934.66|5934.66|5934.66|5934.66|5934.66|5934.66|5934.66|5934.66|0
1639646190000|2021-12-16 09:16:30|5934.54|5934.54|5934.54|5934.54|5934.54|5934.54|5934.54|5934.54|0
1639646210000|2021-12-16 09:16:50|5935.25|5935.25|5933.13|5933.13|5935.25|5935.25|5933.13|5933.13|0
1639646220000|2021-12-16 09:17:00|5932.89|5932.89|5932.19|5932.19|5932.89|5932.89|5932.19|5932.19|0
1639646240000|2021-12-16 09:17:20|5930.78|5930.78|5930.78|5930.78|5930.78|5930.78|5930.78|5930.78|0
1639646270000|2021-12-16 09:17:50|5931.48|5931.48|5931.39|5931.39|5931.48|5931.48|5930.78|5930.78|0
1639646280000|2021-12-16 09:18:00|5930.69|5930.69|5930.16|5930.16|5930.69|5930.69|5930.16|5930.16|0
1639646290000|2021-12-16 09:18:10|5929.45|5929.45|5929.21|5929.21|5929.45|5929.45|5929.21|5929.21|0
1639646300000|2021-12-16 09:18:20|5928.97|5928.97|5928.97|5928.97|5928.97|5928.97|5928.97|5928.97|0
1639646340000|2021-12-16 09:19:00|5928.47|5928.47|5928.47|5928.47|5928.47|5928.47|5928.47|5928.47|0
1639646360000|2021-12-16 09:19:20|5927.06|5927.06|5927.77|5927.77|5927.77|5927.77|5927.06|5927.06|0
1639646370000|2021-12-16 09:19:30|5928|5928|5928.12|5928.12|5928.12|5928.12|5928|5928|0
1639646390000|2021-12-16 09:19:50|5927.77|5927.77|5927.77|5927.77|5927.77|5927.77|5927.77|5927.77|0
1639646400000|2021-12-16 09:20:00|5927.06|5927.06|5927.06|5927.06|5927.06|5927.06|5927.06|5927.06|0
1639646430000|2021-12-16 09:20:30|5926.95|5926.95|5926.95|5926.95|5926.95|5926.95|5926.95|5926.95|0
1639646500000|2021-12-16 09:21:40|5927.06|5927.06|5926.62|5926.62|5927.18|5927.18|5926.16|5926.16|0
1639646570000|2021-12-16 09:22:50|5925.91|5925.91|5925.91|5925.91|5925.91|5925.91|5925.91|5925.91|0
1639646580000|2021-12-16 09:23:00|5925.57|5925.57|5925.57|5925.57|5925.57|5925.57|5925.57|5925.57|0
1639646600000|2021-12-16 09:23:20|5925.81|5925.81|5925.81|5925.81|5925.81|5925.81|5925.81|5925.81|0
1639646620000|2021-12-16 09:23:40|5925.13|5925.13|5925.13|5925.13|5925.13|5925.13|5925.13|5925.13|0
1639646640000|2021-12-16 09:24:00|5924.42|5924.42|5924.42|5924.42|5924.42|5924.42|5924.42|5924.42|0
1639646660000|2021-12-16 09:24:20|5923.72|5923.72|5923.72|5923.72|5923.72|5923.72|5923.72|5923.72|0
1639646700000|2021-12-16 09:25:00|5924.42|5924.42|5925.13|5925.13|5925.13|5925.13|5924.42|5924.42|0
1639646790000|2021-12-16 09:26:30|5925.47|5925.47|5924.76|5924.76|5925.47|5925.47|5924.76|5924.76|0
1639646810000|2021-12-16 09:26:50|5924.06|5924.06|5924.06|5924.06|5924.06|5924.06|5924.06|5924.06|0
1639646840000|2021-12-16 09:27:20|5924.76|5924.76|5924.76|5924.76|5924.76|5924.76|5924.76|5924.76|0
1639646850000|2021-12-16 09:27:30|5925.01|5925.01|5925.01|5925.01|5925.01|5925.01|5925.01|5925.01|0
1639646880000|2021-12-16 09:28:00|5925.69|5925.69|5925.69|5925.69|5925.69|5925.69|5925.69|5925.69|0
1639646910000|2021-12-16 09:28:30|5925.46|5925.46|5925.46|5925.46|5925.46|5925.46|5925.46|5925.46|0
1639646940000|2021-12-16 09:29:00|5926.16|5926.16|5927.12|5927.12|5927.12|5927.12|5926.16|5926.16|0
1639646960000|2021-12-16 09:29:20|5927.86|5927.86|5927.86|5927.86|5927.86|5927.86|5927.86|5927.86|0
1639647020000|2021-12-16 09:30:20|5927.98|5927.98|5927.28|5927.28|5927.98|5927.98|5926.57|5926.57|0
1639647050000|2021-12-16 09:30:50|5926.94|5926.94|5927.05|5927.05|5927.05|5927.05|5926.82|5926.82|0
1639647060000|2021-12-16 09:31:00|5926.8|5926.8|5927.14|5927.14|5927.14|5927.14|5926.8|5926.8|0
1639647120000|2021-12-16 09:32:00|5925.03|5925.03|5925.03|5925.03|5925.03|5925.03|5925.03|5925.03|0
1639647130000|2021-12-16 09:32:10|5924.35|5924.35|5924.35|5924.35|5924.35|5924.35|5924.35|5924.35|0
1639647150000|2021-12-16 09:32:30|5924.69|5924.69|5924.69|5924.69|5924.69|5924.69|5924.69|5924.69|0
1639647180000|2021-12-16 09:33:00|5923.98|5923.98|5923.27|5923.27|5923.98|5923.98|5923.27|5923.27|0
1639647190000|2021-12-16 09:33:10|5923.03|5923.03|5922.69|5922.69|5923.03|5923.03|5922.69|5922.69|0
1639647200000|2021-12-16 09:33:20|5923.39|5923.39|5918.45|5918.45|5923.39|5923.39|5918.45|5918.45|0
1639647210000|2021-12-16 09:33:30|5917.04|5917.04|5916.7|5916.7|5917.75|5917.75|5916.7|5916.7|0
1639647240000|2021-12-16 09:34:00|5918.11|5918.11|5918.11|5918.11|5918.11|5918.11|5918.11|5918.11|0
1639647250000|2021-12-16 09:34:10|5917.41|5917.41|5917.41|5917.41|5917.41|5917.41|5917.41|5917.41|0
1639647300000|2021-12-16 09:35:00|5916.7|5916.7|5916.7|5916.7|5918.11|5918.11|5916.7|5916.7|0
1639647330000|2021-12-16 09:35:30|5915.99|5915.99|5915.99|5915.99|5915.99|5915.99|5915.99|5915.99|0
1639647340000|2021-12-16 09:35:40|5915.29|5915.29|5913.53|5913.53|5915.29|5915.29|5913.53|5913.53|0
1639647350000|2021-12-16 09:35:50|5913.28|5913.28|5912.32|5912.32|5913.28|5913.28|5912.32|5912.32|0
1639647360000|2021-12-16 09:36:00|5911.62|5911.62|5911.27|5911.27|5911.62|5911.62|5910.91|5910.91|0
1639647370000|2021-12-16 09:36:10|5911.97|5911.97|5911.97|5911.97|5911.97|5911.97|5911.97|5911.97|0
1639647440000|2021-12-16 09:37:20|5911.85|5911.85|5911.85|5911.85|5911.85|5911.85|5911.85|5911.85|0
1639647480000|2021-12-16 09:38:00|5911.15|5911.15|5911.85|5911.85|5911.85|5911.85|5911.15|5911.15|0
1639647500000|2021-12-16 09:38:20|5912.81|5912.81|5914.93|5914.93|5914.93|5914.93|5912.81|5912.81|0
1639647540000|2021-12-16 09:39:00|5916.34|5916.34|5916.34|5916.34|5916.34|5916.34|5915.63|5915.63|0
1639647570000|2021-12-16 09:39:30|5917.75|5917.75|5917.75|5917.75|5917.75|5917.75|5917.75|5917.75|0
1639647590000|2021-12-16 09:39:50|5917.52|5917.52|5917.52|5917.52|5917.52|5917.52|5917.52|5917.52|0
1639647600000|2021-12-16 09:40:00|5916.81|5916.81|5916.69|5916.69|5916.81|5916.81|5916.69|5916.69|0
1639647610000|2021-12-16 09:40:10|5916.45|5916.45|5916.45|5916.45|5916.45|5916.45|5916.45|5916.45|0
1639647620000|2021-12-16 09:40:20|5915.74|5915.74|5915.74|5915.74|5915.74|5915.74|5915.74|5915.74|0
1639647660000|2021-12-16 09:41:00|5915.03|5915.03|5915.03|5915.03|5915.03|5915.03|5915.03|5915.03|0
1639647710000|2021-12-16 09:41:50|5914.76|5914.76|5914.87|5914.87|5914.87|5914.87|5914.76|5914.76|0
1639647720000|2021-12-16 09:42:00|5914.64|5914.64|5914.64|5914.64|5914.64|5914.64|5914.64|5914.64|0
1639647750000|2021-12-16 09:42:30|5914.76|5914.76|5914.99|5914.99|5914.99|5914.99|5914.76|5914.76|0
1639647760000|2021-12-16 09:42:40|5914.65|5914.65|5914.65|5914.65|5914.65|5914.65|5914.65|5914.65|0
1639647770000|2021-12-16 09:42:50|5914.37|5914.37|5914.37|5914.37|5914.37|5914.37|5914.37|5914.37|0
1639647780000|2021-12-16 09:43:00|5915.08|5915.08|5915.08|5915.08|5915.08|5915.08|5915.08|5915.08|0
1639647790000|2021-12-16 09:43:10|5914.37|5914.37|5914.37|5914.37|5914.37|5914.37|5914.37|5914.37|0
1639647800000|2021-12-16 09:43:20|5913.67|5913.67|5913.67|5913.67|5913.67|5913.67|5913.67|5913.67|0
1639647810000|2021-12-16 09:43:30|5913.78|5913.78|5913.78|5913.78|5913.78|5913.78|5913.78|5913.78|0
1639647840000|2021-12-16 09:44:00|5914.49|5914.49|5914.49|5914.49|5914.49|5914.49|5914.49|5914.49|0
1639647860000|2021-12-16 09:44:20|5914.74|5914.74|5914.74|5914.74|5914.74|5914.74|5914.74|5914.74|0
1639647870000|2021-12-16 09:44:30|5914.85|5914.85|5914.85|5914.85|5914.85|5914.85|5914.85|5914.85|0
1639647900000|2021-12-16 09:45:00|5915.56|5915.56|5915.56|5915.56|5915.56|5915.56|5915.56|5915.56|0
1639647910000|2021-12-16 09:45:10|5915.84|5915.84|5915.84|5915.84|5915.84|5915.84|5915.84|5915.84|0
1639647960000|2021-12-16 09:46:00|5916.54|5916.54|5916.54|5916.54|5916.54|5916.54|5916.54|5916.54|0
1639647980000|2021-12-16 09:46:20|5916.88|5916.88|5917.22|5917.22|5917.22|5917.22|5916.88|5916.88|0
1639647990000|2021-12-16 09:46:30|5918.27|5918.27|5919.25|5919.25|5919.25|5919.25|5918.27|5918.27|0
1639648000000|2021-12-16 09:46:40|5921.37|5921.37|5920.66|5920.66|5921.37|5921.37|5919.96|5919.96|0
1639648030000|2021-12-16 09:47:10|5921|5921|5921|5921|5921|5921|5921|5921|0
1639648060000|2021-12-16 09:47:40|5920.3|5920.3|5920.3|5920.3|5920.3|5920.3|5920.3|5920.3|0
1639648080000|2021-12-16 09:48:00|5919.96|5919.96|5921.01|5921.01|5921.01|5921.01|5919.96|5919.96|0
1639648110000|2021-12-16 09:48:30|5920.31|5920.31|5920.31|5920.31|5920.31|5920.31|5920.31|5920.31|0
1639648120000|2021-12-16 09:48:40|5921.01|5921.01|5921.01|5921.01|5921.01|5921.01|5921.01|5921.01|0
1639648170000|2021-12-16 09:49:30|5921.72|5921.72|5922.66|5922.66|5922.66|5922.66|5921.72|5921.72|0
1639648220000|2021-12-16 09:50:20|5923.34|5923.34|5923|5923|5923.34|5923.34|5923|5923|0
1639648240000|2021-12-16 09:50:40|5924.41|5924.41|5924.41|5924.41|5924.41|5924.41|5924.41|5924.41|0
1639648270000|2021-12-16 09:51:10|5925.12|5925.12|5925.16|5925.16|5925.16|5925.16|5925.12|5925.12|0
1639648280000|2021-12-16 09:51:20|5922.33|5922.33|5922.22|5922.22|5922.33|5922.33|5922.1|5922.1|0
1639648310000|2021-12-16 09:51:50|5921.87|5921.87|5922.33|5922.33|5922.33|5922.33|5921.87|5921.87|0
1639648320000|2021-12-16 09:52:00|5923.74|5923.74|5923.63|5923.63|5923.74|5923.74|5923.51|5923.51|0
1639648330000|2021-12-16 09:52:10|5923.16|5923.16|5923.16|5923.16|5923.16|5923.16|5923.16|5923.16|0
1639648340000|2021-12-16 09:52:20|5922.91|5922.91|5922.8|5922.8|5922.91|5922.91|5922.8|5922.8|0
1639648370000|2021-12-16 09:52:50|5923.5|5923.5|5924.21|5924.21|5924.21|5924.21|5923.5|5923.5|0
1639648380000|2021-12-16 09:53:00|5924.67|5924.67|5926.79|5926.79|5926.79|5926.79|5924.67|5924.67|0
1639648390000|2021-12-16 09:53:10|5926.44|5926.44|5926.56|5926.56|5926.56|5926.56|5926.44|5926.44|0
1639648400000|2021-12-16 09:53:20|5926.32|5926.32|5926.32|5926.32|5926.32|5926.32|5926.32|5926.32|0
1639648410000|2021-12-16 09:53:30|5928.44|5928.44|5928.44|5928.44|5928.44|5928.44|5928.44|5928.44|0
1639648420000|2021-12-16 09:53:40|5928.16|5928.16|5928.28|5928.28|5928.28|5928.28|5928.16|5928.16|0
1639648430000|2021-12-16 09:53:50|5928.99|5928.99|5928.75|5928.75|5928.99|5928.99|5928.75|5928.75|0
1639648440000|2021-12-16 09:54:00|5929|5929|5929|5929|5929|5929|5929|5929|0
1639648460000|2021-12-16 09:54:20|5929.47|5929.47|5929.47|5929.47|5929.47|5929.47|5929.47|5929.47|0
1639648470000|2021-12-16 09:54:30|5928.77|5928.77|5928.77|5928.77|5928.77|5928.77|5928.77|5928.77|0
1639648480000|2021-12-16 09:54:40|5928.65|5928.65|5927.67|5927.67|5928.65|5928.65|5927.67|5927.67|0
1639648490000|2021-12-16 09:54:50|5927.78|5927.78|5927.78|5927.78|5927.78|5927.78|5927.78|5927.78|0
1639648500000|2021-12-16 09:55:00|5928.03|5928.03|5928.03|5928.03|5928.03|5928.03|5928.03|5928.03|0
1639648510000|2021-12-16 09:55:10|5928.74|5928.74|5928.74|5928.74|5928.74|5928.74|5928.74|5928.74|0
1639648520000|2021-12-16 09:55:20|5928.5|5928.5|5928.5|5928.5|5928.5|5928.5|5928.5|5928.5|0
1639648580000|2021-12-16 09:56:20|5928.74|5928.74|5928.74|5928.74|5928.74|5928.74|5928.74|5928.74|0
1639648620000|2021-12-16 09:57:00|5929.44|5929.44|5927.08|5927.08|5929.44|5929.44|5927.08|5927.08|0
1639648630000|2021-12-16 09:57:10|5926.74|5926.74|5926.24|5926.24|5926.74|5926.74|5926.24|5926.24|0
1639648660000|2021-12-16 09:57:40|5926.36|5926.36|5926.36|5926.36|5926.36|5926.36|5926.36|5926.36|0
1639648680000|2021-12-16 09:58:00|5925.65|5925.65|5922.83|5922.83|5925.65|5925.65|5922.83|5922.83|0
1639648700000|2021-12-16 09:58:20|5923.53|5923.53|5923.53|5923.53|5923.53|5923.53|5923.53|5923.53|0
1639648720000|2021-12-16 09:58:40|5923.19|5923.19|5923.78|5923.78|5923.78|5923.78|5923.19|5923.19|0
1639648740000|2021-12-16 09:59:00|5924.49|5924.49|5924.49|5924.49|5924.49|5924.49|5924.49|5924.49|0
1639648760000|2021-12-16 09:59:20|5923.78|5923.78|5923.78|5923.78|5923.78|5923.78|5923.78|5923.78|0
1639648770000|2021-12-16 09:59:30|5923.08|5923.08|5923.08|5923.08|5923.08|5923.08|5923.08|5923.08|0
1639648780000|2021-12-16 09:59:40|5923.78|5923.78|5924.49|5924.49|5924.49|5924.49|5923.78|5923.78|0
1639648800000|2021-12-16 10:00:00|5923.08|5923.08|5923.9|5923.9|5923.9|5923.9|5923.08|5923.08|0
1639648820000|2021-12-16 10:00:20|5923.4|5923.4|5923.4|5923.4|5923.4|5923.4|5923.4|5923.4|0
1639648830000|2021-12-16 10:00:30|5921.99|5921.99|5920.58|5920.58|5921.99|5921.99|5920.58|5920.58|0
1639648870000|2021-12-16 10:01:10|5920.33|5920.33|5920.33|5920.33|5920.33|5920.33|5920.33|5920.33|0
1639648910000|2021-12-16 10:01:50|5919.99|5919.99|5920.24|5920.24|5920.24|5920.24|5919.99|5919.99|0
1639648920000|2021-12-16 10:02:00|5920.95|5920.95|5921.28|5921.28|5921.28|5921.28|5920.95|5920.95|0
1639648930000|2021-12-16 10:02:10|5921.99|5921.99|5922.7|5922.7|5922.7|5922.7|5921.99|5921.99|0
1639648950000|2021-12-16 10:02:30|5922.94|5922.94|5922.94|5922.94|5922.94|5922.94|5922.94|5922.94|0
1639648970000|2021-12-16 10:02:50|5922.7|5922.7|5922.7|5922.7|5922.7|5922.7|5922.7|5922.7|0
1639648980000|2021-12-16 10:03:00|5921.99|5921.99|5921.74|5921.74|5921.99|5921.99|5921.04|5921.04|0
1639648990000|2021-12-16 10:03:10|5921.27|5921.27|5921.39|5921.39|5921.39|5921.39|5921.27|5921.27|0
1639649000000|2021-12-16 10:03:20|5921.04|5921.04|5921.16|5921.16|5921.16|5921.16|5921.04|5921.04|0
1639649040000|2021-12-16 10:04:00|5921.04|5921.04|5921.16|5921.16|5921.16|5921.16|5921.04|5921.04|0
1639649090000|2021-12-16 10:04:50|5921.44|5921.44|5922.18|5922.18|5922.18|5922.18|5921.44|5921.44|0
1639649110000|2021-12-16 10:05:10|5922.3|5922.3|5922.05|5922.05|5922.3|5922.3|5922.05|5922.05|0
1639649120000|2021-12-16 10:05:20|5921.34|5921.34|5920.64|5920.64|5921.34|5921.34|5920.64|5920.64|0
1639649140000|2021-12-16 10:05:40|5920.76|5920.76|5920.17|5920.17|5920.87|5920.87|5920.17|5920.17|0
1639649150000|2021-12-16 10:05:50|5920.45|5920.45|5919.89|5919.89|5920.45|5920.45|5919.89|5919.89|0
1639649160000|2021-12-16 10:06:00|5918.95|5918.95|5918.95|5918.95|5918.95|5918.95|5918.95|5918.95|0
1639649170000|2021-12-16 10:06:10|5919.65|5919.65|5919.65|5919.65|5919.65|5919.65|5919.65|5919.65|0
1639649200000|2021-12-16 10:06:40|5918.49|5918.49|5918.37|5918.37|5918.49|5918.49|5918.37|5918.37|0
1639649210000|2021-12-16 10:06:50|5918.12|5918.12|5918.12|5918.12|5918.12|5918.12|5918.12|5918.12|0
1639649220000|2021-12-16 10:07:00|5918.7|5918.7|5918.94|5918.94|5918.94|5918.94|5918.7|5918.7|0
1639649240000|2021-12-16 10:07:20|5918.12|5918.12|5918.03|5918.03|5918.59|5918.59|5917.91|5917.91|0
1639649250000|2021-12-16 10:07:30|5916.74|5916.74|5916.74|5916.74|5916.74|5916.74|5916.74|5916.74|0
1639649260000|2021-12-16 10:07:40|5917.33|5917.33|5917.44|5917.44|5917.44|5917.44|5917.33|5917.33|0
1639649280000|2021-12-16 10:08:00|5917.19|5917.19|5917.19|5917.19|5917.19|5917.19|5917.19|5917.19|0
1639649290000|2021-12-16 10:08:10|5917.31|5917.31|5917.54|5917.54|5917.54|5917.54|5917.19|5917.19|0
1639649300000|2021-12-16 10:08:20|5916.84|5916.84|5916.06|5916.06|5917.54|5917.54|5916.06|5916.06|0
1639649350000|2021-12-16 10:09:10|5915.94|5915.94|5915.94|5915.94|5915.94|5915.94|5915.94|5915.94|0
1639649390000|2021-12-16 10:09:50|5915.61|5915.61|5915.61|5915.61|5915.61|5915.61|5915.61|5915.61|0
1639649400000|2021-12-16 10:10:00|5915.49|5915.49|5914.08|5914.08|5915.49|5915.49|5914.08|5914.08|0
1639649410000|2021-12-16 10:10:10|5913.8|5913.8|5913.46|5913.46|5913.8|5913.8|5913.46|5913.46|0
1639649430000|2021-12-16 10:10:30|5911.34|5911.34|5912.05|5912.05|5912.05|5912.05|5911.34|5911.34|0
1639649440000|2021-12-16 10:10:40|5911.81|5911.81|5911.7|5911.7|5911.81|5911.81|5911.7|5911.7|0
1639649480000|2021-12-16 10:11:20|5911.58|5911.58|5911.58|5911.58|5911.58|5911.58|5911.58|5911.58|0
1639649500000|2021-12-16 10:11:40|5911.7|5911.7|5911.7|5911.7|5911.7|5911.7|5911.7|5911.7|0
1639649510000|2021-12-16 10:11:50|5910.45|5910.45|5910.45|5910.45|5910.45|5910.45|5910.45|5910.45|0
1639649530000|2021-12-16 10:12:10|5909.75|5909.75|5909.04|5909.04|5909.75|5909.75|5909.04|5909.04|0
1639649540000|2021-12-16 10:12:20|5908.76|5908.76|5907.35|5907.35|5908.76|5908.76|5907.35|5907.35|0
1639649550000|2021-12-16 10:12:30|5908.76|5908.76|5908.06|5908.06|5908.76|5908.76|5908.06|5908.06|0
1639649560000|2021-12-16 10:12:40|5907.81|5907.81|5907.56|5907.56|5907.81|5907.81|5907.56|5907.56|0
1639649580000|2021-12-16 10:13:00|5908.27|5908.27|5908.27|5908.27|5908.27|5908.27|5908.27|5908.27|0
1639649590000|2021-12-16 10:13:10|5907.56|5907.56|5907.56|5907.56|5907.56|5907.56|5907.56|5907.56|0
1639649600000|2021-12-16 10:13:20|5907.68|5907.68|5908.63|5908.63|5908.63|5908.63|5907.68|5907.68|0
1639649640000|2021-12-16 10:14:00|5907.92|5907.92|5907.92|5907.92|5907.92|5907.92|5907.92|5907.92|0
1639649650000|2021-12-16 10:14:10|5907.25|5907.25|5907.25|5907.25|5907.25|5907.25|5907.25|5907.25|0
1639649670000|2021-12-16 10:14:30|5906.54|5906.54|5907.95|5907.95|5907.95|5907.95|5906.54|5906.54|0
1639649690000|2021-12-16 10:14:50|5908.07|5908.07|5908.07|5908.07|5908.07|5908.07|5908.07|5908.07|0
1639649710000|2021-12-16 10:15:10|5908.41|5908.41|5908.41|5908.41|5908.41|5908.41|5908.41|5908.41|0
1639649720000|2021-12-16 10:15:20|5908.53|5908.53|5908.88|5908.88|5908.88|5908.88|5908.53|5908.53|0
1639649730000|2021-12-16 10:15:30|5909.23|5909.23|5909.23|5909.23|5909.23|5909.23|5909.23|5909.23|0
1639649750000|2021-12-16 10:15:50|5909.93|5909.93|5909.93|5909.93|5911.34|5911.34|5909.93|5909.93|0
1639649760000|2021-12-16 10:16:00|5908.52|5908.52|5908.99|5908.99|5908.99|5908.99|5908.52|5908.52|0
1639649840000|2021-12-16 10:17:20|5909.69|5909.69|5910.4|5910.4|5910.4|5910.4|5909.69|5909.69|0
1639649870000|2021-12-16 10:17:50|5908.99|5908.99|5908.99|5908.99|5908.99|5908.99|5908.99|5908.99|0
1639649880000|2021-12-16 10:18:00|5909.22|5909.22|5909.45|5909.45|5909.45|5909.45|5909.22|5909.22|0
1639649910000|2021-12-16 10:18:30|5908.71|5908.71|5908.71|5908.71|5908.71|5908.71|5908.71|5908.71|0
1639649940000|2021-12-16 10:19:00|5908.37|5908.37|5908.71|5908.71|5908.71|5908.71|5908.37|5908.37|0
1639649950000|2021-12-16 10:19:10|5909.41|5909.41|5909.41|5909.41|5909.41|5909.41|5909.41|5909.41|0
1639649960000|2021-12-16 10:19:20|5909.66|5909.66|5909.66|5909.66|5909.66|5909.66|5909.66|5909.66|0
1639650000000|2021-12-16 10:20:00|5909.55|5909.55|5909.55|5909.55|5909.55|5909.55|5909.55|5909.55|0
1639650010000|2021-12-16 10:20:10|5910.25|5910.25|5910.84|5910.84|5910.84|5910.84|5910.25|5910.25|0
1639650040000|2021-12-16 10:20:40|5911.55|5911.55|5911.55|5911.55|5911.55|5911.55|5911.55|5911.55|0
1639650070000|2021-12-16 10:21:10|5912.25|5912.25|5912.25|5912.25|5912.25|5912.25|5912.25|5912.25|0
1639650090000|2021-12-16 10:21:30|5912.5|5912.5|5912.5|5912.5|5912.5|5912.5|5912.5|5912.5|0
1639650100000|2021-12-16 10:21:40|5912.85|5912.85|5912.85|5912.85|5912.85|5912.85|5912.85|5912.85|0
1639650120000|2021-12-16 10:22:00|5912.51|5912.51|5912.51|5912.51|5912.51|5912.51|5912.51|5912.51|0
1639650160000|2021-12-16 10:22:40|5912.75|5912.75|5912.07|5912.07|5912.75|5912.75|5912.07|5912.07|0
1639650170000|2021-12-16 10:22:50|5912.35|5912.35|5911.88|5911.88|5912.35|5912.35|5911.88|5911.88|0
1639650180000|2021-12-16 10:23:00|5911.6|5911.6|5910.62|5910.62|5911.6|5911.6|5910.56|5910.56|0
1639650190000|2021-12-16 10:23:10|5910.28|5910.28|5910.28|5910.28|5910.28|5910.28|5910.28|5910.28|0
1639650200000|2021-12-16 10:23:20|5910.4|5910.4|5910.75|5910.75|5910.75|5910.75|5910.4|5910.4|0
1639650210000|2021-12-16 10:23:30|5911.09|5911.09|5911.09|5911.09|5911.09|5911.09|5911.09|5911.09|0
1639650230000|2021-12-16 10:23:50|5910.74|5910.74|5910.74|5910.74|5910.74|5910.74|5910.74|5910.74|0
1639650240000|2021-12-16 10:24:00|5911.08|5911.08|5911.54|5911.54|5911.54|5911.54|5911.08|5911.08|0
1639650250000|2021-12-16 10:24:10|5912.24|5912.24|5912.24|5912.24|5912.24|5912.24|5912.24|5912.24|0
1639650260000|2021-12-16 10:24:20|5913.66|5913.66|5913.66|5913.66|5913.66|5913.66|5913.66|5913.66|0
1639650270000|2021-12-16 10:24:30|5912.95|5912.95|5912.95|5912.95|5912.95|5912.95|5912.95|5912.95|0
1639650280000|2021-12-16 10:24:40|5913.2|5913.2|5913.43|5913.43|5913.43|5913.43|5913.2|5913.2|0
1639650320000|2021-12-16 10:25:20|5912.72|5912.72|5912.72|5912.72|5912.72|5912.72|5912.72|5912.72|0
1639650360000|2021-12-16 10:26:00|5912.38|5912.38|5912.38|5912.38|5912.38|5912.38|5912.38|5912.38|0
1639650390000|2021-12-16 10:26:30|5913.79|5913.79|5913.79|5913.79|5913.79|5913.79|5913.79|5913.79|0
1639650410000|2021-12-16 10:26:50|5913.7|5913.7|5914.04|5914.04|5914.04|5914.04|5913.7|5913.7|0
1639650460000|2021-12-16 10:27:40|5914.16|5914.16|5914.16|5914.16|5914.16|5914.16|5914.16|5914.16|0
1639650470000|2021-12-16 10:27:50|5914.86|5914.86|5916.89|5916.89|5916.89|5916.89|5914.86|5914.86|0
1639650480000|2021-12-16 10:28:00|5917.6|5917.6|5918.55|5918.55|5918.55|5918.55|5917.6|5917.6|0
1639650530000|2021-12-16 10:28:50|5919.26|5919.26|5919.26|5919.26|5919.26|5919.26|5919.26|5919.26|0
1639650570000|2021-12-16 10:29:30|5919.37|5919.37|5920.79|5920.79|5920.79|5920.79|5919.37|5919.37|0
1639650580000|2021-12-16 10:29:40|5921.49|5921.49|5921.49|5921.49|5921.49|5921.49|5921.49|5921.49|0
1639650600000|2021-12-16 10:30:00|5921.74|5921.74|5921.49|5921.49|5921.74|5921.74|5921.49|5921.49|0
1639650610000|2021-12-16 10:30:10|5922.2|5922.2|5922.7|5922.7|5922.7|5922.7|5922.2|5922.2|0
1639650620000|2021-12-16 10:30:20|5923.05|5923.05|5923.05|5923.05|5923.05|5923.05|5923.05|5923.05|0
1639650630000|2021-12-16 10:30:30|5923.3|5923.3|5923.41|5923.41|5923.53|5923.53|5923.3|5923.3|0
1639650640000|2021-12-16 10:30:40|5923.75|5923.75|5923.75|5923.75|5923.75|5923.75|5923.75|5923.75|0
1639650650000|2021-12-16 10:30:50|5923.87|5923.87|5923.87|5923.87|5923.87|5923.87|5923.87|5923.87|0
1639650670000|2021-12-16 10:31:10|5923.16|5923.16|5923.16|5923.16|5923.16|5923.16|5923.16|5923.16|0
1639650680000|2021-12-16 10:31:20|5922.46|5922.46|5922.46|5922.46|5922.46|5922.46|5922.46|5922.46|0
1639650720000|2021-12-16 10:32:00|5923.16|5923.16|5922.46|5922.46|5924.57|5924.57|5922.46|5922.46|0
1639650740000|2021-12-16 10:32:20|5922.69|5922.69|5922.69|5922.69|5922.69|5922.69|5922.69|5922.69|0
1639650770000|2021-12-16 10:32:50|5923.71|5923.71|5923.71|5923.71|5923.71|5923.71|5923.71|5923.71|0
1639650780000|2021-12-16 10:33:00|5924.04|5924.04|5924.04|5924.04|5924.04|5924.04|5924.04|5924.04|0
1639650790000|2021-12-16 10:33:10|5924.29|5924.29|5925.23|5925.23|5925.23|5925.23|5924.29|5924.29|0
1639650810000|2021-12-16 10:33:30|5925|5925|5924.75|5924.75|5925|5925|5924.75|5924.75|0
1639650860000|2021-12-16 10:34:20|5924.98|5924.98|5925.54|5925.54|5925.54|5925.54|5924.98|5924.98|0
1639650880000|2021-12-16 10:34:40|5926.22|5926.22|5926.93|5926.93|5926.93|5926.93|5926.22|5926.22|0
1639650900000|2021-12-16 10:35:00|5926.59|5926.59|5926.59|5926.59|5926.59|5926.59|5926.59|5926.59|0
1639650920000|2021-12-16 10:35:20|5926.25|5926.25|5926.37|5926.37|5926.37|5926.37|5926.25|5926.25|0
1639650930000|2021-12-16 10:35:30|5926.48|5926.48|5925.05|5925.05|5926.48|5926.48|5924.7|5924.7|0
1639650940000|2021-12-16 10:35:40|5924.81|5924.81|5924.81|5924.81|5924.81|5924.81|5924.81|5924.81|0
1639650950000|2021-12-16 10:35:50|5924.47|5924.47|5925.17|5925.17|5925.17|5925.17|5924.47|5924.47|0
1639650960000|2021-12-16 10:36:00|5925.29|5925.29|5925.41|5925.41|5925.41|5925.41|5925.29|5925.29|0
1639650970000|2021-12-16 10:36:10|5925.17|5925.17|5924.94|5924.94|5925.17|5925.17|5924.94|5924.94|0
1639651010000|2021-12-16 10:36:50|5925.19|5925.19|5925.19|5925.19|5925.19|5925.19|5925.19|5925.19|0
1639651020000|2021-12-16 10:37:00|5925.69|5925.69|5926.26|5926.26|5926.26|5926.26|5925.69|5925.69|0
1639651030000|2021-12-16 10:37:10|5926.14|5926.14|5926.14|5926.14|5926.14|5926.14|5926.14|5926.14|0
1639651040000|2021-12-16 10:37:20|5926.02|5926.02|5926.02|5926.02|5926.02|5926.02|5926.02|5926.02|0
1639651110000|2021-12-16 10:38:30|5926.73|5926.73|5927.44|5927.44|5927.44|5927.44|5926.73|5926.73|0
1639651120000|2021-12-16 10:38:40|5928.11|5928.11|5928.11|5928.11|5928.11|5928.11|5928.11|5928.11|0
1639651170000|2021-12-16 10:39:30|5928.36|5928.36|5928.36|5928.36|5928.36|5928.36|5928.36|5928.36|0
1639651180000|2021-12-16 10:39:40|5928.7|5928.7|5928.45|5928.45|5928.7|5928.7|5928.45|5928.45|0
1639651200000|2021-12-16 10:40:00|5929.87|5929.87|5930.57|5930.57|5930.57|5930.57|5929.87|5929.87|0
1639651210000|2021-12-16 10:40:10|5931.28|5931.28|5930.57|5930.57|5931.28|5931.28|5930.57|5930.57|0
1639651220000|2021-12-16 10:40:20|5930.82|5930.82|5931.53|5931.53|5931.53|5931.53|5930.82|5930.82|0
1639651250000|2021-12-16 10:40:50|5930.11|5930.11|5931.53|5931.53|5931.53|5931.53|5930.11|5930.11|0
1639651340000|2021-12-16 10:42:20|5931.18|5931.18|5931.18|5931.18|5931.18|5931.18|5931.18|5931.18|0
1639651370000|2021-12-16 10:42:50|5930.93|5930.93|5930.93|5930.93|5930.93|5930.93|5930.93|5930.93|0
1639651390000|2021-12-16 10:43:10|5930.59|5930.59|5930.59|5930.59|5930.59|5930.59|5930.59|5930.59|0
1639651430000|2021-12-16 10:43:50|5931.29|5931.29|5932|5932|5932|5932|5931.29|5931.29|0
1639651450000|2021-12-16 10:44:10|5932.28|5932.28|5932.71|5932.71|5932.71|5932.71|5932|5932|0
1639651470000|2021-12-16 10:44:30|5933.41|5933.41|5934.12|5934.12|5934.12|5934.12|5933.41|5933.41|0
1639651480000|2021-12-16 10:44:40|5933.65|5933.65|5933.42|5933.42|5933.65|5933.65|5933.42|5933.42|0
1639651490000|2021-12-16 10:44:50|5932.71|5932.71|5933.42|5933.42|5933.42|5933.42|5932.71|5932.71|0
1639651500000|2021-12-16 10:45:00|5934.12|5934.12|5934.12|5934.12|5934.12|5934.12|5934.12|5934.12|0
1639651560000|2021-12-16 10:46:00|5934.83|5934.83|5934.83|5934.83|5934.83|5934.83|5934.83|5934.83|0
1639651570000|2021-12-16 10:46:10|5935.53|5935.53|5936.49|5936.49|5936.95|5936.95|5935.53|5935.53|0
1639651580000|2021-12-16 10:46:20|5936.15|5936.15|5936.15|5936.15|5936.15|5936.15|5936.15|5936.15|0
1639651620000|2021-12-16 10:47:00|5936.49|5936.49|5936.49|5936.49|5936.49|5936.49|5936.49|5936.49|0
1639651690000|2021-12-16 10:48:10|5936.83|5936.83|5936.83|5936.83|5936.83|5936.83|5936.83|5936.83|0
1639651740000|2021-12-16 10:49:00|5937.17|5937.17|5937.17|5937.17|5937.17|5937.17|5937.17|5937.17|0
1639651750000|2021-12-16 10:49:10|5937.45|5937.45|5937.45|5937.45|5937.45|5937.45|5937.45|5937.45|0
1639651770000|2021-12-16 10:49:30|5937.69|5937.69|5939.85|5939.85|5939.85|5939.85|5937.69|5937.69|0
1639651780000|2021-12-16 10:49:40|5939.57|5939.57|5939.57|5939.57|5939.57|5939.57|5939.57|5939.57|0
1639651790000|2021-12-16 10:49:50|5939.81|5939.81|5939.81|5939.81|5939.81|5939.81|5939.81|5939.81|0
1639651800000|2021-12-16 10:50:00|5939.92|5939.92|5940.26|5940.26|5940.26|5940.26|5939.92|5939.92|0
1639651860000|2021-12-16 10:51:00|5939.92|5939.92|5940.42|5940.42|5940.42|5940.42|5939.92|5939.92|0
1639651880000|2021-12-16 10:51:20|5940.67|5940.67|5938.42|5938.42|5940.67|5940.67|5938.42|5938.42|0
1639651890000|2021-12-16 10:51:30|5938.08|5938.08|5938.08|5938.08|5938.08|5938.08|5938.08|5938.08|0
1639651910000|2021-12-16 10:51:50|5937.74|5937.74|5937.74|5937.74|5937.74|5937.74|5937.74|5937.74|0
1639651920000|2021-12-16 10:52:00|5937.39|5937.39|5936.44|5936.44|5937.39|5937.39|5936.44|5936.44|0
1639651930000|2021-12-16 10:52:10|5936.1|5936.1|5936.1|5936.1|5936.1|5936.1|5936.1|5936.1|0
1639651940000|2021-12-16 10:52:20|5935.48|5935.48|5935.48|5935.48|5935.48|5935.48|5935.14|5935.14|0
1639651960000|2021-12-16 10:52:40|5936.19|5936.19|5937.97|5937.97|5938.31|5938.31|5936.19|5936.19|0
1639651970000|2021-12-16 10:52:50|5937.29|5937.29|5937.29|5937.29|5937.29|5937.29|5937.29|5937.29|0
1639651980000|2021-12-16 10:53:00|5937.04|5937.04|5937.38|5937.38|5937.38|5937.38|5937.04|5937.04|0
1639652000000|2021-12-16 10:53:20|5937.72|5937.72|5938.4|5938.4|5938.4|5938.4|5937.72|5937.72|0
1639652010000|2021-12-16 10:53:30|5939.1|5939.1|5939.1|5939.1|5939.1|5939.1|5939.1|5939.1|0
1639652020000|2021-12-16 10:53:40|5940.51|5940.51|5941.47|5941.47|5941.47|5941.47|5940.51|5940.51|0
1639652030000|2021-12-16 10:53:50|5941.81|5941.81|5942.06|5942.06|5942.06|5942.06|5941.81|5941.81|0
1639652040000|2021-12-16 10:54:00|5942.4|5942.4|5942.4|5942.4|5942.4|5942.4|5942.4|5942.4|0
1639652050000|2021-12-16 10:54:10|5942.75|5942.75|5943.08|5943.08|5943.08|5943.08|5942.75|5942.75|0
1639652060000|2021-12-16 10:54:20|5943.33|5943.33|5943.33|5943.33|5943.33|5943.33|5943.33|5943.33|0
1639652070000|2021-12-16 10:54:30|5943.58|5943.58|5943.58|5943.58|5943.58|5943.58|5943.58|5943.58|0
1639652080000|2021-12-16 10:54:40|5944.99|5944.99|5946.14|5946.14|5946.14|5946.14|5944.99|5944.99|0
1639652090000|2021-12-16 10:54:50|5946.48|5946.48|5947.89|5947.89|5947.89|5947.89|5946.48|5946.48|0
1639652100000|2021-12-16 10:55:00|5948.6|5948.6|5948.17|5948.17|5948.84|5948.84|5947.18|5947.18|0
1639652120000|2021-12-16 10:55:20|5948.87|5948.87|5949.83|5949.83|5949.83|5949.83|5948.87|5948.87|0
1639652130000|2021-12-16 10:55:30|5949.58|5949.58|5949.58|5949.58|5949.58|5949.58|5949.58|5949.58|0
1639652150000|2021-12-16 10:55:50|5950.28|5950.28|5950.31|5950.31|5950.31|5950.31|5949.61|5949.61|0
1639652160000|2021-12-16 10:56:00|5951.02|5951.02|5951.72|5951.72|5951.72|5951.72|5951.02|5951.02|0
1639652170000|2021-12-16 10:56:10|5951.05|5951.05|5951.05|5951.05|5951.05|5951.05|5951.05|5951.05|0
1639652180000|2021-12-16 10:56:20|5948.93|5948.93|5949.97|5949.97|5949.97|5949.97|5948.93|5948.93|0
1639652200000|2021-12-16 10:56:40|5949.64|5949.64|5949.64|5949.64|5949.64|5949.64|5949.64|5949.64|0
1639652210000|2021-12-16 10:56:50|5951.05|5951.05|5950.71|5950.71|5951.05|5951.05|5950.71|5950.71|0
1639652220000|2021-12-16 10:57:00|5951.05|5951.05|5952.8|5952.8|5952.8|5952.8|5951.05|5951.05|0
1639652230000|2021-12-16 10:57:10|5953.14|5953.14|5953.14|5953.14|5953.48|5953.48|5953.14|5953.14|0
1639652250000|2021-12-16 10:57:30|5952.8|5952.8|5952.8|5952.8|5952.8|5952.8|5952.8|5952.8|0
1639652260000|2021-12-16 10:57:40|5952.3|5952.3|5952.3|5952.3|5952.3|5952.3|5952.3|5952.3|0
1639652270000|2021-12-16 10:57:50|5953.01|5953.01|5952.67|5952.67|5953.01|5953.01|5952.67|5952.67|0
1639652280000|2021-12-16 10:58:00|5953.01|5953.01|5953.01|5953.01|5953.01|5953.01|5953.01|5953.01|0
1639652290000|2021-12-16 10:58:10|5952.67|5952.67|5952.67|5952.67|5952.67|5952.67|5952.67|5952.67|0
1639652300000|2021-12-16 10:58:20|5953.37|5953.37|5953.37|5953.37|5953.37|5953.37|5953.37|5953.37|0
1639652310000|2021-12-16 10:58:30|5954.08|5954.08|5954.08|5954.08|5954.08|5954.08|5954.08|5954.08|0
1639652330000|2021-12-16 10:58:50|5954.42|5954.42|5955.37|5955.37|5955.37|5955.37|5954.42|5954.42|0
1639652340000|2021-12-16 10:59:00|5955.62|5955.62|5955.62|5955.62|5955.62|5955.62|5955.62|5955.62|0
1639652350000|2021-12-16 10:59:10|5957.03|5957.03|5959.62|5959.62|5959.62|5959.62|5957.03|5957.03|0
1639652360000|2021-12-16 10:59:20|5960.33|5960.33|5960.33|5960.33|5960.33|5960.33|5960.33|5960.33|0
1639652400000|2021-12-16 11:00:00|5961.03|5961.03|5961.65|5961.65|5961.65|5961.65|5961.03|5961.03|0
1639652410000|2021-12-16 11:00:10|5962.36|5962.36|5963.93|5963.93|5963.93|5963.93|5962.36|5962.36|0
1639652420000|2021-12-16 11:00:20|5963.65|5963.65|5964.36|5964.36|5964.36|5964.36|5963.65|5963.65|0
1639652430000|2021-12-16 11:00:30|5963.68|5963.68|5963.68|5963.68|5963.68|5963.68|5963.68|5963.68|0
1639652470000|2021-12-16 11:01:10|5964.39|5964.39|5964.39|5964.39|5964.39|5964.39|5964.39|5964.39|0
1639652480000|2021-12-16 11:01:20|5964.72|5964.72|5964.72|5964.72|5964.72|5964.72|5964.72|5964.72|0
1639652500000|2021-12-16 11:01:40|5964.02|5964.02|5964.02|5964.02|5964.02|5964.02|5964.02|5964.02|0
1639652510000|2021-12-16 11:01:50|5963.77|5963.77|5963.89|5963.89|5963.89|5963.89|5963.77|5963.77|0
1639652520000|2021-12-16 11:02:00|5963.64|5963.64|5963.17|5963.17|5963.64|5963.64|5963.17|5963.17|0
1639652530000|2021-12-16 11:02:10|5963.88|5963.88|5964.58|5964.58|5964.58|5964.58|5963.88|5963.88|0
1639652540000|2021-12-16 11:02:20|5963.88|5963.88|5965.33|5965.33|5965.33|5965.33|5963.88|5963.88|0
1639652580000|2021-12-16 11:03:00|5965.91|5965.91|5966.15|5966.15|5966.15|5966.15|5965.91|5965.91|0
1639652600000|2021-12-16 11:03:20|5965.9|5965.9|5965.9|5965.9|5966.6|5966.6|5965.9|5965.9|0
1639652610000|2021-12-16 11:03:30|5965.19|5965.19|5967.9|5967.9|5967.9|5967.9|5965.19|5965.19|0
1639652620000|2021-12-16 11:03:40|5967.78|5967.78|5967.78|5967.78|5967.78|5967.78|5967.78|5967.78|0
1639652630000|2021-12-16 11:03:50|5967.08|5967.08|5967.08|5967.08|5967.08|5967.08|5967.08|5967.08|0
1639652650000|2021-12-16 11:04:10|5966.74|5966.74|5967.08|5967.08|5967.08|5967.08|5966.74|5966.74|0
1639652660000|2021-12-16 11:04:20|5967.42|5967.42|5968.03|5968.03|5968.03|5968.03|5967.42|5967.42|0
1639652680000|2021-12-16 11:04:40|5967.36|5967.36|5967.36|5967.36|5967.36|5967.36|5967.36|5967.36|0
1639652700000|2021-12-16 11:05:00|5968.06|5968.06|5966.37|5966.37|5968.06|5968.06|5966.37|5966.37|0
1639652710000|2021-12-16 11:05:10|5965.66|5965.66|5965.66|5965.66|5965.66|5965.66|5965.66|5965.66|0
1639652760000|2021-12-16 11:06:00|5964.25|5964.25|5958.6|5958.6|5964.25|5964.25|5958.6|5958.6|0
1639652770000|2021-12-16 11:06:10|5957.9|5957.9|5957.9|5957.9|5958.6|5958.6|5957.9|5957.9|0
1639652780000|2021-12-16 11:06:20|5957.67|5957.67|5957.67|5957.67|5957.67|5957.67|5957.67|5957.67|0
1639652830000|2021-12-16 11:07:10|5956.92|5956.92|5956.92|5956.92|5956.92|5956.92|5956.92|5956.92|0
1639652850000|2021-12-16 11:07:30|5956.69|5956.69|5956.57|5956.57|5956.69|5956.69|5956.57|5956.57|0
1639652860000|2021-12-16 11:07:40|5956.34|5956.34|5956.34|5956.34|5956.34|5956.34|5956.34|5956.34|0
1639652870000|2021-12-16 11:07:50|5956.45|5956.45|5956.45|5956.45|5956.45|5956.45|5956.45|5956.45|0
1639652880000|2021-12-16 11:08:00|5956.69|5956.69|5954.23|5954.23|5956.69|5956.69|5954.23|5954.23|0
1639652900000|2021-12-16 11:08:20|5953.98|5953.98|5953.64|5953.64|5953.98|5953.98|5953.64|5953.64|0
1639652910000|2021-12-16 11:08:30|5953.3|5953.3|5953.3|5953.3|5953.3|5953.3|5953.3|5953.3|0
1639652950000|2021-12-16 11:09:10|5953.42|5953.42|5953.42|5953.42|5953.42|5953.42|5953.42|5953.42|0
1639652960000|2021-12-16 11:09:20|5953.76|5953.76|5953.76|5953.76|5953.76|5953.76|5953.76|5953.76|0
1639652990000|2021-12-16 11:09:50|5953.42|5953.42|5950.96|5950.96|5953.42|5953.42|5950.96|5950.96|0
1639653000000|2021-12-16 11:10:00|5951.67|5951.67|5952.1|5952.1|5952.1|5952.1|5951.42|5951.42|0
1639653020000|2021-12-16 11:10:20|5951.76|5951.76|5950.71|5950.71|5951.76|5951.76|5950.71|5950.71|0
1639653040000|2021-12-16 11:10:40|5950.01|5950.01|5950.69|5950.69|5950.71|5950.71|5949.3|5949.3|0
1639653050000|2021-12-16 11:10:50|5952.1|5952.1|5951.76|5951.76|5952.1|5952.1|5951.42|5951.42|0
1639653080000|2021-12-16 11:11:20|5951.42|5951.42|5951.42|5951.42|5951.42|5951.42|5951.42|5951.42|0
1639653090000|2021-12-16 11:11:30|5951.08|5951.08|5953.9|5953.9|5953.9|5953.9|5951.08|5951.08|0
1639653100000|2021-12-16 11:11:40|5955.32|5955.32|5955.32|5955.32|5955.32|5955.32|5955.32|5955.32|0
1639653110000|2021-12-16 11:11:50|5956.33|5956.33|5956.33|5956.33|5956.33|5956.33|5956.33|5956.33|0
1639653120000|2021-12-16 11:12:00|5956.58|5956.58|5956.58|5956.58|5956.58|5956.58|5956.58|5956.58|0
1639653130000|2021-12-16 11:12:10|5955.88|5955.88|5955.88|5955.88|5955.88|5955.88|5955.88|5955.88|0
1639653150000|2021-12-16 11:12:30|5956.58|5956.58|5957.99|5957.99|5957.99|5957.99|5956.58|5956.58|0
1639653160000|2021-12-16 11:12:40|5958.7|5958.7|5957.99|5957.99|5958.7|5958.7|5957.99|5957.99|0
1639653200000|2021-12-16 11:13:20|5958.95|5958.95|5959.29|5959.29|5959.29|5959.29|5958.95|5958.95|0
1639653220000|2021-12-16 11:13:40|5958.58|5958.58|5958.58|5958.58|5958.58|5958.58|5958.58|5958.58|0
1639653230000|2021-12-16 11:13:50|5957.17|5957.17|5957.17|5957.17|5957.17|5957.17|5957.17|5957.17|0
1639653240000|2021-12-16 11:14:00|5956.46|5956.46|5957.17|5957.17|5957.17|5957.17|5956.46|5956.46|0
1639653250000|2021-12-16 11:14:10|5956.46|5956.46|5957.17|5957.17|5957.17|5957.17|5956.46|5956.46|0
1639653280000|2021-12-16 11:14:40|5957.05|5957.05|5957.05|5957.05|5957.05|5957.05|5957.05|5957.05|0
1639653290000|2021-12-16 11:14:50|5956.94|5956.94|5956.94|5956.94|5956.94|5956.94|5956.94|5956.94|0
1639653330000|2021-12-16 11:15:30|5957.64|5957.64|5958.35|5958.35|5958.35|5958.35|5957.64|5957.64|0
1639653340000|2021-12-16 11:15:40|5957.64|5957.64|5957.89|5957.89|5957.89|5957.89|5957.64|5957.64|0
1639653360000|2021-12-16 11:16:00|5958.6|5958.6|5960.01|5960.01|5960.01|5960.01|5958.6|5958.6|0
1639653410000|2021-12-16 11:16:50|5960.71|5960.71|5960.71|5960.71|5960.71|5960.71|5960.71|5960.71|0
1639653420000|2021-12-16 11:17:00|5961.05|5961.05|5961.05|5961.05|5961.05|5961.05|5961.05|5961.05|0
1639653460000|2021-12-16 11:17:40|5959.64|5959.64|5960.35|5960.35|5960.35|5960.35|5959.64|5959.64|0
1639653470000|2021-12-16 11:17:50|5960.46|5960.46|5961.17|5961.17|5961.17|5961.17|5960.46|5960.46|0
1639653490000|2021-12-16 11:18:10|5961.42|5961.42|5961.42|5961.42|5961.42|5961.42|5961.42|5961.42|0
1639653500000|2021-12-16 11:18:20|5962.12|5962.12|5962.37|5962.37|5962.37|5962.37|5962.12|5962.12|0
1639653510000|2021-12-16 11:18:30|5963.08|5963.08|5963.08|5963.08|5963.08|5963.08|5963.08|5963.08|0
1639653530000|2021-12-16 11:18:50|5963.79|5963.79|5963.79|5963.79|5963.79|5963.79|5963.79|5963.79|0
1639653540000|2021-12-16 11:19:00|5964.46|5964.46|5964.46|5964.46|5964.46|5964.46|5964.46|5964.46|0
1639653550000|2021-12-16 11:19:10|5965.17|5965.17|5965.17|5965.17|5965.17|5965.17|5965.17|5965.17|0
1639653590000|2021-12-16 11:19:50|5965.51|5965.51|5966.21|5966.21|5966.21|5966.21|5965.51|5965.51|0
1639653600000|2021-12-16 11:20:00|5966.49|5966.49|5966.49|5966.49|5966.49|5966.49|5966.49|5966.49|0
1639653610000|2021-12-16 11:20:10|5965.79|5965.79|5967.2|5967.2|5967.2|5967.2|5965.79|5965.79|0
1639653620000|2021-12-16 11:20:20|5966.49|5966.49|5966.49|5966.49|5966.49|5966.49|5966.49|5966.49|0
1639653670000|2021-12-16 11:21:10|5966.61|5966.61|5966.61|5966.61|5966.61|5966.61|5966.61|5966.61|0
1639653680000|2021-12-16 11:21:20|5967.36|5967.36|5967.36|5967.36|5967.36|5967.36|5967.36|5967.36|0
1639653690000|2021-12-16 11:21:30|5967.63|5967.63|5967.63|5967.63|5967.63|5967.63|5967.63|5967.63|0
1639653710000|2021-12-16 11:21:50|5968.34|5968.34|5969.75|5969.75|5969.75|5969.75|5968.34|5968.34|0
1639653720000|2021-12-16 11:22:00|5969.05|5969.05|5969.05|5969.05|5969.05|5969.05|5969.05|5969.05|0
1639653730000|2021-12-16 11:22:10|5969.16|5969.16|5969.16|5969.16|5969.16|5969.16|5969.16|5969.16|0
1639653740000|2021-12-16 11:22:20|5969.87|5969.87|5970.12|5970.12|5970.12|5970.12|5969.87|5969.87|0
1639653750000|2021-12-16 11:22:30|5969.41|5969.41|5969.41|5969.41|5969.41|5969.41|5969.41|5969.41|0
1639653770000|2021-12-16 11:22:50|5969.16|5969.16|5969.16|5969.16|5969.16|5969.16|5969.16|5969.16|0
1639653800000|2021-12-16 11:23:20|5969.87|5969.87|5968.93|5968.93|5969.87|5969.87|5968.93|5968.93|0
1639653810000|2021-12-16 11:23:30|5969.21|5969.21|5969.21|5969.21|5969.21|5969.21|5969.21|5969.21|0
1639653840000|2021-12-16 11:24:00|5969.46|5969.46|5970.16|5970.16|5970.16|5970.16|5969.46|5969.46|0
1639653850000|2021-12-16 11:24:10|5970.87|5970.87|5970.16|5970.16|5970.87|5970.87|5970.16|5970.16|0
1639653870000|2021-12-16 11:24:30|5970.41|5970.41|5970.41|5970.41|5970.41|5970.41|5970.41|5970.41|0
1639653900000|2021-12-16 11:25:00|5970.53|5970.53|5970.18|5970.18|5970.98|5970.98|5970.18|5970.18|0
1639653920000|2021-12-16 11:25:20|5970.88|5970.88|5970.88|5970.88|5970.88|5970.88|5970.88|5970.88|0
1639653950000|2021-12-16 11:25:50|5971.59|5971.59|5975.13|5975.13|5975.13|5975.13|5971.59|5971.59|0
1639653960000|2021-12-16 11:26:00|5975.47|5975.47|5976.76|5976.76|5976.76|5976.76|5975.47|5975.47|0
1639653970000|2021-12-16 11:26:10|5977.47|5977.47|5976.76|5976.76|5977.47|5977.47|5976.76|5976.76|0
1639653980000|2021-12-16 11:26:20|5976.06|5976.06|5976.06|5976.06|5976.06|5976.06|5975.35|5975.35|0
1639653990000|2021-12-16 11:26:30|5975.35|5975.35|5975.35|5975.35|5975.35|5975.35|5975.35|5975.35|0
1639654000000|2021-12-16 11:26:40|5976.06|5976.06|5976.06|5976.06|5976.06|5976.06|5976.06|5976.06|0
1639654020000|2021-12-16 11:27:00|5975.81|5975.81|5975.1|5975.1|5975.81|5975.81|5974.4|5974.4|0
1639654060000|2021-12-16 11:27:40|5974.99|5974.99|5974.99|5974.99|5974.99|5974.99|5974.99|5974.99|0
1639654070000|2021-12-16 11:27:50|5975.69|5975.69|5975.58|5975.58|5975.69|5975.69|5975.58|5975.58|0
1639654080000|2021-12-16 11:28:00|5974.9|5974.9|5974.9|5974.9|5974.9|5974.9|5974.9|5974.9|0
1639654090000|2021-12-16 11:28:10|5974.19|5974.19|5974.47|5974.47|5974.47|5974.47|5974.19|5974.19|0
1639654100000|2021-12-16 11:28:20|5973.76|5973.76|5973.27|5973.27|5973.76|5973.76|5973.27|5973.27|0
1639654110000|2021-12-16 11:28:30|5972.25|5972.25|5972.59|5972.59|5972.59|5972.59|5971.88|5971.88|0
1639654120000|2021-12-16 11:28:40|5972.25|5972.25|5969.55|5969.55|5972.25|5972.25|5969.55|5969.55|0
1639654130000|2021-12-16 11:28:50|5969.31|5969.31|5969.65|5969.65|5969.65|5969.65|5969.31|5969.31|0
1639654140000|2021-12-16 11:29:00|5968.94|5968.94|5969.99|5969.99|5970.7|5970.7|5968.94|5968.94|0
1639654150000|2021-12-16 11:29:10|5969.31|5969.31|5969.31|5969.31|5969.31|5969.31|5969.31|5969.31|0
1639654170000|2021-12-16 11:29:30|5969.06|5969.06|5968.72|5968.72|5969.06|5969.06|5968.72|5968.72|0
1639654190000|2021-12-16 11:29:50|5969.06|5969.06|5969.06|5969.06|5969.4|5969.4|5969.06|5969.06|0
1639654200000|2021-12-16 11:30:00|5969.4|5969.4|5969.4|5969.4|5969.4|5969.4|5969.4|5969.4|0
1639654210000|2021-12-16 11:30:10|5967.99|5967.99|5967.28|5967.28|5968.7|5968.7|5965.87|5965.87|0
1639654220000|2021-12-16 11:30:20|5966.58|5966.58|5966.58|5966.58|5966.58|5966.58|5965.87|5965.87|0
1639654230000|2021-12-16 11:30:30|5966.33|5966.33|5965.8|5965.8|5966.33|5966.33|5965.8|5965.8|0
1639654240000|2021-12-16 11:30:40|5964.39|5964.39|5963.68|5963.68|5964.39|5964.39|5963.68|5963.68|0
1639654250000|2021-12-16 11:30:50|5964.7|5964.7|5964.36|5964.36|5964.7|5964.7|5964.36|5964.36|0
1639654260000|2021-12-16 11:31:00|5964.48|5964.48|5964.71|5964.71|5964.71|5964.71|5964.48|5964.48|0
1639654270000|2021-12-16 11:31:10|5965.42|5965.42|5964.37|5964.37|5965.42|5965.42|5964.37|5964.37|0
1639654280000|2021-12-16 11:31:20|5964.26|5964.26|5964.26|5964.26|5964.26|5964.26|5964.26|5964.26|0
1639654290000|2021-12-16 11:31:30|5962.84|5962.84|5962.84|5962.84|5962.84|5962.84|5962.84|5962.84|0
1639654300000|2021-12-16 11:31:40|5964.2|5964.2|5964.2|5964.2|5964.2|5964.2|5964.2|5964.2|0
1639654320000|2021-12-16 11:32:00|5963.49|5963.49|5963.83|5963.83|5964.2|5964.2|5962.79|5962.79|0
1639654330000|2021-12-16 11:32:10|5963.13|5963.13|5964.54|5964.54|5964.54|5964.54|5963.13|5963.13|0
1639654340000|2021-12-16 11:32:20|5964.3|5964.3|5964.3|5964.3|5964.3|5964.3|5964.3|5964.3|0
1639654350000|2021-12-16 11:32:30|5962.89|5962.89|5963.6|5963.6|5963.6|5963.6|5962.89|5962.89|0
1639654370000|2021-12-16 11:32:50|5962.89|5962.89|5961.14|5961.14|5962.89|5962.89|5961.14|5961.14|0
1639654380000|2021-12-16 11:33:00|5960.44|5960.44|5960.44|5960.44|5960.44|5960.44|5960.44|5960.44|0
1639654390000|2021-12-16 11:33:10|5959.02|5959.02|5959.02|5959.02|5959.02|5959.02|5959.02|5959.02|0
1639654400000|2021-12-16 11:33:20|5958.32|5958.32|5958.32|5958.32|5958.32|5958.32|5958.32|5958.32|0
1639654410000|2021-12-16 11:33:30|5957.98|5957.98|5957.98|5957.98|5957.98|5957.98|5957.98|5957.98|0
1639654420000|2021-12-16 11:33:40|5957.86|5957.86|5958.45|5958.45|5958.45|5958.45|5957.75|5957.75|0
1639654430000|2021-12-16 11:33:50|5957.75|5957.75|5957.75|5957.75|5957.75|5957.75|5957.75|5957.75|0
1639654450000|2021-12-16 11:34:10|5958.45|5958.45|5958.45|5958.45|5958.45|5958.45|5958.45|5958.45|0
1639654480000|2021-12-16 11:34:40|5957.04|5957.04|5956.79|5956.79|5957.04|5957.04|5956.79|5956.79|0
1639654490000|2021-12-16 11:34:50|5957.5|5957.5|5957.5|5957.5|5957.5|5957.5|5957.5|5957.5|0
1639654530000|2021-12-16 11:35:30|5956.79|5956.79|5962.73|5962.73|5962.73|5962.73|5956.79|5956.79|0
1639654570000|2021-12-16 11:36:10|5962.02|5962.02|5962.02|5962.02|5962.02|5962.02|5962.02|5962.02|0
1639654580000|2021-12-16 11:36:20|5962.73|5962.73|5962.73|5962.73|5962.73|5962.73|5962.73|5962.73|0
1639654600000|2021-12-16 11:36:40|5960.61|5960.61|5959.91|5959.91|5960.61|5960.61|5959.91|5959.91|0
1639654630000|2021-12-16 11:37:10|5958.49|5958.49|5958.49|5958.49|5958.49|5958.49|5958.49|5958.49|0
1639654640000|2021-12-16 11:37:20|5958.61|5958.61|5960.85|5960.85|5960.85|5960.85|5958.61|5958.61|0
1639654680000|2021-12-16 11:38:00|5960.14|5960.14|5960.14|5960.14|5960.14|5960.14|5960.14|5960.14|0
1639654710000|2021-12-16 11:38:30|5962.26|5962.26|5960.85|5960.85|5962.26|5962.26|5960.85|5960.85|0
1639654780000|2021-12-16 11:39:40|5960.14|5960.14|5960.14|5960.14|5960.14|5960.14|5960.14|5960.14|0
1639654810000|2021-12-16 11:40:10|5960.39|5960.39|5960.39|5960.39|5960.39|5960.39|5960.39|5960.39|0
1639654830000|2021-12-16 11:40:30|5960.97|5960.97|5960.51|5960.51|5960.97|5960.97|5960.51|5960.51|0
1639654850000|2021-12-16 11:40:50|5960.26|5960.26|5960.26|5960.26|5960.26|5960.26|5960.26|5960.26|0
1639654940000|2021-12-16 11:42:20|5960.93|5960.93|5960.93|5960.93|5960.93|5960.93|5960.93|5960.93|0
1639654960000|2021-12-16 11:42:40|5959.89|5959.89|5961.3|5961.3|5961.3|5961.3|5959.89|5959.89|0
1639654970000|2021-12-16 11:42:50|5961.53|5961.53|5961.53|5961.53|5961.53|5961.53|5961.53|5961.53|0
1639654980000|2021-12-16 11:43:00|5960.83|5960.83|5960.12|5960.12|5960.83|5960.83|5960.12|5960.12|0
1639655030000|2021-12-16 11:43:50|5959.78|5959.78|5960.13|5960.13|5960.13|5960.13|5959.78|5959.78|0
1639655040000|2021-12-16 11:44:00|5960.47|5960.47|5960.47|5960.47|5960.47|5960.47|5960.47|5960.47|0
1639655050000|2021-12-16 11:44:10|5961.89|5961.89|5962.59|5962.59|5962.59|5962.59|5961.89|5961.89|0
1639655090000|2021-12-16 11:44:50|5963.3|5963.3|5962.59|5962.59|5963.3|5963.3|5962.59|5962.59|0
1639655100000|2021-12-16 11:45:00|5963.3|5963.3|5963.3|5963.3|5963.3|5963.3|5963.3|5963.3|0
1639655110000|2021-12-16 11:45:10|5963.64|5963.64|5963.64|5963.64|5963.64|5963.64|5963.64|5963.64|0
1639655130000|2021-12-16 11:45:30|5963.88|5963.88|5963.88|5963.88|5963.88|5963.88|5963.88|5963.88|0
1639655180000|2021-12-16 11:46:20|5964.13|5964.13|5964.13|5964.13|5964.13|5964.13|5964.13|5964.13|0
1639655220000|2021-12-16 11:47:00|5963.9|5963.9|5963.78|5963.78|5963.9|5963.9|5963.78|5963.78|0
1639655240000|2021-12-16 11:47:20|5964.49|5964.49|5964.49|5964.49|5964.49|5964.49|5964.49|5964.49|0
1639655250000|2021-12-16 11:47:30|5964.83|5964.83|5964.83|5964.83|5964.83|5964.83|5964.83|5964.83|0
1639655260000|2021-12-16 11:47:40|5965.17|5965.17|5965.17|5965.17|5965.17|5965.17|5965.17|5965.17|0
1639655270000|2021-12-16 11:47:50|5964.83|5964.83|5964.83|5964.83|5964.83|5964.83|5964.83|5964.83|0
1639655280000|2021-12-16 11:48:00|5963.42|5963.42|5963.42|5963.42|5963.42|5963.42|5963.42|5963.42|0
1639655310000|2021-12-16 11:48:30|5962.71|5962.71|5963.42|5963.42|5963.42|5963.42|5962.71|5962.71|0
1639655320000|2021-12-16 11:48:40|5963.3|5963.3|5963.3|5963.3|5963.3|5963.3|5963.3|5963.3|0
1639655330000|2021-12-16 11:48:50|5963.05|5963.05|5963.05|5963.05|5963.05|5963.05|5963.05|5963.05|0
1639655360000|2021-12-16 11:49:20|5961.64|5961.64|5963.05|5963.05|5963.05|5963.05|5961.64|5961.64|0
1639655370000|2021-12-16 11:49:30|5962.93|5962.93|5962.93|5962.93|5962.93|5962.93|5962.93|5962.93|0
1639655380000|2021-12-16 11:49:40|5962.44|5962.44|5962.44|5962.44|5962.44|5962.44|5962.44|5962.44|0
1639655390000|2021-12-16 11:49:50|5962.19|5962.19|5962.19|5962.19|5962.19|5962.19|5962.19|5962.19|0
1639655400000|2021-12-16 11:50:00|5962.42|5962.42|5962.42|5962.42|5962.42|5962.42|5962.42|5962.42|0
1639655420000|2021-12-16 11:50:20|5962.67|5962.67|5962.67|5962.67|5962.67|5962.67|5962.67|5962.67|0
1639655470000|2021-12-16 11:51:10|5963.38|5963.38|5963.38|5963.38|5963.38|5963.38|5963.38|5963.38|0
1639655510000|2021-12-16 11:51:50|5963.04|5963.04|5963.04|5963.04|5963.04|5963.04|5963.04|5963.04|0
1639655550000|2021-12-16 11:52:30|5962.7|5962.7|5961.99|5961.99|5962.7|5962.7|5961.29|5961.29|0
1639655580000|2021-12-16 11:53:00|5961.04|5961.04|5960.7|5960.7|5961.04|5961.04|5960.7|5960.7|0
1639655640000|2021-12-16 11:54:00|5961.4|5961.4|5961.4|5961.4|5961.4|5961.4|5961.4|5961.4|0
1639655650000|2021-12-16 11:54:10|5961.52|5961.52|5961.75|5961.75|5961.75|5961.75|5961.52|5961.52|0
1639655680000|2021-12-16 11:54:40|5961.99|5961.99|5961.99|5961.99|5961.99|5961.99|5961.99|5961.99|0
1639655710000|2021-12-16 11:55:10|5960.94|5960.94|5960.94|5960.94|5960.94|5960.94|5960.94|5960.94|0
1639655740000|2021-12-16 11:55:40|5960.6|5960.6|5960.6|5960.6|5960.6|5960.6|5960.6|5960.6|0
1639655760000|2021-12-16 11:56:00|5960.84|5960.84|5960.84|5960.84|5960.84|5960.84|5960.84|5960.84|0
1639655790000|2021-12-16 11:56:30|5960.72|5960.72|5960.72|5960.72|5960.72|5960.72|5960.72|5960.72|0
1639655820000|2021-12-16 11:57:00|5959.12|5959.12|5960.05|5960.05|5960.05|5960.05|5959.12|5959.12|0
1639655830000|2021-12-16 11:57:10|5959.34|5959.34|5960.75|5960.75|5960.75|5960.75|5959.34|5959.34|0
1639655840000|2021-12-16 11:57:20|5960.5|5960.5|5960.75|5960.75|5960.75|5960.75|5960.5|5960.5|0
1639655890000|2021-12-16 11:58:10|5960.05|5960.05|5959.34|5959.34|5960.05|5960.05|5959.34|5959.34|0
1639655950000|2021-12-16 11:59:10|5960.05|5960.05|5960.05|5960.05|5960.05|5960.05|5960.05|5960.05|0
1639655990000|2021-12-16 11:59:50|5960.75|5960.75|5960.73|5960.73|5960.75|5960.75|5960.05|5960.05|0
1639656000000|2021-12-16 12:00:00|5959.32|5959.32|5952.27|5952.27|5959.32|5959.32|5952.27|5952.27|0
1639656010000|2021-12-16 12:00:10|5952.52|5952.52|5951.2|5951.2|5952.52|5952.52|5951.2|5951.2|0
1639656020000|2021-12-16 12:00:20|5951.45|5951.45|5951.45|5951.45|5951.45|5951.45|5951.45|5951.45|0
1639656030000|2021-12-16 12:00:30|5945.8|5945.8|5937.7|5937.7|5945.8|5945.8|5937.7|5937.7|0
1639656040000|2021-12-16 12:00:40|5936.7|5936.7|5937.41|5937.41|5937.41|5937.41|5936.7|5936.7|0
1639656050000|2021-12-16 12:00:50|5936|5936|5933.66|5933.66|5936.11|5936.11|5933.66|5933.66|0
1639656070000|2021-12-16 12:01:10|5932.91|5932.91|5931.39|5931.39|5933.62|5933.62|5930.68|5930.68|0
1639656080000|2021-12-16 12:01:20|5929.97|5929.97|5930.68|5930.68|5930.68|5930.68|5929.97|5929.97|0
1639656090000|2021-12-16 12:01:30|5930.18|5930.18|5927.82|5927.82|5930.18|5930.18|5927.82|5927.82|0
1639656100000|2021-12-16 12:01:40|5927.14|5927.14|5925.91|5925.91|5927.14|5927.14|5925.91|5925.91|0
1639656110000|2021-12-16 12:01:50|5925.23|5925.23|5925.93|5925.93|5925.93|5925.93|5924.76|5924.76|0
1639656120000|2021-12-16 12:02:00|5925.19|5925.19|5922.04|5922.04|5925.19|5925.19|5921.71|5921.71|0
1639656130000|2021-12-16 12:02:10|5922.28|5922.28|5922.51|5922.51|5922.51|5922.51|5922.28|5922.28|0
1639656140000|2021-12-16 12:02:20|5922.63|5922.63|5924.08|5924.08|5924.08|5924.08|5922.63|5922.63|0
1639656150000|2021-12-16 12:02:30|5924.33|5924.33|5924.33|5924.33|5924.33|5924.33|5924.33|5924.33|0
1639656160000|2021-12-16 12:02:40|5923.62|5923.62|5923.62|5923.62|5923.62|5923.62|5923.62|5923.62|0
1639656190000|2021-12-16 12:03:10|5922.95|5922.95|5921.44|5921.44|5922.95|5922.95|5920.12|5920.12|0
1639656210000|2021-12-16 12:03:30|5920.03|5920.03|5918.74|5918.74|5920.15|5920.15|5918.74|5918.74|0
1639656220000|2021-12-16 12:03:40|5917.32|5917.32|5899.79|5899.79|5917.32|5917.32|5899.79|5899.79|0
1639656230000|2021-12-16 12:03:50|5901.91|5901.91|5900.58|5900.58|5903.32|5903.32|5899.87|5899.87|0
1639656240000|2021-12-16 12:04:00|5899.17|5899.17|5897.75|5897.75|5900.58|5900.58|5897.05|5897.05|0
1639656250000|2021-12-16 12:04:10|5899.17|5899.17|5905.82|5905.82|5905.93|5905.93|5899.17|5899.17|0
1639656260000|2021-12-16 12:04:20|5906.53|5906.53|5906.53|5906.53|5906.53|5906.53|5906.53|5906.53|0
1639656270000|2021-12-16 12:04:30|5905.82|5905.82|5903.39|5903.39|5906.19|5906.19|5903.39|5903.39|0
1639656280000|2021-12-16 12:04:40|5901.98|5901.98|5902.69|5902.69|5902.69|5902.69|5901.98|5901.98|0
1639656310000|2021-12-16 12:05:10|5903.37|5903.37|5894.42|5894.42|5903.37|5903.37|5894.42|5894.42|0
1639656320000|2021-12-16 12:05:20|5894.15|5894.15|5891.07|5891.07|5894.15|5894.15|5891.07|5891.07|0
1639656330000|2021-12-16 12:05:30|5891.78|5891.78|5891.53|5891.53|5891.78|5891.78|5891.53|5891.53|0
1639656340000|2021-12-16 12:05:40|5889.41|5889.41|5885.18|5885.18|5889.41|5889.41|5885.18|5885.18|0
1639656350000|2021-12-16 12:05:50|5888|5888|5885.88|5885.88|5890.12|5890.12|5885.88|5885.88|0
1639656360000|2021-12-16 12:06:00|5887.29|5887.29|5883.77|5883.77|5887.29|5887.29|5882.35|5882.35|0
1639656370000|2021-12-16 12:06:10|5886.59|5886.59|5881.52|5881.52|5886.59|5886.59|5881.52|5881.52|0
1639656380000|2021-12-16 12:06:20|5880.1|5880.1|5878.9|5878.9|5882.22|5882.22|5878.2|5878.2|0
1639656390000|2021-12-16 12:06:30|5879.61|5879.61|5885.46|5885.46|5885.46|5885.46|5879.61|5879.61|0
1639656400000|2021-12-16 12:06:40|5885.12|5885.12|5885.12|5885.12|5885.12|5885.12|5885.12|5885.12|0
1639656410000|2021-12-16 12:06:50|5885.83|5885.83|5881.6|5881.6|5885.83|5885.83|5881.6|5881.6|0
1639656420000|2021-12-16 12:07:00|5880.35|5880.35|5880.51|5880.51|5880.51|5880.51|5879.76|5879.76|0
1639656430000|2021-12-16 12:07:10|5881.22|5881.22|5876.7|5876.7|5881.22|5881.22|5876.7|5876.7|0
1639656440000|2021-12-16 12:07:20|5876.45|5876.45|5868.34|5868.34|5876.45|5876.45|5868|5868|0
1639656450000|2021-12-16 12:07:30|5868.06|5868.06|5867.35|5867.35|5868.06|5868.06|5867.35|5867.35|0
1639656460000|2021-12-16 12:07:40|5866.33|5866.33|5861.56|5861.56|5866.33|5866.33|5861.56|5861.56|0
1639656470000|2021-12-16 12:07:50|5861.9|5861.9|5857.49|5857.49|5862.6|5862.6|5857.49|5857.49|0
1639656480000|2021-12-16 12:08:00|5857.99|5857.99|5857.27|5857.27|5858.24|5858.24|5857.27|5857.27|0
1639656490000|2021-12-16 12:08:10|5853.74|5853.74|5853.4|5853.4|5853.74|5853.74|5853.4|5853.4|0
1639656500000|2021-12-16 12:08:20|5852.73|5852.73|5852.75|5852.75|5852.75|5852.75|5851.34|5851.34|0
1639656510000|2021-12-16 12:08:30|5853.09|5853.09|5853.34|5853.34|5853.34|5853.34|5853.09|5853.09|0
1639656520000|2021-12-16 12:08:40|5851.93|5851.93|5851.93|5851.93|5851.93|5851.93|5851.93|5851.93|0
1639656530000|2021-12-16 12:08:50|5851.25|5851.25|5849.12|5849.12|5851.96|5851.96|5849.12|5849.12|0
1639656540000|2021-12-16 12:09:00|5849.46|5849.46|5854.31|5854.31|5854.31|5854.31|5849.46|5849.46|0
1639656550000|2021-12-16 12:09:10|5853.63|5853.63|5852.22|5852.22|5854.34|5854.34|5850.1|5850.1|0
1639656560000|2021-12-16 12:09:20|5852.93|5852.93|5855.67|5855.67|5855.67|5855.67|5852.93|5852.93|0
1639656570000|2021-12-16 12:09:30|5856.16|5856.16|5855.4|5855.4|5856.41|5856.41|5855.4|5855.4|0
1639656580000|2021-12-16 12:09:40|5855.74|5855.74|5852.21|5852.21|5855.74|5855.74|5852.21|5852.21|0
1639656590000|2021-12-16 12:09:50|5851.5|5851.5|5852.91|5852.91|5852.91|5852.91|5851.5|5851.5|0
1639656600000|2021-12-16 12:10:00|5854.32|5854.32|5853.42|5853.42|5854.44|5854.44|5853.42|5853.42|0
1639656610000|2021-12-16 12:10:10|5853.76|5853.76|5853.42|5853.42|5853.76|5853.76|5853.42|5853.42|0
1639656620000|2021-12-16 12:10:20|5852.72|5852.72|5852.72|5852.72|5852.72|5852.72|5852.72|5852.72|0
1639656630000|2021-12-16 12:10:30|5852.15|5852.15|5848.38|5848.38|5852.15|5852.15|5848.05|5848.05|0
1639656640000|2021-12-16 12:10:40|5848.05|5848.05|5843.56|5843.56|5848.05|5848.05|5841.19|5841.19|0
1639656650000|2021-12-16 12:10:50|5842.86|5842.86|5840.74|5840.74|5842.86|5842.86|5840.74|5840.74|0
1639656660000|2021-12-16 12:11:00|5839.33|5839.33|5839.25|5839.25|5839.33|5839.33|5838.18|5838.18|0
1639656670000|2021-12-16 12:11:10|5839.14|5839.14|5838.39|5838.39|5839.14|5839.14|5838.39|5838.39|0
1639656680000|2021-12-16 12:11:20|5839.1|5839.1|5838.42|5838.42|5839.1|5839.1|5838.42|5838.42|0
1639656690000|2021-12-16 12:11:30|5839.12|5839.12|5838.88|5838.88|5839.12|5839.12|5838.88|5838.88|0
1639656720000|2021-12-16 12:12:00|5837.82|5837.82|5838.17|5838.17|5838.17|5838.17|5837.82|5837.82|0
1639656730000|2021-12-16 12:12:10|5837.46|5837.46|5834.73|5834.73|5837.46|5837.46|5834.73|5834.73|0
1639656740000|2021-12-16 12:12:20|5833.37|5833.37|5833.8|5833.8|5833.8|5833.8|5832.88|5832.88|0
1639656750000|2021-12-16 12:12:30|5834.48|5834.48|5831.81|5831.81|5834.89|5834.89|5831.81|5831.81|0
1639656760000|2021-12-16 12:12:40|5831.57|5831.57|5829.48|5829.48|5831.57|5831.57|5829.48|5829.48|0
1639656770000|2021-12-16 12:12:50|5829.23|5829.23|5829.23|5829.23|5829.23|5829.23|5829.23|5829.23|0
1639656790000|2021-12-16 12:13:10|5828.98|5828.98|5822.36|5822.36|5828.98|5828.98|5822.36|5822.36|0
1639656800000|2021-12-16 12:13:20|5820.24|5820.24|5821.66|5821.66|5821.66|5821.66|5820.24|5820.24|0
1639656810000|2021-12-16 12:13:30|5821.16|5821.16|5820.91|5820.91|5821.16|5821.16|5820.91|5820.91|0
1639656820000|2021-12-16 12:13:40|5821.16|5821.16|5822.41|5822.41|5822.41|5822.41|5821.16|5821.16|0
1639656830000|2021-12-16 12:13:50|5820.29|5820.29|5809.17|5809.17|5820.29|5820.29|5809.17|5809.17|0
1639656840000|2021-12-16 12:14:00|5810.58|5810.58|5814.51|5814.51|5816.94|5816.94|5810.58|5810.58|0
1639656850000|2021-12-16 12:14:10|5817.33|5817.33|5818.22|5818.22|5818.72|5818.72|5817.33|5817.33|0
1639656860000|2021-12-16 12:14:20|5818.93|5818.93|5817.51|5817.51|5818.93|5818.93|5816.1|5816.1|0
1639656870000|2021-12-16 12:14:30|5821.75|5821.75|5816.1|5816.1|5824.57|5824.57|5816.1|5816.1|0
1639656880000|2021-12-16 12:14:40|5816.81|5816.81|5816.81|5816.81|5818.22|5818.22|5815.4|5815.4|0
1639656890000|2021-12-16 12:14:50|5816.47|5816.47|5816.81|5816.81|5817.15|5817.15|5816.47|5816.47|0
1639656900000|2021-12-16 12:15:00|5817.06|5817.06|5820.58|5820.58|5822.7|5822.7|5817.06|5817.06|0
1639656910000|2021-12-16 12:15:10|5820.08|5820.08|5817.9|5817.9|5821.5|5821.5|5817.9|5817.9|0
1639656920000|2021-12-16 12:15:20|5818.61|5818.61|5817.82|5817.82|5818.61|5818.61|5817.82|5817.82|0
1639656930000|2021-12-16 12:15:30|5817.14|5817.14|5817.14|5817.14|5817.14|5817.14|5817.14|5817.14|0
1639656940000|2021-12-16 12:15:40|5816.8|5816.8|5816.45|5816.45|5816.8|5816.8|5816.45|5816.45|0
1639656950000|2021-12-16 12:15:50|5816.11|5816.11|5816.34|5816.34|5816.34|5816.34|5816.11|5816.11|0
1639656960000|2021-12-16 12:16:00|5817.05|5817.05|5814.93|5814.93|5817.05|5817.05|5814.93|5814.93|0
1639656970000|2021-12-16 12:16:10|5817.05|5817.05|5816.69|5816.69|5818.46|5818.46|5816.34|5816.34|0
1639656980000|2021-12-16 12:16:20|5817.4|5817.4|5814.94|5814.94|5817.4|5817.4|5814.94|5814.94|0
1639656990000|2021-12-16 12:16:30|5813.53|5813.53|5806.11|5806.11|5814.24|5814.24|5806.11|5806.11|0
1639657000000|2021-12-16 12:16:40|5805.41|5805.41|5807.04|5807.04|5807.73|5807.73|5800.22|5800.22|0
1639657010000|2021-12-16 12:16:50|5807.38|5807.38|5807.38|5807.38|5807.38|5807.38|5807.38|5807.38|0
1639657030000|2021-12-16 12:17:10|5808.05|5808.05|5801.33|5801.33|5808.05|5808.05|5799.92|5799.92|0
1639657040000|2021-12-16 12:17:20|5803.45|5803.45|5800.34|5800.34|5803.45|5803.45|5797.24|5797.24|0
1639657050000|2021-12-16 12:17:30|5798.93|5798.93|5795.86|5795.86|5798.93|5798.93|5795.86|5795.86|0
1639657060000|2021-12-16 12:17:40|5793.74|5793.74|5800.58|5800.58|5800.58|5800.58|5791.62|5791.62|0
1639657070000|2021-12-16 12:17:50|5802.7|5802.7|5804.76|5804.76|5805.77|5805.77|5802.7|5802.7|0
1639657080000|2021-12-16 12:18:00|5804.08|5804.08|5804.82|5804.82|5804.82|5804.82|5803.8|5803.8|0
1639657090000|2021-12-16 12:18:10|5804.14|5804.14|5802.73|5802.73|5804.14|5804.14|5799.9|5799.9|0
1639657100000|2021-12-16 12:18:20|5804.84|5804.84|5804.1|5804.1|5804.84|5804.84|5804.1|5804.1|0
1639657120000|2021-12-16 12:18:40|5803.82|5803.82|5803.82|5803.82|5803.82|5803.82|5803.82|5803.82|0
1639657130000|2021-12-16 12:18:50|5800.25|5800.25|5800.25|5800.25|5800.25|5800.25|5800.25|5800.25|0
1639657140000|2021-12-16 12:19:00|5800.95|5800.95|5805.87|5805.87|5806.57|5806.57|5800.95|5800.95|0
1639657150000|2021-12-16 12:19:10|5805.19|5805.19|5805.19|5805.19|5805.19|5805.19|5805.19|5805.19|0
1639657160000|2021-12-16 12:19:20|5804.69|5804.69|5804.69|5804.69|5804.69|5804.69|5804.69|5804.69|0
1639657170000|2021-12-16 12:19:30|5805.03|5805.03|5806.81|5806.81|5807.15|5807.15|5805.03|5805.03|0
1639657180000|2021-12-16 12:19:40|5806.13|5806.13|5806.38|5806.38|5806.38|5806.38|5806.13|5806.13|0
1639657190000|2021-12-16 12:19:50|5805.68|5805.68|5805.06|5805.06|5805.68|5805.68|5803.7|5803.7|0
1639657200000|2021-12-16 12:20:00|5804.81|5804.81|5799.96|5799.96|5804.81|5804.81|5799.96|5799.96|0
1639657210000|2021-12-16 12:20:10|5801.37|5801.37|5801.71|5801.71|5801.71|5801.71|5801.37|5801.37|0
1639657220000|2021-12-16 12:20:20|5798.18|5798.18|5795.52|5795.52|5798.18|5798.18|5795.52|5795.52|0
1639657230000|2021-12-16 12:20:30|5796.22|5796.22|5793.49|5793.49|5796.22|5796.22|5793.15|5793.15|0
1639657240000|2021-12-16 12:20:40|5795.61|5795.61|5793.7|5793.7|5795.61|5795.61|5792.29|5792.29|0
1639657250000|2021-12-16 12:20:50|5794.4|5794.4|5794.24|5794.24|5794.74|5794.74|5794.24|5794.24|0
1639657260000|2021-12-16 12:21:00|5794.49|5794.49|5801.56|5801.56|5801.56|5801.56|5794.49|5794.49|0
1639657270000|2021-12-16 12:21:10|5801.23|5801.23|5801.23|5801.23|5801.23|5801.23|5801.23|5801.23|0
1639657280000|2021-12-16 12:21:20|5800.89|5800.89|5800.89|5800.89|5800.89|5800.89|5800.89|5800.89|0
1639657310000|2021-12-16 12:21:50|5801.23|5801.23|5803.34|5803.34|5803.68|5803.68|5801.23|5801.23|0
1639657320000|2021-12-16 12:22:00|5803|5803|5802.33|5802.33|5803|5803|5802.33|5802.33|0
1639657330000|2021-12-16 12:22:10|5801.62|5801.62|5799.5|5799.5|5801.62|5801.62|5799.5|5799.5|0
1639657340000|2021-12-16 12:22:20|5798.09|5798.09|5795.27|5795.27|5798.09|5798.09|5795.27|5795.27|0
1639657350000|2021-12-16 12:22:30|5794.56|5794.56|5793.79|5793.79|5794.56|5794.56|5793.79|5793.79|0
1639657360000|2021-12-16 12:22:40|5793.45|5793.45|5792.74|5792.74|5793.45|5793.45|5792.74|5792.74|0
1639657370000|2021-12-16 12:22:50|5792.03|5792.03|5792.03|5792.03|5792.03|5792.03|5791.33|5791.33|0
1639657380000|2021-12-16 12:23:00|5790.62|5790.62|5786.27|5786.27|5790.62|5790.62|5786.27|5786.27|0
1639657390000|2021-12-16 12:23:10|5787.68|5787.68|5788.49|5788.49|5789.09|5789.09|5787.68|5787.68|0
1639657400000|2021-12-16 12:23:20|5787.79|5787.79|5785.67|5785.67|5787.79|5787.79|5785.67|5785.67|0
1639657410000|2021-12-16 12:23:30|5787.79|5787.79|5793.68|5793.68|5793.68|5793.68|5787.79|5787.79|0
1639657420000|2021-12-16 12:23:40|5793.93|5793.93|5793.93|5793.93|5793.93|5793.93|5793.93|5793.93|0
1639657430000|2021-12-16 12:23:50|5795.34|5795.34|5796.76|5796.76|5796.76|5796.76|5795.34|5795.34|0
1639657440000|2021-12-16 12:24:00|5798.79|5798.79|5797.38|5797.38|5798.79|5798.79|5797.38|5797.38|0
1639657450000|2021-12-16 12:24:10|5796.67|5796.67|5795.01|5795.01|5796.67|5796.67|5793.85|5793.85|0
1639657460000|2021-12-16 12:24:20|5794.33|5794.33|5794.33|5794.33|5794.33|5794.33|5794.33|5794.33|0
1639657470000|2021-12-16 12:24:30|5795.04|5795.04|5791.51|5791.51|5795.04|5795.04|5789.39|5789.39|0
1639657480000|2021-12-16 12:24:40|5790.1|5790.1|5789.73|5789.73|5790.44|5790.44|5789.73|5789.73|0
1639657490000|2021-12-16 12:24:50|5791.85|5791.85|5791.85|5791.85|5791.85|5791.85|5791.85|5791.85|0
1639657500000|2021-12-16 12:25:00|5794.67|5794.67|5796.79|5796.79|5796.79|5796.79|5794.67|5794.67|0
1639657510000|2021-12-16 12:25:10|5797.5|5797.5|5803.84|5803.84|5804.18|5804.18|5797.5|5797.5|0
1639657520000|2021-12-16 12:25:20|5803.5|5803.5|5799.97|5799.97|5804.21|5804.21|5799.97|5799.97|0
1639657530000|2021-12-16 12:25:30|5801.39|5801.39|5800.68|5800.68|5801.39|5801.39|5800.68|5800.68|0
1639657540000|2021-12-16 12:25:40|5800.4|5800.4|5800.4|5800.4|5800.4|5800.4|5800.4|5800.4|0
1639657550000|2021-12-16 12:25:50|5802.52|5802.52|5799.69|5799.69|5802.52|5802.52|5798.99|5798.99|0
1639657560000|2021-12-16 12:26:00|5801.81|5801.81|5798.99|5798.99|5801.81|5801.81|5798.99|5798.99|0
1639657570000|2021-12-16 12:26:10|5801.11|5801.11|5796.87|5796.87|5801.11|5801.11|5795.46|5795.46|0
1639657580000|2021-12-16 12:26:20|5796.16|5796.16|5794.75|5794.75|5796.16|5796.16|5793.34|5793.34|0
1639657590000|2021-12-16 12:26:30|5794.05|5794.05|5797.58|5797.58|5797.58|5797.58|5794.05|5794.05|0
1639657600000|2021-12-16 12:26:40|5796.87|5796.87|5797.62|5797.62|5797.62|5797.62|5796.87|5796.87|0
1639657620000|2021-12-16 12:27:00|5796.2|5796.2|5799.73|5799.73|5799.73|5799.73|5796.2|5796.2|0
1639657630000|2021-12-16 12:27:10|5799.38|5799.38|5799.38|5799.38|5799.38|5799.38|5799.38|5799.38|0
1639657640000|2021-12-16 12:27:20|5797.27|5797.27|5798.68|5798.68|5798.93|5798.93|5797.27|5797.27|0
1639657650000|2021-12-16 12:27:30|5797.97|5797.97|5795.74|5795.74|5797.97|5797.97|5795.74|5795.74|0
1639657660000|2021-12-16 12:27:40|5795.03|5795.03|5790.3|5790.3|5795.03|5795.03|5790.3|5790.3|0
1639657670000|2021-12-16 12:27:50|5789.59|5789.59|5789.59|5789.59|5790.3|5790.3|5788.18|5788.18|0
1639657680000|2021-12-16 12:28:00|5790.3|5790.3|5790.42|5790.42|5791.01|5791.01|5790.3|5790.3|0
1639657690000|2021-12-16 12:28:10|5789.01|5789.01|5787.83|5787.83|5789.01|5789.01|5787.59|5787.59|0
1639657700000|2021-12-16 12:28:20|5786.42|5786.42|5787.83|5787.83|5787.83|5787.83|5786.42|5786.42|0
1639657710000|2021-12-16 12:28:30|5786.42|5786.42|5786.42|5786.42|5786.42|5786.42|5786.42|5786.42|0
1639657720000|2021-12-16 12:28:40|5787.12|5787.12|5786.42|5786.42|5787.12|5787.12|5786.42|5786.42|0
1639657730000|2021-12-16 12:28:50|5787.12|5787.12|5787.12|5787.12|5787.83|5787.83|5787.12|5787.12|0
1639657740000|2021-12-16 12:29:00|5787.83|5787.83|5788.81|5788.81|5788.81|5788.81|5787.83|5787.83|0
1639657750000|2021-12-16 12:29:10|5789.52|5789.52|5790.22|5790.22|5790.22|5790.22|5789.52|5789.52|0
1639657760000|2021-12-16 12:29:20|5793.75|5793.75|5791.3|5791.3|5793.75|5793.75|5791.3|5791.3|0
1639657770000|2021-12-16 12:29:30|5789.18|5789.18|5787.88|5787.88|5789.88|5789.88|5786.36|5786.36|0
1639657780000|2021-12-16 12:29:40|5786.47|5786.47|5785.18|5785.18|5786.47|5786.47|5785.06|5785.06|0
1639657790000|2021-12-16 12:29:50|5786.59|5786.59|5785.18|5785.18|5786.59|5786.59|5785.18|5785.18|0
1639657800000|2021-12-16 12:30:00|5785.88|5785.88|5783.76|5783.76|5785.88|5785.88|5783.76|5783.76|0
1639657810000|2021-12-16 12:30:10|5783.49|5783.49|5779.62|5779.62|5783.49|5783.49|5778.91|5778.91|0
1639657820000|2021-12-16 12:30:20|5779.28|5779.28|5779.98|5779.98|5779.98|5779.98|5776.45|5776.45|0
1639657830000|2021-12-16 12:30:30|5781.4|5781.4|5783.51|5783.51|5783.51|5783.51|5781.4|5781.4|0
1639657860000|2021-12-16 12:31:00|5789.16|5789.16|5782.81|5782.81|5789.16|5789.16|5782.81|5782.81|0
1639657870000|2021-12-16 12:31:10|5785.63|5785.63|5785.63|5785.63|5785.63|5785.63|5785.63|5785.63|0
1639657890000|2021-12-16 12:31:30|5787.04|5787.04|5784.93|5784.93|5787.75|5787.75|5784.93|5784.93|0
1639657900000|2021-12-16 12:31:40|5785.26|5785.26|5785.6|5785.6|5785.6|5785.6|5785.26|5785.26|0
1639657910000|2021-12-16 12:31:50|5785.94|5785.94|5787.37|5787.37|5787.37|5787.37|5785.94|5785.94|0
1639657920000|2021-12-16 12:32:00|5787.62|5787.62|5785.86|5785.86|5787.62|5787.62|5785.86|5785.86|0
1639657930000|2021-12-16 12:32:10|5783.75|5783.75|5783.04|5783.04|5783.75|5783.75|5783.04|5783.04|0
1639657960000|2021-12-16 12:32:40|5780.92|5780.92|5780.92|5780.92|5780.92|5780.92|5780.92|5780.92|0
1639657970000|2021-12-16 12:32:50|5779.51|5779.51|5780.18|5780.18|5780.43|5780.43|5778.1|5778.1|0
1639657980000|2021-12-16 12:33:00|5779.47|5779.47|5777.81|5777.81|5779.93|5779.93|5777.81|5777.81|0
1639657990000|2021-12-16 12:33:10|5779.22|5779.22|5779.22|5779.22|5779.22|5779.22|5777.1|5777.1|0
1639658000000|2021-12-16 12:33:20|5778.97|5778.97|5778.97|5778.97|5778.97|5778.97|5778.27|5778.27|0
1639658010000|2021-12-16 12:33:30|5779.68|5779.68|5778.27|5778.27|5779.68|5779.68|5778.27|5778.27|0
1639658020000|2021-12-16 12:33:40|5776.86|5776.86|5779.68|5779.68|5779.68|5779.68|5776.86|5776.86|0
1639658030000|2021-12-16 12:33:50|5779.93|5779.93|5779.56|5779.56|5780.63|5780.63|5779.22|5779.22|0
1639658040000|2021-12-16 12:34:00|5780.27|5780.27|5778.52|5778.52|5780.27|5780.27|5777.81|5777.81|0
1639658050000|2021-12-16 12:34:10|5779.22|5779.22|5779.22|5779.22|5779.22|5779.22|5779.22|5779.22|0
1639658060000|2021-12-16 12:34:20|5779.84|5779.84|5780.86|5780.86|5780.86|5780.86|5779.84|5779.84|0
1639658070000|2021-12-16 12:34:30|5780.15|5780.15|5780.86|5780.86|5780.86|5780.86|5780.15|5780.15|0
1639658080000|2021-12-16 12:34:40|5779.44|5779.44|5781.15|5781.15|5781.39|5781.39|5779.44|5779.44|0
1639658090000|2021-12-16 12:34:50|5781.85|5781.85|5779.97|5779.97|5781.85|5781.85|5779.97|5779.97|0
1639658100000|2021-12-16 12:35:00|5779.47|5779.47|5778.27|5778.27|5779.47|5779.47|5778.27|5778.27|0
1639658110000|2021-12-16 12:35:10|5778.52|5778.52|5779.22|5779.22|5779.22|5779.22|5777.81|5777.81|0
1639658120000|2021-12-16 12:35:20|5779.93|5779.93|5779.22|5779.22|5779.93|5779.93|5779.22|5779.22|0
1639658130000|2021-12-16 12:35:30|5777.81|5777.81|5778.52|5778.52|5778.52|5778.52|5777.81|5777.81|0
1639658150000|2021-12-16 12:35:50|5777.81|5777.81|5777.81|5777.81|5777.81|5777.81|5777.81|5777.81|0
1639658160000|2021-12-16 12:36:00|5778.52|5778.52|5778.52|5778.52|5779.22|5779.22|5778.52|5778.52|0
1639658170000|2021-12-16 12:36:10|5779.22|5779.22|5779.22|5779.22|5779.93|5779.93|5778.52|5778.52|0
1639658180000|2021-12-16 12:36:20|5778.52|5778.52|5777.81|5777.81|5778.52|5778.52|5777.81|5777.81|0
1639658190000|2021-12-16 12:36:30|5778.52|5778.52|5777.81|5777.81|5778.52|5778.52|5777.81|5777.81|0
1639658200000|2021-12-16 12:36:40|5778.52|5778.52|5778.52|5778.52|5778.52|5778.52|5778.52|5778.52|0
1639658210000|2021-12-16 12:36:50|5778.24|5778.24|5778.94|5778.94|5778.94|5778.94|5778.24|5778.24|0
1639658220000|2021-12-16 12:37:00|5778.24|5778.24|5776.83|5776.83|5778.24|5778.24|5776.83|5776.83|0
1639658230000|2021-12-16 12:37:10|5776.12|5776.12|5768.67|5768.67|5776.12|5776.12|5768.67|5768.67|0
1639658240000|2021-12-16 12:37:20|5767.99|5767.99|5768.46|5768.46|5768.67|5768.67|5767.87|5767.87|0
1639658250000|2021-12-16 12:37:30|5765.63|5765.63|5767.75|5767.75|5769.16|5769.16|5765.63|5765.63|0
1639658260000|2021-12-16 12:37:40|5767.01|5767.01|5767.01|5767.01|5767.01|5767.01|5767.01|5767.01|0
1639658270000|2021-12-16 12:37:50|5764.18|5764.18|5764.18|5764.18|5764.18|5764.18|5764.18|5764.18|0
1639658280000|2021-12-16 12:38:00|5762.06|5762.06|5760.77|5760.77|5762.06|5762.06|5760.77|5760.77|0
1639658290000|2021-12-16 12:38:10|5760.07|5760.07|5760.07|5760.07|5760.07|5760.07|5760.07|5760.07|0
1639658300000|2021-12-16 12:38:20|5759.36|5759.36|5753.17|5753.17|5760.07|5760.07|5752.13|5752.13|0
1639658310000|2021-12-16 12:38:30|5752.84|5752.84|5751.42|5751.42|5752.84|5752.84|5751.42|5751.42|0
1639658330000|2021-12-16 12:38:50|5752.13|5752.13|5751.42|5751.42|5752.13|5752.13|5750.72|5750.72|0
1639658340000|2021-12-16 12:39:00|5751.09|5751.09|5750.6|5750.6|5751.42|5751.42|5750.6|5750.6|0
1639658350000|2021-12-16 12:39:10|5750.26|5750.26|5748.14|5748.14|5750.26|5750.26|5748.14|5748.14|0
1639658360000|2021-12-16 12:39:20|5748.85|5748.85|5748.57|5748.57|5748.85|5748.85|5748.57|5748.57|0
1639658370000|2021-12-16 12:39:30|5747.87|5747.87|5746.45|5746.45|5747.87|5747.87|5746.45|5746.45|0
1639658380000|2021-12-16 12:39:40|5747.16|5747.16|5746.91|5746.91|5747.16|5747.16|5744.82|5744.82|0
1639658400000|2021-12-16 12:40:00|5744.79|5744.79|5748.32|5748.32|5748.32|5748.32|5744.79|5744.79|0
1639658410000|2021-12-16 12:40:10|5749.73|5749.73|5748.32|5748.32|5749.73|5749.73|5747.62|5747.62|0
1639658420000|2021-12-16 12:40:20|5751.15|5751.15|5753.48|5753.48|5753.48|5753.48|5751.15|5751.15|0
1639658430000|2021-12-16 12:40:30|5753.13|5753.13|5754.66|5754.66|5754.66|5754.66|5753.13|5753.13|0
1639658440000|2021-12-16 12:40:40|5753.25|5753.25|5753.25|5753.25|5753.25|5753.25|5753.25|5753.25|0
1639658450000|2021-12-16 12:40:50|5752.91|5752.91|5752.91|5752.91|5752.91|5752.91|5752.91|5752.91|0
1639658460000|2021-12-16 12:41:00|5754.32|5754.32|5754.44|5754.44|5754.44|5754.44|5754.32|5754.32|0
1639658470000|2021-12-16 12:41:10|5753.74|5753.74|5754.44|5754.44|5754.44|5754.44|5753.74|5753.74|0
1639658490000|2021-12-16 12:41:30|5755.85|5755.85|5755.15|5755.15|5756.56|5756.56|5754.44|5754.44|0
1639658500000|2021-12-16 12:41:40|5754.44|5754.44|5755.85|5755.85|5755.85|5755.85|5754.44|5754.44|0
1639658510000|2021-12-16 12:41:50|5757.27|5757.27|5757.27|5757.27|5757.27|5757.27|5757.27|5757.27|0
1639658520000|2021-12-16 12:42:00|5757.15|5757.15|5757.03|5757.03|5757.15|5757.15|5757.03|5757.03|0
1639658550000|2021-12-16 12:42:30|5756.33|5756.33|5763.05|5763.05|5763.75|5763.75|5756.33|5756.33|0
1639658570000|2021-12-16 12:42:50|5763.33|5763.33|5763.33|5763.33|5764.03|5764.03|5763.33|5763.33|0
1639658580000|2021-12-16 12:43:00|5762.62|5762.62|5762.62|5762.62|5762.62|5762.62|5762.62|5762.62|0
1639658600000|2021-12-16 12:43:20|5761.21|5761.21|5761.21|5761.21|5761.21|5761.21|5761.21|5761.21|0
1639658630000|2021-12-16 12:43:50|5757.68|5757.68|5753.33|5753.33|5757.68|5757.68|5753.33|5753.33|0
1639658640000|2021-12-16 12:44:00|5753.05|5753.05|5752.71|5752.71|5753.05|5753.05|5752.71|5752.71|0
1639658650000|2021-12-16 12:44:10|5752.37|5752.37|5742.27|5742.27|5752.37|5752.37|5742.27|5742.27|0
1639658660000|2021-12-16 12:44:20|5740.15|5740.15|5739.87|5739.87|5740.15|5740.15|5739.87|5739.87|0
1639658670000|2021-12-16 12:44:30|5740.15|5740.15|5737.36|5737.36|5740.15|5740.15|5737.36|5737.36|0
1639658680000|2021-12-16 12:44:40|5737.69|5737.69|5733.46|5733.46|5737.69|5737.69|5733.46|5733.46|0
1639658690000|2021-12-16 12:44:50|5730.59|5730.59|5727.55|5727.55|5738.24|5738.24|5727.55|5727.55|0
1639658700000|2021-12-16 12:45:00|5731.08|5731.08|5738.2|5738.2|5738.57|5738.57|5731.08|5731.08|0
1639658710000|2021-12-16 12:45:10|5738.7|5738.7|5742.26|5742.26|5742.51|5742.51|5738.7|5738.7|0
1639658720000|2021-12-16 12:45:20|5745.08|5745.08|5748.95|5748.95|5748.95|5748.95|5745.08|5745.08|0
1639658740000|2021-12-16 12:45:40|5756.01|5756.01|5764.96|5764.96|5764.98|5764.98|5755.1|5755.1|0
1639658750000|2021-12-16 12:45:50|5763.55|5763.55|5768.17|5768.17|5768.17|5768.17|5761.43|5761.43|0
1639658760000|2021-12-16 12:46:00|5765.34|5765.34|5763.23|5763.23|5765.34|5765.34|5760.4|5760.4|0
1639658770000|2021-12-16 12:46:10|5763.48|5763.48|5763.23|5763.23|5763.48|5763.48|5763.23|5763.23|0
1639658790000|2021-12-16 12:46:30|5764.24|5764.24|5764.58|5764.58|5764.58|5764.58|5764.24|5764.24|0
1639658800000|2021-12-16 12:46:40|5763.17|5763.17|5765.57|5765.57|5765.57|5765.57|5763.17|5763.17|0
1639658810000|2021-12-16 12:46:50|5766.27|5766.27|5768.39|5768.39|5768.39|5768.39|5766.27|5766.27|0
1639658820000|2021-12-16 12:47:00|5769.8|5769.8|5772.51|5772.51|5774.63|5774.63|5769.8|5769.8|0
1639658830000|2021-12-16 12:47:10|5773.21|5773.21|5772.51|5772.51|5773.21|5773.21|5772.51|5772.51|0
1639658840000|2021-12-16 12:47:20|5774.63|5774.63|5773.21|5773.21|5774.63|5774.63|5773.21|5773.21|0
1639658850000|2021-12-16 12:47:30|5773.92|5773.92|5774.17|5774.17|5775.08|5775.08|5773.67|5773.67|0
1639658860000|2021-12-16 12:47:40|5774.42|5774.42|5774.65|5774.65|5774.65|5774.65|5774.42|5774.42|0
1639658880000|2021-12-16 12:48:00|5771.12|5771.12|5771.12|5771.12|5771.12|5771.12|5769.71|5769.71|0
1639658900000|2021-12-16 12:48:20|5773.4|5773.4|5775.88|5775.88|5775.88|5775.88|5773.4|5773.4|0
1639658910000|2021-12-16 12:48:30|5776.22|5776.22|5778.62|5778.62|5778.62|5778.62|5776.22|5776.22|0
1639658920000|2021-12-16 12:48:40|5778.87|5778.87|5778.87|5778.87|5778.87|5778.87|5778.87|5778.87|0
1639658930000|2021-12-16 12:48:50|5777.46|5777.46|5777.7|5777.7|5777.7|5777.7|5777.46|5777.46|0
1639658940000|2021-12-16 12:49:00|5779.12|5779.12|5779.12|5779.12|5779.12|5779.12|5776.29|5776.29|0
1639658950000|2021-12-16 12:49:10|5778.87|5778.87|5779.12|5779.12|5779.12|5779.12|5778.87|5778.87|0
1639658960000|2021-12-16 12:49:20|5779.46|5779.46|5779.09|5779.09|5782.62|5782.62|5779.09|5779.09|0
1639658970000|2021-12-16 12:49:30|5779.79|5779.79|5781.91|5781.91|5782.62|5782.62|5779.79|5779.79|0
1639658980000|2021-12-16 12:49:40|5782.62|5782.62|5782.96|5782.96|5782.96|5782.96|5782.62|5782.62|0
1639658990000|2021-12-16 12:49:50|5782.25|5782.25|5782.96|5782.96|5782.96|5782.96|5782.25|5782.25|0
1639659000000|2021-12-16 12:50:00|5785.07|5785.07|5788.6|5788.6|5788.6|5788.6|5784.37|5784.37|0
1639659010000|2021-12-16 12:50:10|5787.19|5787.19|5784.37|5784.37|5787.19|5787.19|5784.37|5784.37|0
1639659020000|2021-12-16 12:50:20|5782.96|5782.96|5782.96|5782.96|5782.96|5782.96|5782.96|5782.96|0
1639659030000|2021-12-16 12:50:30|5783.3|5783.3|5781.88|5781.88|5783.3|5783.3|5781.88|5781.88|0
1639659040000|2021-12-16 12:50:40|5784|5784|5781.18|5781.18|5784|5784|5781.18|5781.18|0
1639659050000|2021-12-16 12:50:50|5780.47|5780.47|5774.99|5774.99|5780.47|5780.47|5774.99|5774.99|0
1639659060000|2021-12-16 12:51:00|5774.29|5774.29|5770.05|5770.05|5774.4|5774.4|5767.93|5767.93|0
1639659070000|2021-12-16 12:51:10|5770.76|5770.76|5771.18|5771.18|5772.17|5772.17|5770.48|5770.48|0
1639659080000|2021-12-16 12:51:20|5770.91|5770.91|5767.02|5767.02|5770.91|5770.91|5767.02|5767.02|0
1639659090000|2021-12-16 12:51:30|5766.53|5766.53|5764.53|5764.53|5766.53|5766.53|5763.12|5763.12|0
1639659100000|2021-12-16 12:51:40|5763.12|5763.12|5761|5761|5763.12|5763.12|5761|5761|0
1639659110000|2021-12-16 12:51:50|5763.12|5763.12|5763.12|5763.12|5763.12|5763.12|5763.12|5763.12|0
1639659130000|2021-12-16 12:52:10|5762.41|5762.41|5762.66|5762.66|5762.66|5762.66|5762.41|5762.41|0
1639659140000|2021-12-16 12:52:20|5763.36|5763.36|5763.36|5763.36|5763.36|5763.36|5763.36|5763.36|0
1639659160000|2021-12-16 12:52:40|5761.95|5761.95|5761.95|5761.95|5761.95|5761.95|5761.95|5761.95|0
1639659180000|2021-12-16 12:53:00|5761.25|5761.25|5761.01|5761.01|5761.25|5761.25|5761.01|5761.01|0
1639659190000|2021-12-16 12:53:10|5760.67|5760.67|5759.97|5759.97|5760.67|5760.67|5759.97|5759.97|0
1639659200000|2021-12-16 12:53:20|5759.72|5759.72|5759.72|5759.72|5759.72|5759.72|5759.72|5759.72|0
1639659210000|2021-12-16 12:53:30|5755.48|5755.48|5754.78|5754.78|5755.48|5755.48|5754.78|5754.78|0
1639659220000|2021-12-16 12:53:40|5755.48|5755.48|5754.74|5754.74|5755.48|5755.48|5754.74|5754.74|0
1639659230000|2021-12-16 12:53:50|5755.44|5755.44|5760.63|5760.63|5760.63|5760.63|5755.44|5755.44|0
1639659240000|2021-12-16 12:54:00|5762.05|5762.05|5763.71|5763.71|5763.71|5763.71|5762.05|5762.05|0
1639659250000|2021-12-16 12:54:10|5765.12|5765.12|5773.17|5773.17|5773.88|5773.88|5765.12|5765.12|0
1639659260000|2021-12-16 12:54:20|5776|5776|5777.07|5777.07|5777.07|5777.07|5776|5776|0
1639659270000|2021-12-16 12:54:30|5776.36|5776.36|5776.36|5776.36|5776.36|5776.36|5776.36|5776.36|0
1639659280000|2021-12-16 12:54:40|5775.66|5775.66|5772.83|5772.83|5775.66|5775.66|5772.83|5772.83|0
1639659290000|2021-12-16 12:54:50|5772.95|5772.95|5765.79|5765.79|5773.07|5773.07|5765.08|5765.08|0
1639659300000|2021-12-16 12:55:00|5765.67|5765.67|5764.73|5764.73|5766.85|5766.85|5764.03|5764.03|0
1639659310000|2021-12-16 12:55:10|5764.23|5764.23|5758.12|5758.12|5764.23|5764.23|5758.12|5758.12|0
1639659320000|2021-12-16 12:55:20|5756|5756|5757.84|5757.84|5759.25|5759.25|5756|5756|0
1639659330000|2021-12-16 12:55:30|5756.43|5756.43|5757.13|5757.13|5760.66|5760.66|5756.43|5756.43|0
1639659340000|2021-12-16 12:55:40|5756.43|5756.43|5755.01|5755.01|5756.43|5756.43|5754.31|5754.31|0
1639659350000|2021-12-16 12:55:50|5754.31|5754.31|5755.72|5755.72|5755.72|5755.72|5753.6|5753.6|0
1639659360000|2021-12-16 12:56:00|5755.01|5755.01|5754.68|5754.68|5755.01|5755.01|5753.6|5753.6|0
1639659370000|2021-12-16 12:56:10|5755.01|5755.01|5755.01|5755.01|5755.01|5755.01|5755.01|5755.01|0
1639659380000|2021-12-16 12:56:20|5752.9|5752.9|5747.25|5747.25|5752.9|5752.9|5747.25|5747.25|0
1639659390000|2021-12-16 12:56:30|5746.54|5746.54|5745.84|5745.84|5746.54|5746.54|5744.43|5744.43|0
1639659400000|2021-12-16 12:56:40|5746.54|5746.54|5746.54|5746.54|5746.54|5746.54|5746.54|5746.54|0
1639659410000|2021-12-16 12:56:50|5745.84|5745.84|5744.43|5744.43|5745.84|5745.84|5744.43|5744.43|0
1639659420000|2021-12-16 12:57:00|5745.84|5745.84|5745.34|5745.34|5745.84|5745.84|5745.34|5745.34|0
1639659430000|2021-12-16 12:57:10|5745.11|5745.11|5745.11|5745.11|5745.11|5745.11|5745.11|5745.11|0
1639659440000|2021-12-16 12:57:20|5740.87|5740.87|5739.86|5739.86|5740.87|5740.87|5739.86|5739.86|0
1639659450000|2021-12-16 12:57:30|5739.15|5739.15|5748.72|5748.72|5750.84|5750.84|5739.15|5739.15|0
1639659460000|2021-12-16 12:57:40|5749.43|5749.43|5749.43|5749.43|5749.43|5749.43|5749.43|5749.43|0
1639659500000|2021-12-16 12:58:20|5750.84|5750.84|5761.92|5761.92|5762.62|5762.62|5750.84|5750.84|0
1639659510000|2021-12-16 12:58:30|5760.5|5760.5|5760.08|5760.08|5761.21|5761.21|5759.09|5759.09|0
1639659530000|2021-12-16 12:58:50|5757.96|5757.96|5758.66|5758.66|5759.37|5759.37|5757.96|5757.96|0
1639659540000|2021-12-16 12:59:00|5758.31|5758.31|5758.31|5758.31|5758.31|5758.31|5758.31|5758.31|0
1639659560000|2021-12-16 12:59:20|5760.43|5760.43|5763.96|5763.96|5763.96|5763.96|5760.43|5760.43|0
1639659570000|2021-12-16 12:59:30|5762.55|5762.55|5763.96|5763.96|5763.96|5763.96|5762.55|5762.55|0
1639659600000|2021-12-16 13:00:00|5763.26|5763.26|5765.37|5765.37|5765.37|5765.37|5763.26|5763.26|0
1639659610000|2021-12-16 13:00:10|5766.79|5766.79|5772.19|5772.19|5772.19|5772.19|5766.79|5766.79|0
1639659640000|2021-12-16 13:00:40|5772.89|5772.89|5774.31|5774.31|5774.31|5774.31|5772.89|5772.89|0
1639659670000|2021-12-16 13:01:10|5774.06|5774.06|5771.94|5771.94|5774.06|5774.06|5771.94|5771.94|0
1639659680000|2021-12-16 13:01:20|5772.22|5772.22|5771.51|5771.51|5772.92|5772.92|5770.81|5770.81|0
1639659720000|2021-12-16 13:02:00|5770.84|5770.84|5770.84|5770.84|5770.84|5770.84|5770.5|5770.5|0
1639659730000|2021-12-16 13:02:10|5768.72|5768.72|5763.25|5763.25|5768.72|5768.72|5763.25|5763.25|0
1639659740000|2021-12-16 13:02:20|5761.84|5761.84|5761.84|5761.84|5761.84|5761.84|5761.84|5761.84|0
1639659750000|2021-12-16 13:02:30|5762.54|5762.54|5761.84|5761.84|5762.54|5762.54|5761.84|5761.84|0
1639659770000|2021-12-16 13:02:50|5761.72|5761.72|5761.6|5761.6|5761.72|5761.72|5761.6|5761.6|0
1639659790000|2021-12-16 13:03:10|5759.48|5759.48|5759.48|5759.48|5759.48|5759.48|5759.48|5759.48|0
1639659800000|2021-12-16 13:03:20|5760.9|5760.9|5763.72|5763.72|5763.72|5763.72|5760.9|5760.9|0
1639659830000|2021-12-16 13:03:50|5764.43|5764.43|5764.43|5764.43|5764.43|5764.43|5764.43|5764.43|0
1639659840000|2021-12-16 13:04:00|5765.13|5765.13|5765.13|5765.13|5765.13|5765.13|5765.13|5765.13|0
1639659850000|2021-12-16 13:04:10|5764.43|5764.43|5764.66|5764.66|5764.66|5764.66|5764.43|5764.43|0
1639659870000|2021-12-16 13:04:30|5765.37|5765.37|5764.66|5764.66|5765.37|5765.37|5764.66|5764.66|0
1639659900000|2021-12-16 13:05:00|5766.78|5766.78|5767.48|5767.48|5767.48|5767.48|5766.78|5766.78|0
1639659940000|2021-12-16 13:05:40|5767.37|5767.37|5766.81|5766.81|5767.48|5767.48|5766.81|5766.81|0
1639659960000|2021-12-16 13:06:00|5767.04|5767.04|5767.16|5767.16|5767.16|5767.16|5767.04|5767.04|0
1639659990000|2021-12-16 13:06:30|5767.04|5767.04|5767.04|5767.04|5768.45|5768.45|5767.04|5767.04|0
1639660000000|2021-12-16 13:06:40|5766.92|5766.92|5767.2|5767.2|5767.2|5767.2|5766.92|5766.92|0
1639660050000|2021-12-16 13:07:30|5767.91|5767.91|5767.91|5767.91|5767.91|5767.91|5767.91|5767.91|0
1639660060000|2021-12-16 13:07:40|5767.2|5767.2|5767.2|5767.2|5767.2|5767.2|5767.2|5767.2|0
1639660100000|2021-12-16 13:08:20|5767.91|5767.91|5767.2|5767.2|5767.91|5767.91|5767.2|5767.2|0
1639660110000|2021-12-16 13:08:30|5767.32|5767.32|5767.32|5767.32|5767.32|5767.32|5767.32|5767.32|0
1639660140000|2021-12-16 13:09:00|5766.98|5766.98|5766.98|5766.98|5766.98|5766.98|5766.98|5766.98|0
1639660150000|2021-12-16 13:09:10|5767.69|5767.69|5767.69|5767.69|5767.69|5767.69|5767.69|5767.69|0
1639660160000|2021-12-16 13:09:20|5766.98|5766.98|5766.98|5766.98|5766.98|5766.98|5766.98|5766.98|0
1639660170000|2021-12-16 13:09:30|5766.27|5766.27|5761.79|5761.79|5766.27|5766.27|5761.79|5761.79|0
1639660180000|2021-12-16 13:09:40|5762.13|5762.13|5760.72|5760.72|5762.13|5762.13|5760.01|5760.01|0
1639660200000|2021-12-16 13:10:00|5759.3|5759.3|5758.6|5758.6|5759.3|5759.3|5758.6|5758.6|0
1639660220000|2021-12-16 13:10:20|5757.89|5757.89|5760.01|5760.01|5760.72|5760.72|5757.89|5757.89|0
1639660240000|2021-12-16 13:10:40|5758.6|5758.6|5758.6|5758.6|5758.6|5758.6|5758.6|5758.6|0
1639660260000|2021-12-16 13:11:00|5757.89|5757.89|5754.84|5754.84|5757.89|5757.89|5753.42|5753.42|0
1639660270000|2021-12-16 13:11:10|5754.13|5754.13|5754.13|5754.13|5754.13|5754.13|5754.13|5754.13|0
1639660280000|2021-12-16 13:11:20|5755.54|5755.54|5756.25|5756.25|5756.25|5756.25|5755.54|5755.54|0
1639660290000|2021-12-16 13:11:30|5756.36|5756.36|5755.07|5755.07|5756.48|5756.48|5755.07|5755.07|0
1639660300000|2021-12-16 13:11:40|5754.36|5754.36|5754.25|5754.25|5754.36|5754.36|5754.25|5754.25|0
1639660310000|2021-12-16 13:11:50|5755.66|5755.66|5755.54|5755.54|5755.66|5755.66|5755.54|5755.54|0
1639660320000|2021-12-16 13:12:00|5755.2|5755.2|5755.2|5755.2|5755.2|5755.2|5755.2|5755.2|0
1639660340000|2021-12-16 13:12:20|5756.61|5756.61|5757.82|5757.82|5758.03|5758.03|5756.61|5756.61|0
1639660350000|2021-12-16 13:12:30|5757.14|5757.14|5758.89|5758.89|5758.89|5758.89|5757.14|5757.14|0
1639660360000|2021-12-16 13:12:40|5759.17|5759.17|5759.17|5759.17|5759.17|5759.17|5759.17|5759.17|0
1639660380000|2021-12-16 13:13:00|5759.64|5759.64|5759.87|5759.87|5759.87|5759.87|5759.64|5759.64|0
1639660390000|2021-12-16 13:13:10|5759.75|5759.75|5759.75|5759.75|5759.75|5759.75|5759.75|5759.75|0
1639660400000|2021-12-16 13:13:20|5760.09|5760.09|5760.09|5760.09|5760.09|5760.09|5760.09|5760.09|0
1639660410000|2021-12-16 13:13:30|5762.21|5762.21|5762.21|5762.21|5763.62|5763.62|5762.21|5762.21|0
1639660440000|2021-12-16 13:14:00|5763.62|5763.62|5762.92|5762.92|5763.62|5763.62|5762.92|5762.92|0
1639660450000|2021-12-16 13:14:10|5762.58|5762.58|5769.1|5769.1|5769.1|5769.1|5762.58|5762.58|0
1639660460000|2021-12-16 13:14:20|5768.39|5768.39|5768.39|5768.39|5768.39|5768.39|5768.39|5768.39|0
1639660470000|2021-12-16 13:14:30|5768.27|5768.27|5768.98|5768.98|5768.98|5768.98|5768.27|5768.27|0
1639660500000|2021-12-16 13:15:00|5766.86|5766.86|5768.04|5768.04|5768.27|5768.27|5766.86|5766.86|0
1639660510000|2021-12-16 13:15:10|5767.79|5767.79|5767.79|5767.79|5767.79|5767.79|5767.79|5767.79|0
1639660520000|2021-12-16 13:15:20|5769.2|5769.2|5769.2|5769.2|5769.91|5769.91|5769.2|5769.2|0
1639660530000|2021-12-16 13:15:30|5769.91|5769.91|5770.97|5770.97|5770.97|5770.97|5769.91|5769.91|0
1639660540000|2021-12-16 13:15:40|5771.08|5771.08|5771.08|5771.08|5771.08|5771.08|5771.08|5771.08|0
1639660550000|2021-12-16 13:15:50|5771.32|5771.32|5771.32|5771.32|5771.32|5771.32|5771.32|5771.32|0
1639660560000|2021-12-16 13:16:00|5771.55|5771.55|5772.23|5772.23|5772.23|5772.23|5771.55|5771.55|0
1639660570000|2021-12-16 13:16:10|5772.93|5772.93|5772.93|5772.93|5772.93|5772.93|5772.93|5772.93|0
1639660580000|2021-12-16 13:16:20|5773.27|5773.27|5773.51|5773.51|5773.51|5773.51|5773.27|5773.27|0
1639660590000|2021-12-16 13:16:30|5773.27|5773.27|5773.27|5773.27|5773.27|5773.27|5773.27|5773.27|0
1639660600000|2021-12-16 13:16:40|5773.74|5773.74|5773.74|5773.74|5773.74|5773.74|5773.74|5773.74|0
1639660610000|2021-12-16 13:16:50|5773.99|5773.99|5773.99|5773.99|5773.99|5773.99|5773.99|5773.99|0
1639660630000|2021-12-16 13:17:10|5773.75|5773.75|5773.29|5773.29|5773.75|5773.75|5773.29|5773.29|0
1639660640000|2021-12-16 13:17:20|5773.4|5773.4|5774.71|5774.71|5774.93|5774.93|5773.4|5773.4|0
1639660650000|2021-12-16 13:17:30|5774.99|5774.99|5778.77|5778.77|5778.77|5778.77|5774.99|5774.99|0
1639660660000|2021-12-16 13:17:40|5778.49|5778.49|5778.49|5778.49|5778.49|5778.49|5778.49|5778.49|0
1639660670000|2021-12-16 13:17:50|5778.14|5778.14|5778.11|5778.11|5778.14|5778.14|5777.43|5777.43|0
1639660680000|2021-12-16 13:18:00|5778.86|5778.86|5778.86|5778.86|5778.86|5778.86|5778.86|5778.86|0
1639660690000|2021-12-16 13:18:10|5778.51|5778.51|5778.39|5778.39|5778.51|5778.51|5778.39|5778.39|0
1639660700000|2021-12-16 13:18:20|5779.1|5779.1|5771.23|5771.23|5779.1|5779.1|5771.23|5771.23|0
1639660710000|2021-12-16 13:18:30|5771.57|5771.57|5770.98|5770.98|5771.57|5771.57|5770.98|5770.98|0
1639660720000|2021-12-16 13:18:40|5771.1|5771.1|5771.1|5771.1|5771.1|5771.1|5771.1|5771.1|0
1639660740000|2021-12-16 13:19:00|5771.44|5771.44|5771.77|5771.77|5771.77|5771.77|5771.44|5771.44|0
1639660750000|2021-12-16 13:19:10|5774.6|5774.6|5773.89|5773.89|5774.6|5774.6|5773.89|5773.89|0
1639660780000|2021-12-16 13:19:40|5774.23|5774.23|5774.23|5774.23|5774.23|5774.23|5774.23|5774.23|0
1639660790000|2021-12-16 13:19:50|5774.57|5774.57|5774.57|5774.57|5774.57|5774.57|5774.57|5774.57|0
1639660810000|2021-12-16 13:20:10|5775.07|5775.07|5776.02|5776.02|5780.26|5780.26|5775.07|5775.07|0
1639660820000|2021-12-16 13:20:20|5775.77|5775.77|5774.36|5774.36|5775.77|5775.77|5774.36|5774.36|0
1639660830000|2021-12-16 13:20:30|5775.07|5775.07|5775.77|5775.77|5775.77|5775.77|5775.07|5775.07|0
1639660840000|2021-12-16 13:20:40|5775.07|5775.07|5775.07|5775.07|5775.07|5775.07|5775.07|5775.07|0
1639660860000|2021-12-16 13:21:00|5772.95|5772.95|5772.95|5772.95|5773.29|5773.29|5772.24|5772.24|0
1639660870000|2021-12-16 13:21:10|5773.18|5773.18|5773.18|5773.18|5773.18|5773.18|5773.18|5773.18|0
1639660890000|2021-12-16 13:21:30|5771.77|5771.77|5771.77|5771.77|5771.77|5771.77|5771.77|5771.77|0
1639660900000|2021-12-16 13:21:40|5771.27|5771.27|5771.27|5771.27|5771.27|5771.27|5771.27|5771.27|0
1639660910000|2021-12-16 13:21:50|5769.86|5769.86|5769.16|5769.16|5769.86|5769.86|5769.16|5769.16|0
1639660920000|2021-12-16 13:22:00|5769.86|5769.86|5769.86|5769.86|5769.86|5769.86|5769.86|5769.86|0
1639660960000|2021-12-16 13:22:40|5770.11|5770.11|5769.64|5769.64|5770.11|5770.11|5769.64|5769.64|0
1639661000000|2021-12-16 13:23:20|5768.23|5768.23|5767.53|5767.53|5768.23|5768.23|5766.11|5766.11|0
1639661020000|2021-12-16 13:23:40|5767.86|5767.86|5767.16|5767.16|5767.86|5767.86|5767.16|5767.16|0
1639661030000|2021-12-16 13:23:50|5767.27|5767.27|5767.52|5767.52|5767.52|5767.52|5767.27|5767.27|0
1639661040000|2021-12-16 13:24:00|5766.11|5766.11|5764.7|5764.7|5766.11|5766.11|5764.7|5764.7|0
1639661050000|2021-12-16 13:24:10|5764.42|5764.42|5764.42|5764.42|5764.42|5764.42|5764.42|5764.42|0
1639661060000|2021-12-16 13:24:20|5764.54|5764.54|5765.36|5765.36|5765.36|5765.36|5764.54|5764.54|0
1639661070000|2021-12-16 13:24:30|5765.48|5765.48|5765.48|5765.48|5765.48|5765.48|5765.48|5765.48|0
1639661080000|2021-12-16 13:24:40|5767.6|5767.6|5765.48|5765.48|5767.6|5767.6|5765.48|5765.48|0
1639661100000|2021-12-16 13:25:00|5764.8|5764.8|5764.8|5764.8|5764.8|5764.8|5764.8|5764.8|0
1639661120000|2021-12-16 13:25:20|5765.51|5765.51|5766.21|5766.21|5766.21|5766.21|5765.51|5765.51|0
1639661130000|2021-12-16 13:25:30|5765.93|5765.93|5765.23|5765.23|5765.93|5765.93|5765.23|5765.23|0
1639661150000|2021-12-16 13:25:50|5765.58|5765.58|5765.24|5765.24|5765.58|5765.58|5765.24|5765.24|0
1639661160000|2021-12-16 13:26:00|5764.53|5764.53|5764.53|5764.53|5764.53|5764.53|5764.53|5764.53|0
1639661170000|2021-12-16 13:26:10|5764.03|5764.03|5764.03|5764.03|5764.03|5764.03|5764.03|5764.03|0
1639661180000|2021-12-16 13:26:20|5763.92|5763.92|5763.57|5763.57|5763.92|5763.92|5763.57|5763.57|0
1639661190000|2021-12-16 13:26:30|5763.68|5763.68|5763.68|5763.68|5763.68|5763.68|5763.68|5763.68|0
1639661200000|2021-12-16 13:26:40|5763.57|5763.57|5763.57|5763.57|5763.57|5763.57|5763.57|5763.57|0
1639661210000|2021-12-16 13:26:50|5765.69|5765.69|5764.27|5764.27|5765.69|5765.69|5764.27|5764.27|0
1639661220000|2021-12-16 13:27:00|5763.57|5763.57|5763.57|5763.57|5763.57|5763.57|5763.57|5763.57|0
1639661280000|2021-12-16 13:28:00|5762.86|5762.86|5760.82|5760.82|5762.86|5762.86|5760.82|5760.82|0
1639661290000|2021-12-16 13:28:10|5758|5758|5756.25|5756.25|5758|5758|5756.25|5756.25|0
1639661300000|2021-12-16 13:28:20|5756.36|5756.36|5756.36|5756.36|5756.36|5756.36|5756.36|5756.36|0
1639661310000|2021-12-16 13:28:30|5755.87|5755.87|5755.87|5755.87|5755.87|5755.87|5755.87|5755.87|0
1639661320000|2021-12-16 13:28:40|5756.12|5756.12|5756.12|5756.12|5756.12|5756.12|5756.12|5756.12|0
1639661350000|2021-12-16 13:29:10|5755.41|5755.41|5754.36|5754.36|5755.41|5755.41|5754.36|5754.36|0
1639661380000|2021-12-16 13:29:40|5755.07|5755.07|5755.78|5755.78|5755.78|5755.78|5755.07|5755.07|0
1639661400000|2021-12-16 13:30:00|5755.53|5755.53|5755.57|5755.57|5757.65|5757.65|5755.53|5755.53|0
1639661410000|2021-12-16 13:30:10|5756.28|5756.28|5756.28|5756.28|5756.28|5756.28|5756.28|5756.28|0
1639661470000|2021-12-16 13:31:10|5755.78|5755.78|5755.78|5755.78|5755.78|5755.78|5755.78|5755.78|0
1639661480000|2021-12-16 13:31:20|5755.53|5755.53|5755.53|5755.53|5755.53|5755.53|5755.53|5755.53|0
1639661500000|2021-12-16 13:31:40|5756.95|5756.95|5756.95|5756.95|5756.95|5756.95|5756.95|5756.95|0
1639661520000|2021-12-16 13:32:00|5758.36|5758.36|5757.86|5757.86|5758.36|5758.36|5757.86|5757.86|0
1639661530000|2021-12-16 13:32:10|5758.57|5758.57|5757.61|5757.61|5758.57|5758.57|5757.61|5757.61|0
1639661550000|2021-12-16 13:32:30|5757.49|5757.49|5757.49|5757.49|5757.49|5757.49|5757.49|5757.49|0
1639661570000|2021-12-16 13:32:50|5757.61|5757.61|5757.61|5757.61|5757.61|5757.61|5757.61|5757.61|0
1639661580000|2021-12-16 13:33:00|5758.32|5758.32|5758.32|5758.32|5758.32|5758.32|5758.32|5758.32|0
1639661600000|2021-12-16 13:33:20|5758.07|5758.07|5758.07|5758.07|5758.07|5758.07|5758.07|5758.07|0
1639661620000|2021-12-16 13:33:40|5758.32|5758.32|5758.32|5758.32|5758.32|5758.32|5758.32|5758.32|0
1639661630000|2021-12-16 13:33:50|5756.2|5756.2|5758.32|5758.32|5758.32|5758.32|5756.2|5756.2|0
1639661650000|2021-12-16 13:34:10|5758.55|5758.55|5761.96|5761.96|5761.96|5761.96|5758.43|5758.43|0
1639661660000|2021-12-16 13:34:20|5761.72|5761.72|5761.44|5761.44|5761.72|5761.72|5761.44|5761.44|0
1639661710000|2021-12-16 13:35:10|5762.85|5762.85|5762.85|5762.85|5762.85|5762.85|5762.85|5762.85|0
1639661720000|2021-12-16 13:35:20|5762.14|5762.14|5762.14|5762.14|5762.14|5762.14|5762.14|5762.14|0
1639661730000|2021-12-16 13:35:30|5762.39|5762.39|5762.67|5762.67|5762.67|5762.67|5762.39|5762.39|0
1639661740000|2021-12-16 13:35:40|5762.42|5762.42|5762.42|5762.42|5762.42|5762.42|5761.72|5761.72|0
1639661770000|2021-12-16 13:36:10|5763.13|5763.13|5763.13|5763.13|5763.13|5763.13|5763.13|5763.13|0
1639661780000|2021-12-16 13:36:20|5762.85|5762.85|5762.35|5762.35|5762.85|5762.85|5762.35|5762.35|0
1639661800000|2021-12-16 13:36:40|5761.64|5761.64|5762.35|5762.35|5762.35|5762.35|5761.64|5761.64|0
1639661830000|2021-12-16 13:37:10|5762.69|5762.69|5762.35|5762.35|5762.69|5762.69|5762.35|5762.35|0
1639661840000|2021-12-16 13:37:20|5763.06|5763.06|5762.85|5762.85|5763.06|5763.06|5762.85|5762.85|0
1639661910000|2021-12-16 13:38:30|5763.19|5763.19|5763.19|5763.19|5763.19|5763.19|5763.19|5763.19|0
1639661940000|2021-12-16 13:39:00|5764.6|5764.6|5765.1|5765.1|5765.1|5765.1|5764.6|5764.6|0
1639661950000|2021-12-16 13:39:10|5765.44|5765.44|5767.53|5767.53|5768.23|5768.23|5765.44|5765.44|0
1639661970000|2021-12-16 13:39:30|5768.23|5768.23|5768.85|5768.85|5768.85|5768.85|5768.23|5768.23|0
1639661980000|2021-12-16 13:39:40|5769.55|5769.55|5769.55|5769.55|5769.55|5769.55|5769.55|5769.55|0
1639661990000|2021-12-16 13:39:50|5769.22|5769.22|5769.22|5769.22|5769.22|5769.22|5769.22|5769.22|0
1639662000000|2021-12-16 13:40:00|5769.55|5769.55|5770.97|5770.97|5770.97|5770.97|5769.55|5769.55|0
1639662010000|2021-12-16 13:40:10|5773.08|5773.08|5773.08|5773.08|5773.08|5773.08|5773.08|5773.08|0
1639662020000|2021-12-16 13:40:20|5773.42|5773.42|5774.17|5774.17|5774.17|5774.17|5773.42|5773.42|0
1639662040000|2021-12-16 13:40:40|5773.83|5773.83|5773.83|5773.83|5773.83|5773.83|5773.83|5773.83|0
1639662050000|2021-12-16 13:40:50|5775.24|5775.24|5775.24|5775.24|5775.24|5775.24|5774.54|5774.54|0
1639662060000|2021-12-16 13:41:00|5775.58|5775.58|5775.58|5775.58|5775.58|5775.58|5775.58|5775.58|0
1639662090000|2021-12-16 13:41:30|5776.99|5776.99|5776.99|5776.99|5776.99|5776.99|5776.99|5776.99|0
1639662110000|2021-12-16 13:41:50|5777.11|5777.11|5777.82|5777.82|5777.82|5777.82|5777.11|5777.11|0
1639662120000|2021-12-16 13:42:00|5777.7|5777.7|5777.7|5777.7|5777.7|5777.7|5777.7|5777.7|0
1639662140000|2021-12-16 13:42:20|5776.99|5776.99|5776.99|5776.99|5776.99|5776.99|5776.99|5776.99|0
1639662190000|2021-12-16 13:43:10|5777.7|5777.7|5775.58|5775.58|5777.7|5777.7|5775.58|5775.58|0
1639662200000|2021-12-16 13:43:20|5774.88|5774.88|5774.88|5774.88|5774.88|5774.88|5774.88|5774.88|0
1639662210000|2021-12-16 13:43:30|5774.54|5774.54|5774.54|5774.54|5774.54|5774.54|5774.54|5774.54|0
1639662240000|2021-12-16 13:44:00|5775|5775|5775.25|5775.25|5775.25|5775.25|5775|5775|0
1639662250000|2021-12-16 13:44:10|5776.21|5776.21|5775.84|5775.84|5776.91|5776.91|5775.5|5775.5|0
1639662260000|2021-12-16 13:44:20|5775.5|5775.5|5776.21|5776.21|5776.21|5776.21|5775.5|5775.5|0
1639662270000|2021-12-16 13:44:30|5776.91|5776.91|5776.91|5776.91|5776.91|5776.91|5776.91|5776.91|0
1639662280000|2021-12-16 13:44:40|5777.62|5777.62|5777.85|5777.85|5777.85|5777.85|5777.62|5777.62|0
1639662290000|2021-12-16 13:44:50|5777.51|5777.51|5777.98|5777.98|5777.98|5777.98|5777.51|5777.51|0
1639662320000|2021-12-16 13:45:20|5780.1|5780.1|5779.14|5779.14|5780.1|5780.1|5779.14|5779.14|0
1639662340000|2021-12-16 13:45:40|5778.81|5778.81|5778.81|5778.81|5778.81|5778.81|5778.81|5778.81|0
1639662350000|2021-12-16 13:45:50|5778.1|5778.1|5771.51|5771.51|5778.1|5778.1|5771.51|5771.51|0
1639662360000|2021-12-16 13:46:00|5771.17|5771.17|5772.31|5772.31|5772.59|5772.59|5771.17|5771.17|0
1639662390000|2021-12-16 13:46:30|5770.19|5770.19|5771.6|5771.6|5771.6|5771.6|5770.19|5770.19|0
1639662400000|2021-12-16 13:46:40|5771.35|5771.35|5772.76|5772.76|5772.76|5772.76|5771.35|5771.35|0
1639662430000|2021-12-16 13:47:10|5773.47|5773.47|5773.47|5773.47|5773.47|5773.47|5773.13|5773.13|0
1639662440000|2021-12-16 13:47:20|5774.88|5774.88|5775.59|5775.59|5775.59|5775.59|5774.88|5774.88|0
1639662450000|2021-12-16 13:47:30|5775.84|5775.84|5775.84|5775.84|5775.84|5775.84|5775.84|5775.84|0
1639662460000|2021-12-16 13:47:40|5773.75|5773.75|5775.16|5775.16|5775.86|5775.86|5773.75|5773.75|0
1639662500000|2021-12-16 13:48:20|5775.84|5775.84|5776.54|5776.54|5776.54|5776.54|5775.84|5775.84|0
1639662540000|2021-12-16 13:49:00|5775.13|5775.13|5775.13|5775.13|5775.13|5775.13|5775.13|5775.13|0
1639662560000|2021-12-16 13:49:20|5775.38|5775.38|5775.38|5775.38|5775.38|5775.38|5775.38|5775.38|0
1639662600000|2021-12-16 13:50:00|5775.63|5775.63|5775.63|5775.63|5775.63|5775.63|5775.63|5775.63|0
1639662620000|2021-12-16 13:50:20|5777.04|5777.04|5776.33|5776.33|5777.04|5777.04|5776.33|5776.33|0
1639662630000|2021-12-16 13:50:30|5775.63|5775.63|5775.63|5775.63|5775.63|5775.63|5775.63|5775.63|0
1639662640000|2021-12-16 13:50:40|5776.33|5776.33|5777.04|5777.04|5777.04|5777.04|5776.33|5776.33|0
1639662650000|2021-12-16 13:50:50|5776.33|5776.33|5776.33|5776.33|5776.33|5776.33|5776.33|5776.33|0
1639662680000|2021-12-16 13:51:20|5777.04|5777.04|5777.04|5777.04|5777.04|5777.04|5777.04|5777.04|0
1639662700000|2021-12-16 13:51:40|5776.33|5776.33|5776.33|5776.33|5776.33|5776.33|5776.33|5776.33|0
1639662710000|2021-12-16 13:51:50|5777.04|5777.04|5777.04|5777.04|5777.04|5777.04|5777.04|5777.04|0
1639662720000|2021-12-16 13:52:00|5777.75|5777.75|5779.16|5779.16|5779.16|5779.16|5777.75|5777.75|0
1639662730000|2021-12-16 13:52:10|5779.04|5779.04|5779.27|5779.27|5779.27|5779.27|5779.04|5779.04|0
1639662750000|2021-12-16 13:52:30|5779.55|5779.55|5779.55|5779.55|5779.55|5779.55|5779.55|5779.55|0
1639662760000|2021-12-16 13:52:40|5781.67|5781.67|5780.97|5780.97|5781.67|5781.67|5780.97|5780.97|0
1639662770000|2021-12-16 13:52:50|5780.63|5780.63|5780.63|5780.63|5780.63|5780.63|5780.63|5780.63|0
1639662790000|2021-12-16 13:53:10|5780.13|5780.13|5780.13|5780.13|5780.13|5780.13|5780.13|5780.13|0
1639662820000|2021-12-16 13:53:40|5778.72|5778.72|5778.72|5778.72|5778.72|5778.72|5778.72|5778.72|0
1639662830000|2021-12-16 13:53:50|5780.13|5780.13|5778.72|5778.72|5780.13|5780.13|5778.72|5778.72|0
1639662860000|2021-12-16 13:54:20|5779.42|5779.42|5779.42|5779.42|5779.42|5779.42|5779.42|5779.42|0
1639662870000|2021-12-16 13:54:30|5778.01|5778.01|5778.01|5778.01|5778.01|5778.01|5778.01|5778.01|0
1639662900000|2021-12-16 13:55:00|5777.67|5777.67|5775.04|5775.04|5777.67|5777.67|5775.04|5775.04|0
1639662910000|2021-12-16 13:55:10|5775.16|5775.16|5775.16|5775.16|5775.16|5775.16|5775.16|5775.16|0
1639662920000|2021-12-16 13:55:20|5775.41|5775.41|5776.11|5776.11|5776.11|5776.11|5775.41|5775.41|0
1639662930000|2021-12-16 13:55:30|5776.39|5776.39|5776.73|5776.73|5776.73|5776.73|5776.39|5776.39|0
1639662940000|2021-12-16 13:55:40|5777.44|5777.44|5777.44|5777.44|5777.44|5777.44|5777.44|5777.44|0
1639662970000|2021-12-16 13:56:10|5778.14|5778.14|5778.14|5778.14|5778.14|5778.14|5778.14|5778.14|0
1639662990000|2021-12-16 13:56:30|5778.26|5778.26|5778.26|5778.26|5778.26|5778.26|5778.26|5778.26|0
1639663000000|2021-12-16 13:56:40|5778.6|5778.6|5778.6|5778.6|5778.88|5778.88|5778.6|5778.6|0
1639663010000|2021-12-16 13:56:50|5778.35|5778.35|5776.05|5776.05|5778.35|5778.35|5774.41|5774.41|0
1639663020000|2021-12-16 13:57:00|5776.76|5776.76|5777.01|5777.01|5777.01|5777.01|5776.76|5776.76|0
1639663050000|2021-12-16 13:57:30|5778.42|5778.42|5779.13|5779.13|5779.13|5779.13|5778.42|5778.42|0
1639663060000|2021-12-16 13:57:40|5779.38|5779.38|5779.38|5779.38|5779.38|5779.38|5779.38|5779.38|0
1639663080000|2021-12-16 13:58:00|5779.87|5779.87|5779.87|5779.87|5779.87|5779.87|5779.87|5779.87|0
1639663090000|2021-12-16 13:58:10|5779.62|5779.62|5780.3|5780.3|5780.3|5780.3|5779.62|5779.62|0
1639663100000|2021-12-16 13:58:20|5781.71|5781.71|5782.42|5782.42|5782.42|5782.42|5781.71|5781.71|0
1639663110000|2021-12-16 13:58:30|5782.67|5782.67|5783.35|5783.35|5783.35|5783.35|5782.67|5782.67|0
1639663120000|2021-12-16 13:58:40|5784.05|5784.05|5784.05|5784.05|5784.05|5784.05|5784.05|5784.05|0
1639663130000|2021-12-16 13:58:50|5784.52|5784.52|5784.52|5784.52|5784.52|5784.52|5784.52|5784.52|0
1639663140000|2021-12-16 13:59:00|5785.23|5785.23|5786.64|5786.64|5786.64|5786.64|5785.23|5785.23|0
1639663150000|2021-12-16 13:59:10|5786.92|5786.92|5786.92|5786.92|5786.92|5786.92|5786.92|5786.92|0
1639663160000|2021-12-16 13:59:20|5786.21|5786.21|5786.21|5786.21|5786.21|5786.21|5785.5|5785.5|0
1639663170000|2021-12-16 13:59:30|5786.09|5786.09|5785.3|5785.3|5786.09|5786.09|5785.3|5785.3|0
1639663180000|2021-12-16 13:59:40|5786.01|5786.01|5786.01|5786.01|5786.01|5786.01|5786.01|5786.01|0
1639663190000|2021-12-16 13:59:50|5787.42|5787.42|5787.08|5787.08|5787.42|5787.42|5787.08|5787.08|0
1639663200000|2021-12-16 14:00:00|5786.84|5786.84|5784.26|5784.26|5786.84|5786.84|5782.85|5782.85|0
1639663210000|2021-12-16 14:00:10|5782.85|5782.85|5783.34|5783.34|5785.07|5785.07|5782.85|5782.85|0
1639663220000|2021-12-16 14:00:20|5783.11|5783.11|5786.11|5786.11|5787.77|5787.77|5782.86|5782.86|0
1639663230000|2021-12-16 14:00:30|5786.36|5786.36|5786.36|5786.36|5786.36|5786.36|5786.36|5786.36|0
1639663240000|2021-12-16 14:00:40|5787.06|5787.06|5786.36|5786.36|5787.06|5787.06|5786.36|5786.36|0
1639663260000|2021-12-16 14:01:00|5787.06|5787.06|5787.06|5787.06|5787.06|5787.06|5787.06|5787.06|0
1639663300000|2021-12-16 14:01:40|5787.77|5787.77|5787.77|5787.77|5787.77|5787.77|5787.77|5787.77|0
1639663310000|2021-12-16 14:01:50|5789.89|5789.89|5789.89|5789.89|5789.89|5789.89|5789.89|5789.89|0
1639663370000|2021-12-16 14:02:50|5790.22|5790.22|5788.46|5788.46|5790.22|5790.22|5788.46|5788.46|0
1639663380000|2021-12-16 14:03:00|5788.21|5788.21|5785.85|5785.85|5788.21|5788.21|5785.85|5785.85|0
1639663390000|2021-12-16 14:03:10|5786.55|5786.55|5782.68|5782.68|5786.55|5786.55|5782.68|5782.68|0
1639663400000|2021-12-16 14:03:20|5783.39|5783.39|5783.39|5783.39|5783.39|5783.39|5783.39|5783.39|0
1639663410000|2021-12-16 14:03:30|5782.68|5782.68|5782.68|5782.68|5782.68|5782.68|5782.68|5782.68|0
1639663420000|2021-12-16 14:03:40|5781.98|5781.98|5782.68|5782.68|5782.68|5782.68|5781.98|5781.98|0
1639663460000|2021-12-16 14:04:20|5784.1|5784.1|5784.1|5784.1|5784.1|5784.1|5784.1|5784.1|0
1639663500000|2021-12-16 14:05:00|5783.6|5783.6|5783.6|5783.6|5783.6|5783.6|5783.6|5783.6|0
1639663560000|2021-12-16 14:06:00|5783.26|5783.26|5783.26|5783.26|5783.26|5783.26|5783.26|5783.26|0
1639663580000|2021-12-16 14:06:20|5782.92|5782.92|5782.92|5782.92|5782.92|5782.92|5782.92|5782.92|0
1639663600000|2021-12-16 14:06:40|5783.27|5783.27|5783.27|5783.27|5783.27|5783.27|5783.27|5783.27|0
1639663620000|2021-12-16 14:07:00|5783.52|5783.52|5783.98|5783.98|5783.98|5783.98|5783.27|5783.27|0
1639663630000|2021-12-16 14:07:10|5784.68|5784.68|5784.68|5784.68|5784.68|5784.68|5784.68|5784.68|0
1639663690000|2021-12-16 14:08:10|5785.39|5785.39|5785.64|5785.64|5785.64|5785.64|5785.39|5785.39|0
1639663700000|2021-12-16 14:08:20|5786.32|5786.32|5789.64|5789.64|5789.64|5789.64|5786.32|5786.32|0
1639663710000|2021-12-16 14:08:30|5790.34|5790.34|5790.34|5790.34|5790.34|5790.34|5790.34|5790.34|0
1639663730000|2021-12-16 14:08:50|5790.62|5790.62|5790.62|5790.62|5790.62|5790.62|5790.62|5790.62|0
1639663740000|2021-12-16 14:09:00|5790.96|5790.96|5793.83|5793.83|5793.83|5793.83|5790.96|5790.96|0
1639663750000|2021-12-16 14:09:10|5795.24|5795.24|5795.24|5795.24|5795.24|5795.24|5795.24|5795.24|0
1639663770000|2021-12-16 14:09:30|5797.36|5797.36|5797.4|5797.4|5797.4|5797.4|5796.65|5796.65|0
1639663780000|2021-12-16 14:09:40|5797.15|5797.15|5796.65|5796.65|5797.15|5797.15|5796.65|5796.65|0
1639663800000|2021-12-16 14:10:00|5795.24|5795.24|5795.24|5795.24|5795.24|5795.24|5794.53|5794.53|0
1639663810000|2021-12-16 14:10:10|5795.94|5795.94|5797.01|5797.01|5797.01|5797.01|5795.71|5795.71|0
1639663840000|2021-12-16 14:10:40|5796.3|5796.3|5796.3|5796.3|5796.3|5796.3|5796.3|5796.3|0
1639663850000|2021-12-16 14:10:50|5795.59|5795.59|5795.59|5795.59|5796.3|5796.3|5795.59|5795.59|0
1639663860000|2021-12-16 14:11:00|5794.89|5794.89|5794.55|5794.55|5794.89|5794.89|5794.55|5794.55|0
1639663880000|2021-12-16 14:11:20|5795.96|5795.96|5796.67|5796.67|5796.67|5796.67|5795.96|5795.96|0
1639663890000|2021-12-16 14:11:30|5796.78|5796.78|5796.78|5796.78|5796.78|5796.78|5796.78|5796.78|0
1639663900000|2021-12-16 14:11:40|5797.03|5797.03|5797.53|5797.53|5797.53|5797.53|5797.03|5797.03|0
1639663910000|2021-12-16 14:11:50|5797.65|5797.65|5797.65|5797.65|5797.65|5797.65|5797.65|5797.65|0
1639663920000|2021-12-16 14:12:00|5798.32|5798.32|5802.19|5802.19|5802.19|5802.19|5798.32|5798.32|0
1639663930000|2021-12-16 14:12:10|5802.53|5802.53|5802.53|5802.53|5802.53|5802.53|5802.53|5802.53|0
1639663940000|2021-12-16 14:12:20|5802.42|5802.42|5801.71|5801.71|5802.42|5802.42|5801|5801|0
1639663950000|2021-12-16 14:12:30|5802.42|5802.42|5803.12|5803.12|5803.12|5803.12|5802.42|5802.42|0
1639663970000|2021-12-16 14:12:50|5804.53|5804.53|5805.28|5805.28|5805.28|5805.28|5804.53|5804.53|0
1639663990000|2021-12-16 14:13:10|5805.99|5805.99|5805.99|5805.99|5805.99|5805.99|5805.99|5805.99|0
1639664030000|2021-12-16 14:13:50|5806.1|5806.1|5806.1|5806.1|5806.1|5806.1|5806.1|5806.1|0
1639664040000|2021-12-16 14:14:00|5805.6|5805.6|5805.6|5805.6|5805.6|5805.6|5805.6|5805.6|0
1639664050000|2021-12-16 14:14:10|5804.19|5804.19|5803.49|5803.49|5804.19|5804.19|5803.49|5803.49|0
1639664060000|2021-12-16 14:14:20|5802.78|5802.78|5803.25|5803.25|5804.9|5804.9|5802.78|5802.78|0
1639664080000|2021-12-16 14:14:40|5802.55|5802.55|5801.14|5801.14|5802.55|5802.55|5801.14|5801.14|0
1639664090000|2021-12-16 14:14:50|5802.55|5802.55|5802.55|5802.55|5802.55|5802.55|5802.55|5802.55|0
1639664100000|2021-12-16 14:15:00|5801.84|5801.84|5799.62|5799.62|5801.84|5801.84|5799.62|5799.62|0
1639664110000|2021-12-16 14:15:10|5798.92|5798.92|5798.21|5798.21|5798.92|5798.92|5798.21|5798.21|0
1639664120000|2021-12-16 14:15:20|5797.87|5797.87|5797.16|5797.16|5797.87|5797.87|5797.16|5797.16|0
1639664130000|2021-12-16 14:15:30|5796.46|5796.46|5796.46|5796.46|5796.46|5796.46|5796.46|5796.46|0
1639664140000|2021-12-16 14:15:40|5795.05|5795.05|5795.05|5795.05|5795.05|5795.05|5795.05|5795.05|0
1639664150000|2021-12-16 14:15:50|5794.34|5794.34|5793.63|5793.63|5794.34|5794.34|5793.63|5793.63|0
1639664190000|2021-12-16 14:16:30|5793.52|5793.52|5793.52|5793.52|5793.52|5793.52|5793.52|5793.52|0
1639664210000|2021-12-16 14:16:50|5795.64|5795.64|5795.64|5795.64|5795.64|5795.64|5795.64|5795.64|0
1639664220000|2021-12-16 14:17:00|5794.89|5794.89|5795.6|5795.6|5795.6|5795.6|5794.89|5794.89|0
1639664250000|2021-12-16 14:17:30|5796.3|5796.3|5797.01|5797.01|5797.01|5797.01|5796.3|5796.3|0
1639664260000|2021-12-16 14:17:40|5796.3|5796.3|5797.01|5797.01|5797.01|5797.01|5796.3|5796.3|0
1639664280000|2021-12-16 14:18:00|5796.3|5796.3|5796.3|5796.3|5796.3|5796.3|5796.3|5796.3|0
1639664290000|2021-12-16 14:18:10|5797.01|5797.01|5796.67|5796.67|5797.01|5797.01|5796.67|5796.67|0
1639664340000|2021-12-16 14:19:00|5795.96|5795.96|5794.55|5794.55|5795.96|5795.96|5794.55|5794.55|0
1639664350000|2021-12-16 14:19:10|5793.84|5793.84|5793.84|5793.84|5793.84|5793.84|5793.84|5793.84|0
1639664360000|2021-12-16 14:19:20|5794.55|5794.55|5794.55|5794.55|5794.55|5794.55|5794.55|5794.55|0
1639664370000|2021-12-16 14:19:30|5795.96|5795.96|5795.96|5795.96|5795.96|5795.96|5795.96|5795.96|0
1639664380000|2021-12-16 14:19:40|5797.37|5797.37|5798.15|5798.15|5798.15|5798.15|5797.37|5797.37|0
1639664390000|2021-12-16 14:19:50|5798.27|5798.27|5798.38|5798.38|5798.38|5798.38|5798.27|5798.27|0
1639664400000|2021-12-16 14:20:00|5799.8|5799.8|5799.8|5799.8|5799.8|5799.8|5799.8|5799.8|0
1639664410000|2021-12-16 14:20:10|5799.43|5799.43|5798.72|5798.72|5799.43|5799.43|5798.72|5798.72|0
1639664440000|2021-12-16 14:20:40|5799.06|5799.06|5799.06|5799.06|5799.06|5799.06|5799.06|5799.06|0
1639664450000|2021-12-16 14:20:50|5801.18|5801.18|5802.63|5802.63|5802.63|5802.63|5801.18|5801.18|0
1639664460000|2021-12-16 14:21:00|5803.34|5803.34|5803.68|5803.68|5803.68|5803.68|5803.34|5803.34|0
1639664470000|2021-12-16 14:21:10|5803.8|5803.8|5803.8|5803.8|5804.5|5804.5|5803.8|5803.8|0
1639664480000|2021-12-16 14:21:20|5805.21|5805.21|5805.21|5805.21|5805.21|5805.21|5805.21|5805.21|0
1639664500000|2021-12-16 14:21:40|5805.32|5805.32|5807.34|5807.34|5807.68|5807.68|5805.32|5805.32|0
1639664530000|2021-12-16 14:22:10|5806.63|5806.63|5807.22|5807.22|5807.34|5807.34|5806.63|5806.63|0
1639664540000|2021-12-16 14:22:20|5807.93|5807.93|5808.63|5808.63|5808.63|5808.63|5807.93|5807.93|0
1639664550000|2021-12-16 14:22:30|5808.52|5808.52|5808.52|5808.52|5808.52|5808.52|5808.52|5808.52|0
1639664570000|2021-12-16 14:22:50|5808.63|5808.63|5808.63|5808.63|5808.63|5808.63|5808.63|5808.63|0
1639664600000|2021-12-16 14:23:20|5807.93|5807.93|5807.93|5807.93|5807.93|5807.93|5807.93|5807.93|0
1639664610000|2021-12-16 14:23:30|5808.63|5808.63|5810.04|5810.04|5810.04|5810.04|5808.63|5808.63|0
1639664620000|2021-12-16 14:23:40|5810.75|5810.75|5810.75|5810.75|5810.75|5810.75|5810.75|5810.75|0
1639664640000|2021-12-16 14:24:00|5810.41|5810.41|5810.41|5810.41|5810.41|5810.41|5810.41|5810.41|0
1639664660000|2021-12-16 14:24:20|5811.12|5811.12|5811.12|5811.12|5811.12|5811.12|5811.12|5811.12|0
1639664670000|2021-12-16 14:24:30|5811|5811|5816.52|5816.52|5816.52|5816.52|5811|5811|0
1639664680000|2021-12-16 14:24:40|5816.86|5816.86|5816.86|5816.86|5816.86|5816.86|5816.86|5816.86|0
1639664700000|2021-12-16 14:25:00|5817.14|5817.14|5817.14|5817.14|5817.14|5817.14|5817.14|5817.14|0
1639664710000|2021-12-16 14:25:10|5815.73|5815.73|5813.4|5813.4|5815.73|5815.73|5812.9|5812.9|0
1639664720000|2021-12-16 14:25:20|5812.7|5812.7|5812.46|5812.46|5812.7|5812.7|5812.21|5812.21|0
1639664730000|2021-12-16 14:25:30|5812.58|5812.58|5812.58|5812.58|5812.58|5812.58|5812.58|5812.58|0
1639664740000|2021-12-16 14:25:40|5812.24|5812.24|5812.24|5812.24|5812.24|5812.24|5812.24|5812.24|0
1639664760000|2021-12-16 14:26:00|5812.95|5812.95|5813.65|5813.65|5813.65|5813.65|5812.95|5812.95|0
1639664780000|2021-12-16 14:26:20|5813.93|5813.93|5813.93|5813.93|5814.64|5814.64|5813.93|5813.93|0
1639664790000|2021-12-16 14:26:30|5813.22|5813.22|5812.52|5812.52|5813.22|5813.22|5812.52|5812.52|0
1639664830000|2021-12-16 14:27:10|5810.4|5810.4|5810.4|5810.4|5810.4|5810.4|5810.4|5810.4|0
1639664840000|2021-12-16 14:27:20|5810.52|5810.52|5809.81|5809.81|5810.52|5810.52|5809.81|5809.81|0
1639664850000|2021-12-16 14:27:30|5808.4|5808.4|5806.99|5806.99|5808.4|5808.4|5806.99|5806.99|0
1639664860000|2021-12-16 14:27:40|5807.69|5807.69|5807.69|5807.69|5807.69|5807.69|5807.69|5807.69|0
1639664870000|2021-12-16 14:27:50|5807.94|5807.94|5807.94|5807.94|5807.94|5807.94|5807.94|5807.94|0
1639664900000|2021-12-16 14:28:20|5808.19|5808.19|5807.94|5807.94|5808.19|5808.19|5807.94|5807.94|0
1639664920000|2021-12-16 14:28:40|5805.82|5805.82|5805.24|5805.24|5805.82|5805.82|5805.24|5805.24|0
1639664940000|2021-12-16 14:29:00|5804.96|5804.96|5804.18|5804.18|5804.96|5804.96|5804.18|5804.18|0
1639664950000|2021-12-16 14:29:10|5803.84|5803.84|5803.84|5803.84|5803.84|5803.84|5803.84|5803.84|0
1639664960000|2021-12-16 14:29:20|5804.09|5804.09|5804.59|5804.59|5804.59|5804.59|5804.09|5804.09|0
1639664970000|2021-12-16 14:29:30|5805.3|5805.3|5805.3|5805.3|5805.3|5805.3|5805.3|5805.3|0
1639664980000|2021-12-16 14:29:40|5804.59|5804.59|5804.59|5804.59|5804.59|5804.59|5804.59|5804.59|0
1639664990000|2021-12-16 14:29:50|5805.3|5805.3|5804.59|5804.59|5805.3|5805.3|5804.59|5804.59|0
1639665000000|2021-12-16 14:30:00|5805.3|5805.3|5805.41|5805.41|5806.12|5806.12|5805.07|5805.07|0
1639665010000|2021-12-16 14:30:10|5806.12|5806.12|5806.12|5806.12|5806.12|5806.12|5806.12|5806.12|0
1639665020000|2021-12-16 14:30:20|5806.82|5806.82|5807.53|5807.53|5808.24|5808.24|5806.82|5806.82|0
1639665030000|2021-12-16 14:30:30|5807.87|5807.87|5807.53|5807.53|5807.87|5807.87|5807.53|5807.53|0
1639665040000|2021-12-16 14:30:40|5807.76|5807.76|5807.76|5807.76|5807.76|5807.76|5807.76|5807.76|0
1639665050000|2021-12-16 14:30:50|5807.88|5807.88|5807.65|5807.65|5807.88|5807.88|5807.65|5807.65|0
1639665060000|2021-12-16 14:31:00|5807.4|5807.4|5804.89|5804.89|5807.4|5807.4|5804.18|5804.18|0
1639665070000|2021-12-16 14:31:10|5805.59|5805.59|5805|5805|5805.59|5805.59|5804.89|5804.89|0
1639665080000|2021-12-16 14:31:20|5804.89|5804.89|5804.89|5804.89|5804.89|5804.89|5804.89|5804.89|0
1639665090000|2021-12-16 14:31:30|5805.13|5805.13|5807.5|5807.5|5807.5|5807.5|5805.13|5805.13|0
1639665100000|2021-12-16 14:31:40|5808.21|5808.21|5808.71|5808.71|5808.73|5808.73|5808.03|5808.03|0
1639665110000|2021-12-16 14:31:50|5808.47|5808.47|5808.47|5808.47|5808.47|5808.47|5808.47|5808.47|0
1639665120000|2021-12-16 14:32:00|5809.18|5809.18|5809.18|5809.18|5809.18|5809.18|5809.18|5809.18|0
1639665130000|2021-12-16 14:32:10|5810.59|5810.59|5810.35|5810.35|5810.59|5810.59|5809.88|5809.88|0
1639665140000|2021-12-16 14:32:20|5811.76|5811.76|5812.47|5812.47|5812.47|5812.47|5811.76|5811.76|0
1639665160000|2021-12-16 14:32:40|5813.18|5813.18|5812.94|5812.94|5813.18|5813.18|5812.94|5812.94|0
1639665180000|2021-12-16 14:33:00|5813.19|5813.19|5814.53|5814.53|5814.53|5814.53|5813.19|5813.19|0
1639665190000|2021-12-16 14:33:10|5816.64|5816.64|5816.64|5816.64|5816.64|5816.64|5816.64|5816.64|0
1639665200000|2021-12-16 14:33:20|5818.06|5818.06|5819.73|5819.73|5820.16|5820.16|5818.06|5818.06|0
1639665210000|2021-12-16 14:33:30|5819.38|5819.38|5819.75|5819.75|5819.99|5819.99|5819.38|5819.38|0
1639665220000|2021-12-16 14:33:40|5820.45|5820.45|5822.57|5822.57|5822.57|5822.57|5820.45|5820.45|0
1639665230000|2021-12-16 14:33:50|5821.16|5821.16|5821.16|5821.16|5821.16|5821.16|5821.16|5821.16|0
1639665250000|2021-12-16 14:34:10|5821.41|5821.41|5823.53|5823.53|5824.24|5824.24|5821.41|5821.41|0
1639665260000|2021-12-16 14:34:20|5823.81|5823.81|5821.7|5821.7|5823.81|5823.81|5821.7|5821.7|0
1639665270000|2021-12-16 14:34:30|5822.03|5822.03|5822.27|5822.27|5822.27|5822.27|5822.03|5822.03|0
1639665280000|2021-12-16 14:34:40|5821.99|5821.99|5821.52|5821.52|5821.99|5821.99|5819.99|5819.99|0
1639665290000|2021-12-16 14:34:50|5822.22|5822.22|5823.97|5823.97|5823.97|5823.97|5822.22|5822.22|0
1639665300000|2021-12-16 14:35:00|5824.31|5824.31|5823.09|5823.09|5825.21|5825.21|5823.09|5823.09|0
1639665310000|2021-12-16 14:35:10|5822.38|5822.38|5821.06|5821.06|5822.38|5822.38|5821.06|5821.06|0
1639665330000|2021-12-16 14:35:30|5821.4|5821.4|5821.4|5821.4|5821.4|5821.4|5821.4|5821.4|0
1639665340000|2021-12-16 14:35:40|5819.65|5819.65|5821.43|5821.43|5821.43|5821.43|5818.49|5818.49|0
1639665350000|2021-12-16 14:35:50|5822.84|5822.84|5822.96|5822.96|5822.96|5822.96|5822.84|5822.84|0
1639665360000|2021-12-16 14:36:00|5822.71|5822.71|5822.71|5822.71|5822.71|5822.71|5822.71|5822.71|0
1639665370000|2021-12-16 14:36:10|5822.96|5822.96|5822.96|5822.96|5822.96|5822.96|5822.96|5822.96|0
1639665380000|2021-12-16 14:36:20|5823.42|5823.42|5823.42|5823.42|5823.42|5823.42|5823.42|5823.42|0
1639665410000|2021-12-16 14:36:50|5823.18|5823.18|5823.18|5823.18|5823.18|5823.18|5823.18|5823.18|0
1639665420000|2021-12-16 14:37:00|5821.77|5821.77|5823.18|5823.18|5823.18|5823.18|5821.77|5821.77|0
1639665430000|2021-12-16 14:37:10|5823.89|5823.89|5823.18|5823.18|5823.89|5823.89|5823.18|5823.18|0
1639665440000|2021-12-16 14:37:20|5823.89|5823.89|5824.87|5824.87|5824.87|5824.87|5823.89|5823.89|0
1639665460000|2021-12-16 14:37:40|5826.28|5826.28|5825.58|5825.58|5826.28|5826.28|5825.58|5825.58|0
1639665490000|2021-12-16 14:38:10|5824.87|5824.87|5825.62|5825.62|5825.62|5825.62|5824.87|5824.87|0
1639665500000|2021-12-16 14:38:20|5825.9|5825.9|5827.77|5827.77|5827.77|5827.77|5825.65|5825.65|0
1639665510000|2021-12-16 14:38:30|5825.65|5825.65|5825.65|5825.65|5825.65|5825.65|5824.94|5824.94|0
1639665520000|2021-12-16 14:38:40|5826.36|5826.36|5826.59|5826.59|5827.06|5827.06|5826.36|5826.36|0
1639665530000|2021-12-16 14:38:50|5827.29|5827.29|5828.71|5828.71|5828.71|5828.71|5827.29|5827.29|0
1639665540000|2021-12-16 14:39:00|5830.4|5830.4|5830.99|5830.99|5830.99|5830.99|5830.4|5830.4|0
1639665550000|2021-12-16 14:39:10|5830.28|5830.28|5830.63|5830.63|5830.63|5830.63|5830.28|5830.28|0
1639665560000|2021-12-16 14:39:20|5831.34|5831.34|5830.29|5830.29|5831.34|5831.34|5830.29|5830.29|0
1639665570000|2021-12-16 14:39:30|5831.71|5831.71|5830.16|5830.16|5831.71|5831.71|5830.16|5830.16|0
1639665590000|2021-12-16 14:39:50|5830.28|5830.28|5830.28|5830.28|5830.28|5830.28|5830.28|5830.28|0
1639665600000|2021-12-16 14:40:00|5830.16|5830.16|5830.16|5830.16|5830.16|5830.16|5830.16|5830.16|0
1639665610000|2021-12-16 14:40:10|5830.44|5830.44|5830.44|5830.44|5830.44|5830.44|5830.44|5830.44|0
1639665620000|2021-12-16 14:40:20|5830.56|5830.56|5829.61|5829.61|5830.56|5830.56|5829.61|5829.61|0
1639665630000|2021-12-16 14:40:30|5829.33|5829.33|5826.71|5826.71|5830.03|5830.03|5826.71|5826.71|0
1639665640000|2021-12-16 14:40:40|5826.03|5826.03|5826.37|5826.37|5826.37|5826.37|5826.03|5826.03|0
1639665650000|2021-12-16 14:40:50|5825.67|5825.67|5824.96|5824.96|5825.67|5825.67|5824.96|5824.96|0
1639665670000|2021-12-16 14:41:10|5824.25|5824.25|5824.25|5824.25|5824.25|5824.25|5824.25|5824.25|0
1639665680000|2021-12-16 14:41:20|5822.84|5822.84|5822.61|5822.61|5822.84|5822.84|5822.61|5822.61|0
1639665690000|2021-12-16 14:41:30|5823.31|5823.31|5823.31|5823.31|5823.31|5823.31|5823.31|5823.31|0
1639665700000|2021-12-16 14:41:40|5824.02|5824.02|5824.73|5824.73|5824.73|5824.73|5824.02|5824.02|0
1639665710000|2021-12-16 14:41:50|5824.48|5824.48|5824.48|5824.48|5824.48|5824.48|5824.48|5824.48|0
1639665730000|2021-12-16 14:42:10|5825.89|5825.89|5825.89|5825.89|5825.89|5825.89|5825.89|5825.89|0
1639665740000|2021-12-16 14:42:20|5826.23|5826.23|5826.01|5826.01|5826.23|5826.23|5825.89|5825.89|0
1639665750000|2021-12-16 14:42:30|5826.71|5826.71|5827.21|5827.21|5827.21|5827.21|5826.71|5826.71|0
1639665760000|2021-12-16 14:42:40|5827.44|5827.44|5830.09|5830.09|5830.09|5830.09|5827.44|5827.44|0
1639665790000|2021-12-16 14:43:10|5830.77|5830.77|5830.77|5830.77|5830.77|5830.77|5830.77|5830.77|0
1639665800000|2021-12-16 14:43:20|5832.18|5832.18|5831.47|5831.47|5832.18|5832.18|5831.47|5831.47|0
1639665810000|2021-12-16 14:43:30|5831.71|5831.71|5831|5831|5831.71|5831.71|5831|5831|0
1639665830000|2021-12-16 14:43:50|5831.71|5831.71|5832.41|5832.41|5833.12|5833.12|5831.71|5831.71|0
1639665840000|2021-12-16 14:44:00|5832.18|5832.18|5831.47|5831.47|5832.18|5832.18|5831.47|5831.47|0
1639665850000|2021-12-16 14:44:10|5831.36|5831.36|5831.36|5831.36|5831.36|5831.36|5830.65|5830.65|0
1639665890000|2021-12-16 14:44:50|5832.77|5832.77|5834.18|5834.18|5834.18|5834.18|5832.77|5832.77|0
1639665900000|2021-12-16 14:45:00|5834.43|5834.43|5834.43|5834.43|5834.43|5834.43|5834.43|5834.43|0
1639665920000|2021-12-16 14:45:20|5835.84|5835.84|5836.09|5836.09|5836.09|5836.09|5835.13|5835.13|0
1639665930000|2021-12-16 14:45:30|5835.38|5835.38|5833.75|5833.75|5835.38|5835.38|5833.75|5833.75|0
1639665940000|2021-12-16 14:45:40|5833.04|5833.04|5834.46|5834.46|5834.46|5834.46|5833.04|5833.04|0
1639665950000|2021-12-16 14:45:50|5833.75|5833.75|5831.93|5831.93|5833.75|5833.75|5831.93|5831.93|0
1639665960000|2021-12-16 14:46:00|5829.81|5829.81|5828.39|5828.39|5829.81|5829.81|5828.39|5828.39|0
1639665980000|2021-12-16 14:46:20|5828.11|5828.11|5828.11|5828.11|5828.11|5828.11|5828.11|5828.11|0
1639665990000|2021-12-16 14:46:30|5828.36|5828.36|5828.36|5828.36|5828.36|5828.36|5828.36|5828.36|0
1639666000000|2021-12-16 14:46:40|5828.12|5828.12|5830.95|5830.95|5830.95|5830.95|5828.12|5828.12|0
1639666010000|2021-12-16 14:46:50|5831.2|5831.2|5832.24|5832.24|5833.31|5833.31|5831.2|5831.2|0
1639666020000|2021-12-16 14:47:00|5831.54|5831.54|5831.54|5831.54|5831.54|5831.54|5831.54|5831.54|0
1639666030000|2021-12-16 14:47:10|5831.42|5831.42|5828.57|5828.57|5831.42|5831.42|5828.57|5828.57|0
1639666060000|2021-12-16 14:47:40|5828.82|5828.82|5828.23|5828.23|5829.64|5829.64|5828.23|5828.23|0
1639666070000|2021-12-16 14:47:50|5828.48|5828.48|5828.48|5828.48|5828.48|5828.48|5828.48|5828.48|0
1639666080000|2021-12-16 14:48:00|5829.18|5829.18|5828.48|5828.48|5829.18|5829.18|5828.48|5828.48|0
1639666090000|2021-12-16 14:48:10|5829.18|5829.18|5829.18|5829.18|5829.18|5829.18|5829.18|5829.18|0
1639666110000|2021-12-16 14:48:30|5829.86|5829.86|5830.11|5830.11|5830.57|5830.57|5829.86|5829.86|0
1639666120000|2021-12-16 14:48:40|5830.82|5830.82|5829.64|5829.64|5830.82|5830.82|5829.64|5829.64|0
1639666130000|2021-12-16 14:48:50|5831.05|5831.05|5831.05|5831.05|5831.05|5831.05|5831.05|5831.05|0
1639666150000|2021-12-16 14:49:10|5830.34|5830.34|5830.34|5830.34|5830.34|5830.34|5830.34|5830.34|0
1639666160000|2021-12-16 14:49:20|5831.05|5831.05|5831.05|5831.05|5831.05|5831.05|5831.05|5831.05|0
1639666190000|2021-12-16 14:49:50|5830.34|5830.34|5830.34|5830.34|5830.34|5830.34|5829.64|5829.64|0
1639666200000|2021-12-16 14:50:00|5831.05|5831.05|5830.69|5830.69|5831.05|5831.05|5830.34|5830.34|0
1639666210000|2021-12-16 14:50:10|5830.45|5830.45|5833.27|5833.27|5833.27|5833.27|5830.45|5830.45|0
1639666220000|2021-12-16 14:50:20|5834.68|5834.68|5832.56|5832.56|5834.68|5834.68|5832.56|5832.56|0
1639666230000|2021-12-16 14:50:30|5833.98|5833.98|5833.98|5833.98|5833.98|5833.98|5833.98|5833.98|0
1639666240000|2021-12-16 14:50:40|5833.86|5833.86|5833.86|5833.86|5833.86|5833.86|5833.86|5833.86|0
1639666250000|2021-12-16 14:50:50|5833.74|5833.74|5833.74|5833.74|5833.74|5833.74|5833.74|5833.74|0
1639666260000|2021-12-16 14:51:00|5833.99|5833.99|5834.95|5834.95|5834.95|5834.95|5833.99|5833.99|0
1639666280000|2021-12-16 14:51:20|5835.65|5835.65|5835.65|5835.65|5835.65|5835.65|5835.65|5835.65|0
1639666300000|2021-12-16 14:51:40|5834.95|5834.95|5834.95|5834.95|5834.95|5834.95|5834.95|5834.95|0
1639666310000|2021-12-16 14:51:50|5834.24|5834.24|5834.24|5834.24|5834.24|5834.24|5834.24|5834.24|0
1639666320000|2021-12-16 14:52:00|5833.74|5833.74|5833.74|5833.74|5833.74|5833.74|5833.74|5833.74|0
1639666330000|2021-12-16 14:52:10|5832.33|5832.33|5832.33|5832.33|5832.33|5832.33|5832.33|5832.33|0
1639666340000|2021-12-16 14:52:20|5833.74|5833.74|5833.74|5833.74|5833.74|5833.74|5833.74|5833.74|0
1639666360000|2021-12-16 14:52:40|5833.04|5833.04|5833.04|5833.04|5833.04|5833.04|5833.04|5833.04|0
1639666370000|2021-12-16 14:52:50|5832.33|5832.33|5833.04|5833.04|5833.04|5833.04|5832.33|5832.33|0
1639666390000|2021-12-16 14:53:10|5832.92|5832.92|5832.92|5832.92|5833.26|5833.26|5832.92|5832.92|0
1639666440000|2021-12-16 14:54:00|5830.67|5830.67|5830.67|5830.67|5830.67|5830.67|5830.67|5830.67|0
1639666450000|2021-12-16 14:54:10|5831.38|5831.38|5831.38|5831.38|5831.38|5831.38|5831.38|5831.38|0
1639666460000|2021-12-16 14:54:20|5831.63|5831.63|5831.63|5831.63|5831.63|5831.63|5831.63|5831.63|0
1639666470000|2021-12-16 14:54:30|5832.33|5832.33|5831.12|5831.12|5832.9|5832.9|5831.12|5831.12|0
1639666480000|2021-12-16 14:54:40|5831.37|5831.37|5831.37|5831.37|5831.37|5831.37|5831.37|5831.37|0
1639666490000|2021-12-16 14:54:50|5831.26|5831.26|5831.51|5831.51|5831.51|5831.51|5831.26|5831.26|0
1639666500000|2021-12-16 14:55:00|5830.09|5830.09|5830.09|5830.09|5830.09|5830.09|5830.09|5830.09|0
1639666510000|2021-12-16 14:55:10|5830.34|5830.34|5830.34|5830.34|5830.34|5830.34|5830.34|5830.34|0
1639666520000|2021-12-16 14:55:20|5831.05|5831.05|5831.75|5831.75|5831.75|5831.75|5831.05|5831.05|0
1639666530000|2021-12-16 14:55:30|5831.87|5831.87|5833.07|5833.07|5833.07|5833.07|5831.87|5831.87|0
1639666540000|2021-12-16 14:55:40|5832.37|5832.37|5832.37|5832.37|5832.37|5832.37|5832.25|5832.25|0
1639666560000|2021-12-16 14:56:00|5830.96|5830.96|5830.71|5830.71|5831.3|5831.3|5830.71|5830.71|0
1639666570000|2021-12-16 14:56:10|5830.99|5830.99|5830.99|5830.99|5830.99|5830.99|5830.99|5830.99|0
1639666580000|2021-12-16 14:56:20|5831.24|5831.24|5831.24|5831.24|5831.24|5831.24|5831.24|5831.24|0
1639666630000|2021-12-16 14:57:10|5831.94|5831.94|5831.94|5831.94|5831.94|5831.94|5831.94|5831.94|0
1639666650000|2021-12-16 14:57:30|5831.44|5831.44|5830.62|5830.62|5832.03|5832.03|5830.62|5830.62|0
1639666660000|2021-12-16 14:57:40|5829.92|5829.92|5831.8|5831.8|5832.03|5832.03|5829.92|5829.92|0
1639666670000|2021-12-16 14:57:50|5831.92|5831.92|5831.92|5831.92|5831.92|5831.92|5831.92|5831.92|0
1639666700000|2021-12-16 14:58:20|5832.62|5832.62|5832.62|5832.62|5832.62|5832.62|5832.62|5832.62|0
1639666710000|2021-12-16 14:58:30|5832.96|5832.96|5832.96|5832.96|5832.96|5832.96|5832.96|5832.96|0
1639666720000|2021-12-16 14:58:40|5834.37|5834.37|5835.08|5835.08|5835.08|5835.08|5834.37|5834.37|0
1639666740000|2021-12-16 14:59:00|5834.96|5834.96|5834.96|5834.96|5834.96|5834.96|5834.96|5834.96|0
1639666750000|2021-12-16 14:59:10|5836.65|5836.65|5840.18|5840.18|5840.18|5840.18|5836.65|5836.65|0
1639666760000|2021-12-16 14:59:20|5840.43|5840.43|5840.68|5840.68|5840.68|5840.68|5840.43|5840.43|0
1639666770000|2021-12-16 14:59:30|5841.39|5841.39|5842.09|5842.09|5842.09|5842.09|5841.39|5841.39|0
1639666780000|2021-12-16 14:59:40|5842.37|5842.37|5842.37|5842.37|5842.37|5842.37|5842.37|5842.37|0
1639666790000|2021-12-16 14:59:50|5842.09|5842.09|5841.39|5841.39|5842.09|5842.09|5841.39|5841.39|0
1639666800000|2021-12-16 15:00:00|5842.8|5842.8|5842.09|5842.09|5843.5|5843.5|5842.09|5842.09|0
1639666810000|2021-12-16 15:00:10|5842.8|5842.8|5842.33|5842.33|5842.8|5842.8|5842.09|5842.09|0
1639666820000|2021-12-16 15:00:20|5843.57|5843.57|5845.57|5845.57|5845.57|5845.57|5843.57|5843.57|0
1639666830000|2021-12-16 15:00:30|5845.8|5845.8|5845.8|5845.8|5845.8|5845.8|5845.8|5845.8|0
1639666840000|2021-12-16 15:00:40|5846.05|5846.05|5846.05|5846.05|5846.05|5846.05|5846.05|5846.05|0
1639666850000|2021-12-16 15:00:50|5845.35|5845.35|5845.1|5845.1|5845.35|5845.35|5845.1|5845.1|0
1639666860000|2021-12-16 15:01:00|5844.85|5844.85|5845.19|5845.19|5845.56|5845.56|5844.85|5844.85|0
1639666890000|2021-12-16 15:01:30|5844.85|5844.85|5844.85|5844.85|5844.85|5844.85|5844.85|5844.85|0
1639666900000|2021-12-16 15:01:40|5844.51|5844.51|5844.51|5844.51|5844.51|5844.51|5844.51|5844.51|0
1639666910000|2021-12-16 15:01:50|5844.17|5844.17|5844.17|5844.17|5844.17|5844.17|5844.17|5844.17|0
1639666920000|2021-12-16 15:02:00|5844.42|5844.42|5844.31|5844.31|5844.42|5844.42|5843.72|5843.72|0
1639666930000|2021-12-16 15:02:10|5843.6|5843.6|5844.31|5844.31|5844.31|5844.31|5843.6|5843.6|0
1639666940000|2021-12-16 15:02:20|5843.6|5843.6|5843.48|5843.48|5843.6|5843.6|5843.48|5843.48|0
1639666950000|2021-12-16 15:02:30|5842.78|5842.78|5842.78|5842.78|5842.78|5842.78|5842.78|5842.78|0
1639666960000|2021-12-16 15:02:40|5843.03|5843.03|5844.44|5844.44|5844.44|5844.44|5843.03|5843.03|0
1639666970000|2021-12-16 15:02:50|5844.19|5844.19|5844.19|5844.19|5844.19|5844.19|5844.19|5844.19|0
1639666980000|2021-12-16 15:03:00|5843.96|5843.96|5843.96|5843.96|5843.96|5843.96|5843.96|5843.96|0
1639667010000|2021-12-16 15:03:30|5844.19|5844.19|5844.31|5844.31|5844.31|5844.31|5844.19|5844.19|0
1639667020000|2021-12-16 15:03:40|5843.6|5843.6|5843.6|5843.6|5843.6|5843.6|5843.6|5843.6|0
1639667030000|2021-12-16 15:03:50|5843.85|5843.85|5844.19|5844.19|5844.19|5844.19|5843.85|5843.85|0
1639667050000|2021-12-16 15:04:10|5843.51|5843.51|5844.01|5844.01|5844.01|5844.01|5843.51|5843.51|0
1639667060000|2021-12-16 15:04:20|5844.24|5844.24|5842.83|5842.83|5844.24|5844.24|5842.83|5842.83|0
1639667080000|2021-12-16 15:04:40|5843.53|5843.53|5843.78|5843.78|5843.78|5843.78|5843.53|5843.53|0
1639667090000|2021-12-16 15:04:50|5844.49|5844.49|5848.52|5848.52|5848.52|5848.52|5844.49|5844.49|0
1639667100000|2021-12-16 15:05:00|5848.86|5848.86|5849.11|5849.11|5849.11|5849.11|5848.86|5848.86|0
1639667130000|2021-12-16 15:05:30|5849.35|5849.35|5849.35|5849.35|5849.35|5849.35|5849.35|5849.35|0
1639667140000|2021-12-16 15:05:40|5849.63|5849.63|5850.34|5850.34|5850.34|5850.34|5849.63|5849.63|0
1639667150000|2021-12-16 15:05:50|5849.63|5849.63|5850.34|5850.34|5850.34|5850.34|5849.63|5849.63|0
1639667160000|2021-12-16 15:06:00|5851.02|5851.02|5851.83|5851.83|5852.06|5852.06|5851.02|5851.02|0
1639667170000|2021-12-16 15:06:10|5852.17|5852.17|5851.84|5851.84|5852.17|5852.17|5851.59|5851.59|0
1639667180000|2021-12-16 15:06:20|5851.96|5851.96|5851.96|5851.96|5851.96|5851.96|5851.28|5851.28|0
1639667200000|2021-12-16 15:06:40|5853.37|5853.37|5853.62|5853.62|5854.08|5854.08|5851.96|5851.96|0
1639667210000|2021-12-16 15:06:50|5852.92|5852.92|5852.49|5852.49|5853.19|5853.19|5852.21|5852.21|0
1639667220000|2021-12-16 15:07:00|5853.17|5853.17|5853.17|5853.17|5853.17|5853.17|5853.17|5853.17|0
1639667250000|2021-12-16 15:07:30|5854.58|5854.58|5856.33|5856.33|5856.33|5856.33|5854.58|5854.58|0
1639667270000|2021-12-16 15:07:50|5855.62|5855.62|5855.62|5855.62|5855.62|5855.62|5855.62|5855.62|0
1639667290000|2021-12-16 15:08:10|5855.51|5855.51|5857.51|5857.51|5857.51|5857.51|5855.16|5855.16|0
1639667300000|2021-12-16 15:08:20|5856.8|5856.8|5857.51|5857.51|5857.51|5857.51|5856.09|5856.09|0
1639667310000|2021-12-16 15:08:30|5858.21|5858.21|5858.21|5858.21|5858.21|5858.21|5858.21|5858.21|0
1639667330000|2021-12-16 15:08:50|5859.62|5859.62|5860.33|5860.33|5861.04|5861.04|5859.62|5859.62|0
1639667340000|2021-12-16 15:09:00|5859.62|5859.62|5862.24|5862.24|5862.24|5862.24|5859.62|5859.62|0
1639667350000|2021-12-16 15:09:10|5860.83|5860.83|5861.53|5861.53|5861.53|5861.53|5860.83|5860.83|0
1639667370000|2021-12-16 15:09:30|5861.87|5861.87|5861.53|5861.53|5861.87|5861.87|5861.53|5861.53|0
1639667390000|2021-12-16 15:09:50|5861.78|5861.78|5858.96|5858.96|5861.78|5861.78|5858.96|5858.96|0
1639667430000|2021-12-16 15:10:30|5861.08|5861.08|5861.08|5861.08|5861.08|5861.08|5860.37|5860.37|0
1639667450000|2021-12-16 15:10:50|5861.78|5861.78|5861.78|5861.78|5861.78|5861.78|5861.78|5861.78|0
1639667460000|2021-12-16 15:11:00|5861.08|5861.08|5860.37|5860.37|5861.08|5861.08|5860.37|5860.37|0
1639667470000|2021-12-16 15:11:10|5859.67|5859.67|5857.55|5857.55|5859.67|5859.67|5857.55|5857.55|0
1639667480000|2021-12-16 15:11:20|5857.21|5857.21|5857.89|5857.89|5857.89|5857.89|5857.21|5857.21|0
1639667490000|2021-12-16 15:11:30|5856.23|5856.23|5855.55|5855.55|5856.23|5856.23|5855.55|5855.55|0
1639667510000|2021-12-16 15:11:50|5856.56|5856.56|5856.11|5856.11|5856.81|5856.81|5856.11|5856.11|0
1639667520000|2021-12-16 15:12:00|5857.52|5857.52|5858.23|5858.23|5858.23|5858.23|5856.81|5856.81|0
1639667530000|2021-12-16 15:12:10|5858.93|5858.93|5860.34|5860.34|5860.34|5860.34|5858.93|5858.93|0
1639667540000|2021-12-16 15:12:20|5860.59|5860.59|5859.89|5859.89|5860.59|5860.59|5859.89|5859.89|0
1639667560000|2021-12-16 15:12:40|5859.64|5859.64|5859.3|5859.3|5859.64|5859.64|5859.3|5859.3|0
1639667570000|2021-12-16 15:12:50|5858.83|5858.83|5858.94|5858.94|5859.06|5859.06|5858.83|5858.83|0
1639667580000|2021-12-16 15:13:00|5859.62|5859.62|5859.62|5859.62|5859.62|5859.62|5859.62|5859.62|0
1639667590000|2021-12-16 15:13:10|5859.9|5859.9|5860.24|5860.24|5860.24|5860.24|5859.9|5859.9|0
1639667620000|2021-12-16 15:13:40|5860.58|5860.58|5860.58|5860.58|5860.58|5860.58|5860.58|5860.58|0
1639667630000|2021-12-16 15:13:50|5860.46|5860.46|5860.58|5860.58|5860.58|5860.58|5860.46|5860.46|0
1639667650000|2021-12-16 15:14:10|5861.28|5861.28|5862.11|5862.11|5862.11|5862.11|5861.28|5861.28|0
1639667660000|2021-12-16 15:14:20|5862.81|5862.81|5863.06|5863.06|5863.06|5863.06|5862.81|5862.81|0
1639667690000|2021-12-16 15:14:50|5863.77|5863.77|5863.77|5863.77|5863.77|5863.77|5863.77|5863.77|0
1639667700000|2021-12-16 15:15:00|5864.47|5864.47|5863.77|5863.77|5864.47|5864.47|5863.77|5863.77|0
1639667710000|2021-12-16 15:15:10|5864.47|5864.47|5864.47|5864.47|5864.47|5864.47|5864.47|5864.47|0
1639667750000|2021-12-16 15:15:50|5865.88|5865.88|5865.18|5865.18|5865.88|5865.88|5865.18|5865.18|0
1639667760000|2021-12-16 15:16:00|5865.88|5865.88|5866.16|5866.16|5866.16|5866.16|5865.88|5865.88|0
1639667780000|2021-12-16 15:16:20|5866.87|5866.87|5866.99|5866.99|5866.99|5866.99|5866.87|5866.87|0
1639667790000|2021-12-16 15:16:30|5866.28|5866.28|5866.99|5866.99|5866.99|5866.99|5866.28|5866.28|0
1639667810000|2021-12-16 15:16:50|5867.32|5867.32|5867.57|5867.57|5867.57|5867.57|5867.32|5867.32|0
1639667820000|2021-12-16 15:17:00|5868.28|5868.28|5870.31|5870.31|5870.31|5870.31|5868.28|5868.28|0
1639667830000|2021-12-16 15:17:10|5870.66|5870.66|5870.42|5870.42|5870.66|5870.66|5870.42|5870.42|0
1639667840000|2021-12-16 15:17:20|5871.13|5871.13|5871.81|5871.81|5871.81|5871.81|5871.13|5871.13|0
1639667860000|2021-12-16 15:17:40|5871.69|5871.69|5871.69|5871.69|5871.69|5871.69|5871.69|5871.69|0
1639667890000|2021-12-16 15:18:10|5870.98|5870.98|5870.98|5870.98|5870.98|5870.98|5870.98|5870.98|0
1639667920000|2021-12-16 15:18:40|5869.57|5869.57|5869.57|5869.57|5869.57|5869.57|5869.57|5869.57|0
1639667930000|2021-12-16 15:18:50|5869.81|5869.81|5869.81|5869.81|5869.81|5869.81|5869.81|5869.81|0
1639667970000|2021-12-16 15:19:30|5870.51|5870.51|5868.38|5868.38|5870.51|5870.51|5868.38|5868.38|0
1639667980000|2021-12-16 15:19:40|5868.72|5868.72|5868.38|5868.38|5868.72|5868.72|5868.38|5868.38|0
1639668020000|2021-12-16 15:20:20|5868.61|5868.61|5868.5|5868.5|5868.61|5868.61|5868.5|5868.5|0
1639668050000|2021-12-16 15:20:50|5869.2|5869.2|5869.32|5869.32|5869.32|5869.32|5869.2|5869.2|0
1639668080000|2021-12-16 15:21:20|5868.61|5868.61|5867.91|5867.91|5868.61|5868.61|5867.91|5867.91|0
1639668150000|2021-12-16 15:22:30|5868.19|5868.19|5868.19|5868.19|5868.19|5868.19|5868.19|5868.19|0
1639668160000|2021-12-16 15:22:40|5869.2|5869.2|5871.32|5871.32|5871.32|5871.32|5869.2|5869.2|0
1639668170000|2021-12-16 15:22:50|5871.57|5871.57|5872.89|5872.89|5872.89|5872.89|5871.48|5871.48|0
1639668200000|2021-12-16 15:23:20|5873.36|5873.36|5873.24|5873.24|5873.36|5873.36|5873.24|5873.24|0
1639668230000|2021-12-16 15:23:50|5873.36|5873.36|5873.48|5873.48|5873.48|5873.48|5873.36|5873.36|0
1639668240000|2021-12-16 15:24:00|5872.77|5872.77|5872.77|5872.77|5872.77|5872.77|5872.77|5872.77|0
1639668250000|2021-12-16 15:24:10|5873.45|5873.45|5871.33|5871.33|5873.45|5873.45|5871.33|5871.33|0
1639668260000|2021-12-16 15:24:20|5871.21|5871.21|5870.39|5870.39|5871.21|5871.21|5870.39|5870.39|0
1639668280000|2021-12-16 15:24:40|5871.1|5871.1|5871.8|5871.8|5871.8|5871.8|5871.1|5871.1|0
1639668290000|2021-12-16 15:24:50|5872.51|5872.51|5873.21|5873.21|5873.21|5873.21|5872.51|5872.51|0
1639668300000|2021-12-16 15:25:00|5872.51|5872.51|5870.39|5870.39|5872.51|5872.51|5870.39|5870.39|0
1639668310000|2021-12-16 15:25:10|5871.1|5871.1|5871.1|5871.1|5871.1|5871.1|5871.1|5871.1|0
1639668320000|2021-12-16 15:25:20|5871.8|5871.8|5871.45|5871.45|5871.8|5871.8|5871.45|5871.45|0
1639668330000|2021-12-16 15:25:30|5871.34|5871.34|5871.34|5871.34|5871.34|5871.34|5871.34|5871.34|0
1639668340000|2021-12-16 15:25:40|5871.22|5871.22|5870.99|5870.99|5871.22|5871.22|5870.99|5870.99|0
1639668350000|2021-12-16 15:25:50|5870.87|5870.87|5870.87|5870.87|5870.87|5870.87|5870.87|5870.87|0
1639668360000|2021-12-16 15:26:00|5871.57|5871.57|5871.69|5871.69|5871.69|5871.69|5871.57|5871.57|0
1639668370000|2021-12-16 15:26:10|5870.99|5870.99|5870.99|5870.99|5870.99|5870.99|5870.99|5870.99|0
1639668380000|2021-12-16 15:26:20|5871.69|5871.69|5872.89|5872.89|5872.89|5872.89|5871.69|5871.69|0
1639668420000|2021-12-16 15:27:00|5873.6|5873.6|5873.6|5873.6|5873.6|5873.6|5873.6|5873.6|0
1639668440000|2021-12-16 15:27:20|5875.6|5875.6|5876.54|5876.54|5876.54|5876.54|5875.6|5875.6|0
1639668480000|2021-12-16 15:28:00|5876.88|5876.88|5876.88|5876.88|5876.88|5876.88|5876.88|5876.88|0
1639668510000|2021-12-16 15:28:30|5877|5877|5877|5877|5877|5877|5877|5877|0
1639668530000|2021-12-16 15:28:50|5876.66|5876.66|5876.66|5876.66|5876.66|5876.66|5876.66|5876.66|0
1639668540000|2021-12-16 15:29:00|5876.91|5876.91|5876.2|5876.2|5876.91|5876.91|5876.2|5876.2|0
1639668550000|2021-12-16 15:29:10|5876.91|5876.91|5876.2|5876.2|5876.91|5876.91|5876.2|5876.2|0
1639668560000|2021-12-16 15:29:20|5877.61|5877.61|5876.91|5876.91|5877.61|5877.61|5876.91|5876.91|0
1639668570000|2021-12-16 15:29:30|5876.79|5876.79|5876.79|5876.79|5876.79|5876.79|5876.79|5876.79|0
1639668580000|2021-12-16 15:29:40|5876.55|5876.55|5876.55|5876.55|5876.55|5876.55|5876.55|5876.55|0
1639668590000|2021-12-16 15:29:50|5877.26|5877.26|5878.67|5878.67|5878.67|5878.67|5877.26|5877.26|0
1639668600000|2021-12-16 15:30:00|5879.17|5879.17|5879.45|5879.45|5879.45|5879.45|5879.17|5879.17|0
1639668610000|2021-12-16 15:30:10|5880.13|5880.13|5880.49|5880.49|5880.49|5880.49|5880.13|5880.13|0
1639668620000|2021-12-16 15:30:20|5880.21|5880.21|5879.98|5879.98|5880.21|5880.21|5879.98|5879.98|0
1639668630000|2021-12-16 15:30:30|5879.27|5879.27|5879.16|5879.16|5879.27|5879.27|5879.16|5879.16|0
1639668640000|2021-12-16 15:30:40|5878.82|5878.82|5878.82|5878.82|5878.82|5878.82|5878.82|5878.82|0
1639668660000|2021-12-16 15:31:00|5878.48|5878.48|5879.89|5879.89|5880.48|5880.48|5878.36|5878.36|0
1639668680000|2021-12-16 15:31:20|5879.64|5879.64|5879.64|5879.64|5881.05|5881.05|5878.94|5878.94|0
1639668690000|2021-12-16 15:31:30|5881.05|5881.05|5881.05|5881.05|5881.76|5881.76|5881.05|5881.05|0
1639668700000|2021-12-16 15:31:40|5882.47|5882.47|5882.47|5882.47|5882.47|5882.47|5881.76|5881.76|0
1639668730000|2021-12-16 15:32:10|5882.35|5882.35|5882.35|5882.35|5882.35|5882.35|5882.35|5882.35|0
1639668750000|2021-12-16 15:32:30|5882.1|5882.1|5880.72|5880.72|5883.66|5883.66|5880.72|5880.72|0
1639668760000|2021-12-16 15:32:40|5882.13|5882.13|5882.95|5882.95|5882.95|5882.95|5882.13|5882.13|0
1639668780000|2021-12-16 15:33:00|5882.71|5882.71|5882.71|5882.71|5882.71|5882.71|5882.71|5882.71|0
1639668790000|2021-12-16 15:33:10|5883.05|5883.05|5884.46|5884.46|5884.46|5884.46|5883.05|5883.05|0
1639668810000|2021-12-16 15:33:30|5883.75|5883.75|5885.88|5885.88|5886.23|5886.23|5883.05|5883.05|0
1639668820000|2021-12-16 15:33:40|5884.47|5884.47|5884.47|5884.47|5884.47|5884.47|5884.47|5884.47|0
1639668830000|2021-12-16 15:33:50|5884.81|5884.81|5885.09|5885.09|5885.09|5885.09|5884.81|5884.81|0
1639668850000|2021-12-16 15:34:10|5884.38|5884.38|5881.81|5881.81|5884.38|5884.38|5881.56|5881.56|0
1639668860000|2021-12-16 15:34:20|5882.28|5882.28|5882.89|5882.89|5882.89|5882.89|5882.28|5882.28|0
1639668870000|2021-12-16 15:34:30|5883.6|5883.6|5883.84|5883.84|5883.84|5883.84|5883.6|5883.6|0
1639668880000|2021-12-16 15:34:40|5884.34|5884.34|5884.34|5884.34|5884.34|5884.34|5884.34|5884.34|0
1639668890000|2021-12-16 15:34:50|5884.84|5884.84|5885.09|5885.09|5885.09|5885.09|5884.84|5884.84|0
1639668900000|2021-12-16 15:35:00|5885.79|5885.79|5886.25|5886.25|5886.5|5886.5|5885.79|5885.79|0
1639668920000|2021-12-16 15:35:20|5886.5|5886.5|5887.03|5887.03|5887.03|5887.03|5886.5|5886.5|0
1639668930000|2021-12-16 15:35:30|5887.77|5887.77|5887.03|5887.03|5887.77|5887.77|5887.03|5887.03|0
1639668940000|2021-12-16 15:35:40|5887.53|5887.53|5890.35|5890.35|5890.35|5890.35|5887.53|5887.53|0
1639668950000|2021-12-16 15:35:50|5890.85|5890.85|5891.55|5891.55|5892.26|5892.26|5890.85|5890.85|0
1639668960000|2021-12-16 15:36:00|5891.3|5891.3|5890.53|5890.53|5891.3|5891.3|5890.53|5890.53|0
1639668970000|2021-12-16 15:36:10|5890.78|5890.78|5890.78|5890.78|5890.78|5890.78|5890.78|5890.78|0
1639668980000|2021-12-16 15:36:20|5890.89|5890.89|5890.89|5890.89|5890.89|5890.89|5890.89|5890.89|0
1639669000000|2021-12-16 15:36:40|5890.19|5890.19|5890.19|5890.19|5890.19|5890.19|5890.19|5890.19|0
1639669010000|2021-12-16 15:36:50|5889.48|5889.48|5889.36|5889.36|5889.48|5889.48|5889.36|5889.36|0
1639669020000|2021-12-16 15:37:00|5889.25|5889.25|5888.63|5888.63|5889.25|5889.25|5888.63|5888.63|0
1639669030000|2021-12-16 15:37:10|5888.4|5888.4|5888.4|5888.4|5888.4|5888.4|5888.4|5888.4|0
1639669050000|2021-12-16 15:37:30|5888.15|5888.15|5888.11|5888.11|5888.38|5888.38|5888.11|5888.11|0
1639669060000|2021-12-16 15:37:40|5889.52|5889.52|5889.52|5889.52|5889.52|5889.52|5888.81|5888.81|0
1639669070000|2021-12-16 15:37:50|5888.11|5888.11|5888.11|5888.11|5888.11|5888.11|5888.11|5888.11|0
1639669080000|2021-12-16 15:38:00|5888.81|5888.81|5890.68|5890.68|5890.68|5890.68|5888.56|5888.56|0
1639669090000|2021-12-16 15:38:10|5891.39|5891.39|5891.39|5891.39|5891.39|5891.39|5891.39|5891.39|0
1639669140000|2021-12-16 15:39:00|5891.5|5891.5|5891.5|5891.5|5891.5|5891.5|5891.5|5891.5|0
1639669150000|2021-12-16 15:39:10|5890.8|5890.8|5891.5|5891.5|5891.5|5891.5|5890.8|5890.8|0
1639669160000|2021-12-16 15:39:20|5891.84|5891.84|5891.84|5891.84|5891.84|5891.84|5891.84|5891.84|0
1639669170000|2021-12-16 15:39:30|5892.52|5892.52|5892.52|5892.52|5892.52|5892.52|5892.52|5892.52|0
1639669180000|2021-12-16 15:39:40|5893.23|5893.23|5892.83|5892.83|5893.23|5893.23|5892.83|5892.83|0
1639669220000|2021-12-16 15:40:20|5892.95|5892.95|5892.95|5892.95|5892.95|5892.95|5892.95|5892.95|0
1639669230000|2021-12-16 15:40:30|5893.65|5893.65|5893.65|5893.65|5893.65|5893.65|5893.65|5893.65|0
1639669250000|2021-12-16 15:40:50|5892.7|5892.7|5894.61|5894.61|5894.61|5894.61|5892.7|5892.7|0
1639669260000|2021-12-16 15:41:00|5895.31|5895.31|5895.56|5895.56|5895.56|5895.56|5895.31|5895.31|0
1639669280000|2021-12-16 15:41:20|5895.68|5895.68|5895.68|5895.68|5895.68|5895.68|5895.68|5895.68|0
1639669300000|2021-12-16 15:41:40|5895.8|5895.8|5895.56|5895.56|5895.8|5895.8|5895.56|5895.56|0
1639669330000|2021-12-16 15:42:10|5894.86|5894.86|5894.86|5894.86|5894.86|5894.86|5894.86|5894.86|0
1639669340000|2021-12-16 15:42:20|5894.15|5894.15|5892.03|5892.03|5894.15|5894.15|5892.03|5892.03|0
1639669360000|2021-12-16 15:42:40|5891.47|5891.47|5891.47|5891.47|5891.47|5891.47|5891.47|5891.47|0
1639669390000|2021-12-16 15:43:10|5891.24|5891.24|5891.24|5891.24|5891.24|5891.24|5891.24|5891.24|0
1639669440000|2021-12-16 15:44:00|5890.54|5890.54|5890.54|5890.54|5890.54|5890.54|5890.54|5890.54|0
1639669450000|2021-12-16 15:44:10|5889.83|5889.83|5890.42|5890.42|5890.54|5890.54|5889.83|5889.83|0
1639669460000|2021-12-16 15:44:20|5890.54|5890.54|5890.54|5890.54|5890.54|5890.54|5890.54|5890.54|0
1639669520000|2021-12-16 15:45:20|5890.42|5890.42|5890.42|5890.42|5890.42|5890.42|5890.42|5890.42|0
1639669530000|2021-12-16 15:45:30|5890.14|5890.14|5890.14|5890.14|5890.14|5890.14|5890.14|5890.14|0
1639669540000|2021-12-16 15:45:40|5889.46|5889.46|5891.24|5891.24|5891.92|5891.92|5889.46|5889.46|0
1639669550000|2021-12-16 15:45:50|5891.92|5891.92|5893.85|5893.85|5894.19|5894.19|5891.92|5891.92|0
1639669560000|2021-12-16 15:46:00|5893.51|5893.51|5894.57|5894.57|5894.57|5894.57|5893.51|5893.51|0
1639669570000|2021-12-16 15:46:10|5893.86|5893.86|5891.74|5891.74|5893.86|5893.86|5891.74|5891.74|0
1639669580000|2021-12-16 15:46:20|5891.46|5891.46|5891.46|5891.46|5891.46|5891.46|5891.46|5891.46|0
1639669620000|2021-12-16 15:47:00|5890.76|5890.76|5889.8|5889.8|5890.76|5890.76|5889.8|5889.8|0
1639669630000|2021-12-16 15:47:10|5890.14|5890.14|5890.14|5890.14|5890.14|5890.14|5890.14|5890.14|0
1639669650000|2021-12-16 15:47:30|5889.44|5889.44|5890.14|5890.14|5890.14|5890.14|5889.44|5889.44|0
1639669660000|2021-12-16 15:47:40|5890.38|5890.38|5889.55|5889.55|5890.38|5890.38|5889.55|5889.55|0
1639669680000|2021-12-16 15:48:00|5890.26|5890.26|5889.66|5889.66|5890.26|5890.26|5889.42|5889.42|0
1639669700000|2021-12-16 15:48:20|5888.95|5888.95|5889.54|5889.54|5889.54|5889.54|5888.83|5888.83|0
1639669710000|2021-12-16 15:48:30|5889.79|5889.79|5888.97|5888.97|5889.79|5889.79|5888.97|5888.97|0
1639669760000|2021-12-16 15:49:20|5888.69|5888.69|5888.69|5888.69|5888.69|5888.69|5888.69|5888.69|0
1639669790000|2021-12-16 15:49:50|5890.1|5890.1|5890.1|5890.1|5890.1|5890.1|5890.1|5890.1|0
1639669800000|2021-12-16 15:50:00|5890.8|5890.8|5890.8|5890.8|5890.8|5890.8|5890.8|5890.8|0
1639669810000|2021-12-16 15:50:10|5892.22|5892.22|5892.22|5892.22|5892.22|5892.22|5892.22|5892.22|0
1639669830000|2021-12-16 15:50:30|5892.96|5892.96|5892.96|5892.96|5892.96|5892.96|5892.96|5892.96|0
1639669840000|2021-12-16 15:50:40|5893.21|5893.21|5893.49|5893.49|5893.49|5893.49|5893.21|5893.21|0
1639669850000|2021-12-16 15:50:50|5893.77|5893.77|5897.1|5897.1|5897.1|5897.1|5893.77|5893.77|0
1639669870000|2021-12-16 15:51:10|5896.61|5896.61|5896.88|5896.88|5896.88|5896.88|5896.61|5896.61|0
1639669880000|2021-12-16 15:51:20|5897.59|5897.59|5897.59|5897.59|5897.59|5897.59|5897.59|5897.59|0
1639669890000|2021-12-16 15:51:30|5896.88|5896.88|5897.46|5897.46|5899.82|5899.82|5896.88|5896.88|0
1639669900000|2021-12-16 15:51:40|5896.75|5896.75|5893.8|5893.8|5897.46|5897.46|5893.8|5893.8|0
1639669910000|2021-12-16 15:51:50|5893.46|5893.46|5893.86|5893.86|5893.86|5893.86|5893.12|5893.12|0
1639669920000|2021-12-16 15:52:00|5894.57|5894.57|5894.34|5894.34|5894.57|5894.57|5894.22|5894.22|0
1639669930000|2021-12-16 15:52:10|5894.1|5894.1|5895.13|5895.13|5895.13|5895.13|5894.1|5894.1|0
1639669950000|2021-12-16 15:52:30|5895.81|5895.81|5896.51|5896.51|5896.51|5896.51|5895.81|5895.81|0
1639669960000|2021-12-16 15:52:40|5897.01|5897.01|5897.01|5897.01|5897.01|5897.01|5897.01|5897.01|0
1639669970000|2021-12-16 15:52:50|5896.89|5896.89|5896.89|5896.89|5896.89|5896.89|5896.89|5896.89|0
1639669980000|2021-12-16 15:53:00|5897.14|5897.14|5897.14|5897.14|5897.14|5897.14|5897.14|5897.14|0
1639669990000|2021-12-16 15:53:10|5896.89|5896.89|5896.64|5896.64|5896.89|5896.89|5896.64|5896.64|0
1639670000000|2021-12-16 15:53:20|5895.9|5895.9|5895.18|5895.18|5895.9|5895.9|5895.18|5895.18|0
1639670010000|2021-12-16 15:53:30|5895.07|5895.07|5895.07|5895.07|5895.07|5895.07|5895.07|5895.07|0
1639670040000|2021-12-16 15:54:00|5894.82|5894.82|5894.82|5894.82|5894.82|5894.82|5894.82|5894.82|0
1639670050000|2021-12-16 15:54:10|5894.11|5894.11|5893.53|5893.53|5894.11|5894.11|5892.82|5892.82|0
1639670060000|2021-12-16 15:54:20|5893.29|5893.29|5892.82|5892.82|5893.53|5893.53|5892.82|5892.82|0
1639670070000|2021-12-16 15:54:30|5892.57|5892.57|5893.28|5893.28|5893.28|5893.28|5892.57|5892.57|0
1639670080000|2021-12-16 15:54:40|5892.57|5892.57|5894.8|5894.8|5895.15|5895.15|5892.32|5892.32|0
1639670090000|2021-12-16 15:54:50|5895.03|5895.03|5895.03|5895.03|5895.03|5895.03|5895.03|5895.03|0
1639670100000|2021-12-16 15:55:00|5895.53|5895.53|5895.75|5895.75|5895.75|5895.75|5895.28|5895.28|0
1639670150000|2021-12-16 15:55:50|5896.08|5896.08|5895.38|5895.38|5896.08|5896.08|5894.67|5894.67|0
1639670160000|2021-12-16 15:56:00|5894.67|5894.67|5893.26|5893.26|5895.38|5895.38|5893.26|5893.26|0
1639670170000|2021-12-16 15:56:10|5893.97|5893.97|5893.26|5893.26|5893.97|5893.97|5893.26|5893.26|0
1639670180000|2021-12-16 15:56:20|5893.97|5893.97|5893.97|5893.97|5894.67|5894.67|5893.97|5893.97|0
1639670190000|2021-12-16 15:56:30|5894.08|5894.08|5894.79|5894.79|5894.79|5894.79|5894.08|5894.08|0
1639670210000|2021-12-16 15:56:50|5894.08|5894.08|5894.08|5894.08|5894.08|5894.08|5894.08|5894.08|0
1639670240000|2021-12-16 15:57:20|5894.79|5894.79|5894.79|5894.79|5894.79|5894.79|5894.79|5894.79|0
1639670310000|2021-12-16 15:58:30|5894.08|5894.08|5894.08|5894.08|5894.08|5894.08|5894.08|5894.08|0
1639670330000|2021-12-16 15:58:50|5894.42|5894.42|5895.81|5895.81|5896.51|5896.51|5894.42|5894.42|0
1639670340000|2021-12-16 15:59:00|5896.51|5896.51|5896.51|5896.51|5896.51|5896.51|5896.51|5896.51|0
1639670350000|2021-12-16 15:59:10|5897.01|5897.01|5896.55|5896.55|5897.01|5897.01|5896.3|5896.3|0
1639670360000|2021-12-16 15:59:20|5897.26|5897.26|5898.67|5898.67|5898.67|5898.67|5897.26|5897.26|0
1639670370000|2021-12-16 15:59:30|5898.55|5898.55|5897.85|5897.85|5899.14|5899.14|5897.73|5897.73|0
1639670380000|2021-12-16 15:59:40|5898.55|5898.55|5898.55|5898.55|5898.55|5898.55|5898.55|5898.55|0
1639670400000|2021-12-16 16:00:00|5899.97|5899.97|5899.63|5899.63|5899.97|5899.97|5899.63|5899.63|0
1639670410000|2021-12-16 16:00:10|5899.29|5899.29|5899.54|5899.54|5899.54|5899.54|5899.29|5899.29|0
1639670420000|2021-12-16 16:00:20|5900.95|5900.95|5900.24|5900.24|5900.95|5900.95|5900.24|5900.24|0
1639670460000|2021-12-16 16:01:00|5900.49|5900.49|5900.74|5900.74|5901.45|5901.45|5900.49|5900.49|0
1639670470000|2021-12-16 16:01:10|5901.45|5901.45|5900.74|5900.74|5901.45|5901.45|5900.74|5900.74|0
1639670480000|2021-12-16 16:01:20|5901.45|5901.45|5900.74|5900.74|5901.45|5901.45|5900.74|5900.74|0
1639670490000|2021-12-16 16:01:30|5900.62|5900.62|5900.62|5900.62|5900.62|5900.62|5900.62|5900.62|0
1639670510000|2021-12-16 16:01:50|5900.74|5900.74|5899.79|5899.79|5900.74|5900.74|5899.79|5899.79|0
1639670520000|2021-12-16 16:02:00|5899.08|5899.08|5899.08|5899.08|5899.08|5899.08|5899.08|5899.08|0
1639670530000|2021-12-16 16:02:10|5898.83|5898.83|5898.24|5898.24|5898.83|5898.83|5898.24|5898.24|0
1639670540000|2021-12-16 16:02:20|5897.54|5897.54|5897.54|5897.54|5897.54|5897.54|5897.54|5897.54|0
1639670560000|2021-12-16 16:02:40|5898.24|5898.24|5898.24|5898.24|5898.24|5898.24|5898.24|5898.24|0
1639670570000|2021-12-16 16:02:50|5898.95|5898.95|5898.95|5898.95|5899.29|5899.29|5898.95|5898.95|0
1639670590000|2021-12-16 16:03:10|5898.24|5898.24|5898.24|5898.24|5898.24|5898.24|5898.24|5898.24|0
1639670600000|2021-12-16 16:03:20|5897.54|5897.54|5898.13|5898.13|5898.24|5898.24|5897.54|5897.54|0
1639670610000|2021-12-16 16:03:30|5898.24|5898.24|5897.06|5897.06|5898.48|5898.48|5897.06|5897.06|0
1639670620000|2021-12-16 16:03:40|5895.65|5895.65|5895.65|5895.65|5895.65|5895.65|5895.65|5895.65|0
1639670640000|2021-12-16 16:04:00|5895.77|5895.77|5895.65|5895.65|5895.77|5895.77|5895.65|5895.65|0
1639670660000|2021-12-16 16:04:20|5896.36|5896.36|5897.06|5897.06|5897.77|5897.77|5896.36|5896.36|0
1639670680000|2021-12-16 16:04:40|5896.82|5896.82|5896.82|5896.82|5896.82|5896.82|5896.82|5896.82|0
1639670690000|2021-12-16 16:04:50|5897.52|5897.52|5897.95|5897.95|5898.23|5898.23|5897.52|5897.52|0
1639670710000|2021-12-16 16:05:10|5897.24|5897.24|5897.24|5897.24|5897.24|5897.24|5897.24|5897.24|0
1639670720000|2021-12-16 16:05:20|5896.54|5896.54|5896.54|5896.54|5896.54|5896.54|5896.54|5896.54|0
1639670730000|2021-12-16 16:05:30|5895.83|5895.83|5895.83|5895.83|5895.83|5895.83|5895.83|5895.83|0
1639670740000|2021-12-16 16:05:40|5895.33|5895.33|5894.29|5894.29|5895.33|5895.33|5894.29|5894.29|0
1639670750000|2021-12-16 16:05:50|5894.41|5894.41|5894.41|5894.41|5894.41|5894.41|5894.41|5894.41|0
1639670770000|2021-12-16 16:06:10|5895.11|5895.11|5896.52|5896.52|5896.52|5896.52|5895.11|5895.11|0
1639670790000|2021-12-16 16:06:30|5896.41|5896.41|5896.41|5896.41|5896.41|5896.41|5896.41|5896.41|0
1639670810000|2021-12-16 16:06:50|5897.11|5897.11|5897.45|5897.45|5897.45|5897.45|5897.11|5897.11|0
1639670820000|2021-12-16 16:07:00|5896.75|5896.75|5897.45|5897.45|5897.45|5897.45|5896.75|5896.75|0
1639670900000|2021-12-16 16:08:20|5898.86|5898.86|5896.98|5896.98|5898.86|5898.86|5896.98|5896.98|0
1639670940000|2021-12-16 16:09:00|5897.69|5897.69|5898.45|5898.45|5898.45|5898.45|5897.46|5897.46|0
1639670950000|2021-12-16 16:09:10|5898.95|5898.95|5898.95|5898.95|5898.95|5898.95|5898.95|5898.95|0
1639670970000|2021-12-16 16:09:30|5898.2|5898.2|5898.45|5898.45|5898.45|5898.45|5898.2|5898.2|0
1639670980000|2021-12-16 16:09:40|5898.95|5898.95|5898.95|5898.95|5898.95|5898.95|5898.95|5898.95|0
1639671010000|2021-12-16 16:10:10|5898.24|5898.24|5898.24|5898.24|5898.24|5898.24|5898.24|5898.24|0
1639671020000|2021-12-16 16:10:20|5898.95|5898.95|5899.3|5899.3|5899.3|5899.3|5898.95|5898.95|0
1639671030000|2021-12-16 16:10:30|5899.42|5899.42|5899.18|5899.18|5899.42|5899.42|5899.18|5899.18|0
1639671040000|2021-12-16 16:10:40|5899.52|5899.52|5899.52|5899.52|5899.52|5899.52|5899.52|5899.52|0
1639671060000|2021-12-16 16:11:00|5899.27|5899.27|5899.27|5899.27|5899.27|5899.27|5899.27|5899.27|0
1639671070000|2021-12-16 16:11:10|5898.23|5898.23|5898.23|5898.23|5898.23|5898.23|5898.23|5898.23|0
1639671080000|2021-12-16 16:11:20|5898.93|5898.93|5898.93|5898.93|5898.93|5898.93|5898.93|5898.93|0
1639671110000|2021-12-16 16:11:50|5900.35|5900.35|5902.46|5902.46|5903.17|5903.17|5900.35|5900.35|0
1639671120000|2021-12-16 16:12:00|5901.76|5901.76|5901.76|5901.76|5901.76|5901.76|5901.76|5901.76|0
1639671130000|2021-12-16 16:12:10|5901.05|5901.05|5900.71|5900.71|5901.76|5901.76|5900.71|5900.71|0
1639671140000|2021-12-16 16:12:20|5901.42|5901.42|5900.71|5900.71|5901.42|5901.42|5900.71|5900.71|0
1639671150000|2021-12-16 16:12:30|5901.06|5901.06|5901.06|5901.06|5901.06|5901.06|5901.06|5901.06|0
1639671180000|2021-12-16 16:13:00|5900.36|5900.36|5901.06|5901.06|5901.06|5901.06|5900.36|5900.36|0
1639671210000|2021-12-16 16:13:30|5901.18|5901.18|5901.18|5901.18|5901.18|5901.18|5901.18|5901.18|0
1639671230000|2021-12-16 16:13:50|5900.93|5900.93|5900.93|5900.93|5900.93|5900.93|5900.93|5900.93|0
1639671240000|2021-12-16 16:14:00|5900.23|5900.23|5899.52|5899.52|5900.23|5900.23|5899.52|5899.52|0
1639671250000|2021-12-16 16:14:10|5900.23|5900.23|5903.42|5903.42|5904.46|5904.46|5900.23|5900.23|0
1639671260000|2021-12-16 16:14:20|5904.12|5904.12|5905.17|5905.17|5905.17|5905.17|5904.12|5904.12|0
1639671270000|2021-12-16 16:14:30|5905.28|5905.28|5902.93|5902.93|5905.28|5905.28|5902.93|5902.93|0
1639671280000|2021-12-16 16:14:40|5903.64|5903.64|5903.64|5903.64|5903.64|5903.64|5903.64|5903.64|0
1639671290000|2021-12-16 16:14:50|5903.92|5903.92|5903.92|5903.92|5903.92|5903.92|5903.92|5903.92|0
1639671300000|2021-12-16 16:15:00|5903.64|5903.64|5903.36|5903.36|5903.64|5903.64|5903.36|5903.36|0
1639671310000|2021-12-16 16:15:10|5902.65|5902.65|5901.91|5901.91|5902.65|5902.65|5901.91|5901.91|0
1639671320000|2021-12-16 16:15:20|5904.03|5904.03|5901.91|5901.91|5904.03|5904.03|5901.91|5901.91|0
1639671330000|2021-12-16 16:15:30|5901.2|5901.2|5898.74|5898.74|5901.2|5901.2|5898.74|5898.74|0
1639671340000|2021-12-16 16:15:40|5898.25|5898.25|5898.25|5898.25|5898.25|5898.25|5898.25|5898.25|0
1639671350000|2021-12-16 16:15:50|5898.36|5898.36|5898.36|5898.36|5898.36|5898.36|5898.36|5898.36|0
1639671360000|2021-12-16 16:16:00|5898.13|5898.13|5898.13|5898.13|5898.13|5898.13|5898.13|5898.13|0
1639671390000|2021-12-16 16:16:30|5897.42|5897.42|5896.01|5896.01|5897.42|5897.42|5896.01|5896.01|0
1639671400000|2021-12-16 16:16:40|5895.31|5895.31|5894.81|5894.81|5895.31|5895.31|5894.6|5894.6|0
1639671430000|2021-12-16 16:17:10|5894.47|5894.47|5893.76|5893.76|5894.47|5894.47|5893.76|5893.76|0
1639671440000|2021-12-16 16:17:20|5893.06|5893.06|5893.06|5893.06|5893.06|5893.06|5893.06|5893.06|0
1639671450000|2021-12-16 16:17:30|5893.18|5893.18|5893.18|5893.18|5893.18|5893.18|5893.18|5893.18|0
1639671490000|2021-12-16 16:18:10|5896.25|5896.25|5895.78|5895.78|5896.25|5896.25|5895.54|5895.54|0
1639671500000|2021-12-16 16:18:20|5895.89|5895.89|5895.78|5895.78|5895.89|5895.89|5895.78|5895.78|0
1639671520000|2021-12-16 16:18:40|5895.07|5895.07|5895.07|5895.07|5895.07|5895.07|5894.36|5894.36|0
1639671530000|2021-12-16 16:18:50|5895.78|5895.78|5895.78|5895.78|5895.78|5895.78|5895.78|5895.78|0
1639671540000|2021-12-16 16:19:00|5895.89|5895.89|5895.89|5895.89|5895.89|5895.89|5895.89|5895.89|0
1639671550000|2021-12-16 16:19:10|5895.78|5895.78|5895.66|5895.66|5895.78|5895.78|5895.66|5895.66|0
1639671560000|2021-12-16 16:19:20|5894.95|5894.95|5892.48|5892.48|5894.95|5894.95|5892.48|5892.48|0
1639671570000|2021-12-16 16:19:30|5891.78|5891.78|5891.78|5891.78|5891.78|5891.78|5891.78|5891.78|0
1639671580000|2021-12-16 16:19:40|5892.48|5892.48|5892.48|5892.48|5892.48|5892.48|5892.48|5892.48|0
1639671590000|2021-12-16 16:19:50|5892.15|5892.15|5892.15|5892.15|5892.15|5892.15|5892.15|5892.15|0
1639671600000|2021-12-16 16:20:00|5892.85|5892.85|5892.85|5892.85|5893.56|5893.56|5892.85|5892.85|0
1639671610000|2021-12-16 16:20:10|5893.56|5893.56|5893.44|5893.44|5893.56|5893.56|5893.44|5893.44|0
1639671630000|2021-12-16 16:20:30|5894.15|5894.15|5894.15|5894.15|5894.15|5894.15|5894.15|5894.15|0
1639671640000|2021-12-16 16:20:40|5894.85|5894.85|5894.97|5894.97|5894.97|5894.97|5894.85|5894.85|0
1639671650000|2021-12-16 16:20:50|5895.31|5895.31|5895.31|5895.31|5895.31|5895.31|5895.31|5895.31|0
1639671660000|2021-12-16 16:21:00|5894.6|5894.6|5894.6|5894.6|5894.6|5894.6|5894.6|5894.6|0
1639671680000|2021-12-16 16:21:20|5895.31|5895.31|5895.65|5895.65|5895.65|5895.65|5895.31|5895.31|0
1639671690000|2021-12-16 16:21:30|5894.94|5894.94|5894.23|5894.23|5894.94|5894.94|5894.23|5894.23|0
1639671700000|2021-12-16 16:21:40|5894.35|5894.35|5894.35|5894.35|5894.35|5894.35|5894.35|5894.35|0
1639671710000|2021-12-16 16:21:50|5894.1|5894.1|5894.1|5894.1|5894.1|5894.1|5894.1|5894.1|0
1639671720000|2021-12-16 16:22:00|5893.4|5893.4|5893.4|5893.4|5893.4|5893.4|5893.4|5893.4|0
1639671730000|2021-12-16 16:22:10|5893.06|5893.06|5893.06|5893.06|5893.06|5893.06|5893.06|5893.06|0
1639671740000|2021-12-16 16:22:20|5892.35|5892.35|5891.65|5891.65|5892.35|5892.35|5891.65|5891.65|0
1639671750000|2021-12-16 16:22:30|5891.76|5891.76|5891.76|5891.76|5891.76|5891.76|5891.76|5891.76|0
1639671760000|2021-12-16 16:22:40|5891.51|5891.51|5891.51|5891.51|5891.51|5891.51|5891.51|5891.51|0
1639671770000|2021-12-16 16:22:50|5892.22|5892.22|5891.55|5891.55|5892.22|5892.22|5891.55|5891.55|0
1639671800000|2021-12-16 16:23:20|5891.21|5891.21|5891.21|5891.21|5891.21|5891.21|5891.21|5891.21|0
1639671810000|2021-12-16 16:23:30|5890.5|5890.5|5889.79|5889.79|5890.5|5890.5|5889.79|5889.79|0
1639671830000|2021-12-16 16:23:50|5889.09|5889.09|5889.09|5889.09|5889.79|5889.79|5889.09|5889.09|0
1639671850000|2021-12-16 16:24:10|5888.75|5888.75|5889.46|5889.46|5890.16|5890.16|5888.75|5888.75|0
1639671860000|2021-12-16 16:24:20|5888.75|5888.75|5888.87|5888.87|5888.87|5888.87|5888.75|5888.75|0
1639671870000|2021-12-16 16:24:30|5888.75|5888.75|5888.75|5888.75|5888.75|5888.75|5888.75|5888.75|0
1639671880000|2021-12-16 16:24:40|5888.04|5888.04|5888.04|5888.04|5888.04|5888.04|5888.04|5888.04|0
1639671890000|2021-12-16 16:24:50|5887.71|5887.71|5887.06|5887.06|5887.71|5887.71|5887.06|5887.06|0
1639671900000|2021-12-16 16:25:00|5886.35|5886.35|5885.65|5885.65|5886.35|5886.35|5885.65|5885.65|0
1639671910000|2021-12-16 16:25:10|5885.31|5885.31|5885.83|5885.83|5885.83|5885.83|5884.44|5884.44|0
1639671920000|2021-12-16 16:25:20|5885.49|5885.49|5885.37|5885.37|5885.49|5885.49|5885.37|5885.37|0
1639671930000|2021-12-16 16:25:30|5886.33|5886.33|5886.33|5886.33|5886.33|5886.33|5886.33|5886.33|0
1639671940000|2021-12-16 16:25:40|5885.62|5885.62|5885.62|5885.62|5885.62|5885.62|5885.62|5885.62|0
1639671950000|2021-12-16 16:25:50|5884.92|5884.92|5884.92|5884.92|5884.92|5884.92|5884.92|5884.92|0
1639671960000|2021-12-16 16:26:00|5884.21|5884.21|5885.26|5885.26|5885.26|5885.26|5884.21|5884.21|0
1639671980000|2021-12-16 16:26:20|5884.55|5884.55|5884.55|5884.55|5884.55|5884.55|5884.55|5884.55|0
1639671990000|2021-12-16 16:26:30|5883.84|5883.84|5883.84|5883.84|5883.84|5883.84|5883.84|5883.84|0
1639672000000|2021-12-16 16:26:40|5883.5|5883.5|5883.5|5883.5|5883.5|5883.5|5883.5|5883.5|0
1639672020000|2021-12-16 16:27:00|5883.74|5883.74|5884.11|5884.11|5884.44|5884.44|5883.74|5883.74|0
1639672030000|2021-12-16 16:27:10|5885.52|5885.52|5884.81|5884.81|5885.52|5885.52|5884.81|5884.81|0
1639672040000|2021-12-16 16:27:20|5885.15|5885.15|5885.15|5885.15|5885.15|5885.15|5885.15|5885.15|0
1639672050000|2021-12-16 16:27:30|5885.86|5885.86|5885.4|5885.4|5886.1|5886.1|5885.4|5885.4|0
1639672070000|2021-12-16 16:27:50|5885.65|5885.65|5885.65|5885.65|5885.65|5885.65|5885.65|5885.65|0
1639672080000|2021-12-16 16:28:00|5884.94|5884.94|5884.94|5884.94|5884.94|5884.94|5884.94|5884.94|0
1639672090000|2021-12-16 16:28:10|5884.24|5884.24|5884.24|5884.24|5884.24|5884.24|5884.24|5884.24|0
1639672100000|2021-12-16 16:28:20|5884.94|5884.94|5884.94|5884.94|5884.94|5884.94|5884.94|5884.94|0
1639672110000|2021-12-16 16:28:30|5885.65|5885.65|5885.65|5885.65|5885.65|5885.65|5885.65|5885.65|0
1639672120000|2021-12-16 16:28:40|5886.35|5886.35|5887.06|5887.06|5887.06|5887.06|5886.24|5886.24|0
1639672130000|2021-12-16 16:28:50|5887.77|5887.77|5887.77|5887.77|5887.77|5887.77|5887.77|5887.77|0
1639672140000|2021-12-16 16:29:00|5887.52|5887.52|5884.69|5884.69|5887.52|5887.52|5884.69|5884.69|0
1639672150000|2021-12-16 16:29:10|5884.58|5884.58|5882.79|5882.79|5885.28|5885.28|5882.79|5882.79|0
1639672160000|2021-12-16 16:29:20|5882.46|5882.46|5883.13|5883.13|5883.13|5883.13|5882.46|5882.46|0
1639672170000|2021-12-16 16:29:30|5882.46|5882.46|5884.4|5884.4|5884.4|5884.4|5882.46|5882.46|0
1639672180000|2021-12-16 16:29:40|5885.07|5885.07|5884.26|5884.26|5885.19|5885.19|5884.26|5884.26|0
1639672190000|2021-12-16 16:29:50|5883.56|5883.56|5882.15|5882.15|5883.56|5883.56|5882.15|5882.15|0
1639728900000|2021-12-17 08:15:00|5863.91|5863.91|5864.72|5864.72|5864.72|5864.72|5863.91|5863.91|0
1639728910000|2021-12-17 08:15:10|5865.43|5865.43|5866.39|5866.39|5866.39|5866.39|5865.43|5865.43|0
1639728920000|2021-12-17 08:15:20|5867.31|5867.31|5871.37|5871.37|5871.37|5871.37|5867.31|5867.31|0
1639728940000|2021-12-17 08:15:40|5868.55|5868.55|5869.96|5869.96|5870.66|5870.66|5868.55|5868.55|0
1639728960000|2021-12-17 08:16:00|5871.37|5871.37|5872.08|5872.08|5872.08|5872.08|5871.37|5871.37|0
1639728970000|2021-12-17 08:16:10|5871.26|5871.26|5872.44|5872.44|5872.44|5872.44|5870.32|5870.32|0
1639728990000|2021-12-17 08:16:30|5872.68|5872.68|5872.23|5872.23|5872.93|5872.93|5872.23|5872.23|0
1639729010000|2021-12-17 08:16:50|5871.98|5871.98|5871.98|5871.98|5871.98|5871.98|5871.98|5871.98|0
1639729020000|2021-12-17 08:17:00|5874.1|5874.1|5873.18|5873.18|5874.59|5874.59|5872.68|5872.68|0
1639729040000|2021-12-17 08:17:20|5873.86|5873.86|5873.86|5873.86|5873.86|5873.86|5873.86|5873.86|0
1639729070000|2021-12-17 08:17:50|5873.58|5873.58|5873.58|5873.58|5873.58|5873.58|5873.58|5873.58|0
1639729080000|2021-12-17 08:18:00|5876.61|5876.61|5877.31|5877.31|5877.31|5877.31|5876.61|5876.61|0
1639729110000|2021-12-17 08:18:30|5876.81|5876.81|5876.48|5876.48|5876.81|5876.81|5876.48|5876.48|0
1639729140000|2021-12-17 08:19:00|5876.2|5876.2|5876.2|5876.2|5876.2|5876.2|5876.2|5876.2|0
1639729150000|2021-12-17 08:19:10|5876.9|5876.9|5877.61|5877.61|5877.61|5877.61|5876.9|5876.9|0
1639729170000|2021-12-17 08:19:30|5876.2|5876.2|5877.61|5877.61|5877.61|5877.61|5876.2|5876.2|0
1639729180000|2021-12-17 08:19:40|5877.36|5877.36|5879.86|5879.86|5880.21|5880.21|5877.36|5877.36|0
1639729190000|2021-12-17 08:19:50|5881.27|5881.27|5879.86|5879.86|5881.27|5881.27|5879.86|5879.86|0
1639729200000|2021-12-17 08:20:00|5879.61|5879.61|5879.61|5879.61|5879.61|5879.61|5879.61|5879.61|0
1639729210000|2021-12-17 08:20:10|5879.36|5879.36|5879.36|5879.36|5879.36|5879.36|5879.36|5879.36|0
1639729230000|2021-12-17 08:20:30|5878.86|5878.86|5878.86|5878.86|5878.86|5878.86|5878.86|5878.86|0
1639729250000|2021-12-17 08:20:50|5877.45|5877.45|5877.45|5877.45|5877.45|5877.45|5877.45|5877.45|0
1639729260000|2021-12-17 08:21:00|5878.16|5878.16|5877.91|5877.91|5878.16|5878.16|5877.91|5877.91|0
1639729270000|2021-12-17 08:21:10|5876.79|5876.79|5875.38|5875.38|5876.79|5876.79|5875.38|5875.38|0
1639729290000|2021-12-17 08:21:30|5874.68|5874.68|5874.4|5874.4|5874.68|5874.68|5874.4|5874.4|0
1639729310000|2021-12-17 08:21:50|5875.14|5875.14|5875.85|5875.85|5875.85|5875.85|5875.14|5875.14|0
1639729330000|2021-12-17 08:22:10|5875.14|5875.14|5874.46|5874.46|5875.14|5875.14|5874.46|5874.46|0
1639729340000|2021-12-17 08:22:20|5875.17|5875.17|5875.17|5875.17|5875.17|5875.17|5875.17|5875.17|0
1639729380000|2021-12-17 08:23:00|5875.88|5875.88|5875.88|5875.88|5875.88|5875.88|5875.88|5875.88|0
1639729400000|2021-12-17 08:23:20|5876.58|5876.58|5875.17|5875.17|5876.58|5876.58|5875.17|5875.17|0
1639729440000|2021-12-17 08:24:00|5875.73|5875.73|5875.73|5875.73|5875.73|5875.73|5875.73|5875.73|0
1639729450000|2021-12-17 08:24:10|5876.23|5876.23|5878.23|5878.23|5878.23|5878.23|5876.23|5876.23|0
1639729470000|2021-12-17 08:24:30|5878.48|5878.48|5878.23|5878.23|5878.48|5878.48|5878.23|5878.23|0
1639729500000|2021-12-17 08:25:00|5877.98|5877.98|5877.98|5877.98|5877.98|5877.98|5877.98|5877.98|0
1639729510000|2021-12-17 08:25:10|5877.74|5877.74|5879.16|5879.16|5879.86|5879.86|5877.74|5877.74|0
1639729530000|2021-12-17 08:25:30|5877.74|5877.74|5878.45|5878.45|5878.45|5878.45|5877.74|5877.74|0
1639729540000|2021-12-17 08:25:40|5877.04|5877.04|5877.04|5877.04|5877.04|5877.04|5877.04|5877.04|0
1639729550000|2021-12-17 08:25:50|5879.16|5879.16|5877.74|5877.74|5879.16|5879.16|5877.04|5877.04|0
1639729570000|2021-12-17 08:26:10|5877.04|5877.04|5877.04|5877.04|5877.04|5877.04|5877.04|5877.04|0
1639729580000|2021-12-17 08:26:20|5876.33|5876.33|5877.04|5877.04|5877.74|5877.74|5876.33|5876.33|0
1639729610000|2021-12-17 08:26:50|5876.57|5876.57|5876.57|5876.57|5876.57|5876.57|5876.57|5876.57|0
1639729630000|2021-12-17 08:27:10|5877.98|5877.98|5877.28|5877.28|5877.98|5877.98|5877.28|5877.28|0
1639729640000|2021-12-17 08:27:20|5876.57|5876.57|5876.57|5876.57|5876.57|5876.57|5876.57|5876.57|0
1639729660000|2021-12-17 08:27:40|5875.87|5875.87|5875.87|5875.87|5875.87|5875.87|5875.87|5875.87|0
1639729670000|2021-12-17 08:27:50|5875.63|5875.63|5876.34|5876.34|5876.34|5876.34|5875.63|5875.63|0
1639729710000|2021-12-17 08:28:30|5876.09|5876.09|5876.34|5876.34|5876.34|5876.34|5876.09|5876.09|0
1639729720000|2021-12-17 08:28:40|5876.68|5876.68|5876.68|5876.68|5876.68|5876.68|5876.68|5876.68|0
1639729740000|2021-12-17 08:29:00|5875.97|5875.97|5875.97|5875.97|5877.38|5877.38|5875.97|5875.97|0
1639729770000|2021-12-17 08:29:30|5877.38|5877.38|5877.38|5877.38|5877.38|5877.38|5877.38|5877.38|0
1639729780000|2021-12-17 08:29:40|5878.09|5878.09|5878.09|5878.09|5878.09|5878.09|5878.09|5878.09|0
1639729800000|2021-12-17 08:30:00|5878.34|5878.34|5878.34|5878.34|5878.34|5878.34|5878.34|5878.34|0
1639729810000|2021-12-17 08:30:10|5878.59|5878.59|5878.59|5878.59|5878.59|5878.59|5878.59|5878.59|0
1639729820000|2021-12-17 08:30:20|5877.17|5877.17|5875.06|5875.06|5877.17|5877.17|5875.06|5875.06|0
1639729830000|2021-12-17 08:30:30|5875.76|5875.76|5876.47|5876.47|5877.17|5877.17|5875.76|5875.76|0
1639729840000|2021-12-17 08:30:40|5876.72|5876.72|5876.97|5876.97|5876.97|5876.97|5876.72|5876.72|0
1639729860000|2021-12-17 08:31:00|5877.67|5877.67|5877.67|5877.67|5877.67|5877.67|5877.67|5877.67|0
1639729890000|2021-12-17 08:31:30|5878.38|5878.38|5877.67|5877.67|5878.38|5878.38|5877.67|5877.67|0
1639729900000|2021-12-17 08:31:40|5877.92|5877.92|5877.92|5877.92|5877.92|5877.92|5877.92|5877.92|0
1639729920000|2021-12-17 08:32:00|5876.93|5876.93|5877.48|5877.48|5877.48|5877.48|5876.93|5876.93|0
1639729930000|2021-12-17 08:32:10|5878.9|5878.9|5878.9|5878.9|5878.9|5878.9|5878.9|5878.9|0
1639729970000|2021-12-17 08:32:50|5879.45|5879.45|5879.45|5879.45|5879.45|5879.45|5879.45|5879.45|0
1639729980000|2021-12-17 08:33:00|5879.73|5879.73|5879.45|5879.45|5879.73|5879.73|5879.45|5879.45|0
1639729990000|2021-12-17 08:33:10|5880.16|5880.16|5879|5879|5880.16|5880.16|5878.75|5878.75|0
1639730000000|2021-12-17 08:33:20|5878.72|5878.72|5877.7|5877.7|5878.72|5878.72|5877.7|5877.7|0
1639730050000|2021-12-17 08:34:10|5878.26|5878.26|5878.26|5878.26|5878.26|5878.26|5878.26|5878.26|0
1639730090000|2021-12-17 08:34:50|5877.55|5877.55|5877.55|5877.55|5877.55|5877.55|5877.55|5877.55|0
1639730130000|2021-12-17 08:35:30|5878.95|5878.95|5878.95|5878.95|5878.95|5878.95|5878.95|5878.95|0
1639730150000|2021-12-17 08:35:50|5881.78|5881.78|5881.78|5881.78|5881.78|5881.78|5881.78|5881.78|0
1639730180000|2021-12-17 08:36:20|5881.07|5881.07|5881.07|5881.07|5881.07|5881.07|5881.07|5881.07|0
1639730190000|2021-12-17 08:36:30|5880.37|5880.37|5880.37|5880.37|5880.37|5880.37|5880.37|5880.37|0
1639730200000|2021-12-17 08:36:40|5881.07|5881.07|5881.78|5881.78|5881.78|5881.78|5880.37|5880.37|0
1639730210000|2021-12-17 08:36:50|5882.03|5882.03|5880.82|5880.82|5882.03|5882.03|5880.82|5880.82|0
1639730220000|2021-12-17 08:37:00|5880.54|5880.54|5880.27|5880.27|5880.54|5880.54|5880.27|5880.27|0
1639730240000|2021-12-17 08:37:20|5879.56|5879.56|5880.02|5880.02|5880.27|5880.27|5879.56|5879.56|0
1639730270000|2021-12-17 08:37:50|5878.6|5878.6|5879.31|5879.31|5879.31|5879.31|5878.6|5878.6|0
1639730290000|2021-12-17 08:38:10|5880.02|5880.02|5880.02|5880.02|5880.02|5880.02|5880.02|5880.02|0
1639730300000|2021-12-17 08:38:20|5880.36|5880.36|5879.65|5879.65|5880.36|5880.36|5879.65|5879.65|0
1639730320000|2021-12-17 08:38:40|5880.36|5880.36|5880.36|5880.36|5880.36|5880.36|5880.36|5880.36|0
1639730330000|2021-12-17 08:38:50|5879.89|5879.89|5880.24|5880.24|5880.24|5880.24|5879.89|5879.89|0
1639730340000|2021-12-17 08:39:00|5879.53|5879.53|5879.53|5879.53|5879.53|5879.53|5879.53|5879.53|0
1639730350000|2021-12-17 08:39:10|5878.83|5878.83|5878.83|5878.83|5878.83|5878.83|5878.83|5878.83|0
1639730360000|2021-12-17 08:39:20|5878|5878|5878.46|5878.46|5878.71|5878.71|5878|5878|0
1639730380000|2021-12-17 08:39:40|5878.21|5878.21|5878.21|5878.21|5878.21|5878.21|5878.21|5878.21|0
1639730400000|2021-12-17 08:40:00|5878.46|5878.46|5880.12|5880.12|5880.12|5880.12|5878.46|5878.46|0
1639730410000|2021-12-17 08:40:10|5879.62|5879.62|5879.38|5879.38|5879.62|5879.62|5879.38|5879.38|0
1639730420000|2021-12-17 08:40:20|5877.96|5877.96|5876.58|5876.58|5877.96|5877.96|5876.58|5876.58|0
1639730430000|2021-12-17 08:40:30|5875.87|5875.87|5875.63|5875.63|5875.87|5875.87|5875.63|5875.63|0
1639730460000|2021-12-17 08:41:00|5876.12|5876.12|5876.12|5876.12|5876.12|5876.12|5876.12|5876.12|0
1639730470000|2021-12-17 08:41:10|5877.08|5877.08|5877.74|5877.74|5877.74|5877.74|5877.08|5877.08|0
1639730480000|2021-12-17 08:41:20|5877.49|5877.49|5877.49|5877.49|5877.49|5877.49|5877.49|5877.49|0
1639730490000|2021-12-17 08:41:30|5876.99|5876.99|5876.52|5876.52|5876.99|5876.99|5876.52|5876.52|0
1639730510000|2021-12-17 08:41:50|5876.77|5876.77|5877.05|5877.05|5877.05|5877.05|5876.77|5876.77|0
1639730540000|2021-12-17 08:42:20|5877.8|5877.8|5877.8|5877.8|5877.8|5877.8|5877.8|5877.8|0
1639730560000|2021-12-17 08:42:40|5878.5|5878.5|5878.5|5878.5|5878.5|5878.5|5878.5|5878.5|0
1639730570000|2021-12-17 08:42:50|5877.8|5877.8|5877.8|5877.8|5877.8|5877.8|5877.8|5877.8|0
1639730580000|2021-12-17 08:43:00|5877.45|5877.45|5877.21|5877.21|5877.91|5877.91|5877.21|5877.21|0
1639730600000|2021-12-17 08:43:20|5877.46|5877.46|5877.46|5877.46|5877.46|5877.46|5877.46|5877.46|0
1639730620000|2021-12-17 08:43:40|5878.16|5878.16|5878.16|5878.16|5878.16|5878.16|5878.16|5878.16|0
1639730630000|2021-12-17 08:43:50|5878.87|5878.87|5879.37|5879.37|5879.37|5879.37|5878.87|5878.87|0
1639730640000|2021-12-17 08:44:00|5880.04|5880.04|5880.32|5880.32|5880.32|5880.32|5880.04|5880.04|0
1639730650000|2021-12-17 08:44:10|5881.03|5881.03|5881.28|5881.28|5881.28|5881.28|5881.03|5881.03|0
1639730660000|2021-12-17 08:44:20|5881.53|5881.53|5881.53|5881.53|5881.53|5881.53|5881.53|5881.53|0
1639730670000|2021-12-17 08:44:30|5882.23|5882.23|5882.85|5882.85|5882.85|5882.85|5882.23|5882.23|0
1639730680000|2021-12-17 08:44:40|5882.57|5882.57|5882.32|5882.32|5882.57|5882.57|5882.32|5882.32|0
1639730690000|2021-12-17 08:44:50|5881.98|5881.98|5881.98|5881.98|5881.98|5881.98|5881.98|5881.98|0
1639730720000|2021-12-17 08:45:20|5882.69|5882.69|5884.1|5884.1|5884.1|5884.1|5882.69|5882.69|0
1639730740000|2021-12-17 08:45:40|5884.85|5884.85|5885.13|5885.13|5885.13|5885.13|5884.85|5884.85|0
1639730750000|2021-12-17 08:45:50|5885.37|5885.37|5885.37|5885.37|5885.37|5885.37|5885.37|5885.37|0
1639730770000|2021-12-17 08:46:10|5883.96|5883.96|5883.96|5883.96|5883.96|5883.96|5883.96|5883.96|0
1639730780000|2021-12-17 08:46:20|5883.71|5883.71|5883.43|5883.43|5883.71|5883.71|5883.43|5883.43|0
1639730790000|2021-12-17 08:46:30|5883.16|5883.16|5883.16|5883.16|5883.16|5883.16|5883.16|5883.16|0
1639730800000|2021-12-17 08:46:40|5883.27|5883.27|5883.62|5883.62|5883.62|5883.62|5883.27|5883.27|0
1639730840000|2021-12-17 08:47:20|5883.87|5883.87|5883.87|5883.87|5883.87|5883.87|5883.87|5883.87|0
1639730850000|2021-12-17 08:47:30|5884.12|5884.12|5884.12|5884.12|5884.12|5884.12|5884.12|5884.12|0
1639730890000|2021-12-17 08:48:10|5883.41|5883.41|5883.41|5883.41|5883.41|5883.41|5883.41|5883.41|0
1639730950000|2021-12-17 08:49:10|5883.17|5883.17|5883.17|5883.17|5883.17|5883.17|5883.17|5883.17|0
1639730980000|2021-12-17 08:49:40|5882.46|5882.46|5882.46|5882.46|5882.46|5882.46|5882.46|5882.46|0
1639730990000|2021-12-17 08:49:50|5882.21|5882.21|5881.5|5881.5|5882.21|5882.21|5881.5|5881.5|0
1639731000000|2021-12-17 08:50:00|5880.89|5880.89|5880.89|5880.89|5880.89|5880.89|5880.89|5880.89|0
1639731030000|2021-12-17 08:50:30|5881.59|5881.59|5881.59|5881.59|5881.59|5881.59|5881.59|5881.59|0
1639731090000|2021-12-17 08:51:30|5880.89|5880.89|5880.89|5880.89|5880.89|5880.89|5880.89|5880.89|0
1639731100000|2021-12-17 08:51:40|5880.18|5880.18|5879.68|5879.68|5880.18|5880.18|5879.68|5879.68|0
1639731150000|2021-12-17 08:52:30|5879.44|5879.44|5879.68|5879.68|5879.68|5879.68|5879.44|5879.44|0
1639731200000|2021-12-17 08:53:20|5878.27|5878.27|5877.57|5877.57|5878.27|5878.27|5877.57|5877.57|0
1639731210000|2021-12-17 08:53:30|5877.45|5877.45|5876.87|5876.87|5877.45|5877.45|5876.87|5876.87|0
1639731220000|2021-12-17 08:53:40|5877.36|5877.36|5875.95|5875.95|5877.36|5877.36|5875.95|5875.95|0
1639731230000|2021-12-17 08:53:50|5875.45|5875.45|5873.34|5873.34|5875.45|5875.45|5873.34|5873.34|0
1639731240000|2021-12-17 08:54:00|5875.45|5875.45|5874.75|5874.75|5875.45|5875.45|5874.75|5874.75|0
1639731250000|2021-12-17 08:54:10|5875|5875|5873.92|5873.92|5875.33|5875.33|5873.92|5873.92|0
1639731270000|2021-12-17 08:54:30|5875.33|5875.33|5875.33|5875.33|5875.33|5875.33|5875.33|5875.33|0
1639731300000|2021-12-17 08:55:00|5875.76|5875.76|5875.76|5875.76|5875.76|5875.76|5875.76|5875.76|0
1639731310000|2021-12-17 08:55:10|5876.26|5876.26|5876.26|5876.26|5876.26|5876.26|5876.26|5876.26|0
1639731350000|2021-12-17 08:55:50|5876.29|5876.29|5876.64|5876.64|5876.64|5876.64|5876.29|5876.29|0
1639731360000|2021-12-17 08:56:00|5876.41|5876.41|5877.24|5877.24|5877.24|5877.24|5876.41|5876.41|0
1639731370000|2021-12-17 08:56:10|5876.54|5876.54|5876.54|5876.54|5876.54|5876.54|5876.54|5876.54|0
1639731390000|2021-12-17 08:56:30|5877.03|5877.03|5877.03|5877.03|5877.03|5877.03|5877.03|5877.03|0
1639731400000|2021-12-17 08:56:40|5879.15|5879.15|5880.2|5880.2|5880.54|5880.54|5879.15|5879.15|0
1639731450000|2021-12-17 08:57:30|5880.94|5880.94|5880.94|5880.94|5880.94|5880.94|5880.94|5880.94|0
1639731490000|2021-12-17 08:58:10|5883.06|5883.06|5883.06|5883.06|5883.06|5883.06|5883.06|5883.06|0
1639731510000|2021-12-17 08:58:30|5883.77|5883.77|5883.77|5883.77|5883.77|5883.77|5883.77|5883.77|0
1639731520000|2021-12-17 08:58:40|5883.52|5883.52|5883.52|5883.52|5883.52|5883.52|5883.52|5883.52|0
1639731550000|2021-12-17 08:59:10|5883.24|5883.24|5883.24|5883.24|5883.24|5883.24|5883.24|5883.24|0
1639731560000|2021-12-17 08:59:20|5882.99|5882.99|5882.99|5882.99|5882.99|5882.99|5882.99|5882.99|0
1639731570000|2021-12-17 08:59:30|5882.71|5882.71|5882.46|5882.46|5882.71|5882.71|5882.46|5882.46|0
1639731580000|2021-12-17 08:59:40|5881.05|5881.05|5880.22|5880.22|5881.05|5881.05|5880.22|5880.22|0
1639731590000|2021-12-17 08:59:50|5879.51|5879.51|5879.51|5879.51|5879.51|5879.51|5879.51|5879.51|0
1639731630000|2021-12-17 09:00:30|5878.8|5878.8|5878.8|5878.8|5878.8|5878.8|5878.8|5878.8|0
1639731660000|2021-12-17 09:01:00|5878.31|5878.31|5878.31|5878.31|5878.31|5878.31|5878.31|5878.31|0
1639731670000|2021-12-17 09:01:10|5877.6|5877.6|5877.6|5877.6|5877.6|5877.6|5877.6|5877.6|0
1639731710000|2021-12-17 09:01:50|5878.31|5878.31|5878.31|5878.31|5878.31|5878.31|5878.31|5878.31|0
1639731730000|2021-12-17 09:02:10|5879.01|5879.01|5879.01|5879.01|5879.01|5879.01|5879.01|5879.01|0
1639731740000|2021-12-17 09:02:20|5880.22|5880.22|5880.45|5880.45|5880.45|5880.45|5880.22|5880.22|0
1639731760000|2021-12-17 09:02:40|5880.17|5880.17|5880.17|5880.17|5880.17|5880.17|5880.17|5880.17|0
1639731770000|2021-12-17 09:02:50|5880.88|5880.88|5880.88|5880.88|5880.88|5880.88|5880.88|5880.88|0
1639731940000|2021-12-17 09:05:40|5880.17|5880.17|5879.59|5879.59|5880.17|5880.17|5879.59|5879.59|0
1639731950000|2021-12-17 09:05:50|5880.29|5880.29|5880.29|5880.29|5880.29|5880.29|5880.29|5880.29|0
1639732040000|2021-12-17 09:07:20|5879.59|5879.59|5879.59|5879.59|5879.59|5879.59|5879.59|5879.59|0
1639732080000|2021-12-17 09:08:00|5879.82|5879.82|5879.11|5879.11|5879.82|5879.82|5879.11|5879.11|0
1639732090000|2021-12-17 09:08:10|5878.77|5878.77|5878.07|5878.07|5878.77|5878.77|5878.07|5878.07|0
1639732120000|2021-12-17 09:08:40|5878.77|5878.77|5878.77|5878.77|5878.77|5878.77|5878.77|5878.77|0
1639732130000|2021-12-17 09:08:50|5879.48|5879.48|5879.48|5879.48|5879.48|5879.48|5878.77|5878.77|0
1639732140000|2021-12-17 09:09:00|5880.19|5880.19|5880.19|5880.19|5880.19|5880.19|5880.19|5880.19|0
1639732150000|2021-12-17 09:09:10|5879.48|5879.48|5879.48|5879.48|5879.48|5879.48|5879.48|5879.48|0
1639732170000|2021-12-17 09:09:30|5878.77|5878.77|5879.48|5879.48|5879.48|5879.48|5878.77|5878.77|0
1639732180000|2021-12-17 09:09:40|5878.77|5878.77|5877.82|5877.82|5878.77|5878.77|5877.82|5877.82|0
1639732260000|2021-12-17 09:11:00|5877.59|5877.59|5877.59|5877.59|5877.59|5877.59|5877.59|5877.59|0
1639732280000|2021-12-17 09:11:20|5877.09|5877.09|5877.09|5877.09|5877.09|5877.09|5877.09|5877.09|0
1639732290000|2021-12-17 09:11:30|5877.34|5877.34|5877.59|5877.59|5877.59|5877.59|5877.34|5877.34|0
1639732300000|2021-12-17 09:11:40|5876.88|5876.88|5873.01|5873.01|5876.88|5876.88|5873.01|5873.01|0
1639732310000|2021-12-17 09:11:50|5873.72|5873.72|5873.72|5873.72|5873.72|5873.72|5873.72|5873.72|0
1639732320000|2021-12-17 09:12:00|5874.42|5874.42|5873.6|5873.6|5874.42|5874.42|5873.35|5873.35|0
1639732340000|2021-12-17 09:12:20|5874.28|5874.28|5873.32|5873.32|5874.28|5874.28|5873.32|5873.32|0
1639732350000|2021-12-17 09:12:30|5873.07|5873.07|5873.07|5873.07|5873.07|5873.07|5873.07|5873.07|0
1639732360000|2021-12-17 09:12:40|5872.37|5872.37|5870.96|5870.96|5872.37|5872.37|5870.96|5870.96|0
1639732460000|2021-12-17 09:14:20|5869.54|5869.54|5869.54|5869.54|5869.54|5869.54|5868.84|5868.84|0
1639732470000|2021-12-17 09:14:30|5870.25|5870.25|5868.84|5868.84|5870.25|5870.25|5868.84|5868.84|0
1639732500000|2021-12-17 09:15:00|5867.45|5867.45|5867.09|5867.09|5868.16|5868.16|5867.09|5867.09|0
1639732510000|2021-12-17 09:15:10|5867.79|5867.79|5867.09|5867.09|5867.79|5867.79|5866.84|5866.84|0
1639732520000|2021-12-17 09:15:20|5867.43|5867.43|5867.43|5867.43|5867.43|5867.43|5867.43|5867.43|0
1639732530000|2021-12-17 09:15:30|5868.84|5868.84|5868.84|5868.84|5868.84|5868.84|5868.84|5868.84|0
1639732540000|2021-12-17 09:15:40|5870.75|5870.75|5871.2|5871.2|5872.16|5872.16|5870.75|5870.75|0
1639732550000|2021-12-17 09:15:50|5872.62|5872.62|5872.62|5872.62|5872.62|5872.62|5872.62|5872.62|0
1639732570000|2021-12-17 09:16:10|5873.32|5873.32|5876.03|5876.03|5876.03|5876.03|5873.32|5873.32|0
1639732660000|2021-12-17 09:17:40|5876.31|5876.31|5876.54|5876.54|5876.54|5876.54|5876.31|5876.31|0
1639732680000|2021-12-17 09:18:00|5875.83|5875.83|5876.54|5876.54|5876.54|5876.54|5875.83|5875.83|0
1639732690000|2021-12-17 09:18:10|5876.29|5876.29|5877.95|5877.95|5877.95|5877.95|5876.29|5876.29|0
1639732710000|2021-12-17 09:18:30|5877.67|5877.67|5877.67|5877.67|5877.67|5877.67|5877.67|5877.67|0
1639732770000|2021-12-17 09:19:30|5878.38|5878.38|5878.38|5878.38|5878.38|5878.38|5878.38|5878.38|0
1639732790000|2021-12-17 09:19:50|5878.04|5878.04|5877.67|5877.67|5878.38|5878.38|5877.67|5877.67|0
1639732860000|2021-12-17 09:21:00|5876.97|5876.97|5876.26|5876.26|5876.97|5876.97|5876.26|5876.26|0
1639732880000|2021-12-17 09:21:20|5876.49|5876.49|5877.2|5877.2|5877.2|5877.2|5876.49|5876.49|0
1639732890000|2021-12-17 09:21:30|5877.45|5877.45|5877.45|5877.45|5877.45|5877.45|5877.45|5877.45|0
1639732910000|2021-12-17 09:21:50|5876.74|5876.74|5875.29|5875.29|5876.74|5876.74|5875.29|5875.29|0
1639732920000|2021-12-17 09:22:00|5876|5876|5876|5876|5876|5876|5876|5876|0
1639732950000|2021-12-17 09:22:30|5877.41|5877.41|5877.41|5877.41|5877.41|5877.41|5877.41|5877.41|0
1639732970000|2021-12-17 09:22:50|5877.75|5877.75|5879.27|5879.27|5879.27|5879.27|5877.75|5877.75|0
1639732980000|2021-12-17 09:23:00|5879.55|5879.55|5882.08|5882.08|5882.08|5882.08|5879.55|5879.55|0
1639733000000|2021-12-17 09:23:20|5881.37|5881.37|5881.37|5881.37|5881.37|5881.37|5881.37|5881.37|0
1639733020000|2021-12-17 09:23:40|5882.08|5882.08|5882.78|5882.78|5882.78|5882.78|5882.08|5882.08|0
1639733040000|2021-12-17 09:24:00|5883.13|5883.13|5882.77|5882.77|5883.47|5883.47|5882.77|5882.77|0
1639733050000|2021-12-17 09:24:10|5881.35|5881.35|5879.94|5879.94|5881.35|5881.35|5879.94|5879.94|0
1639733070000|2021-12-17 09:24:30|5879.44|5879.44|5878.99|5878.99|5879.44|5879.44|5878.74|5878.74|0
1639733080000|2021-12-17 09:24:40|5876.87|5876.87|5876.87|5876.87|5876.87|5876.87|5876.87|5876.87|0
1639733090000|2021-12-17 09:24:50|5876.16|5876.16|5874.75|5874.75|5876.16|5876.16|5874.75|5874.75|0
1639733100000|2021-12-17 09:25:00|5876.16|5876.16|5876.87|5876.87|5877.58|5877.58|5876.16|5876.16|0
1639733130000|2021-12-17 09:25:30|5876.12|5876.12|5876.12|5876.12|5876.12|5876.12|5876.12|5876.12|0
1639733220000|2021-12-17 09:27:00|5877.54|5877.54|5877.54|5877.54|5877.54|5877.54|5877.54|5877.54|0
1639733240000|2021-12-17 09:27:20|5878.24|5878.24|5878.24|5878.24|5878.24|5878.24|5878.24|5878.24|0
1639733260000|2021-12-17 09:27:40|5876.83|5876.83|5876.12|5876.12|5876.83|5876.83|5876.12|5876.12|0
1639733280000|2021-12-17 09:28:00|5875.42|5875.42|5875.89|5875.89|5875.89|5875.89|5875.18|5875.18|0
1639733300000|2021-12-17 09:28:20|5875.54|5875.54|5875.54|5875.54|5875.54|5875.54|5875.54|5875.54|0
1639733320000|2021-12-17 09:28:40|5874.83|5874.83|5875.08|5875.08|5875.08|5875.08|5874.83|5874.83|0
1639733330000|2021-12-17 09:28:50|5874.74|5874.74|5874.49|5874.49|5874.74|5874.74|5874.49|5874.49|0
1639733340000|2021-12-17 09:29:00|5874.26|5874.26|5874.26|5874.26|5874.26|5874.26|5874.26|5874.26|0
1639733360000|2021-12-17 09:29:20|5872.14|5872.14|5871.91|5871.91|5872.14|5872.14|5871.91|5871.91|0
1639733370000|2021-12-17 09:29:30|5871.2|5871.2|5871.2|5871.2|5871.2|5871.2|5871.2|5871.2|0
1639733380000|2021-12-17 09:29:40|5871.91|5871.91|5871.57|5871.57|5871.91|5871.91|5871.57|5871.57|0
1639733390000|2021-12-17 09:29:50|5870.16|5870.16|5870.16|5870.16|5870.16|5870.16|5870.16|5870.16|0
1639733410000|2021-12-17 09:30:10|5872.28|5872.28|5872.28|5872.28|5872.28|5872.28|5872.28|5872.28|0
1639733470000|2021-12-17 09:31:10|5871.94|5871.94|5870|5870|5871.94|5871.94|5870|5870|0
1639733480000|2021-12-17 09:31:20|5868.59|5868.59|5868.59|5868.59|5868.59|5868.59|5868.59|5868.59|0
1639733490000|2021-12-17 09:31:30|5868.87|5868.87|5867.45|5867.45|5868.87|5868.87|5867.45|5867.45|0
1639733500000|2021-12-17 09:31:40|5868.16|5868.16|5868.87|5868.87|5868.87|5868.87|5868.16|5868.16|0
1639733520000|2021-12-17 09:32:00|5868.53|5868.53|5868.53|5868.53|5868.53|5868.53|5868.53|5868.53|0
1639733540000|2021-12-17 09:32:20|5868|5868|5867.72|5867.72|5868|5868|5867.72|5867.72|0
1639733550000|2021-12-17 09:32:30|5867.22|5867.22|5867.22|5867.22|5867.22|5867.22|5867.22|5867.22|0
1639733560000|2021-12-17 09:32:40|5866.94|5866.94|5866.66|5866.66|5866.94|5866.94|5866.66|5866.66|0
1639733600000|2021-12-17 09:33:20|5866.2|5866.2|5866.2|5866.2|5866.2|5866.2|5866.2|5866.2|0
1639733620000|2021-12-17 09:33:40|5866.9|5866.9|5866.9|5866.9|5866.9|5866.9|5866.9|5866.9|0
1639733640000|2021-12-17 09:34:00|5866.2|5866.2|5865.49|5865.49|5866.2|5866.2|5865.49|5865.49|0
1639733670000|2021-12-17 09:34:30|5864.08|5864.08|5864.29|5864.29|5864.79|5864.79|5864.08|5864.08|0
1639733720000|2021-12-17 09:35:20|5864.99|5864.99|5864.99|5864.99|5864.99|5864.99|5864.99|5864.99|0
1639733740000|2021-12-17 09:35:40|5864.76|5864.76|5864.64|5864.64|5864.76|5864.76|5864.64|5864.64|0
1639733750000|2021-12-17 09:35:50|5864.88|5864.88|5864.88|5864.88|5864.88|5864.88|5864.88|5864.88|0
1639733760000|2021-12-17 09:36:00|5864.17|5864.17|5864.17|5864.17|5864.17|5864.17|5864.17|5864.17|0
1639733780000|2021-12-17 09:36:20|5862.76|5862.76|5864.17|5864.17|5864.17|5864.17|5862.76|5862.76|0
1639733800000|2021-12-17 09:36:40|5863.47|5863.47|5864.88|5864.88|5864.88|5864.88|5863.47|5863.47|0
1639733850000|2021-12-17 09:37:30|5864.17|5864.17|5863.82|5863.82|5864.17|5864.17|5863.82|5863.82|0
1639733870000|2021-12-17 09:37:50|5863.11|5863.11|5863.11|5863.11|5863.11|5863.11|5863.11|5863.11|0
1639733880000|2021-12-17 09:38:00|5862.41|5862.41|5862.41|5862.41|5862.41|5862.41|5862.41|5862.41|0
1639733910000|2021-12-17 09:38:30|5862.16|5862.16|5862.16|5862.16|5862.16|5862.16|5862.16|5862.16|0
1639733920000|2021-12-17 09:38:40|5862.39|5862.39|5862.39|5862.39|5862.39|5862.39|5862.39|5862.39|0
1639733990000|2021-12-17 09:39:50|5861.9|5861.9|5862.6|5862.6|5862.6|5862.6|5861.9|5861.9|0
1639734000000|2021-12-17 09:40:00|5862.01|5862.01|5862.01|5862.01|5862.01|5862.01|5862.01|5862.01|0
1639734010000|2021-12-17 09:40:10|5860.26|5860.26|5860.26|5860.26|5860.26|5860.26|5860.26|5860.26|0
1639734020000|2021-12-17 09:40:20|5860.02|5860.02|5858.6|5858.6|5860.02|5860.02|5858.6|5858.6|0
1639734030000|2021-12-17 09:40:30|5857.93|5857.93|5857.65|5857.65|5857.93|5857.93|5857.65|5857.65|0
1639734050000|2021-12-17 09:40:50|5856.23|5856.23|5856.23|5856.23|5856.23|5856.23|5856.23|5856.23|0
1639734070000|2021-12-17 09:41:10|5856.51|5856.51|5857.19|5857.19|5857.19|5857.19|5856.51|5856.51|0
1639734080000|2021-12-17 09:41:20|5860.72|5860.72|5860.97|5860.97|5860.97|5860.97|5860.72|5860.72|0
1639734090000|2021-12-17 09:41:30|5859.56|5859.56|5860.26|5860.26|5860.26|5860.26|5859.56|5859.56|0
1639734100000|2021-12-17 09:41:40|5860.51|5860.51|5861.01|5861.01|5861.01|5861.01|5860.51|5860.51|0
1639734110000|2021-12-17 09:41:50|5861.72|5861.72|5861.72|5861.72|5861.72|5861.72|5861.72|5861.72|0
1639734130000|2021-12-17 09:42:10|5863.13|5863.13|5863.13|5863.13|5863.13|5863.13|5863.13|5863.13|0
1639734180000|2021-12-17 09:43:00|5862.42|5862.42|5862.42|5862.42|5862.42|5862.42|5862.42|5862.42|0
1639734190000|2021-12-17 09:43:10|5862.07|5862.07|5862.07|5862.07|5862.07|5862.07|5862.07|5862.07|0
1639734210000|2021-12-17 09:43:30|5859.95|5859.95|5859.95|5859.95|5859.95|5859.95|5859.95|5859.95|0
1639734240000|2021-12-17 09:44:00|5859.46|5859.46|5859.84|5859.84|5859.95|5859.95|5859.46|5859.46|0
1639734250000|2021-12-17 09:44:10|5859.13|5859.13|5858.43|5858.43|5859.13|5859.13|5858.43|5858.43|0
1639734260000|2021-12-17 09:44:20|5858.09|5858.09|5858.09|5858.09|5858.09|5858.09|5858.09|5858.09|0
1639734270000|2021-12-17 09:44:30|5858.79|5858.79|5857.6|5857.6|5858.79|5858.79|5857.6|5857.6|0
1639734280000|2021-12-17 09:44:40|5857.35|5857.35|5857.35|5857.35|5857.35|5857.35|5857.35|5857.35|0
1639734330000|2021-12-17 09:45:30|5856.65|5856.65|5857.35|5857.35|5857.35|5857.35|5856.65|5856.65|0
1639734340000|2021-12-17 09:45:40|5858.06|5858.06|5857.24|5857.24|5858.06|5858.06|5857.12|5857.12|0
1639734370000|2021-12-17 09:46:10|5857.35|5857.35|5855.57|5855.57|5857.69|5857.69|5855.57|5855.57|0
1639734380000|2021-12-17 09:46:20|5856.28|5856.28|5856.28|5856.28|5856.28|5856.28|5856.28|5856.28|0
1639734420000|2021-12-17 09:47:00|5855.33|5855.33|5852.68|5852.68|5855.33|5855.33|5852.68|5852.68|0
1639734430000|2021-12-17 09:47:10|5853.39|5853.39|5853.39|5853.39|5853.39|5853.39|5853.39|5853.39|0
1639734490000|2021-12-17 09:48:10|5854.09|5854.09|5852.68|5852.68|5854.09|5854.09|5852.68|5852.68|0
1639734500000|2021-12-17 09:48:20|5852.93|5852.93|5852.93|5852.93|5852.93|5852.93|5852.93|5852.93|0
1639734530000|2021-12-17 09:48:50|5852.59|5852.59|5853.43|5853.43|5853.43|5853.43|5852.59|5852.59|0
1639734570000|2021-12-17 09:49:30|5853.18|5853.18|5853.18|5853.18|5853.18|5853.18|5853.18|5853.18|0
1639734610000|2021-12-17 09:50:10|5853.52|5853.52|5853.52|5853.52|5853.52|5853.52|5853.52|5853.52|0
1639734640000|2021-12-17 09:50:40|5854.22|5854.22|5854.22|5854.22|5854.22|5854.22|5854.22|5854.22|0
1639734660000|2021-12-17 09:51:00|5854.5|5854.5|5855.71|5855.71|5855.91|5855.91|5854.5|5854.5|0
1639734680000|2021-12-17 09:51:20|5854.29|5854.29|5854.29|5854.29|5854.29|5854.29|5854.29|5854.29|0
1639734690000|2021-12-17 09:51:30|5853.8|5853.8|5853.8|5853.8|5853.8|5853.8|5853.8|5853.8|0
1639734720000|2021-12-17 09:52:00|5853.09|5853.09|5853.09|5853.09|5853.09|5853.09|5853.09|5853.09|0
1639734740000|2021-12-17 09:52:20|5852.38|5852.38|5852.38|5852.38|5852.38|5852.38|5852.38|5852.38|0
1639734780000|2021-12-17 09:53:00|5854.5|5854.5|5854.5|5854.5|5854.5|5854.5|5854.5|5854.5|0
1639734790000|2021-12-17 09:53:10|5853.8|5853.8|5853.8|5853.8|5853.8|5853.8|5853.8|5853.8|0
1639734800000|2021-12-17 09:53:20|5853.55|5853.55|5853.55|5853.55|5853.55|5853.55|5853.55|5853.55|0
1639734810000|2021-12-17 09:53:30|5854.25|5854.25|5854.25|5854.25|5854.25|5854.25|5854.25|5854.25|0
1639734820000|2021-12-17 09:53:40|5853.55|5853.55|5853.55|5853.55|5853.55|5853.55|5853.55|5853.55|0
1639734850000|2021-12-17 09:54:10|5854.25|5854.25|5852.84|5852.84|5854.25|5854.25|5852.84|5852.84|0
1639734890000|2021-12-17 09:54:50|5850.72|5850.72|5850.72|5850.72|5850.72|5850.72|5850.72|5850.72|0
1639734900000|2021-12-17 09:55:00|5851.43|5851.43|5851.43|5851.43|5851.43|5851.43|5851.43|5851.43|0
1639734950000|2021-12-17 09:55:50|5851.31|5851.31|5849.2|5849.2|5851.31|5851.31|5849.2|5849.2|0
1639735060000|2021-12-17 09:57:40|5849.91|5849.91|5849.2|5849.2|5849.91|5849.91|5849.2|5849.2|0
1639735070000|2021-12-17 09:57:50|5848.49|5848.49|5847.79|5847.79|5848.49|5848.49|5847.79|5847.79|0
1639735080000|2021-12-17 09:58:00|5847.67|5847.67|5847.67|5847.67|5847.67|5847.67|5847.67|5847.67|0
1639735090000|2021-12-17 09:58:10|5847.42|5847.42|5847.54|5847.54|5847.54|5847.54|5847.42|5847.42|0
1639735100000|2021-12-17 09:58:20|5847.79|5847.79|5847.79|5847.79|5847.79|5847.79|5847.79|5847.79|0
1639735110000|2021-12-17 09:58:30|5848.04|5848.04|5848.04|5848.04|5848.04|5848.04|5848.04|5848.04|0
1639735130000|2021-12-17 09:58:50|5848.32|5848.32|5848.32|5848.32|5848.32|5848.32|5848.32|5848.32|0
1639735140000|2021-12-17 09:59:00|5848.55|5848.55|5848.55|5848.55|5848.55|5848.55|5848.55|5848.55|0
1639735160000|2021-12-17 09:59:20|5848.27|5848.27|5848.27|5848.27|5848.27|5848.27|5848.27|5848.27|0
1639735190000|2021-12-17 09:59:50|5847.81|5847.81|5849.23|5849.23|5849.23|5849.23|5847.81|5847.81|0
1639735200000|2021-12-17 10:00:00|5849.47|5849.47|5849.47|5849.47|5849.47|5849.47|5849.47|5849.47|0
1639735210000|2021-12-17 10:00:10|5850.89|5850.89|5851.87|5851.87|5851.87|5851.87|5850.89|5850.89|0
1639735220000|2021-12-17 10:00:20|5851.17|5851.17|5851.17|5851.17|5851.17|5851.17|5851.17|5851.17|0
1639735280000|2021-12-17 10:01:20|5851.41|5851.41|5851.75|5851.75|5851.75|5851.75|5851.41|5851.41|0
1639735290000|2021-12-17 10:01:30|5854.58|5854.58|5854.58|5854.58|5854.58|5854.58|5854.58|5854.58|0
1639735300000|2021-12-17 10:01:40|5854.92|5854.92|5854.92|5854.92|5854.92|5854.92|5854.92|5854.92|0
1639735320000|2021-12-17 10:02:00|5855.38|5855.38|5855.38|5855.38|5855.38|5855.38|5855.03|5855.03|0
1639735360000|2021-12-17 10:02:40|5855.04|5855.04|5855.04|5855.04|5855.04|5855.04|5855.04|5855.04|0
1639735380000|2021-12-17 10:03:00|5855.32|5855.32|5855.32|5855.32|5855.32|5855.32|5855.32|5855.32|0
1639735420000|2021-12-17 10:03:40|5855.57|5855.57|5855.82|5855.82|5855.82|5855.82|5855.57|5855.57|0
1639735440000|2021-12-17 10:04:00|5855.57|5855.57|5855.81|5855.81|5855.81|5855.81|5855.57|5855.57|0
1639735500000|2021-12-17 10:05:00|5856.51|5856.51|5858.05|5858.05|5858.05|5858.05|5855.81|5855.81|0
1639735530000|2021-12-17 10:05:30|5858.39|5858.39|5858.39|5858.39|5858.39|5858.39|5858.39|5858.39|0
1639735540000|2021-12-17 10:05:40|5858.89|5858.89|5859.6|5859.6|5859.6|5859.6|5858.89|5858.89|0
1639735550000|2021-12-17 10:05:50|5860.3|5860.3|5862.31|5862.31|5862.42|5862.42|5860.3|5860.3|0
1639735560000|2021-12-17 10:06:00|5862.87|5862.87|5861.46|5861.46|5862.87|5862.87|5861.46|5861.46|0
1639735570000|2021-12-17 10:06:10|5862.87|5862.87|5863.59|5863.59|5863.71|5863.71|5862.87|5862.87|0
1639735600000|2021-12-17 10:06:40|5865|5865|5865|5865|5865|5865|5865|5865|0
1639735650000|2021-12-17 10:07:30|5865.24|5865.24|5865.24|5865.24|5865.24|5865.24|5865.24|5865.24|0
1639735660000|2021-12-17 10:07:40|5865.35|5865.35|5867.63|5867.63|5867.63|5867.63|5865.35|5865.35|0
1639735680000|2021-12-17 10:08:00|5866.22|5866.22|5866.22|5866.22|5866.22|5866.22|5866.22|5866.22|0
1639735690000|2021-12-17 10:08:10|5865.51|5865.51|5865.26|5865.26|5865.51|5865.51|5865.26|5865.26|0
1639735700000|2021-12-17 10:08:20|5866.68|5866.68|5866.68|5866.68|5866.68|5866.68|5866.68|5866.68|0
1639735710000|2021-12-17 10:08:30|5868.09|5868.09|5868.09|5868.09|5868.09|5868.09|5868.09|5868.09|0
1639735720000|2021-12-17 10:08:40|5867.38|5867.38|5867.38|5867.38|5867.38|5867.38|5867.38|5867.38|0
1639735760000|2021-12-17 10:09:20|5867.27|5867.27|5867.27|5867.27|5867.27|5867.27|5867.27|5867.27|0
1639735790000|2021-12-17 10:09:50|5867.6|5867.6|5867.85|5867.85|5867.85|5867.85|5867.6|5867.6|0
1639736100000|2021-12-17 10:15:00|5866.16|5866.16|5866.84|5866.84|5866.84|5866.84|5866.16|5866.16|0
1639736110000|2021-12-17 10:15:10|5864.01|5864.01|5860.69|5860.69|5864.01|5864.01|5860.69|5860.69|0
1639736120000|2021-12-17 10:15:20|5860.94|5860.94|5857.73|5857.73|5860.94|5860.94|5857.73|5857.73|0
1639736130000|2021-12-17 10:15:30|5857.62|5857.62|5856.21|5856.21|5858.57|5858.57|5856.21|5856.21|0
1639736140000|2021-12-17 10:15:40|5856.91|5856.91|5856.57|5856.57|5856.91|5856.91|5856.57|5856.57|0
1639736150000|2021-12-17 10:15:50|5856.08|5856.08|5856.08|5856.08|5856.32|5856.32|5856.08|5856.08|0
1639736160000|2021-12-17 10:16:00|5853.96|5853.96|5854.34|5854.34|5855.37|5855.37|5853.25|5853.25|0
1639736200000|2021-12-17 10:16:40|5854.59|5854.59|5854.84|5854.84|5854.84|5854.84|5854.59|5854.59|0
1639736210000|2021-12-17 10:16:50|5854.72|5854.72|5854.72|5854.72|5854.72|5854.72|5854.6|5854.6|0
1639736220000|2021-12-17 10:17:00|5854.47|5854.47|5853.76|5853.76|5855.18|5855.18|5853.76|5853.76|0
1639736230000|2021-12-17 10:17:10|5853.06|5853.06|5853.76|5853.76|5854.47|5854.47|5853.06|5853.06|0
1639736240000|2021-12-17 10:17:20|5853.52|5853.52|5854.1|5854.1|5854.1|5854.1|5853.52|5853.52|0
1639736250000|2021-12-17 10:17:30|5855.51|5855.51|5854.81|5854.81|5855.51|5855.51|5854.81|5854.81|0
1639736260000|2021-12-17 10:17:40|5855.51|5855.51|5855.63|5855.63|5855.63|5855.63|5855.51|5855.51|0
1639736280000|2021-12-17 10:18:00|5855.75|5855.75|5855.87|5855.87|5855.87|5855.87|5855.75|5855.75|0
1639736290000|2021-12-17 10:18:10|5855.16|5855.16|5854.45|5854.45|5855.16|5855.16|5854.45|5854.45|0
1639736300000|2021-12-17 10:18:20|5855.16|5855.16|5855.16|5855.16|5855.16|5855.16|5855.16|5855.16|0
1639736330000|2021-12-17 10:18:50|5855.87|5855.87|5855.87|5855.87|5855.87|5855.87|5855.87|5855.87|0
1639736340000|2021-12-17 10:19:00|5855.16|5855.16|5853.75|5853.75|5855.16|5855.16|5853.75|5853.75|0
1639736350000|2021-12-17 10:19:10|5853.63|5853.63|5853.63|5853.63|5853.63|5853.63|5853.63|5853.63|0
1639736360000|2021-12-17 10:19:20|5853.75|5853.75|5853.75|5853.75|5853.75|5853.75|5853.75|5853.75|0
1639736380000|2021-12-17 10:19:40|5854|5854|5854|5854|5854|5854|5854|5854|0
1639736400000|2021-12-17 10:20:00|5855.41|5855.41|5855.66|5855.66|5855.66|5855.66|5855.41|5855.41|0
1639736420000|2021-12-17 10:20:20|5856.27|5856.27|5856.51|5856.51|5856.51|5856.51|5856.27|5856.27|0
1639736430000|2021-12-17 10:20:30|5855.83|5855.83|5855.83|5855.83|5855.83|5855.83|5855.83|5855.83|0
1639736440000|2021-12-17 10:20:40|5855.12|5855.12|5855.12|5855.12|5855.12|5855.12|5855.12|5855.12|0
1639736460000|2021-12-17 10:21:00|5854.42|5854.42|5852.18|5852.18|5854.42|5854.42|5852.18|5852.18|0
1639736500000|2021-12-17 10:21:40|5852.89|5852.89|5852.89|5852.89|5852.89|5852.89|5852.89|5852.89|0
1639736520000|2021-12-17 10:22:00|5852.18|5852.18|5851.48|5851.48|5852.18|5852.18|5851.48|5851.48|0
1639736530000|2021-12-17 10:22:10|5851.73|5851.73|5851.73|5851.73|5851.73|5851.73|5851.73|5851.73|0
1639736540000|2021-12-17 10:22:20|5849.66|5849.66|5849.38|5849.38|5849.66|5849.66|5849.38|5849.38|0
1639736550000|2021-12-17 10:22:30|5849.13|5849.13|5849.13|5849.13|5849.13|5849.13|5849.13|5849.13|0
1639736560000|2021-12-17 10:22:40|5848.88|5848.88|5848.88|5848.88|5848.88|5848.88|5848.88|5848.88|0
1639736570000|2021-12-17 10:22:50|5843.94|5843.94|5844.76|5844.76|5844.76|5844.76|5843.94|5843.94|0
1639736590000|2021-12-17 10:23:10|5844.06|5844.06|5844.06|5844.06|5844.06|5844.06|5844.06|5844.06|0
1639736620000|2021-12-17 10:23:40|5844.51|5844.51|5844.02|5844.02|5844.51|5844.51|5844.02|5844.02|0
1639736630000|2021-12-17 10:23:50|5844.72|5844.72|5845.43|5845.43|5845.43|5845.43|5844.72|5844.72|0
1639736640000|2021-12-17 10:24:00|5846.13|5846.13|5847.91|5847.91|5847.91|5847.91|5846.13|5846.13|0
1639736650000|2021-12-17 10:24:10|5848.61|5848.61|5848.61|5848.61|5848.61|5848.61|5848.61|5848.61|0
1639736670000|2021-12-17 10:24:30|5849.08|5849.08|5849.79|5849.79|5849.79|5849.79|5849.08|5849.08|0
1639736700000|2021-12-17 10:25:00|5850.49|5850.49|5850.49|5850.49|5850.49|5850.49|5850.49|5850.49|0
1639736710000|2021-12-17 10:25:10|5849.79|5849.79|5849.79|5849.79|5849.79|5849.79|5849.79|5849.79|0
1639736720000|2021-12-17 10:25:20|5849.08|5849.08|5848.49|5848.49|5849.08|5849.08|5848.49|5848.49|0
1639736760000|2021-12-17 10:26:00|5847.79|5847.79|5847.79|5847.79|5847.79|5847.79|5847.79|5847.79|0
1639736780000|2021-12-17 10:26:20|5846.38|5846.38|5846.38|5846.38|5846.38|5846.38|5846.38|5846.38|0
1639736790000|2021-12-17 10:26:30|5845.42|5845.42|5845.08|5845.08|5845.42|5845.42|5845.08|5845.08|0
1639736800000|2021-12-17 10:26:40|5844.83|5844.83|5844.13|5844.13|5844.83|5844.83|5844.13|5844.13|0
1639736840000|2021-12-17 10:27:20|5844.83|5844.83|5844.83|5844.83|5844.83|5844.83|5844.83|5844.83|0
1639736860000|2021-12-17 10:27:40|5844.56|5844.56|5844.42|5844.42|5844.56|5844.56|5844.31|5844.31|0
1639736880000|2021-12-17 10:28:00|5844.17|5844.17|5844.17|5844.17|5844.17|5844.17|5844.17|5844.17|0
1639736920000|2021-12-17 10:28:40|5844.29|5844.29|5844.29|5844.29|5844.29|5844.29|5844.29|5844.29|0
1639736940000|2021-12-17 10:29:00|5844.04|5844.04|5844.04|5844.04|5844.04|5844.04|5844.04|5844.04|0
1639736950000|2021-12-17 10:29:10|5843.34|5843.34|5841.92|5841.92|5843.34|5843.34|5841.92|5841.92|0
1639736960000|2021-12-17 10:29:20|5841.22|5841.22|5841.22|5841.22|5841.22|5841.22|5841.22|5841.22|0
1639736970000|2021-12-17 10:29:30|5840.69|5840.69|5840.69|5840.69|5840.69|5840.69|5840.69|5840.69|0
1639736990000|2021-12-17 10:29:50|5840.44|5840.44|5839.38|5839.38|5840.44|5840.44|5839.38|5839.38|0
1639737000000|2021-12-17 10:30:00|5840.09|5840.09|5842.2|5842.2|5842.2|5842.2|5840.09|5840.09|0
1639737010000|2021-12-17 10:30:10|5841.5|5841.5|5841.5|5841.5|5841.5|5841.5|5841.5|5841.5|0
1639737030000|2021-12-17 10:30:30|5841.61|5841.61|5841.61|5841.61|5841.61|5841.61|5841.61|5841.61|0
1639737050000|2021-12-17 10:30:50|5839.5|5839.5|5838.79|5838.79|5839.5|5839.5|5838.79|5838.79|0
1639737060000|2021-12-17 10:31:00|5839.04|5839.04|5837.28|5837.28|5839.04|5839.04|5837.28|5837.28|0
1639737090000|2021-12-17 10:31:30|5837.03|5837.03|5836.32|5836.32|5837.03|5837.03|5836.32|5836.32|0
1639737110000|2021-12-17 10:31:50|5835.62|5835.62|5835.62|5835.62|5835.62|5835.62|5835.62|5835.62|0
1639737120000|2021-12-17 10:32:00|5836.32|5836.32|5837.03|5837.03|5837.03|5837.03|5835.62|5835.62|0
1639737130000|2021-12-17 10:32:10|5836.35|5836.35|5837.03|5837.03|5837.03|5837.03|5836.35|5836.35|0
1639737180000|2021-12-17 10:33:00|5836.32|5836.32|5836.32|5836.32|5836.32|5836.32|5836.32|5836.32|0
1639737200000|2021-12-17 10:33:20|5837.03|5837.03|5837.03|5837.03|5837.03|5837.03|5837.03|5837.03|0
1639737210000|2021-12-17 10:33:30|5837.73|5837.73|5838.08|5838.08|5838.08|5838.08|5837.73|5837.73|0
1639737220000|2021-12-17 10:33:40|5838.79|5838.79|5838.79|5838.79|5838.79|5838.79|5838.08|5838.08|0
1639737230000|2021-12-17 10:33:50|5839.5|5839.5|5840.19|5840.19|5840.19|5840.19|5839.5|5839.5|0
1639737240000|2021-12-17 10:34:00|5840.89|5840.89|5840.19|5840.19|5840.89|5840.89|5840.19|5840.19|0
1639737250000|2021-12-17 10:34:10|5840.89|5840.89|5839.48|5839.48|5840.89|5840.89|5839.48|5839.48|0
1639737270000|2021-12-17 10:34:30|5839.6|5839.6|5839.85|5839.85|5839.85|5839.85|5839.6|5839.6|0
1639737280000|2021-12-17 10:34:40|5840.09|5840.09|5840.09|5840.09|5840.09|5840.09|5840.09|5840.09|0
1639737310000|2021-12-17 10:35:10|5841.51|5841.51|5841.51|5841.51|5841.51|5841.51|5841.51|5841.51|0
1639737320000|2021-12-17 10:35:20|5841.27|5841.27|5841.27|5841.27|5841.27|5841.27|5841.27|5841.27|0
1639737360000|2021-12-17 10:36:00|5840.57|5840.57|5840.32|5840.32|5840.57|5840.57|5840.32|5840.32|0
1639737370000|2021-12-17 10:36:10|5840.07|5840.07|5838.66|5838.66|5840.07|5840.07|5838.66|5838.66|0
1639737410000|2021-12-17 10:36:50|5838.42|5838.42|5838.19|5838.19|5838.42|5838.42|5838.19|5838.19|0
1639737440000|2021-12-17 10:37:20|5836.78|5836.78|5836.78|5836.78|5836.78|5836.78|5836.07|5836.07|0
1639737450000|2021-12-17 10:37:30|5838.19|5838.19|5838.19|5838.19|5838.9|5838.9|5838.19|5838.19|0
1639737470000|2021-12-17 10:37:50|5838.69|5838.69|5838.69|5838.69|5838.69|5838.69|5838.69|5838.69|0
1639737480000|2021-12-17 10:38:00|5838.97|5838.97|5838.97|5838.97|5838.97|5838.97|5838.97|5838.97|0
1639737580000|2021-12-17 10:39:40|5839.22|5839.22|5842.04|5842.04|5842.04|5842.04|5839.22|5839.22|0
1639737590000|2021-12-17 10:39:50|5842.38|5842.38|5842.38|5842.38|5842.38|5842.38|5842.38|5842.38|0
1639737600000|2021-12-17 10:40:00|5842.63|5842.63|5843.33|5843.33|5844.04|5844.04|5842.63|5842.63|0
1639737610000|2021-12-17 10:40:10|5843.83|5843.83|5844.17|5844.17|5844.17|5844.17|5843.83|5843.83|0
1639737620000|2021-12-17 10:40:20|5844.45|5844.45|5844.79|5844.79|5844.79|5844.79|5844.45|5844.45|0
1639737650000|2021-12-17 10:40:50|5845.28|5845.28|5845.28|5845.28|5845.28|5845.28|5845.28|5845.28|0
1639737660000|2021-12-17 10:41:00|5845.62|5845.62|5845.28|5845.28|5845.62|5845.62|5845.28|5845.28|0
1639737710000|2021-12-17 10:41:50|5845.04|5845.04|5845.04|5845.04|5845.04|5845.04|5845.04|5845.04|0
1639737720000|2021-12-17 10:42:00|5844.76|5844.76|5844.52|5844.52|5844.87|5844.87|5844.05|5844.05|0
1639737750000|2021-12-17 10:42:30|5844.77|5844.77|5845.02|5845.02|5845.02|5845.02|5844.77|5844.77|0
1639737760000|2021-12-17 10:42:40|5844.74|5844.74|5844.74|5844.74|5844.74|5844.74|5844.74|5844.74|0
1639737770000|2021-12-17 10:42:50|5844.99|5844.99|5845.49|5845.49|5845.49|5845.49|5844.78|5844.78|0
1639737780000|2021-12-17 10:43:00|5845.74|5845.74|5844.09|5844.09|5845.74|5845.74|5844.09|5844.09|0
1639737790000|2021-12-17 10:43:10|5845.5|5845.5|5844.27|5844.27|5845.5|5845.5|5844.27|5844.27|0
1639737820000|2021-12-17 10:43:40|5844.39|5844.39|5844.39|5844.39|5844.39|5844.39|5844.39|5844.39|0
1639737840000|2021-12-17 10:44:00|5844.27|5844.27|5844.27|5844.27|5844.27|5844.27|5844.27|5844.27|0
1639737850000|2021-12-17 10:44:10|5844.16|5844.16|5844.16|5844.16|5844.16|5844.16|5844.16|5844.16|0
1639737880000|2021-12-17 10:44:40|5843.41|5843.41|5843.41|5843.41|5843.41|5843.41|5843.41|5843.41|0
1639737900000|2021-12-17 10:45:00|5843.16|5843.16|5841.07|5841.07|5843.16|5843.16|5841.07|5841.07|0
1639737920000|2021-12-17 10:45:20|5842.48|5842.48|5842.48|5842.48|5842.48|5842.48|5842.48|5842.48|0
1639737930000|2021-12-17 10:45:30|5842.21|5842.21|5842.21|5842.21|5842.21|5842.21|5842.21|5842.21|0
1639737960000|2021-12-17 10:46:00|5842.91|5842.91|5842.91|5842.91|5842.91|5842.91|5842.91|5842.91|0
1639738000000|2021-12-17 10:46:40|5842.21|5842.21|5841.5|5841.5|5842.21|5842.21|5841|5841|0
1639738010000|2021-12-17 10:46:50|5840.79|5840.79|5840.79|5840.79|5840.79|5840.79|5840.79|5840.79|0
1639738050000|2021-12-17 10:47:30|5841.5|5841.5|5841.5|5841.5|5841.5|5841.5|5841.5|5841.5|0
1639738080000|2021-12-17 10:48:00|5841.84|5841.84|5841.84|5841.84|5841.84|5841.84|5841.84|5841.84|0
1639738090000|2021-12-17 10:48:10|5843.25|5843.25|5843.96|5843.96|5843.96|5843.96|5843.25|5843.25|0
1639738100000|2021-12-17 10:48:20|5844.66|5844.66|5844.66|5844.66|5845.37|5845.37|5844.66|5844.66|0
1639738130000|2021-12-17 10:48:50|5843.96|5843.96|5843.96|5843.96|5843.96|5843.96|5843.96|5843.96|0
1639738140000|2021-12-17 10:49:00|5844.66|5844.66|5846.78|5846.78|5846.78|5846.78|5844.66|5844.66|0
1639738190000|2021-12-17 10:49:50|5846.07|5846.07|5848.24|5848.24|5848.24|5848.24|5844.42|5844.42|0
1639738200000|2021-12-17 10:50:00|5850.25|5850.25|5852.02|5852.02|5852.02|5852.02|5849.55|5849.55|0
1639738210000|2021-12-17 10:50:10|5851.54|5851.54|5855.2|5855.2|5856.86|5856.86|5851.2|5851.2|0
1639738220000|2021-12-17 10:50:20|5855.08|5855.08|5857.17|5857.17|5857.17|5857.17|5853.73|5853.73|0
1639738230000|2021-12-17 10:50:30|5856.93|5856.93|5859.99|5859.99|5859.99|5859.99|5856.25|5856.25|0
1639738240000|2021-12-17 10:50:40|5859.48|5859.48|5861.31|5861.31|5861.31|5861.31|5858.43|5858.43|0
1639738250000|2021-12-17 10:50:50|5862.2|5862.2|5863.84|5863.84|5863.84|5863.84|5861.13|5861.13|0
1639738260000|2021-12-17 10:51:00|5863.32|5863.32|5861.72|5861.72|5863.56|5863.56|5861.44|5861.44|0
1639738270000|2021-12-17 10:51:10|5861.01|5861.01|5862.03|5862.03|5862.14|5862.14|5858.75|5858.75|0
1639738280000|2021-12-17 10:51:20|5862.14|5862.14|5863.03|5863.03|5863.14|5863.14|5860.53|5860.53|0
1639738290000|2021-12-17 10:51:30|5863.63|5863.63|5862.22|5862.22|5863.63|5863.63|5861.59|5861.59|0
1639738300000|2021-12-17 10:51:40|5861.51|5861.51|5859.87|5859.87|5862.1|5862.1|5858.29|5858.29|0
1639738310000|2021-12-17 10:51:50|5859.63|5859.63|5862.79|5862.79|5862.79|5862.79|5858.76|5858.76|0
1639738320000|2021-12-17 10:52:00|5861.24|5861.24|5860.72|5860.72|5861.24|5861.24|5859.33|5859.33|0
1639738330000|2021-12-17 10:52:10|5859.31|5859.31|5860|5860|5861.31|5861.31|5857.39|5857.39|0
1639738340000|2021-12-17 10:52:20|5861.2|5861.2|5861.44|5861.44|5861.44|5861.44|5859.42|5859.42|0
1639738350000|2021-12-17 10:52:30|5862.15|5862.15|5859.19|5859.19|5862.15|5862.15|5858.87|5858.87|0
1639738360000|2021-12-17 10:52:40|5858.95|5858.95|5859.27|5859.27|5859.9|5859.9|5857.86|5857.86|0
1639738370000|2021-12-17 10:52:50|5860.26|5860.26|5860.87|5860.87|5860.87|5860.87|5859.92|5859.92|0
1639738380000|2021-12-17 10:53:00|5861.1|5861.1|5860.45|5860.45|5861.1|5861.1|5859.69|5859.69|0
1639738390000|2021-12-17 10:53:10|5860.54|5860.54|5860.47|5860.47|5861.66|5861.66|5860.35|5860.35|0
1639738400000|2021-12-17 10:53:20|5860.22|5860.22|5863.29|5863.29|5863.29|5863.29|5860|5860|0
1639738410000|2021-12-17 10:53:30|5863.52|5863.52|5862.37|5862.37|5863.52|5863.52|5861.85|5861.85|0
1639738420000|2021-12-17 10:53:40|5862.71|5862.71|5863.18|5863.18|5864.46|5864.46|5862.61|5862.61|0
1639738430000|2021-12-17 10:53:50|5863.43|5863.43|5865.46|5865.46|5865.46|5865.46|5863.43|5863.43|0
1639738440000|2021-12-17 10:54:00|5864.72|5864.72|5865.09|5865.09|5865.4|5865.4|5863.99|5863.99|0
1639738450000|2021-12-17 10:54:10|5864.52|5864.52|5865.15|5865.15|5865.68|5865.68|5864.52|5864.52|0
1639738460000|2021-12-17 10:54:20|5863.74|5863.74|5867|5867|5867|5867|5863.74|5863.74|0
1639738470000|2021-12-17 10:54:30|5866.63|5866.63|5865.77|5865.77|5866.63|5866.63|5864.97|5864.97|0
1639738480000|2021-12-17 10:54:40|5864.72|5864.72|5865.14|5865.14|5865.84|5865.84|5864.72|5864.72|0
1639738490000|2021-12-17 10:54:50|5864.43|5864.43|5865.9|5865.9|5865.9|5865.9|5864.18|5864.18|0
1639738500000|2021-12-17 10:55:00|5865.65|5865.65|5866.35|5866.35|5866.35|5866.35|5865.65|5865.65|0
1639738510000|2021-12-17 10:55:10|5865.3|5865.3|5865.84|5865.84|5867.06|5867.06|5865.3|5865.3|0
1639738520000|2021-12-17 10:55:20|5865.72|5865.72|5866.37|5866.37|5866.37|5866.37|5864.77|5864.77|0
1639738530000|2021-12-17 10:55:30|5865.97|5865.97|5865.3|5865.3|5866.68|5866.68|5864.43|5864.43|0
1639738540000|2021-12-17 10:55:40|5865.41|5865.41|5867.5|5867.5|5867.55|5867.55|5864.84|5864.84|0
1639738550000|2021-12-17 10:55:50|5867.53|5867.53|5870.59|5870.59|5870.59|5870.59|5867.19|5867.19|0
1639738560000|2021-12-17 10:56:00|5869.63|5869.63|5868.47|5868.47|5869.63|5869.63|5868.22|5868.22|0
1639738570000|2021-12-17 10:56:10|5867.43|5867.43|5866.78|5866.78|5869.85|5869.85|5866.78|5866.78|0
1639738580000|2021-12-17 10:56:20|5867.37|5867.37|5868.44|5868.44|5868.44|5868.44|5866.66|5866.66|0
1639738590000|2021-12-17 10:56:30|5866.52|5866.52|5868.38|5868.38|5868.38|5868.38|5866.23|5866.23|0
1639738600000|2021-12-17 10:56:40|5868.15|5868.15|5866.78|5866.78|5869.06|5869.06|5866.78|5866.78|0
1639738610000|2021-12-17 10:56:50|5866.9|5866.9|5869.43|5869.43|5869.43|5869.43|5866.9|5866.9|0
1639738620000|2021-12-17 10:57:00|5869.03|5869.03|5866.63|5866.63|5869.03|5869.03|5866.23|5866.23|0
1639738630000|2021-12-17 10:57:10|5866.72|5866.72|5866.93|5866.93|5867.67|5867.67|5866.72|5866.72|0
1639738640000|2021-12-17 10:57:20|5866.22|5866.22|5865.94|5865.94|5866.73|5866.73|5865.47|5865.47|0
1639738650000|2021-12-17 10:57:30|5866.88|5866.88|5864.96|5864.96|5866.88|5866.88|5864.96|5864.96|0
1639738660000|2021-12-17 10:57:40|5864.71|5864.71|5864.15|5864.15|5866.88|5866.88|5864.15|5864.15|0
1639738670000|2021-12-17 10:57:50|5864.49|5864.49|5865.14|5865.14|5865.14|5865.14|5863.68|5863.68|0
1639738680000|2021-12-17 10:58:00|5863.3|5863.3|5864.68|5864.68|5864.99|5864.99|5863.3|5863.3|0
1639738690000|2021-12-17 10:58:10|5864.8|5864.8|5868.25|5868.25|5868.25|5868.25|5864.8|5864.8|0
1639738700000|2021-12-17 10:58:20|5868.48|5868.48|5871.46|5871.46|5871.46|5871.46|5868.48|5868.48|0
1639738710000|2021-12-17 10:58:30|5870.7|5870.7|5868.09|5868.09|5870.7|5870.7|5868.09|5868.09|0
1639738720000|2021-12-17 10:58:40|5867.97|5867.97|5868.07|5868.07|5869.69|5869.69|5867.97|5867.97|0
1639738730000|2021-12-17 10:58:50|5868.03|5868.03|5869.27|5869.27|5869.5|5869.5|5868.03|5868.03|0
1639738740000|2021-12-17 10:59:00|5869.5|5869.5|5866.18|5866.18|5869.5|5869.5|5866.18|5866.18|0
1639738750000|2021-12-17 10:59:10|5865.5|5865.5|5867.23|5867.23|5867.23|5867.23|5865.5|5865.5|0
1639738760000|2021-12-17 10:59:20|5866.82|5866.82|5866.34|5866.34|5866.82|5866.82|5865.87|5865.87|0
1639738770000|2021-12-17 10:59:30|5867.16|5867.16|5866.22|5866.22|5867.16|5867.16|5865.75|5865.75|0
1639738780000|2021-12-17 10:59:40|5865.27|5865.27|5864.81|5864.81|5867.21|5867.21|5864.81|5864.81|0
1639738790000|2021-12-17 10:59:50|5865.49|5865.49|5865.56|5865.56|5866.13|5866.13|5864.51|5864.51|0
1639738800000|2021-12-17 11:00:00|5865.16|5865.16|5863.49|5863.49|5865.16|5865.16|5863.49|5863.49|0
1639738810000|2021-12-17 11:00:10|5862.81|5862.81|5860.42|5860.42|5862.81|5862.81|5860.42|5860.42|0
1639738820000|2021-12-17 11:00:20|5859.92|5859.92|5859.42|5859.42|5859.92|5859.92|5859.42|5859.42|0
1639738840000|2021-12-17 11:00:40|5859.14|5859.14|5858.64|5858.64|5859.14|5859.14|5858.64|5858.64|0
1639738870000|2021-12-17 11:01:10|5857.29|5857.29|5854.46|5854.46|5857.29|5857.29|5854.46|5854.46|0
1639738880000|2021-12-17 11:01:20|5854.19|5854.19|5855.58|5855.58|5856.3|5856.3|5854.19|5854.19|0
1639738890000|2021-12-17 11:01:30|5854.9|5854.9|5854.9|5854.9|5854.9|5854.9|5854.9|5854.9|0
1639738910000|2021-12-17 11:01:50|5854.56|5854.56|5850.55|5850.55|5854.56|5854.56|5850.55|5850.55|0
1639738940000|2021-12-17 11:02:20|5849.81|5849.81|5849.81|5849.81|5849.81|5849.81|5849.81|5849.81|0
1639738950000|2021-12-17 11:02:30|5849.53|5849.53|5849.53|5849.53|5849.53|5849.53|5849.53|5849.53|0
1639738970000|2021-12-17 11:02:50|5849.25|5849.25|5849.25|5849.25|5849.25|5849.25|5849.25|5849.25|0
1639738990000|2021-12-17 11:03:10|5847.13|5847.13|5848.54|5848.54|5848.54|5848.54|5847.13|5847.13|0
1639739000000|2021-12-17 11:03:20|5849.25|5849.25|5849.25|5849.25|5849.25|5849.25|5849.25|5849.25|0
1639739010000|2021-12-17 11:03:30|5847.84|5847.84|5847.84|5847.84|5847.84|5847.84|5847.84|5847.84|0
1639739040000|2021-12-17 11:04:00|5848.54|5848.54|5849.22|5849.22|5849.22|5849.22|5848.54|5848.54|0
1639739050000|2021-12-17 11:04:10|5848.75|5848.75|5848.75|5848.75|5848.75|5848.75|5848.75|5848.75|0
1639739060000|2021-12-17 11:04:20|5849|5849|5850.44|5850.44|5850.44|5850.44|5849|5849|0
1639739070000|2021-12-17 11:04:30|5850.72|5850.72|5851.06|5851.06|5851.06|5851.06|5850.72|5850.72|0
1639739080000|2021-12-17 11:04:40|5852.47|5852.47|5852.47|5852.47|5852.47|5852.47|5852.47|5852.47|0
1639739090000|2021-12-17 11:04:50|5853.22|5853.22|5853.9|5853.9|5853.9|5853.9|5853.22|5853.22|0
1639739100000|2021-12-17 11:05:00|5855.31|5855.31|5856.61|5856.61|5856.61|5856.61|5855.31|5855.31|0
1639739110000|2021-12-17 11:05:10|5857.29|5857.29|5859.41|5859.41|5860.11|5860.11|5857.29|5857.29|0
1639739130000|2021-12-17 11:05:30|5859.66|5859.66|5859.66|5859.66|5859.66|5859.66|5859.66|5859.66|0
1639739150000|2021-12-17 11:05:50|5859.91|5859.91|5859.91|5859.91|5859.91|5859.91|5859.91|5859.91|0
1639739160000|2021-12-17 11:06:00|5860.16|5860.16|5860.16|5860.16|5860.16|5860.16|5860.16|5860.16|0
1639739170000|2021-12-17 11:06:10|5861.57|5861.57|5861.57|5861.57|5861.57|5861.57|5861.57|5861.57|0
1639739180000|2021-12-17 11:06:20|5860.86|5860.86|5861.2|5861.2|5861.2|5861.2|5860.86|5860.86|0
1639739200000|2021-12-17 11:06:40|5861.45|5861.45|5861.57|5861.57|5861.57|5861.57|5861.45|5861.45|0
1639739210000|2021-12-17 11:06:50|5862.27|5862.27|5862.27|5862.27|5862.27|5862.27|5862.27|5862.27|0
1639739220000|2021-12-17 11:07:00|5862.55|5862.55|5862.83|5862.83|5862.83|5862.83|5862.55|5862.55|0
1639739290000|2021-12-17 11:08:10|5861.67|5861.67|5858.68|5858.68|5861.67|5861.67|5858.25|5858.25|0
1639739300000|2021-12-17 11:08:20|5859.39|5859.39|5859.75|5859.75|5860.09|5860.09|5859.39|5859.39|0
1639739370000|2021-12-17 11:09:30|5859.08|5859.08|5859.42|5859.42|5859.42|5859.42|5859.08|5859.08|0
1639739380000|2021-12-17 11:09:40|5859.17|5859.17|5859.17|5859.17|5859.17|5859.17|5859.17|5859.17|0
1639739410000|2021-12-17 11:10:10|5859.45|5859.45|5859.78|5859.78|5859.78|5859.78|5859.45|5859.45|0
1639739420000|2021-12-17 11:10:20|5860.12|5860.12|5860.12|5860.12|5860.12|5860.12|5860.12|5860.12|0
1639739460000|2021-12-17 11:11:00|5859.78|5859.78|5859.78|5859.78|5859.78|5859.78|5859.78|5859.78|0
1639739470000|2021-12-17 11:11:10|5859.45|5859.45|5859.45|5859.45|5859.45|5859.45|5859.45|5859.45|0
1639739510000|2021-12-17 11:11:50|5859.72|5859.72|5859.72|5859.72|5859.72|5859.72|5859.72|5859.72|0
1639739530000|2021-12-17 11:12:10|5859.02|5859.02|5858.99|5858.99|5859.02|5859.02|5858.31|5858.31|0
1639739540000|2021-12-17 11:12:20|5859.7|5859.7|5863.75|5863.75|5863.75|5863.75|5859.7|5859.7|0
1639739560000|2021-12-17 11:12:40|5865.16|5865.16|5865.87|5865.87|5865.87|5865.87|5865.16|5865.16|0
1639739580000|2021-12-17 11:13:00|5865.16|5865.16|5865.16|5865.16|5865.16|5865.16|5865.16|5865.16|0
1639739600000|2021-12-17 11:13:20|5864.46|5864.46|5864.46|5864.46|5864.46|5864.46|5864.46|5864.46|0
1639739610000|2021-12-17 11:13:30|5865.16|5865.16|5865.66|5865.66|5865.66|5865.66|5865.16|5865.16|0
1639739730000|2021-12-17 11:15:30|5865.91|5865.91|5866.25|5866.25|5866.25|5866.25|5865.91|5865.91|0
1639739740000|2021-12-17 11:15:40|5866.75|5866.75|5867.36|5867.36|5867.36|5867.36|5866.75|5866.75|0
1639739750000|2021-12-17 11:15:50|5871.6|5871.6|5871.6|5871.6|5871.6|5871.6|5871.6|5871.6|0
1639739760000|2021-12-17 11:16:00|5870.19|5870.19|5870.19|5870.19|5870.19|5870.19|5870.19|5870.19|0
1639739890000|2021-12-17 11:18:10|5870.87|5870.87|5870.87|5870.87|5871.12|5871.12|5870.87|5870.87|0
1639739900000|2021-12-17 11:18:20|5872.28|5872.28|5872.98|5872.98|5872.98|5872.98|5872.28|5872.28|0
1639739910000|2021-12-17 11:18:30|5873.94|5873.94|5875.73|5875.73|5875.73|5875.73|5873.94|5873.94|0
1639739920000|2021-12-17 11:18:40|5875.02|5875.02|5874.32|5874.32|5875.02|5875.02|5874.32|5874.32|0
1639739950000|2021-12-17 11:19:10|5873.61|5873.61|5873.61|5873.61|5873.61|5873.61|5873.61|5873.61|0
1639739980000|2021-12-17 11:19:40|5872.78|5872.78|5873.13|5873.13|5873.13|5873.13|5872.43|5872.43|0
1639740000000|2021-12-17 11:20:00|5871.72|5871.72|5871.72|5871.72|5871.72|5871.72|5871.72|5871.72|0
1639740010000|2021-12-17 11:20:10|5871.01|5871.01|5871.01|5871.01|5871.01|5871.01|5871.01|5871.01|0
1639740110000|2021-12-17 11:21:50|5869.6|5869.6|5869.26|5869.26|5869.6|5869.6|5869.26|5869.26|0
1639740140000|2021-12-17 11:22:20|5869.6|5869.6|5869.6|5869.6|5869.6|5869.6|5869.6|5869.6|0
1639740150000|2021-12-17 11:22:30|5869.72|5869.72|5869.72|5869.72|5869.72|5869.72|5869.72|5869.72|0
1639740210000|2021-12-17 11:23:30|5870.18|5870.18|5870.85|5870.85|5870.85|5870.85|5870.18|5870.18|0
1639740240000|2021-12-17 11:24:00|5871.19|5871.19|5871.19|5871.19|5871.19|5871.19|5871.19|5871.19|0
1639740250000|2021-12-17 11:24:10|5871.44|5871.44|5871.44|5871.44|5871.44|5871.44|5871.44|5871.44|0
1639740270000|2021-12-17 11:24:30|5873.56|5873.56|5873.81|5873.81|5873.81|5873.81|5873.56|5873.56|0
1639740290000|2021-12-17 11:24:50|5873.46|5873.46|5873.46|5873.46|5873.46|5873.46|5873.22|5873.22|0
1639740300000|2021-12-17 11:25:00|5873.71|5873.71|5873.71|5873.71|5873.71|5873.71|5873.71|5873.71|0
1639740320000|2021-12-17 11:25:20|5874.41|5874.41|5874.41|5874.41|5874.41|5874.41|5874.41|5874.41|0
1639740350000|2021-12-17 11:25:50|5874.66|5874.66|5875.37|5875.37|5875.37|5875.37|5874.66|5874.66|0
1639740390000|2021-12-17 11:26:30|5875.62|5875.62|5875.62|5875.62|5875.62|5875.62|5875.62|5875.62|0
1639740400000|2021-12-17 11:26:40|5875.12|5875.12|5875.12|5875.12|5875.12|5875.12|5875.12|5875.12|0
1639740420000|2021-12-17 11:27:00|5875.82|5875.82|5876.07|5876.07|5876.07|5876.07|5875.82|5875.82|0
1639740450000|2021-12-17 11:27:30|5875.73|5875.73|5878.1|5878.1|5878.1|5878.1|5875.73|5875.73|0
1639740500000|2021-12-17 11:28:20|5878.47|5878.47|5878.84|5878.84|5879.18|5879.18|5878.47|5878.47|0
1639740510000|2021-12-17 11:28:30|5879.54|5879.54|5879.54|5879.54|5879.54|5879.54|5879.54|5879.54|0
1639740520000|2021-12-17 11:28:40|5880.25|5880.25|5881.66|5881.66|5881.66|5881.66|5880.25|5880.25|0
1639740530000|2021-12-17 11:28:50|5882.37|5882.37|5882.35|5882.35|5882.37|5882.37|5882.02|5882.02|0
1639740540000|2021-12-17 11:29:00|5881.65|5881.65|5880.94|5880.94|5881.65|5881.65|5880.94|5880.94|0
1639740570000|2021-12-17 11:29:30|5880.24|5880.24|5880.24|5880.24|5880.24|5880.24|5880.24|5880.24|0
1639740600000|2021-12-17 11:30:00|5881.65|5881.65|5881.65|5881.65|5881.65|5881.65|5881.65|5881.65|0
1639740630000|2021-12-17 11:30:30|5882.35|5882.35|5882.7|5882.7|5882.7|5882.7|5882.35|5882.35|0
1639740660000|2021-12-17 11:31:00|5882.46|5882.46|5881.41|5881.41|5882.46|5882.46|5881.41|5881.41|0
1639740720000|2021-12-17 11:32:00|5882.12|5882.12|5882.12|5882.12|5882.12|5882.12|5882.12|5882.12|0
1639740780000|2021-12-17 11:33:00|5879.66|5879.66|5879.66|5879.66|5879.66|5879.66|5879.66|5879.66|0
1639740830000|2021-12-17 11:33:50|5880.37|5880.37|5880.37|5880.37|5880.37|5880.37|5880.37|5880.37|0
1639740850000|2021-12-17 11:34:10|5881.07|5881.07|5882.69|5882.69|5882.69|5882.69|5880.33|5880.33|0
1639740860000|2021-12-17 11:34:20|5882.11|5882.11|5880.45|5880.45|5882.11|5882.11|5880.45|5880.45|0
1639740900000|2021-12-17 11:35:00|5879.74|5879.74|5879.74|5879.74|5879.74|5879.74|5879.04|5879.04|0
1639740920000|2021-12-17 11:35:20|5879.04|5879.04|5879.18|5879.18|5879.74|5879.74|5879.04|5879.04|0
1639740930000|2021-12-17 11:35:30|5878.91|5878.91|5878.91|5878.91|5878.91|5878.91|5878.91|5878.91|0
1639740950000|2021-12-17 11:35:50|5879.61|5879.61|5878.79|5878.79|5879.61|5879.61|5878.79|5878.79|0
1639740960000|2021-12-17 11:36:00|5878.45|5878.45|5878.45|5878.45|5878.45|5878.45|5878.45|5878.45|0
1639740990000|2021-12-17 11:36:30|5878.73|5878.73|5878.73|5878.73|5878.73|5878.73|5878.73|5878.73|0
1639741010000|2021-12-17 11:36:50|5878.98|5878.98|5878.98|5878.98|5878.98|5878.98|5878.98|5878.98|0
1639741030000|2021-12-17 11:37:10|5879.26|5879.26|5879.26|5879.26|5879.26|5879.26|5879.26|5879.26|0
1639741060000|2021-12-17 11:37:40|5879.49|5879.49|5879.96|5879.96|5879.96|5879.96|5879.49|5879.49|0
1639741070000|2021-12-17 11:37:50|5879.62|5879.62|5879.62|5879.62|5879.62|5879.62|5879.62|5879.62|0
1639741110000|2021-12-17 11:38:30|5878.91|5878.91|5878.91|5878.91|5878.91|5878.91|5878.91|5878.91|0
1639741120000|2021-12-17 11:38:40|5879.62|5879.62|5879.9|5879.9|5879.9|5879.9|5879.62|5879.62|0
1639741130000|2021-12-17 11:38:50|5880.25|5880.25|5879.97|5879.97|5880.25|5880.25|5879.97|5879.97|0
1639741150000|2021-12-17 11:39:10|5880.67|5880.67|5881.13|5881.13|5881.38|5881.38|5880.67|5880.67|0
1639741170000|2021-12-17 11:39:30|5879.72|5879.72|5879.72|5879.72|5879.72|5879.72|5879.72|5879.72|0
1639741220000|2021-12-17 11:40:20|5880.31|5880.31|5880.56|5880.56|5880.56|5880.56|5880.31|5880.31|0
1639741240000|2021-12-17 11:40:40|5881.26|5881.26|5881.97|5881.97|5881.97|5881.97|5881.26|5881.26|0
1639741250000|2021-12-17 11:40:50|5882.67|5882.67|5884.25|5884.25|5884.25|5884.25|5882.67|5882.67|0
1639741270000|2021-12-17 11:41:10|5884.5|5884.5|5884.5|5884.5|5884.5|5884.5|5884.5|5884.5|0
1639741330000|2021-12-17 11:42:10|5885.2|5885.2|5885.2|5885.2|5885.2|5885.2|5885.2|5885.2|0
1639741340000|2021-12-17 11:42:20|5885.91|5885.91|5885.91|5885.91|5885.91|5885.91|5885.91|5885.91|0
1639741370000|2021-12-17 11:42:50|5886.61|5886.61|5886.61|5886.61|5886.61|5886.61|5886.61|5886.61|0
1639741390000|2021-12-17 11:43:10|5885.91|5885.91|5885.91|5885.91|5885.91|5885.91|5885.91|5885.91|0
1639741410000|2021-12-17 11:43:30|5886.16|5886.16|5886.16|5886.16|5886.16|5886.16|5886.16|5886.16|0
1639741420000|2021-12-17 11:43:40|5886.4|5886.4|5886.4|5886.4|5886.4|5886.4|5886.4|5886.4|0
1639741430000|2021-12-17 11:43:50|5885.17|5885.17|5885.17|5885.17|5885.17|5885.17|5885.17|5885.17|0
1639741440000|2021-12-17 11:44:00|5884.94|5884.94|5884.47|5884.47|5885.05|5885.05|5884.13|5884.13|0
1639741480000|2021-12-17 11:44:40|5883.05|5883.05|5883.05|5883.05|5883.05|5883.05|5883.05|5883.05|0
1639741500000|2021-12-17 11:45:00|5883.3|5883.3|5882.6|5882.6|5883.3|5883.3|5882.6|5882.6|0
1639741660000|2021-12-17 11:47:40|5884.01|5884.01|5885.76|5885.76|5885.76|5885.76|5883.64|5883.64|0
1639741670000|2021-12-17 11:47:50|5886.47|5886.47|5887.88|5887.88|5887.88|5887.88|5886.47|5886.47|0
1639741690000|2021-12-17 11:48:10|5887.17|5887.17|5886.47|5886.47|5887.17|5887.17|5886.47|5886.47|0
1639741720000|2021-12-17 11:48:40|5886.19|5886.19|5886.19|5886.19|5886.19|5886.19|5886.19|5886.19|0
1639741750000|2021-12-17 11:49:10|5886.89|5886.89|5888.31|5888.31|5888.31|5888.31|5886.89|5886.89|0
1639741840000|2021-12-17 11:50:40|5887.6|5887.6|5887.6|5887.6|5887.6|5887.6|5887.6|5887.6|0
1639741850000|2021-12-17 11:50:50|5888.31|5888.31|5889.01|5889.01|5889.01|5889.01|5888.31|5888.31|0
1639741890000|2021-12-17 11:51:30|5887.6|5887.6|5889.01|5889.01|5889.01|5889.01|5887.6|5887.6|0
1639741900000|2021-12-17 11:51:40|5889.72|5889.72|5889.72|5889.72|5889.72|5889.72|5889.72|5889.72|0
1639741910000|2021-12-17 11:51:50|5890.8|5890.8|5891.42|5891.42|5891.42|5891.42|5890.8|5890.8|0
1639741920000|2021-12-17 11:52:00|5892.4|5892.4|5890.08|5890.08|5892.4|5892.4|5889.58|5889.58|0
1639741970000|2021-12-17 11:52:50|5890.33|5890.33|5890.44|5890.44|5890.44|5890.44|5890.33|5890.33|0
1639741980000|2021-12-17 11:53:00|5890.56|5890.56|5890.56|5890.56|5890.56|5890.56|5890.56|5890.56|0
1639741990000|2021-12-17 11:53:10|5890.79|5890.79|5891.04|5891.04|5891.04|5891.04|5890.79|5890.79|0
1639742040000|2021-12-17 11:54:00|5891.75|5891.75|5891.5|5891.5|5891.75|5891.75|5891.5|5891.5|0
1639742050000|2021-12-17 11:54:10|5890.79|5890.79|5890.79|5890.79|5890.79|5890.79|5890.79|5890.79|0
1639742060000|2021-12-17 11:54:20|5890.09|5890.09|5888.68|5888.68|5890.09|5890.09|5888.68|5888.68|0
1639742160000|2021-12-17 11:56:00|5888.18|5888.18|5888.18|5888.18|5888.18|5888.18|5888.18|5888.18|0
1639742170000|2021-12-17 11:56:10|5888.68|5888.68|5888.68|5888.68|5888.68|5888.68|5888.68|5888.68|0
1639742180000|2021-12-17 11:56:20|5889.38|5889.38|5889.66|5889.66|5889.66|5889.66|5889.38|5889.38|0
1639742190000|2021-12-17 11:56:30|5889.94|5889.94|5889.94|5889.94|5889.94|5889.94|5889.94|5889.94|0
1639742200000|2021-12-17 11:56:40|5890.65|5890.65|5891.35|5891.35|5891.35|5891.35|5890.65|5890.65|0
1639742210000|2021-12-17 11:56:50|5892.06|5892.06|5892.06|5892.06|5892.06|5892.06|5892.06|5892.06|0
1639742220000|2021-12-17 11:57:00|5892.4|5892.4|5892.74|5892.74|5892.74|5892.74|5892.4|5892.4|0
1639742300000|2021-12-17 11:58:20|5892.03|5892.03|5892.03|5892.03|5892.03|5892.03|5892.03|5892.03|0
1639742310000|2021-12-17 11:58:30|5891.91|5891.91|5891.91|5891.91|5891.91|5891.91|5891.91|5891.91|0
1639742320000|2021-12-17 11:58:40|5892.62|5892.62|5892.62|5892.62|5892.62|5892.62|5892.62|5892.62|0
1639742340000|2021-12-17 11:59:00|5893.32|5893.32|5893.6|5893.6|5894.03|5894.03|5892.9|5892.9|0
1639742350000|2021-12-17 11:59:10|5893.32|5893.32|5893.32|5893.32|5893.32|5893.32|5893.32|5893.32|0
1639742400000|2021-12-17 12:00:00|5892.62|5892.62|5892.74|5892.74|5892.74|5892.74|5892.62|5892.62|0
1639742410000|2021-12-17 12:00:10|5893.07|5893.07|5893.07|5893.07|5893.07|5893.07|5893.07|5893.07|0
1639742420000|2021-12-17 12:00:20|5893.32|5893.32|5893.32|5893.32|5893.32|5893.32|5893.32|5893.32|0
1639742490000|2021-12-17 12:01:30|5894.03|5894.03|5894.03|5894.03|5894.03|5894.03|5894.03|5894.03|0
1639742520000|2021-12-17 12:02:00|5894.31|5894.31|5895.21|5895.21|5895.21|5895.21|5894.31|5894.31|0
1639742550000|2021-12-17 12:02:30|5895.91|5895.91|5895.48|5895.48|5895.91|5895.91|5895.21|5895.21|0
1639742560000|2021-12-17 12:02:40|5894.78|5894.78|5894.07|5894.07|5894.78|5894.78|5894.07|5894.07|0
1639742580000|2021-12-17 12:03:00|5894.78|5894.78|5894.78|5894.78|5895.48|5895.48|5894.78|5894.78|0
1639742600000|2021-12-17 12:03:20|5895.48|5895.48|5895.48|5895.48|5895.48|5895.48|5895.48|5895.48|0
1639742610000|2021-12-17 12:03:30|5895.98|5895.98|5895.98|5895.98|5895.98|5895.98|5895.98|5895.98|0
1639742630000|2021-12-17 12:03:50|5895.73|5895.73|5895.73|5895.73|5895.73|5895.73|5895.73|5895.73|0
1639742640000|2021-12-17 12:04:00|5895.48|5895.48|5895.21|5895.21|5895.48|5895.48|5895.21|5895.21|0
1639742650000|2021-12-17 12:04:10|5895.45|5895.45|5895.45|5895.45|5895.45|5895.45|5895.45|5895.45|0
1639742660000|2021-12-17 12:04:20|5895.7|5895.7|5895.7|5895.7|5895.7|5895.7|5895.7|5895.7|0
1639742670000|2021-12-17 12:04:30|5895.59|5895.59|5896.29|5896.29|5896.29|5896.29|5895.59|5895.59|0
1639742690000|2021-12-17 12:04:50|5896.06|5896.06|5896.06|5896.06|5896.06|5896.06|5896.06|5896.06|0
1639742710000|2021-12-17 12:05:10|5895.82|5895.82|5896.53|5896.53|5896.53|5896.53|5895.82|5895.82|0
1639742720000|2021-12-17 12:05:20|5896.28|5896.28|5897.69|5897.69|5897.69|5897.69|5896.28|5896.28|0
1639742750000|2021-12-17 12:05:50|5896.28|5896.28|5896.28|5896.28|5896.28|5896.28|5896.28|5896.28|0
1639742760000|2021-12-17 12:06:00|5896.63|5896.63|5896.63|5896.63|5896.63|5896.63|5896.63|5896.63|0
1639742790000|2021-12-17 12:06:30|5896.97|5896.97|5898.2|5898.2|5898.2|5898.2|5896.97|5896.97|0
1639742820000|2021-12-17 12:07:00|5897.5|5897.5|5898.18|5898.18|5898.18|5898.18|5897.5|5897.5|0
1639742830000|2021-12-17 12:07:10|5898.88|5898.88|5898.88|5898.88|5898.88|5898.88|5898.88|5898.88|0
1639742850000|2021-12-17 12:07:30|5898.63|5898.63|5898.63|5898.63|5898.63|5898.63|5898.63|5898.63|0
1639742940000|2021-12-17 12:09:00|5898.29|5898.29|5898.29|5898.29|5898.29|5898.29|5898.29|5898.29|0
1639742970000|2021-12-17 12:09:30|5899.31|5899.31|5899.31|5899.31|5899.31|5899.31|5899.31|5899.31|0
1639743030000|2021-12-17 12:10:30|5899.06|5899.06|5899.03|5899.03|5899.31|5899.31|5899.03|5899.03|0
1639743040000|2021-12-17 12:10:40|5898.33|5898.33|5897.62|5897.62|5898.33|5898.33|5897.62|5897.62|0
1639743050000|2021-12-17 12:10:50|5897.37|5897.37|5897.37|5897.37|5897.37|5897.37|5897.37|5897.37|0
1639743060000|2021-12-17 12:11:00|5897.03|5897.03|5896.26|5896.26|5897.03|5897.03|5896.26|5896.26|0
1639743080000|2021-12-17 12:11:20|5895.92|5895.92|5895.92|5895.92|5895.92|5895.92|5895.92|5895.92|0
1639743090000|2021-12-17 12:11:30|5895.64|5895.64|5895.64|5895.64|5895.64|5895.64|5895.64|5895.64|0
1639743120000|2021-12-17 12:12:00|5895.39|5895.39|5895.11|5895.11|5895.39|5895.39|5894.77|5894.77|0
1639743140000|2021-12-17 12:12:20|5894.77|5894.77|5894.77|5894.77|5894.77|5894.77|5894.77|5894.77|0
1639743150000|2021-12-17 12:12:30|5894.3|5894.3|5893.91|5893.91|5894.3|5894.3|5893.91|5893.91|0
1639743170000|2021-12-17 12:12:50|5894.14|5894.14|5894.14|5894.14|5894.14|5894.14|5894.14|5894.14|0
1639743200000|2021-12-17 12:13:20|5894.38|5894.38|5894.38|5894.38|5894.38|5894.38|5894.38|5894.38|0
1639743210000|2021-12-17 12:13:30|5894.14|5894.14|5894.14|5894.14|5894.14|5894.14|5894.14|5894.14|0
1639743250000|2021-12-17 12:14:10|5892.73|5892.73|5892.73|5892.73|5892.73|5892.73|5892.73|5892.73|0
1639743260000|2021-12-17 12:14:20|5893.44|5893.44|5893.44|5893.44|5893.44|5893.44|5893.44|5893.44|0
1639743290000|2021-12-17 12:14:50|5893.19|5893.19|5893.19|5893.19|5893.19|5893.19|5893.19|5893.19|0
1639743300000|2021-12-17 12:15:00|5892.85|5892.85|5892.85|5892.85|5892.85|5892.85|5892.85|5892.85|0
1639743360000|2021-12-17 12:16:00|5892.57|5892.57|5892.57|5892.57|5892.57|5892.57|5892.57|5892.57|0
1639743380000|2021-12-17 12:16:20|5892.07|5892.07|5891.34|5891.34|5892.07|5892.07|5891.09|5891.09|0
1639743410000|2021-12-17 12:16:50|5891.09|5891.09|5890.75|5890.75|5891.09|5891.09|5890.75|5890.75|0
1639743440000|2021-12-17 12:17:20|5891.09|5891.09|5891.09|5891.09|5891.09|5891.09|5891.09|5891.09|0
1639743460000|2021-12-17 12:17:40|5890.38|5890.38|5890.38|5890.38|5890.38|5890.38|5890.38|5890.38|0
1639743480000|2021-12-17 12:18:00|5890.15|5890.15|5890.15|5890.15|5890.15|5890.15|5890.15|5890.15|0
1639743490000|2021-12-17 12:18:10|5890.85|5890.85|5890.85|5890.85|5890.85|5890.85|5890.85|5890.85|0
1639743510000|2021-12-17 12:18:30|5890.58|5890.58|5890.58|5890.58|5890.58|5890.58|5890.58|5890.58|0
1639743540000|2021-12-17 12:19:00|5889.87|5889.87|5889.54|5889.54|5889.87|5889.87|5889.54|5889.54|0
1639743580000|2021-12-17 12:19:40|5889.2|5889.2|5888.95|5888.95|5889.2|5889.2|5888.95|5888.95|0
1639743590000|2021-12-17 12:19:50|5889.2|5889.2|5889.2|5889.2|5889.2|5889.2|5889.2|5889.2|0
1639743600000|2021-12-17 12:20:00|5889.69|5889.69|5890.21|5890.21|5890.21|5890.21|5889.69|5889.69|0
1639743610000|2021-12-17 12:20:10|5890.91|5890.91|5891.96|5891.96|5891.96|5891.96|5890.91|5890.91|0
1639743680000|2021-12-17 12:21:20|5891.25|5891.25|5891.25|5891.25|5891.25|5891.25|5891.25|5891.25|0
1639743690000|2021-12-17 12:21:30|5891.81|5891.81|5891.81|5891.81|5891.81|5891.81|5891.81|5891.81|0
1639743710000|2021-12-17 12:21:50|5892.04|5892.04|5892.04|5892.04|5892.04|5892.04|5892.04|5892.04|0
1639743770000|2021-12-17 12:22:50|5892.75|5892.75|5892.75|5892.75|5892.75|5892.75|5892.75|5892.75|0
1639743780000|2021-12-17 12:23:00|5892.87|5892.87|5892.16|5892.16|5892.87|5892.87|5892.16|5892.16|0
1639743810000|2021-12-17 12:23:30|5892.66|5892.66|5892.66|5892.66|5892.66|5892.66|5892.66|5892.66|0
1639743840000|2021-12-17 12:24:00|5893.36|5893.36|5893.95|5893.95|5893.95|5893.95|5893.36|5893.36|0
1639743850000|2021-12-17 12:24:10|5894.66|5894.66|5894.66|5894.66|5894.66|5894.66|5894.66|5894.66|0
1639743860000|2021-12-17 12:24:20|5895.36|5895.36|5895.36|5895.36|5895.36|5895.36|5895.36|5895.36|0
1639743870000|2021-12-17 12:24:30|5895.64|5895.64|5894.94|5894.94|5895.64|5895.64|5894.94|5894.94|0
1639743890000|2021-12-17 12:24:50|5894.41|5894.41|5894.41|5894.41|5894.41|5894.41|5894.41|5894.41|0
1639743900000|2021-12-17 12:25:00|5894.07|5894.07|5894.07|5894.07|5894.07|5894.07|5894.07|5894.07|0
1639743950000|2021-12-17 12:25:50|5893.73|5893.73|5893.73|5893.73|5893.73|5893.73|5893.73|5893.73|0
1639744000000|2021-12-17 12:26:40|5894.01|5894.01|5894.01|5894.01|5894.01|5894.01|5894.01|5894.01|0
1639744010000|2021-12-17 12:26:50|5893.89|5893.89|5893.89|5893.89|5893.89|5893.89|5893.89|5893.89|0
1639744020000|2021-12-17 12:27:00|5893.61|5893.61|5893.61|5893.61|5893.61|5893.61|5893.61|5893.61|0
1639744090000|2021-12-17 12:28:10|5894.32|5894.32|5894.32|5894.32|5894.32|5894.32|5894.32|5894.32|0
1639744120000|2021-12-17 12:28:40|5893.61|5893.61|5893.38|5893.38|5893.61|5893.61|5893.38|5893.38|0
1639744160000|2021-12-17 12:29:20|5893.13|5893.13|5891.84|5891.84|5893.13|5893.13|5891.84|5891.84|0
1639744170000|2021-12-17 12:29:30|5891.56|5891.56|5891.56|5891.56|5891.56|5891.56|5891.56|5891.56|0
1639744190000|2021-12-17 12:29:50|5891.81|5891.81|5891.81|5891.81|5891.81|5891.81|5891.81|5891.81|0
1639744200000|2021-12-17 12:30:00|5892.63|5892.63|5893.95|5893.95|5893.95|5893.95|5892.63|5892.63|0
1639744210000|2021-12-17 12:30:10|5894.23|5894.23|5894.23|5894.23|5894.23|5894.23|5894.23|5894.23|0
1639744220000|2021-12-17 12:30:20|5894.94|5894.94|5895.44|5895.44|5895.44|5895.44|5894.94|5894.94|0
1639744230000|2021-12-17 12:30:30|5895.78|5895.78|5896.73|5896.73|5896.73|5896.73|5895.78|5895.78|0
1639744260000|2021-12-17 12:31:00|5896.48|5896.48|5896.48|5896.48|5896.48|5896.48|5896.48|5896.48|0
1639744270000|2021-12-17 12:31:10|5895.78|5895.78|5895.78|5895.78|5895.78|5895.78|5895.78|5895.78|0
1639744320000|2021-12-17 12:32:00|5895.53|5895.53|5895.53|5895.53|5895.53|5895.53|5895.53|5895.53|0
1639744330000|2021-12-17 12:32:10|5895.19|5895.19|5895.19|5895.19|5895.19|5895.19|5895.19|5895.19|0
1639744380000|2021-12-17 12:33:00|5894.48|5894.48|5892.48|5892.48|5894.48|5894.48|5891.78|5891.78|0
1639744390000|2021-12-17 12:33:10|5893.19|5893.19|5893.19|5893.19|5893.19|5893.19|5893.19|5893.19|0
1639744410000|2021-12-17 12:33:30|5892.91|5892.91|5892.91|5892.91|5892.91|5892.91|5892.91|5892.91|0
1639744430000|2021-12-17 12:33:50|5892.79|5892.79|5892.79|5892.79|5892.91|5892.91|5892.79|5892.79|0
1639744440000|2021-12-17 12:34:00|5893.13|5893.13|5893.48|5893.48|5893.48|5893.48|5893.13|5893.13|0
1639744450000|2021-12-17 12:34:10|5893.23|5893.23|5893.23|5893.23|5893.23|5893.23|5893.23|5893.23|0
1639744470000|2021-12-17 12:34:30|5893.48|5893.48|5893.48|5893.48|5893.48|5893.48|5893.48|5893.48|0
1639744500000|2021-12-17 12:35:00|5893.14|5893.14|5893.14|5893.14|5893.14|5893.14|5893.14|5893.14|0
1639744660000|2021-12-17 12:37:40|5892.44|5892.44|5892.44|5892.44|5892.44|5892.44|5892.44|5892.44|0
1639744680000|2021-12-17 12:38:00|5892.72|5892.72|5892.72|5892.72|5892.72|5892.72|5892.72|5892.72|0
1639744700000|2021-12-17 12:38:20|5893.42|5893.42|5893.42|5893.42|5893.42|5893.42|5893.42|5893.42|0
1639744710000|2021-12-17 12:38:30|5893.85|5893.85|5894.8|5894.8|5894.8|5894.8|5893.85|5893.85|0
1639744720000|2021-12-17 12:38:40|5894.69|5894.69|5894.41|5894.41|5894.69|5894.69|5894.41|5894.41|0
1639744770000|2021-12-17 12:39:30|5893.7|5893.7|5893.45|5893.45|5893.7|5893.7|5893.45|5893.45|0
1639744780000|2021-12-17 12:39:40|5893.34|5893.34|5892.63|5892.63|5893.34|5893.34|5891.92|5891.92|0
1639744810000|2021-12-17 12:40:10|5892.51|5892.51|5892.51|5892.51|5892.51|5892.51|5892.51|5892.51|0
1639744900000|2021-12-17 12:41:40|5891.81|5891.81|5890.4|5890.4|5891.81|5891.81|5890.4|5890.4|0
1639744910000|2021-12-17 12:41:50|5890.28|5890.28|5890.16|5890.16|5890.28|5890.28|5890.16|5890.16|0
1639744950000|2021-12-17 12:42:30|5889.46|5889.46|5889.46|5889.46|5889.46|5889.46|5889.46|5889.46|0
1639744970000|2021-12-17 12:42:50|5889.7|5889.7|5889.7|5889.7|5889.7|5889.7|5889.7|5889.7|0
1639744980000|2021-12-17 12:43:00|5890.41|5890.41|5890.94|5890.94|5890.94|5890.94|5890.41|5890.41|0
1639744990000|2021-12-17 12:43:10|5891.64|5891.64|5891.64|5891.64|5891.64|5891.64|5891.64|5891.64|0
1639745000000|2021-12-17 12:43:20|5891.98|5891.98|5892.56|5892.56|5892.56|5892.56|5891.98|5891.98|0
1639745010000|2021-12-17 12:43:30|5892.89|5892.89|5892.53|5892.53|5892.89|5892.89|5892.53|5892.53|0
1639745020000|2021-12-17 12:43:40|5893.23|5893.23|5893.23|5893.23|5893.23|5893.23|5893.23|5893.23|0
1639745050000|2021-12-17 12:44:10|5892.89|5892.89|5892.06|5892.06|5892.89|5892.89|5892.06|5892.06|0
1639745060000|2021-12-17 12:44:20|5891.35|5891.35|5890.76|5890.76|5891.35|5891.35|5890.76|5890.76|0
1639745080000|2021-12-17 12:44:40|5890.51|5890.51|5890.51|5890.51|5890.51|5890.51|5890.51|5890.51|0
1639745100000|2021-12-17 12:45:00|5889.81|5889.81|5889.81|5889.81|5889.81|5889.81|5889.81|5889.81|0
1639745110000|2021-12-17 12:45:10|5890.51|5890.51|5890.51|5890.51|5890.51|5890.51|5890.51|5890.51|0
1639745120000|2021-12-17 12:45:20|5890.76|5890.76|5890.76|5890.76|5890.76|5890.76|5890.76|5890.76|0
1639745150000|2021-12-17 12:45:50|5891.01|5891.01|5891.01|5891.01|5891.01|5891.01|5891.01|5891.01|0
1639745170000|2021-12-17 12:46:10|5891.35|5891.35|5891.35|5891.35|5891.35|5891.35|5891.35|5891.35|0
1639745220000|2021-12-17 12:47:00|5890.64|5890.64|5890.64|5890.64|5890.64|5890.64|5890.64|5890.64|0
1639745230000|2021-12-17 12:47:10|5890.53|5890.53|5890.16|5890.16|5890.53|5890.53|5890.16|5890.16|0
1639745280000|2021-12-17 12:48:00|5891.57|5891.57|5890.87|5890.87|5891.57|5891.57|5890.87|5890.87|0
1639745310000|2021-12-17 12:48:30|5890.16|5890.16|5890.16|5890.16|5890.16|5890.16|5890.16|5890.16|0
1639745340000|2021-12-17 12:49:00|5890.87|5890.87|5891.1|5891.1|5891.1|5891.1|5890.87|5890.87|0
1639745380000|2021-12-17 12:49:40|5891.35|5891.35|5891.35|5891.35|5891.35|5891.35|5891.35|5891.35|0
1639745390000|2021-12-17 12:49:50|5890.64|5890.64|5890.4|5890.4|5890.64|5890.64|5890.4|5890.4|0
1639745410000|2021-12-17 12:50:10|5891.1|5891.1|5891.1|5891.1|5891.1|5891.1|5891.1|5891.1|0
1639745430000|2021-12-17 12:50:30|5890.4|5890.4|5889.93|5889.93|5890.4|5890.4|5889.22|5889.22|0
1639745450000|2021-12-17 12:50:50|5889.43|5889.43|5888.48|5888.48|5889.43|5889.43|5888.48|5888.48|0
1639745460000|2021-12-17 12:51:00|5889.43|5889.43|5889.43|5889.43|5889.43|5889.43|5889.43|5889.43|0
1639745480000|2021-12-17 12:51:20|5889.77|5889.77|5889.65|5889.65|5889.77|5889.77|5889.65|5889.65|0
1639745500000|2021-12-17 12:51:40|5888.95|5888.95|5888.95|5888.95|5888.95|5888.95|5888.95|5888.95|0
1639745510000|2021-12-17 12:51:50|5889.65|5889.65|5889.65|5889.65|5889.65|5889.65|5889.65|5889.65|0
1639745530000|2021-12-17 12:52:10|5889.31|5889.31|5889.31|5889.31|5889.31|5889.31|5889.31|5889.31|0
1639745600000|2021-12-17 12:53:20|5889.56|5889.56|5889.56|5889.56|5889.56|5889.56|5889.56|5889.56|0
1639745650000|2021-12-17 12:54:10|5889.31|5889.31|5889.08|5889.08|5889.31|5889.31|5889.08|5889.08|0
1639745680000|2021-12-17 12:54:40|5888.37|5888.37|5888.37|5888.37|5888.37|5888.37|5888.37|5888.37|0
1639745710000|2021-12-17 12:55:10|5889.08|5889.08|5889.08|5889.08|5889.08|5889.08|5889.08|5889.08|0
1639745720000|2021-12-17 12:55:20|5889.2|5889.2|5889.2|5889.2|5889.2|5889.2|5889.2|5889.2|0
1639745790000|2021-12-17 12:56:30|5889.9|5889.9|5889.9|5889.9|5889.9|5889.9|5889.9|5889.9|0
1639745860000|2021-12-17 12:57:40|5890.18|5890.18|5890.18|5890.18|5890.18|5890.18|5890.18|5890.18|0
1639745870000|2021-12-17 12:57:50|5889.93|5889.93|5889.93|5889.93|5889.93|5889.93|5889.93|5889.93|0
1639745900000|2021-12-17 12:58:20|5890.89|5890.89|5890.89|5890.89|5890.89|5890.89|5890.89|5890.89|0
1639745920000|2021-12-17 12:58:40|5891.59|5891.59|5891.59|5891.59|5891.59|5891.59|5891.59|5891.59|0
1639745930000|2021-12-17 12:58:50|5891.32|5891.32|5891.32|5891.32|5891.32|5891.32|5891.32|5891.32|0
1639745940000|2021-12-17 12:59:00|5891.59|5891.59|5891.32|5891.32|5891.59|5891.59|5891.32|5891.32|0
1639745950000|2021-12-17 12:59:10|5891.08|5891.08|5891.08|5891.08|5891.08|5891.08|5891.08|5891.08|0
1639745970000|2021-12-17 12:59:30|5891.32|5891.32|5891.32|5891.32|5891.32|5891.32|5891.32|5891.32|0
1639745990000|2021-12-17 12:59:50|5892.02|5892.02|5892.02|5892.02|5892.02|5892.02|5892.02|5892.02|0
1639746000000|2021-12-17 13:00:00|5892.14|5892.14|5892.14|5892.14|5892.14|5892.14|5892.14|5892.14|0
1639746010000|2021-12-17 13:00:10|5891.43|5891.43|5891.55|5891.55|5891.55|5891.55|5891.43|5891.43|0
1639746020000|2021-12-17 13:00:20|5891.78|5891.78|5891.78|5891.78|5891.78|5891.78|5891.78|5891.78|0
1639746030000|2021-12-17 13:00:30|5891.53|5891.53|5891.78|5891.78|5891.78|5891.78|5891.53|5891.53|0
1639746050000|2021-12-17 13:00:50|5892.25|5892.25|5892.13|5892.13|5892.25|5892.25|5892.13|5892.13|0
1639746070000|2021-12-17 13:01:10|5891.43|5891.43|5892.44|5892.44|5892.44|5892.44|5891.43|5891.43|0
1639746080000|2021-12-17 13:01:20|5891.74|5891.74|5891.4|5891.4|5891.74|5891.74|5891.4|5891.4|0
1639746090000|2021-12-17 13:01:30|5891.74|5891.74|5891.74|5891.74|5891.74|5891.74|5891.74|5891.74|0
1639746100000|2021-12-17 13:01:40|5892.44|5892.44|5892.78|5892.78|5892.78|5892.78|5892.44|5892.44|0
1639746110000|2021-12-17 13:01:50|5892.9|5892.9|5892.9|5892.9|5892.9|5892.9|5892.9|5892.9|0
1639746120000|2021-12-17 13:02:00|5893.61|5893.61|5893.61|5893.61|5893.61|5893.61|5893.61|5893.61|0
1639746130000|2021-12-17 13:02:10|5893.27|5893.27|5893.27|5893.27|5893.27|5893.27|5893.27|5893.27|0
1639746140000|2021-12-17 13:02:20|5893.61|5893.61|5893.61|5893.61|5893.61|5893.61|5893.61|5893.61|0
1639746170000|2021-12-17 13:02:50|5893.94|5893.94|5893.94|5893.94|5893.94|5893.94|5893.61|5893.61|0
1639746180000|2021-12-17 13:03:00|5893.61|5893.61|5893.61|5893.61|5893.61|5893.61|5893.61|5893.61|0
1639746190000|2021-12-17 13:03:10|5893.96|5893.96|5893.96|5893.96|5893.96|5893.96|5893.96|5893.96|0
1639746200000|2021-12-17 13:03:20|5894.19|5894.19|5894.19|5894.19|5894.19|5894.19|5894.19|5894.19|0
1639746220000|2021-12-17 13:03:40|5894.53|5894.53|5894.53|5894.53|5894.53|5894.53|5894.53|5894.53|0
1639746230000|2021-12-17 13:03:50|5894.28|5894.28|5894.28|5894.28|5894.28|5894.28|5894.28|5894.28|0
1639746270000|2021-12-17 13:04:30|5893.35|5893.35|5891.94|5891.94|5893.35|5893.35|5891.94|5891.94|0
1639746290000|2021-12-17 13:04:50|5892.19|5892.19|5892.31|5892.31|5892.31|5892.31|5892.19|5892.19|0
1639746300000|2021-12-17 13:05:00|5892.03|5892.03|5892.03|5892.03|5892.03|5892.03|5892.03|5892.03|0
1639746340000|2021-12-17 13:05:40|5892.14|5892.14|5892.14|5892.14|5892.14|5892.14|5892.14|5892.14|0
1639746350000|2021-12-17 13:05:50|5892.38|5892.38|5892.61|5892.61|5892.61|5892.61|5892.38|5892.38|0
1639746360000|2021-12-17 13:06:00|5891.2|5891.2|5892.95|5892.95|5892.95|5892.95|5891.2|5891.2|0
1639746380000|2021-12-17 13:06:20|5892.72|5892.72|5892.72|5892.72|5892.72|5892.72|5892.72|5892.72|0
1639746420000|2021-12-17 13:07:00|5893.06|5893.06|5893.06|5893.06|5893.06|5893.06|5893.06|5893.06|0
1639746460000|2021-12-17 13:07:40|5892.72|5892.72|5892.38|5892.38|5892.72|5892.72|5892.38|5892.38|0
1639746480000|2021-12-17 13:08:00|5892.63|5892.63|5892.97|5892.97|5892.97|5892.97|5892.63|5892.63|0
1639746490000|2021-12-17 13:08:10|5893.67|5893.67|5893.33|5893.33|5893.67|5893.67|5893.33|5893.33|0
1639746500000|2021-12-17 13:08:20|5893.67|5893.67|5893.67|5893.67|5893.67|5893.67|5893.55|5893.55|0
1639746510000|2021-12-17 13:08:30|5892.97|5892.97|5892.97|5892.97|5892.97|5892.97|5892.97|5892.97|0
1639746520000|2021-12-17 13:08:40|5892.26|5892.26|5891.55|5891.55|5892.26|5892.26|5891.55|5891.55|0
1639746530000|2021-12-17 13:08:50|5890.38|5890.38|5891.45|5891.45|5891.45|5891.45|5890.38|5890.38|0
1639746540000|2021-12-17 13:09:00|5891.1|5891.1|5891.22|5891.22|5891.22|5891.22|5891.1|5891.1|0
1639746550000|2021-12-17 13:09:10|5890.63|5890.63|5890.75|5890.75|5890.75|5890.75|5890.63|5890.63|0
1639746560000|2021-12-17 13:09:20|5891|5891|5891.19|5891.19|5891.19|5891.19|5890.72|5890.72|0
1639746590000|2021-12-17 13:09:50|5891.89|5891.89|5891.89|5891.89|5891.89|5891.89|5891.89|5891.89|0
1639746610000|2021-12-17 13:10:10|5892.23|5892.23|5892.23|5892.23|5892.23|5892.23|5892.23|5892.23|0
1639746660000|2021-12-17 13:11:00|5892.94|5892.94|5892.35|5892.35|5892.94|5892.94|5892.35|5892.35|0
1639746670000|2021-12-17 13:11:10|5892.47|5892.47|5892.23|5892.23|5892.47|5892.47|5892.23|5892.23|0
1639746710000|2021-12-17 13:11:50|5892.94|5892.94|5892.94|5892.94|5892.94|5892.94|5892.94|5892.94|0
1639746720000|2021-12-17 13:12:00|5892.69|5892.69|5892.69|5892.69|5892.69|5892.69|5892.69|5892.69|0
1639746750000|2021-12-17 13:12:30|5892.81|5892.81|5892.92|5892.92|5893.04|5893.04|5892.81|5892.81|0
1639746760000|2021-12-17 13:12:40|5892.22|5892.22|5891.88|5891.88|5892.22|5892.22|5891.88|5891.88|0
1639746780000|2021-12-17 13:13:00|5892.58|5892.58|5892.34|5892.34|5892.58|5892.58|5892.34|5892.34|0
1639746820000|2021-12-17 13:13:40|5891.63|5891.63|5891.63|5891.63|5891.63|5891.63|5891.63|5891.63|0
1639746830000|2021-12-17 13:13:50|5892.34|5892.34|5892.34|5892.34|5892.34|5892.34|5892.34|5892.34|0
1639746900000|2021-12-17 13:15:00|5892.67|5892.67|5892.67|5892.67|5892.67|5892.67|5892.67|5892.67|0
1639746910000|2021-12-17 13:15:10|5891.97|5891.97|5891.26|5891.26|5891.97|5891.97|5891.26|5891.26|0
1639746920000|2021-12-17 13:15:20|5889.85|5889.85|5889.85|5889.85|5890.56|5890.56|5889.85|5889.85|0
1639746930000|2021-12-17 13:15:30|5888.44|5888.44|5886.44|5886.44|5888.44|5888.44|5886.32|5886.32|0
1639746950000|2021-12-17 13:15:50|5886.32|5886.32|5886.32|5886.32|5886.32|5886.32|5886.32|5886.32|0
1639747000000|2021-12-17 13:16:40|5886.6|5886.6|5886.6|5886.6|5886.6|5886.6|5886.6|5886.6|0
1639747030000|2021-12-17 13:17:10|5885.89|5885.89|5885.89|5885.89|5885.89|5885.89|5885.89|5885.89|0
1639747040000|2021-12-17 13:17:20|5886.23|5886.23|5884.54|5884.54|5886.23|5886.23|5884.54|5884.54|0
1639747080000|2021-12-17 13:18:00|5884.88|5884.88|5884.88|5884.88|5884.88|5884.88|5884.88|5884.88|0
1639747090000|2021-12-17 13:18:10|5884.17|5884.17|5884.17|5884.17|5884.17|5884.17|5884.17|5884.17|0
1639747210000|2021-12-17 13:20:10|5883.93|5883.93|5883.93|5883.93|5883.93|5883.93|5883.93|5883.93|0
1639747220000|2021-12-17 13:20:20|5883.68|5883.68|5883.43|5883.43|5883.68|5883.68|5883.43|5883.43|0
1639747230000|2021-12-17 13:20:30|5884.13|5884.13|5884.13|5884.13|5884.13|5884.13|5884.13|5884.13|0
1639747240000|2021-12-17 13:20:40|5884.38|5884.38|5884.38|5884.38|5884.38|5884.38|5884.38|5884.38|0
1639747260000|2021-12-17 13:21:00|5884.66|5884.66|5884.94|5884.94|5884.94|5884.94|5884.66|5884.66|0
1639747280000|2021-12-17 13:21:20|5884.66|5884.66|5883.96|5883.96|5884.66|5884.66|5883.96|5883.96|0
1639747320000|2021-12-17 13:22:00|5883.28|5883.28|5883.98|5883.98|5883.98|5883.98|5883.28|5883.28|0
1639747330000|2021-12-17 13:22:10|5884.69|5884.69|5884.69|5884.69|5884.69|5884.69|5884.69|5884.69|0
1639747340000|2021-12-17 13:22:20|5885.4|5885.4|5887.76|5887.76|5887.76|5887.76|5885.12|5885.12|0
1639747350000|2021-12-17 13:22:30|5888.47|5888.47|5888.47|5888.47|5888.47|5888.47|5888.47|5888.47|0
1639747420000|2021-12-17 13:23:40|5889.88|5889.88|5889.88|5889.88|5889.88|5889.88|5889.88|5889.88|0
1639747440000|2021-12-17 13:24:00|5890.59|5890.59|5891.29|5891.29|5891.29|5891.29|5889.88|5889.88|0
1639747460000|2021-12-17 13:24:20|5891.41|5891.41|5891.41|5891.41|5891.41|5891.41|5891.41|5891.41|0
1639747480000|2021-12-17 13:24:40|5890.7|5890.7|5890.7|5890.7|5890.7|5890.7|5890.7|5890.7|0
1639747500000|2021-12-17 13:25:00|5891.41|5891.41|5891.41|5891.41|5891.41|5891.41|5890.7|5890.7|0
1639747510000|2021-12-17 13:25:10|5890.7|5890.7|5891.76|5891.76|5891.76|5891.76|5890.7|5890.7|0
1639747520000|2021-12-17 13:25:20|5892.47|5892.47|5892.47|5892.47|5892.47|5892.47|5892.47|5892.47|0
1639747530000|2021-12-17 13:25:30|5891.76|5891.76|5891.76|5891.76|5891.76|5891.76|5891.76|5891.76|0
1639747540000|2021-12-17 13:25:40|5891.05|5891.05|5891.05|5891.05|5891.05|5891.05|5891.05|5891.05|0
1639747550000|2021-12-17 13:25:50|5891.76|5891.76|5891.76|5891.76|5891.76|5891.76|5891.76|5891.76|0
1639747560000|2021-12-17 13:26:00|5891.05|5891.05|5891.05|5891.05|5891.05|5891.05|5891.05|5891.05|0
1639747570000|2021-12-17 13:26:10|5891.76|5891.76|5891.76|5891.76|5891.76|5891.76|5891.76|5891.76|0
1639747580000|2021-12-17 13:26:20|5891.42|5891.42|5891.42|5891.42|5891.42|5891.42|5891.42|5891.42|0
1639747600000|2021-12-17 13:26:40|5890.72|5890.72|5891.42|5891.42|5891.42|5891.42|5890.72|5890.72|0
1639747630000|2021-12-17 13:27:10|5891.54|5891.54|5891.3|5891.3|5891.54|5891.54|5891.3|5891.3|0
1639747640000|2021-12-17 13:27:20|5893.42|5893.42|5892.72|5892.72|5894.13|5894.13|5892.01|5892.01|0
1639747650000|2021-12-17 13:27:30|5894.83|5894.83|5894.13|5894.13|5894.83|5894.83|5894.13|5894.13|0
1639747660000|2021-12-17 13:27:40|5892.72|5892.72|5892.01|5892.01|5892.72|5892.72|5892.01|5892.01|0
1639747670000|2021-12-17 13:27:50|5891.89|5891.89|5891.89|5891.89|5891.89|5891.89|5891.89|5891.89|0
1639747680000|2021-12-17 13:28:00|5890.48|5890.48|5890.48|5890.48|5890.48|5890.48|5889.07|5889.07|0
1639747690000|2021-12-17 13:28:10|5891.19|5891.19|5891.19|5891.19|5891.19|5891.19|5891.19|5891.19|0
1639747700000|2021-12-17 13:28:20|5890.48|5890.48|5890.48|5890.48|5890.48|5890.48|5890.48|5890.48|0
1639747750000|2021-12-17 13:29:10|5891.19|5891.19|5891.19|5891.19|5891.19|5891.19|5891.19|5891.19|0
1639747770000|2021-12-17 13:29:30|5891.89|5891.89|5891.89|5891.89|5891.89|5891.89|5891.89|5891.89|0
1639747780000|2021-12-17 13:29:40|5891.55|5891.55|5891.55|5891.55|5891.55|5891.55|5891.55|5891.55|0
1639747800000|2021-12-17 13:30:00|5892.26|5892.26|5892.26|5892.26|5892.26|5892.26|5892.26|5892.26|0
1639747810000|2021-12-17 13:30:10|5892.54|5892.54|5894.02|5894.02|5894.02|5894.02|5892.54|5892.54|0
1639747820000|2021-12-17 13:30:20|5894.7|5894.7|5894.7|5894.7|5894.7|5894.7|5894.7|5894.7|0
1639747850000|2021-12-17 13:30:50|5894.42|5894.42|5894.42|5894.42|5894.42|5894.42|5894.42|5894.42|0
1639747890000|2021-12-17 13:31:30|5894.67|5894.67|5894.67|5894.67|5894.67|5894.67|5894.67|5894.67|0
1639747900000|2021-12-17 13:31:40|5894.55|5894.55|5894.55|5894.55|5894.55|5894.55|5894.55|5894.55|0
1639747950000|2021-12-17 13:32:30|5895.26|5895.26|5895.26|5895.26|5895.26|5895.26|5895.26|5895.26|0
1639747990000|2021-12-17 13:33:10|5895.6|5895.6|5895.6|5895.6|5895.6|5895.6|5895.6|5895.6|0
1639748060000|2021-12-17 13:34:20|5894.89|5894.89|5895.6|5895.6|5895.6|5895.6|5894.89|5894.89|0
1639748070000|2021-12-17 13:34:30|5895.48|5895.48|5895.48|5895.48|5895.48|5895.48|5895.48|5895.48|0
1639748080000|2021-12-17 13:34:40|5895.36|5895.36|5895.36|5895.36|5895.36|5895.36|5895.25|5895.25|0
1639748130000|2021-12-17 13:35:30|5895.25|5895.25|5895.25|5895.25|5895.25|5895.25|5895.25|5895.25|0
1639748200000|2021-12-17 13:36:40|5895|5895|5895|5895|5895|5895|5895|5895|0
1639748220000|2021-12-17 13:37:00|5895.25|5895.25|5895.25|5895.25|5895.25|5895.25|5895.25|5895.25|0
1639748230000|2021-12-17 13:37:10|5895.13|5895.13|5893.72|5893.72|5895.13|5895.13|5893.72|5893.72|0
1639748240000|2021-12-17 13:37:20|5891.6|5891.6|5892.31|5892.31|5892.31|5892.31|5890.19|5890.19|0
1639748250000|2021-12-17 13:37:30|5893.72|5893.72|5893.72|5893.72|5893.72|5893.72|5893.72|5893.72|0
1639748260000|2021-12-17 13:37:40|5893.25|5893.25|5893.25|5893.25|5893.25|5893.25|5893.25|5893.25|0
1639748270000|2021-12-17 13:37:50|5893.5|5893.5|5894.76|5894.76|5894.76|5894.76|5893.5|5893.5|0
1639748280000|2021-12-17 13:38:00|5895|5895|5895.11|5895.11|5895.11|5895.11|5895|5895|0
1639748310000|2021-12-17 13:38:30|5895.36|5895.36|5895.36|5895.36|5895.36|5895.36|5895.36|5895.36|0
1639748320000|2021-12-17 13:38:40|5895.08|5895.08|5894.38|5894.38|5895.08|5895.08|5894.38|5894.38|0
1639748350000|2021-12-17 13:39:10|5895.08|5895.08|5894.38|5894.38|5895.08|5895.08|5894.38|5894.38|0
1639748380000|2021-12-17 13:39:40|5894.14|5894.14|5894.85|5894.85|5894.85|5894.85|5894.14|5894.14|0
1639748390000|2021-12-17 13:39:50|5895.19|5895.19|5895.53|5895.53|5895.53|5895.53|5895.19|5895.19|0
1639748400000|2021-12-17 13:40:00|5895.41|5895.41|5895.53|5895.53|5895.53|5895.53|5895.41|5895.41|0
1639748440000|2021-12-17 13:40:40|5894.82|5894.82|5892.7|5892.7|5894.82|5894.82|5892|5892|0
1639748470000|2021-12-17 13:41:10|5893.41|5893.41|5893.41|5893.41|5893.41|5893.41|5893.41|5893.41|0
1639748500000|2021-12-17 13:41:40|5894.12|5894.12|5894.12|5894.12|5894.12|5894.12|5894.12|5894.12|0
1639748580000|2021-12-17 13:43:00|5894.82|5894.82|5894.82|5894.82|5894.82|5894.82|5894.82|5894.82|0
1639748640000|2021-12-17 13:44:00|5895.1|5895.1|5895.1|5895.1|5895.1|5895.1|5895.1|5895.1|0
1639748660000|2021-12-17 13:44:20|5895.81|5895.81|5895.81|5895.81|5895.81|5895.81|5895.81|5895.81|0
1639748690000|2021-12-17 13:44:50|5895.1|5895.1|5895.1|5895.1|5895.1|5895.1|5895.1|5895.1|0
1639748780000|2021-12-17 13:46:20|5894.4|5894.4|5894.4|5894.4|5894.4|5894.4|5894.4|5894.4|0
1639748850000|2021-12-17 13:47:30|5895.1|5895.1|5895.1|5895.1|5895.1|5895.1|5895.1|5895.1|0
1639748860000|2021-12-17 13:47:40|5895.81|5895.81|5895.81|5895.81|5895.81|5895.81|5895.81|5895.81|0
1639748890000|2021-12-17 13:48:10|5896.51|5896.51|5896.51|5896.51|5896.51|5896.51|5896.51|5896.51|0
1639748900000|2021-12-17 13:48:20|5895.81|5895.81|5895.81|5895.81|5895.81|5895.81|5895.81|5895.81|0
1639748910000|2021-12-17 13:48:30|5895.1|5895.1|5895.1|5895.1|5895.1|5895.1|5895.1|5895.1|0
1639748960000|2021-12-17 13:49:20|5895.22|5895.22|5895.22|5895.22|5895.22|5895.22|5895.22|5895.22|0
1639748980000|2021-12-17 13:49:40|5894.97|5894.97|5894.97|5894.97|5894.97|5894.97|5894.97|5894.97|0
1639749000000|2021-12-17 13:50:00|5894.26|5894.26|5892.51|5892.51|5894.26|5894.26|5892.51|5892.51|0
1639749110000|2021-12-17 13:51:50|5893.22|5893.22|5894.29|5894.29|5894.63|5894.63|5893.22|5893.22|0
1639749120000|2021-12-17 13:52:00|5895.7|5895.7|5895.7|5895.7|5895.7|5895.7|5895.7|5895.7|0
1639749140000|2021-12-17 13:52:20|5895|5895|5894.29|5894.29|5895|5895|5894.29|5894.29|0
1639749180000|2021-12-17 13:53:00|5895.78|5895.78|5895.78|5895.78|5895.78|5895.78|5895.78|5895.78|0
1639749240000|2021-12-17 13:54:00|5896.03|5896.03|5896.03|5896.03|5896.03|5896.03|5896.03|5896.03|0
1639749260000|2021-12-17 13:54:20|5895.8|5895.8|5895.57|5895.57|5895.8|5895.8|5895.57|5895.57|0
1639749280000|2021-12-17 13:54:40|5895.45|5895.45|5895.45|5895.45|5895.45|5895.45|5895.45|5895.45|0
1639749290000|2021-12-17 13:54:50|5896.15|5896.15|5897.57|5897.57|5897.57|5897.57|5896.15|5896.15|0
1639749300000|2021-12-17 13:55:00|5897.82|5897.82|5898.15|5898.15|5898.15|5898.15|5897.82|5897.82|0
1639749310000|2021-12-17 13:55:10|5898.4|5898.4|5899.59|5899.59|5899.59|5899.59|5897.7|5897.7|0
1639749320000|2021-12-17 13:55:20|5898.88|5898.88|5900.64|5900.64|5900.64|5900.64|5898.88|5898.88|0
1639749330000|2021-12-17 13:55:30|5900.88|5900.88|5900.88|5900.88|5900.88|5900.88|5900.88|5900.88|0
1639749350000|2021-12-17 13:55:50|5901.22|5901.22|5902.05|5902.05|5902.05|5902.05|5901.22|5901.22|0
1639749360000|2021-12-17 13:56:00|5902.75|5902.75|5903.46|5903.46|5903.46|5903.46|5902.75|5902.75|0
1639749370000|2021-12-17 13:56:10|5904.16|5904.16|5904.16|5904.16|5904.16|5904.16|5904.16|5904.16|0
1639749380000|2021-12-17 13:56:20|5903.92|5903.92|5903.92|5903.92|5903.92|5903.92|5903.67|5903.67|0
1639749400000|2021-12-17 13:56:40|5904.16|5904.16|5904.87|5904.87|5904.87|5904.87|5904.16|5904.16|0
1639749430000|2021-12-17 13:57:10|5905.37|5905.37|5905.62|5905.62|5905.62|5905.62|5905.37|5905.37|0
1639749440000|2021-12-17 13:57:20|5905.86|5905.86|5905.86|5905.86|5905.86|5905.86|5905.86|5905.86|0
1639749450000|2021-12-17 13:57:30|5905.16|5905.16|5904.66|5904.66|5905.16|5905.16|5904.66|5904.66|0
1639749470000|2021-12-17 13:57:50|5903.71|5903.71|5903|5903|5903.71|5903.71|5902.29|5902.29|0
1639749480000|2021-12-17 13:58:00|5903.71|5903.71|5900.89|5900.89|5903.71|5903.71|5900.89|5900.89|0
1639749490000|2021-12-17 13:58:10|5900.61|5900.61|5900.61|5900.61|5900.61|5900.61|5900.61|5900.61|0
1639749500000|2021-12-17 13:58:20|5900.27|5900.27|5900.27|5900.27|5900.27|5900.27|5900.27|5900.27|0
1639749510000|2021-12-17 13:58:30|5898.86|5898.86|5898.86|5898.86|5898.86|5898.86|5898.86|5898.86|0
1639749520000|2021-12-17 13:58:40|5898.63|5898.63|5898.63|5898.63|5898.63|5898.63|5898.63|5898.63|0
1639749540000|2021-12-17 13:59:00|5897.92|5897.92|5897.58|5897.58|5897.92|5897.92|5897.58|5897.58|0
1639749550000|2021-12-17 13:59:10|5896.17|5896.17|5896.17|5896.17|5896.17|5896.17|5896.17|5896.17|0
1639749560000|2021-12-17 13:59:20|5895.46|5895.46|5895.22|5895.22|5895.46|5895.46|5895.22|5895.22|0
1639749570000|2021-12-17 13:59:30|5894.51|5894.51|5894.51|5894.51|5894.51|5894.51|5894.51|5894.51|0
1639749600000|2021-12-17 14:00:00|5893.73|5893.73|5893.38|5893.38|5894.44|5894.44|5893.38|5893.38|0
1639749630000|2021-12-17 14:00:30|5894.09|5894.09|5894.09|5894.09|5894.09|5894.09|5894.09|5894.09|0
1639749640000|2021-12-17 14:00:40|5893.38|5893.38|5891.96|5891.96|5893.38|5893.38|5891.04|5891.04|0
1639749670000|2021-12-17 14:01:10|5891.28|5891.28|5891.28|5891.28|5891.28|5891.28|5891.28|5891.28|0
1639749680000|2021-12-17 14:01:20|5891|5891|5891|5891|5891|5891|5891|5891|0
1639749690000|2021-12-17 14:01:30|5890.75|5890.75|5890.75|5890.75|5890.75|5890.75|5890.75|5890.75|0
1639749700000|2021-12-17 14:01:40|5890.41|5890.41|5890.41|5890.41|5890.41|5890.41|5890.41|5890.41|0
1639749710000|2021-12-17 14:01:50|5890.75|5890.75|5890.75|5890.75|5890.75|5890.75|5890.75|5890.75|0
1639749730000|2021-12-17 14:02:10|5890.05|5890.05|5890.51|5890.51|5890.75|5890.75|5890.05|5890.05|0
1639749740000|2021-12-17 14:02:20|5889.09|5889.09|5888.14|5888.14|5889.09|5889.09|5888.14|5888.14|0
1639749750000|2021-12-17 14:02:30|5887.79|5887.79|5885.67|5885.67|5887.79|5887.79|5885.67|5885.67|0
1639749760000|2021-12-17 14:02:40|5885.9|5885.9|5885.9|5885.9|5885.9|5885.9|5885.9|5885.9|0
1639749770000|2021-12-17 14:02:50|5886.61|5886.61|5887.32|5887.32|5887.32|5887.32|5886.61|5886.61|0
1639749780000|2021-12-17 14:03:00|5888.02|5888.02|5888.48|5888.48|5888.73|5888.73|5888.02|5888.02|0
1639749790000|2021-12-17 14:03:10|5888.6|5888.6|5888.71|5888.71|5888.71|5888.71|5888.6|5888.6|0
1639749850000|2021-12-17 14:04:10|5888.01|5888.01|5888.01|5888.01|5888.01|5888.01|5888.01|5888.01|0
1639749880000|2021-12-17 14:04:40|5888.26|5888.26|5888.5|5888.5|5888.5|5888.5|5888.26|5888.26|0
1639749900000|2021-12-17 14:05:00|5888.17|5888.17|5888.17|5888.17|5888.17|5888.17|5888.17|5888.17|0
1639749930000|2021-12-17 14:05:30|5887.46|5887.46|5887.46|5887.46|5887.46|5887.46|5887.46|5887.46|0
1639749940000|2021-12-17 14:05:40|5887.12|5887.12|5887.12|5887.12|5887.12|5887.12|5887.12|5887.12|0
1639749960000|2021-12-17 14:06:00|5887.83|5887.83|5888.53|5888.53|5888.53|5888.53|5887.83|5887.83|0
1639749980000|2021-12-17 14:06:20|5887.83|5887.83|5887.33|5887.33|5887.83|5887.83|5887.33|5887.33|0
1639750030000|2021-12-17 14:07:10|5888.03|5888.03|5888.03|5888.03|5888.03|5888.03|5888.03|5888.03|0
1639750040000|2021-12-17 14:07:20|5888.15|5888.15|5888.26|5888.26|5888.37|5888.37|5888.15|5888.15|0
1639750100000|2021-12-17 14:08:20|5888.51|5888.51|5888.51|5888.51|5888.51|5888.51|5888.51|5888.51|0
1639750160000|2021-12-17 14:09:20|5888.39|5888.39|5888.11|5888.11|5888.39|5888.39|5888.11|5888.11|0
1639750170000|2021-12-17 14:09:30|5888.61|5888.61|5888.61|5888.61|5888.61|5888.61|5888.61|5888.61|0
1639750190000|2021-12-17 14:09:50|5888.36|5888.36|5889.77|5889.77|5889.77|5889.77|5888.36|5888.36|0
1639750200000|2021-12-17 14:10:00|5890.48|5890.48|5890.48|5890.48|5890.48|5890.48|5890.48|5890.48|0
1639750210000|2021-12-17 14:10:10|5889.77|5889.77|5889.52|5889.52|5890.23|5890.23|5889.52|5889.52|0
1639750220000|2021-12-17 14:10:20|5890.23|5890.23|5890.23|5890.23|5890.23|5890.23|5890.23|5890.23|0
1639750270000|2021-12-17 14:11:10|5889.52|5889.52|5889.52|5889.52|5889.52|5889.52|5889.52|5889.52|0
1639750300000|2021-12-17 14:11:40|5889.27|5889.27|5889.27|5889.27|5889.27|5889.27|5889.27|5889.27|0
1639750310000|2021-12-17 14:11:50|5888.57|5888.57|5887.86|5887.86|5888.57|5888.57|5887.86|5887.86|0
1639750340000|2021-12-17 14:12:20|5887.16|5887.16|5886.66|5886.66|5887.16|5887.16|5886.66|5886.66|0
1639750360000|2021-12-17 14:12:40|5886.32|5886.32|5886.32|5886.32|5886.32|5886.32|5886.32|5886.32|0
1639750380000|2021-12-17 14:13:00|5884.2|5884.2|5882.51|5882.51|5884.2|5884.2|5882.51|5882.51|0
1639750390000|2021-12-17 14:13:10|5883.22|5883.22|5883.22|5883.22|5883.22|5883.22|5883.22|5883.22|0
1639750430000|2021-12-17 14:13:50|5882.72|5882.72|5882.72|5882.72|5882.72|5882.72|5882.72|5882.72|0
1639750440000|2021-12-17 14:14:00|5882.44|5882.44|5882.44|5882.44|5882.44|5882.44|5882.44|5882.44|0
1639750470000|2021-12-17 14:14:30|5881.73|5881.73|5881.73|5881.73|5881.73|5881.73|5881.73|5881.73|0
1639750480000|2021-12-17 14:14:40|5879.97|5879.97|5879.97|5879.97|5879.97|5879.97|5879.97|5879.97|0
1639750500000|2021-12-17 14:15:00|5879.27|5879.27|5879.27|5879.27|5879.27|5879.27|5879.27|5879.27|0
1639750510000|2021-12-17 14:15:10|5879.97|5879.97|5879.97|5879.97|5879.97|5879.97|5879.97|5879.97|0
1639750530000|2021-12-17 14:15:30|5879.74|5879.74|5879.74|5879.74|5879.74|5879.74|5879.74|5879.74|0
1639750540000|2021-12-17 14:15:40|5879.03|5879.03|5879.03|5879.03|5879.03|5879.03|5879.03|5879.03|0
1639750550000|2021-12-17 14:15:50|5878.78|5878.78|5878.53|5878.53|5878.78|5878.78|5878.53|5878.53|0
1639750570000|2021-12-17 14:16:10|5878.29|5878.29|5878.29|5878.29|5878.29|5878.29|5878.29|5878.29|0
1639750580000|2021-12-17 14:16:20|5877.58|5877.58|5877.58|5877.58|5877.58|5877.58|5877.58|5877.58|0
1639750590000|2021-12-17 14:16:30|5877.24|5877.24|5876.9|5876.9|5877.24|5877.24|5876.9|5876.9|0
1639750630000|2021-12-17 14:17:10|5876.62|5876.62|5876.62|5876.62|5876.62|5876.62|5876.62|5876.62|0
1639750640000|2021-12-17 14:17:20|5875.42|5875.42|5873.01|5873.01|5876.13|5876.13|5873.01|5873.01|0
1639750650000|2021-12-17 14:17:30|5873.26|5873.26|5872.56|5872.56|5873.26|5873.26|5872.56|5872.56|0
1639750660000|2021-12-17 14:17:40|5872.32|5872.32|5871.64|5871.64|5872.32|5872.32|5871.64|5871.64|0
1639750730000|2021-12-17 14:18:50|5870.94|5870.94|5870.94|5870.94|5870.94|5870.94|5870.94|5870.94|0
1639750740000|2021-12-17 14:19:00|5870.66|5870.66|5874.9|5874.9|5874.9|5874.9|5870.66|5870.66|0
1639750750000|2021-12-17 14:19:10|5875.17|5875.17|5874.47|5874.47|5875.17|5875.17|5873.76|5873.76|0
1639750800000|2021-12-17 14:20:00|5874.72|5874.72|5874.72|5874.72|5874.72|5874.72|5874.72|5874.72|0
1639750810000|2021-12-17 14:20:10|5877.54|5877.54|5877.54|5877.54|5877.54|5877.54|5877.54|5877.54|0
1639750820000|2021-12-17 14:20:20|5878.59|5878.59|5878.7|5878.7|5878.7|5878.7|5877.88|5877.88|0
1639750850000|2021-12-17 14:20:50|5878|5878|5878|5878|5878|5878|5878|5878|0
1639750920000|2021-12-17 14:22:00|5875.88|5875.88|5875.63|5875.63|5875.88|5875.88|5875.63|5875.63|0
1639750930000|2021-12-17 14:22:10|5874.95|5874.95|5874.95|5874.95|5874.95|5874.95|5873.54|5873.54|0
1639750940000|2021-12-17 14:22:20|5875.2|5875.2|5874.7|5874.7|5875.2|5875.2|5874.7|5874.7|0
1639751020000|2021-12-17 14:23:40|5875.41|5875.41|5875.41|5875.41|5875.41|5875.41|5875.41|5875.41|0
1639751040000|2021-12-17 14:24:00|5874.7|5874.7|5874.7|5874.7|5874.7|5874.7|5874.7|5874.7|0
1639751050000|2021-12-17 14:24:10|5874.95|5874.95|5874.95|5874.95|5874.95|5874.95|5874.95|5874.95|0
1639751120000|2021-12-17 14:25:20|5873.54|5873.54|5873.54|5873.54|5873.54|5873.54|5873.54|5873.54|0
1639751150000|2021-12-17 14:25:50|5874.25|5874.25|5873.54|5873.54|5874.25|5874.25|5873.54|5873.54|0
1639751160000|2021-12-17 14:26:00|5873.79|5873.79|5875.45|5875.45|5875.45|5875.45|5873.79|5873.79|0
1639751170000|2021-12-17 14:26:10|5876.43|5876.43|5875.73|5875.73|5876.43|5876.43|5875.73|5875.73|0
1639751180000|2021-12-17 14:26:20|5875.61|5875.61|5875.61|5875.61|5875.61|5875.61|5875.61|5875.61|0
1639751190000|2021-12-17 14:26:30|5876.11|5876.11|5876.61|5876.61|5876.61|5876.61|5876.11|5876.11|0
1639751240000|2021-12-17 14:27:20|5875.9|5875.9|5875.9|5875.9|5875.9|5875.9|5875.9|5875.9|0
1639751260000|2021-12-17 14:27:40|5875.19|5875.19|5875.19|5875.19|5875.19|5875.19|5875.19|5875.19|0
1639751280000|2021-12-17 14:28:00|5875.9|5875.9|5875.44|5875.44|5875.9|5875.9|5875.19|5875.19|0
1639751310000|2021-12-17 14:28:30|5875.79|5875.79|5875.79|5875.79|5875.79|5875.79|5875.79|5875.79|0
1639751320000|2021-12-17 14:28:40|5875.91|5875.91|5876.26|5876.26|5876.26|5876.26|5875.91|5875.91|0
1639751330000|2021-12-17 14:28:50|5876.38|5876.38|5876.49|5876.49|5876.49|5876.49|5876.38|5876.38|0
1639751340000|2021-12-17 14:29:00|5877.2|5877.2|5877.91|5877.91|5877.91|5877.91|5877.2|5877.2|0
1639751350000|2021-12-17 14:29:10|5877.66|5877.66|5877.66|5877.66|5877.66|5877.66|5877.66|5877.66|0
1639751360000|2021-12-17 14:29:20|5876.95|5876.95|5876.95|5876.95|5876.95|5876.95|5876.95|5876.95|0
1639751370000|2021-12-17 14:29:30|5876.25|5876.25|5876.25|5876.25|5876.25|5876.25|5876.25|5876.25|0
1639751380000|2021-12-17 14:29:40|5876.49|5876.49|5876.49|5876.49|5876.61|5876.61|5876.49|5876.49|0
1639751390000|2021-12-17 14:29:50|5876.74|5876.74|5876.74|5876.74|5876.74|5876.74|5876.74|5876.74|0
1639751400000|2021-12-17 14:30:00|5875.33|5875.33|5875.21|5875.21|5875.33|5875.33|5875.21|5875.21|0
1639751410000|2021-12-17 14:30:10|5875.33|5875.33|5875.1|5875.1|5875.33|5875.33|5875.1|5875.1|0
1639751420000|2021-12-17 14:30:20|5874.98|5874.98|5876.39|5876.39|5876.39|5876.39|5874.98|5874.98|0
1639751430000|2021-12-17 14:30:30|5877.1|5877.1|5876.97|5876.97|5877.8|5877.8|5876.85|5876.85|0
1639751450000|2021-12-17 14:30:50|5877.22|5877.22|5877.22|5877.22|5877.22|5877.22|5877.22|5877.22|0
1639751460000|2021-12-17 14:31:00|5877.92|5877.92|5880.2|5880.2|5880.2|5880.2|5877.92|5877.92|0
1639751480000|2021-12-17 14:31:20|5880.54|5880.54|5881.24|5881.24|5881.24|5881.24|5880.54|5880.54|0
1639751490000|2021-12-17 14:31:30|5879.83|5879.83|5881.49|5881.49|5881.49|5881.49|5879.83|5879.83|0
1639751520000|2021-12-17 14:32:00|5881.38|5881.38|5881.72|5881.72|5881.72|5881.72|5881.38|5881.38|0
1639751530000|2021-12-17 14:32:10|5882.42|5882.42|5882.42|5882.42|5882.42|5882.42|5882.42|5882.42|0
1639751540000|2021-12-17 14:32:20|5883.13|5883.13|5884.54|5884.54|5884.54|5884.54|5883.13|5883.13|0
1639751550000|2021-12-17 14:32:30|5885.25|5885.25|5885.25|5885.25|5885.25|5885.25|5885.25|5885.25|0
1639751560000|2021-12-17 14:32:40|5885|5885|5885.7|5885.7|5885.7|5885.7|5885|5885|0
1639751570000|2021-12-17 14:32:50|5886.41|5886.41|5886.41|5886.41|5886.41|5886.41|5886.41|5886.41|0
1639751580000|2021-12-17 14:33:00|5886.97|5886.97|5888.05|5888.05|5888.05|5888.05|5886.97|5886.97|0
1639751590000|2021-12-17 14:33:10|5888.33|5888.33|5888.61|5888.61|5888.61|5888.61|5888.33|5888.33|0
1639751600000|2021-12-17 14:33:20|5890.73|5890.73|5891.65|5891.65|5892.36|5892.36|5890.73|5890.73|0
1639751610000|2021-12-17 14:33:30|5891.9|5891.9|5892.15|5892.15|5892.15|5892.15|5891.9|5891.9|0
1639751620000|2021-12-17 14:33:40|5892.83|5892.83|5894.52|5894.52|5895.23|5895.23|5892.83|5892.83|0
1639751630000|2021-12-17 14:33:50|5893.81|5893.81|5893.81|5893.81|5893.81|5893.81|5893.81|5893.81|0
1639751640000|2021-12-17 14:34:00|5893.04|5893.04|5892.42|5892.42|5893.04|5893.04|5892.42|5892.42|0
1639751650000|2021-12-17 14:34:10|5892.3|5892.3|5891.96|5891.96|5892.3|5892.3|5891.96|5891.96|0
1639751670000|2021-12-17 14:34:30|5892.67|5892.67|5893.38|5893.38|5893.38|5893.38|5892.67|5892.67|0
1639751690000|2021-12-17 14:34:50|5893.71|5893.71|5895.36|5895.36|5895.36|5895.36|5893.71|5893.71|0
1639751700000|2021-12-17 14:35:00|5895.48|5895.48|5894.77|5894.77|5896.18|5896.18|5894.77|5894.77|0
1639751710000|2021-12-17 14:35:10|5894.65|5894.65|5894.54|5894.54|5894.65|5894.65|5894.54|5894.54|0
1639751730000|2021-12-17 14:35:30|5895.1|5895.1|5895.1|5895.1|5895.1|5895.1|5895.1|5895.1|0
1639751750000|2021-12-17 14:35:50|5895.43|5895.43|5897.27|5897.27|5897.39|5897.39|5895.43|5895.43|0
1639751760000|2021-12-17 14:36:00|5896.99|5896.99|5896.99|5896.99|5896.99|5896.99|5896.99|5896.99|0
1639751770000|2021-12-17 14:36:10|5898.4|5898.4|5898.4|5898.4|5898.4|5898.4|5898.4|5898.4|0
1639751790000|2021-12-17 14:36:30|5898.15|5898.15|5896.74|5896.74|5898.4|5898.4|5896.74|5896.74|0
1639751800000|2021-12-17 14:36:40|5896.46|5896.46|5896.46|5896.46|5896.46|5896.46|5896.46|5896.46|0
1639751810000|2021-12-17 14:36:50|5895.76|5895.76|5897.05|5897.05|5897.05|5897.05|5895.76|5895.76|0
1639751830000|2021-12-17 14:37:10|5895.64|5895.64|5895.64|5895.64|5895.64|5895.64|5895.64|5895.64|0
1639751840000|2021-12-17 14:37:20|5896.14|5896.14|5896.14|5896.14|5896.14|5896.14|5896.14|5896.14|0
1639751850000|2021-12-17 14:37:30|5895.9|5895.9|5896.18|5896.18|5896.18|5896.18|5895.9|5895.9|0
1639751860000|2021-12-17 14:37:40|5895.9|5895.9|5896.04|5896.04|5897.32|5897.32|5895.9|5895.9|0
1639751870000|2021-12-17 14:37:50|5896.29|5896.29|5896.53|5896.53|5896.53|5896.53|5896.29|5896.29|0
1639751880000|2021-12-17 14:38:00|5896.78|5896.78|5899.13|5899.13|5899.13|5899.13|5896.78|5896.78|0
1639751900000|2021-12-17 14:38:20|5899.84|5899.84|5900.55|5900.55|5900.55|5900.55|5899.84|5899.84|0
1639751910000|2021-12-17 14:38:30|5899.84|5899.84|5899.84|5899.84|5899.84|5899.84|5899.84|5899.84|0
1639751920000|2021-12-17 14:38:40|5900.55|5900.55|5900.55|5900.55|5901.25|5901.25|5900.55|5900.55|0
1639751930000|2021-12-17 14:38:50|5899.84|5899.84|5899.84|5899.84|5899.84|5899.84|5899.84|5899.84|0
1639751940000|2021-12-17 14:39:00|5900.18|5900.18|5900.18|5900.18|5900.18|5900.18|5900.18|5900.18|0
1639751990000|2021-12-17 14:39:50|5900.89|5900.89|5901.83|5901.83|5901.83|5901.83|5900.89|5900.89|0
1639752000000|2021-12-17 14:40:00|5901.94|5901.94|5901.94|5901.94|5901.94|5901.94|5901.69|5901.69|0
1639752010000|2021-12-17 14:40:10|5902.22|5902.22|5902.22|5902.22|5902.22|5902.22|5902.22|5902.22|0
1639752020000|2021-12-17 14:40:20|5902.5|5902.5|5905.66|5905.66|5906.37|5906.37|5902.5|5902.5|0
1639752030000|2021-12-17 14:40:30|5906.37|5906.37|5905.66|5905.66|5906.71|5906.71|5905.66|5905.66|0
1639752040000|2021-12-17 14:40:40|5906.37|5906.37|5906.37|5906.37|5906.37|5906.37|5906.37|5906.37|0
1639752060000|2021-12-17 14:41:00|5905.66|5905.66|5905.78|5905.78|5905.78|5905.78|5905.66|5905.66|0
1639752070000|2021-12-17 14:41:10|5906.49|5906.49|5907.9|5907.9|5907.9|5907.9|5906.49|5906.49|0
1639752080000|2021-12-17 14:41:20|5908.6|5908.6|5907.9|5907.9|5908.6|5908.6|5907.9|5907.9|0
1639752090000|2021-12-17 14:41:30|5908.6|5908.6|5909.31|5909.31|5909.31|5909.31|5908.6|5908.6|0
1639752100000|2021-12-17 14:41:40|5907.9|5907.9|5908.06|5908.06|5908.18|5908.18|5907.9|5907.9|0
1639752110000|2021-12-17 14:41:50|5908.18|5908.18|5909.59|5909.59|5909.59|5909.59|5908.18|5908.18|0
1639752140000|2021-12-17 14:42:20|5909.93|5909.93|5909.93|5909.93|5909.93|5909.93|5909.93|5909.93|0
1639752150000|2021-12-17 14:42:30|5910.63|5910.63|5912.75|5912.75|5912.75|5912.75|5910.63|5910.63|0
1639752160000|2021-12-17 14:42:40|5913|5913|5912.29|5912.29|5913|5913|5912.29|5912.29|0
1639752170000|2021-12-17 14:42:50|5912.41|5912.41|5913.12|5913.12|5913.12|5913.12|5912.41|5912.41|0
1639752180000|2021-12-17 14:43:00|5911.7|5911.7|5911.25|5911.25|5912.66|5912.66|5911.25|5911.25|0
1639752190000|2021-12-17 14:43:10|5910.54|5910.54|5911.95|5911.95|5911.95|5911.95|5910.54|5910.54|0
1639752200000|2021-12-17 14:43:20|5912.66|5912.66|5912.66|5912.66|5912.66|5912.66|5912.66|5912.66|0
1639752210000|2021-12-17 14:43:30|5913.37|5913.37|5915.48|5915.48|5916.19|5916.19|5913.37|5913.37|0
1639752220000|2021-12-17 14:43:40|5916.19|5916.19|5916.46|5916.46|5917.51|5917.51|5916.1|5916.1|0
1639752230000|2021-12-17 14:43:50|5917.16|5917.16|5917.41|5917.41|5917.41|5917.41|5917.16|5917.16|0
1639752240000|2021-12-17 14:44:00|5918.12|5918.12|5917.16|5917.16|5918.12|5918.12|5917.16|5917.16|0
1639752250000|2021-12-17 14:44:10|5916.46|5916.46|5917.16|5917.16|5917.16|5917.16|5916.46|5916.46|0
1639752260000|2021-12-17 14:44:20|5917.87|5917.87|5923.17|5923.17|5924.1|5924.1|5917.87|5917.87|0
1639752270000|2021-12-17 14:44:30|5923.88|5923.88|5922.04|5922.04|5924.16|5924.16|5922.04|5922.04|0
1639752280000|2021-12-17 14:44:40|5922.75|5922.75|5922.75|5922.75|5922.75|5922.75|5922.75|5922.75|0
1639752290000|2021-12-17 14:44:50|5922.63|5922.63|5922.29|5922.29|5922.63|5922.63|5922.29|5922.29|0
1639752300000|2021-12-17 14:45:00|5923.7|5923.7|5921.34|5921.34|5923.7|5923.7|5920.63|5920.63|0
1639752310000|2021-12-17 14:45:10|5921.59|5921.59|5921.47|5921.47|5921.59|5921.59|5921.47|5921.47|0
1639752320000|2021-12-17 14:45:20|5922.17|5922.17|5921.62|5921.62|5922.17|5922.17|5921.34|5921.34|0
1639752330000|2021-12-17 14:45:30|5922.32|5922.32|5922.32|5922.32|5922.32|5922.32|5922.32|5922.32|0
1639752340000|2021-12-17 14:45:40|5922.04|5922.04|5923.73|5923.73|5923.73|5923.73|5922.04|5922.04|0
1639752350000|2021-12-17 14:45:50|5922.32|5922.32|5921.62|5921.62|5922.32|5922.32|5921.62|5921.62|0
1639752360000|2021-12-17 14:46:00|5921.37|5921.37|5920.66|5920.66|5921.37|5921.37|5920.66|5920.66|0
1639752370000|2021-12-17 14:46:10|5921.37|5921.37|5921.37|5921.37|5921.37|5921.37|5921.37|5921.37|0
1639752380000|2021-12-17 14:46:20|5921.6|5921.6|5921.6|5921.6|5921.6|5921.6|5921.6|5921.6|0
1639752390000|2021-12-17 14:46:30|5923.01|5923.01|5923.72|5923.72|5923.72|5923.72|5923.01|5923.01|0
1639752400000|2021-12-17 14:46:40|5923.01|5923.01|5923.01|5923.01|5923.01|5923.01|5923.01|5923.01|0
1639752410000|2021-12-17 14:46:50|5923.72|5923.72|5923.72|5923.72|5923.72|5923.72|5923.72|5923.72|0
1639752420000|2021-12-17 14:47:00|5923.47|5923.47|5923.72|5923.72|5923.72|5923.72|5923.47|5923.47|0
1639752430000|2021-12-17 14:47:10|5923.44|5923.44|5924.15|5924.15|5924.15|5924.15|5923.44|5923.44|0
1639752440000|2021-12-17 14:47:20|5923.44|5923.44|5923.72|5923.72|5923.72|5923.72|5923.44|5923.44|0
1639752480000|2021-12-17 14:48:00|5923.01|5923.01|5920.56|5920.56|5923.01|5923.01|5920.56|5920.56|0
1639752490000|2021-12-17 14:48:10|5918.19|5918.19|5918.19|5918.19|5918.19|5918.19|5918.19|5918.19|0
1639752500000|2021-12-17 14:48:20|5917.91|5917.91|5917.79|5917.79|5917.91|5917.91|5917.79|5917.79|0
1639752510000|2021-12-17 14:48:30|5917.68|5917.68|5917.43|5917.43|5917.68|5917.68|5917.43|5917.43|0
1639752520000|2021-12-17 14:48:40|5918.13|5918.13|5918.13|5918.13|5918.13|5918.13|5918.13|5918.13|0
1639752530000|2021-12-17 14:48:50|5917.86|5917.86|5917.86|5917.86|5917.86|5917.86|5917.86|5917.86|0
1639752540000|2021-12-17 14:49:00|5917.74|5917.74|5918.44|5918.44|5918.44|5918.44|5917.74|5917.74|0
1639752550000|2021-12-17 14:49:10|5918.56|5918.56|5918.56|5918.56|5918.56|5918.56|5918.56|5918.56|0
1639752580000|2021-12-17 14:49:40|5918.68|5918.68|5919.63|5919.63|5919.63|5919.63|5918.68|5918.68|0
1639752600000|2021-12-17 14:50:00|5920.34|5920.34|5921.29|5921.29|5921.29|5921.29|5920.34|5920.34|0
1639752610000|2021-12-17 14:50:10|5921.01|5921.01|5921.25|5921.25|5921.25|5921.25|5921.01|5921.01|0
1639752640000|2021-12-17 14:50:40|5919.84|5919.84|5918.59|5918.59|5919.84|5919.84|5917.6|5917.6|0
1639752650000|2021-12-17 14:50:50|5918.34|5918.34|5916.95|5916.95|5918.34|5918.34|5916.25|5916.25|0
1639752670000|2021-12-17 14:51:10|5916.84|5916.84|5916.72|5916.72|5916.84|5916.84|5916.72|5916.72|0
1639752710000|2021-12-17 14:51:50|5916.01|5916.01|5916.01|5916.01|5916.01|5916.01|5916.01|5916.01|0
1639752720000|2021-12-17 14:52:00|5915.31|5915.31|5914.6|5914.6|5915.31|5915.31|5914.6|5914.6|0
1639752730000|2021-12-17 14:52:10|5913.9|5913.9|5914.6|5914.6|5914.6|5914.6|5913.9|5913.9|0
1639752740000|2021-12-17 14:52:20|5914.49|5914.49|5914.73|5914.73|5914.73|5914.73|5914.49|5914.49|0
1639752750000|2021-12-17 14:52:30|5916.15|5916.15|5916.15|5916.15|5916.15|5916.15|5916.15|5916.15|0
1639752760000|2021-12-17 14:52:40|5916.38|5916.38|5916.38|5916.38|5916.38|5916.38|5916.38|5916.38|0
1639752770000|2021-12-17 14:52:50|5916.66|5916.66|5916.66|5916.66|5916.66|5916.66|5916.66|5916.66|0
1639752780000|2021-12-17 14:53:00|5916.91|5916.91|5916.91|5916.91|5916.91|5916.91|5916.91|5916.91|0
1639752830000|2021-12-17 14:53:50|5916.63|5916.63|5916.51|5916.51|5916.63|5916.63|5916.51|5916.51|0
1639752850000|2021-12-17 14:54:10|5916.01|5916.01|5915.68|5915.68|5916.01|5916.01|5915.68|5915.68|0
1639752870000|2021-12-17 14:54:30|5915.4|5915.4|5915.4|5915.4|5915.4|5915.4|5914.69|5914.69|0
1639752900000|2021-12-17 14:55:00|5916.1|5916.1|5916.27|5916.27|5916.81|5916.81|5915.99|5915.99|0
1639752920000|2021-12-17 14:55:20|5916.38|5916.38|5918.5|5918.5|5918.5|5918.5|5916.38|5916.38|0
1639752940000|2021-12-17 14:55:40|5918.62|5918.62|5918.62|5918.62|5918.62|5918.62|5918.62|5918.62|0
1639752950000|2021-12-17 14:55:50|5918.96|5918.96|5918.25|5918.25|5918.96|5918.96|5916.13|5916.13|0
1639752960000|2021-12-17 14:56:00|5915.43|5915.43|5915.43|5915.43|5915.43|5915.43|5915.43|5915.43|0
1639752980000|2021-12-17 14:56:20|5914.72|5914.72|5913.6|5913.6|5916.13|5916.13|5913.6|5913.6|0
1639753000000|2021-12-17 14:56:40|5913.27|5913.27|5913.27|5913.27|5913.27|5913.27|5913.27|5913.27|0
1639753010000|2021-12-17 14:56:50|5912.56|5912.56|5912.28|5912.28|5912.56|5912.56|5912.28|5912.28|0
1639753020000|2021-12-17 14:57:00|5912.99|5912.99|5913.69|5913.69|5913.69|5913.69|5912.99|5912.99|0
1639753030000|2021-12-17 14:57:10|5912.28|5912.28|5912.99|5912.99|5912.99|5912.99|5912.28|5912.28|0
1639753050000|2021-12-17 14:57:30|5913.69|5913.69|5914.4|5914.4|5914.4|5914.4|5913.69|5913.69|0
1639753070000|2021-12-17 14:57:50|5913.69|5913.69|5912.99|5912.99|5913.69|5913.69|5911.57|5911.57|0
1639753080000|2021-12-17 14:58:00|5913.48|5913.48|5913.48|5913.48|5913.48|5913.48|5913.48|5913.48|0
1639753090000|2021-12-17 14:58:10|5912.07|5912.07|5913.46|5913.46|5913.46|5913.46|5912.07|5912.07|0
1639753100000|2021-12-17 14:58:20|5914.16|5914.16|5914.16|5914.16|5914.16|5914.16|5914.16|5914.16|0
1639753110000|2021-12-17 14:58:30|5914.84|5914.84|5914.84|5914.84|5914.84|5914.84|5914.84|5914.84|0
1639753120000|2021-12-17 14:58:40|5915.55|5915.55|5915.55|5915.55|5915.55|5915.55|5915.55|5915.55|0
1639753130000|2021-12-17 14:58:50|5915.21|5915.21|5915.21|5915.21|5915.21|5915.21|5915.21|5915.21|0
1639753140000|2021-12-17 14:59:00|5915.91|5915.91|5914.5|5914.5|5915.91|5915.91|5913.79|5913.79|0
1639753150000|2021-12-17 14:59:10|5914.62|5914.62|5914.5|5914.5|5914.62|5914.62|5914.5|5914.5|0
1639753170000|2021-12-17 14:59:30|5914.25|5914.25|5913.91|5913.91|5914.25|5914.25|5913.91|5913.91|0
1639753190000|2021-12-17 14:59:50|5912.5|5912.5|5912.5|5912.5|5912.5|5912.5|5912.5|5912.5|0
1639753200000|2021-12-17 15:00:00|5913.91|5913.91|5913.91|5913.91|5913.91|5913.91|5913.91|5913.91|0
1639753210000|2021-12-17 15:00:10|5912.5|5912.5|5913.91|5913.91|5913.91|5913.91|5912.5|5912.5|0
1639753230000|2021-12-17 15:00:30|5914.62|5914.62|5915.24|5915.24|5915.24|5915.24|5914.62|5914.62|0
1639753240000|2021-12-17 15:00:40|5915.49|5915.49|5915.49|5915.49|5915.49|5915.49|5915.49|5915.49|0
1639753250000|2021-12-17 15:00:50|5916.9|5916.9|5918.56|5918.56|5918.56|5918.56|5916.9|5916.9|0
1639753260000|2021-12-17 15:01:00|5918.9|5918.9|5918.65|5918.65|5919.35|5919.35|5918.65|5918.65|0
1639753280000|2021-12-17 15:01:20|5917.94|5917.94|5917.94|5917.94|5918.19|5918.19|5917.94|5917.94|0
1639753290000|2021-12-17 15:01:30|5917.23|5917.23|5917.12|5917.12|5917.23|5917.23|5917.12|5917.12|0
1639753300000|2021-12-17 15:01:40|5916.78|5916.78|5916.9|5916.9|5916.9|5916.9|5916.78|5916.78|0
1639753310000|2021-12-17 15:01:50|5916.19|5916.19|5914.78|5914.78|5916.19|5916.19|5914.78|5914.78|0
1639753320000|2021-12-17 15:02:00|5914.07|5914.07|5914.07|5914.07|5914.07|5914.07|5914.07|5914.07|0
1639753330000|2021-12-17 15:02:10|5913.73|5913.73|5910.91|5910.91|5913.73|5913.73|5910.91|5910.91|0
1639753340000|2021-12-17 15:02:20|5911.62|5911.62|5911.62|5911.62|5911.62|5911.62|5911.62|5911.62|0
1639753370000|2021-12-17 15:02:50|5912.32|5912.32|5911.62|5911.62|5912.32|5912.32|5911.62|5911.62|0
1639753380000|2021-12-17 15:03:00|5911.28|5911.28|5911.28|5911.28|5911.28|5911.28|5911.28|5911.28|0
1639753400000|2021-12-17 15:03:20|5911.98|5911.98|5911.98|5911.98|5911.98|5911.98|5911.98|5911.98|0
1639753410000|2021-12-17 15:03:30|5911.49|5911.49|5911.03|5911.03|5911.73|5911.73|5911.03|5911.03|0
1639753420000|2021-12-17 15:03:40|5911.28|5911.28|5913.05|5913.05|5913.05|5913.05|5911.28|5911.28|0
1639753430000|2021-12-17 15:03:50|5911.64|5911.64|5911.89|5911.89|5911.89|5911.89|5911.64|5911.64|0
1639753450000|2021-12-17 15:04:10|5913.3|5913.3|5913.3|5913.3|5913.3|5913.3|5911.89|5911.89|0
1639753460000|2021-12-17 15:04:20|5914.01|5914.01|5914.01|5914.01|5914.01|5914.01|5914.01|5914.01|0
1639753470000|2021-12-17 15:04:30|5912.6|5912.6|5914.01|5914.01|5914.01|5914.01|5912.6|5912.6|0
1639753480000|2021-12-17 15:04:40|5913.73|5913.73|5914.77|5914.77|5914.77|5914.77|5913.73|5913.73|0
1639753500000|2021-12-17 15:05:00|5915.48|5915.48|5916.78|5916.78|5916.78|5916.78|5915.36|5915.36|0
1639753510000|2021-12-17 15:05:10|5917.27|5917.27|5917.89|5917.89|5919.3|5919.3|5917.27|5917.27|0
1639753520000|2021-12-17 15:05:20|5919.3|5919.3|5919.64|5919.64|5919.64|5919.64|5919.3|5919.3|0
1639753540000|2021-12-17 15:05:40|5918.94|5918.94|5918.23|5918.23|5918.94|5918.94|5918.23|5918.23|0
1639753550000|2021-12-17 15:05:50|5917.52|5917.52|5917.52|5917.52|5917.52|5917.52|5917.52|5917.52|0
1639753570000|2021-12-17 15:06:10|5920.35|5920.35|5920.35|5920.35|5920.35|5920.35|5920.35|5920.35|0
1639753600000|2021-12-17 15:06:40|5919.64|5919.64|5919.64|5919.64|5919.64|5919.64|5919.64|5919.64|0
1639753610000|2021-12-17 15:06:50|5919.52|5919.52|5920.23|5920.23|5920.23|5920.23|5919.52|5919.52|0
1639753620000|2021-12-17 15:07:00|5920.11|5920.11|5919.41|5919.41|5920.11|5920.11|5919.41|5919.41|0
1639753630000|2021-12-17 15:07:10|5920.11|5920.11|5920.11|5920.11|5920.11|5920.11|5920.11|5920.11|0
1639753640000|2021-12-17 15:07:20|5921.07|5921.07|5923.9|5923.9|5923.9|5923.9|5921.07|5921.07|0
1639753650000|2021-12-17 15:07:30|5922.49|5922.49|5921.08|5921.08|5922.49|5922.49|5921.08|5921.08|0
1639753660000|2021-12-17 15:07:40|5921.79|5921.79|5921.79|5921.79|5921.79|5921.79|5921.79|5921.79|0
1639753670000|2021-12-17 15:07:50|5921.08|5921.08|5921.08|5921.08|5921.08|5921.08|5921.08|5921.08|0
1639753680000|2021-12-17 15:08:00|5920.38|5920.38|5919.55|5919.55|5920.38|5920.38|5919.55|5919.55|0
1639753690000|2021-12-17 15:08:10|5919.67|5919.67|5919.67|5919.67|5919.67|5919.67|5919.67|5919.67|0
1639753700000|2021-12-17 15:08:20|5919.92|5919.92|5920.14|5920.14|5920.14|5920.14|5919.8|5919.8|0
1639753710000|2021-12-17 15:08:30|5921.55|5921.55|5920.85|5920.85|5921.55|5921.55|5920.85|5920.85|0
1639753730000|2021-12-17 15:08:50|5922.26|5922.26|5923.55|5923.55|5923.55|5923.55|5922.14|5922.14|0
1639753740000|2021-12-17 15:09:00|5923.44|5923.44|5924.85|5924.85|5925.55|5925.55|5923.44|5923.44|0
1639753750000|2021-12-17 15:09:10|5924.14|5924.14|5924.85|5924.85|5925.55|5925.55|5924.14|5924.14|0
1639753760000|2021-12-17 15:09:20|5925.13|5925.13|5925.41|5925.41|5925.41|5925.41|5925.13|5925.13|0
1639753770000|2021-12-17 15:09:30|5926.11|5926.11|5925.83|5925.83|5926.11|5926.11|5925.83|5925.83|0
1639753780000|2021-12-17 15:09:40|5925.13|5925.13|5925.13|5925.13|5925.13|5925.13|5925.13|5925.13|0
1639753790000|2021-12-17 15:09:50|5924.42|5924.42|5925.83|5925.83|5925.83|5925.83|5924.42|5924.42|0
1639753800000|2021-12-17 15:10:00|5925.13|5925.13|5923.83|5923.83|5925.13|5925.13|5923.83|5923.83|0
1639753810000|2021-12-17 15:10:10|5923.13|5923.13|5924.54|5924.54|5924.54|5924.54|5923.13|5923.13|0
1639753830000|2021-12-17 15:10:30|5923.13|5923.13|5923.13|5923.13|5923.13|5923.13|5923.13|5923.13|0
1639753840000|2021-12-17 15:10:40|5924.54|5924.54|5924.54|5924.54|5924.54|5924.54|5924.54|5924.54|0
1639753850000|2021-12-17 15:10:50|5925.25|5925.25|5924.54|5924.54|5925.25|5925.25|5924.54|5924.54|0
1639753870000|2021-12-17 15:11:10|5924.42|5924.42|5926.54|5926.54|5926.54|5926.54|5924.42|5924.42|0
1639753880000|2021-12-17 15:11:20|5925.13|5925.13|5925.13|5925.13|5925.13|5925.13|5925.13|5925.13|0
1639753890000|2021-12-17 15:11:30|5925.01|5925.01|5926.42|5926.42|5926.42|5926.42|5925.01|5925.01|0
1639753900000|2021-12-17 15:11:40|5925.01|5925.01|5925.01|5925.01|5925.01|5925.01|5925.01|5925.01|0
1639753920000|2021-12-17 15:12:00|5924.89|5924.89|5927.07|5927.07|5927.07|5927.07|5924.89|5924.89|0
1639753930000|2021-12-17 15:12:10|5928.48|5928.48|5928.48|5928.48|5928.48|5928.48|5928.48|5928.48|0
1639753940000|2021-12-17 15:12:20|5929.18|5929.18|5929.18|5929.18|5929.18|5929.18|5928.48|5928.48|0
1639753950000|2021-12-17 15:12:30|5929.89|5929.89|5929.89|5929.89|5929.89|5929.89|5929.89|5929.89|0
1639753960000|2021-12-17 15:12:40|5930.14|5930.14|5930.14|5930.14|5930.14|5930.14|5929.43|5929.43|0
1639753970000|2021-12-17 15:12:50|5928.73|5928.73|5929.43|5929.43|5929.43|5929.43|5928.73|5928.73|0
1639753980000|2021-12-17 15:13:00|5930.85|5930.85|5930.85|5930.85|5930.85|5930.85|5930.85|5930.85|0
1639753990000|2021-12-17 15:13:10|5930.61|5930.61|5930.61|5930.61|5930.61|5930.61|5929.91|5929.91|0
1639754000000|2021-12-17 15:13:20|5932|5932|5932|5932|5932|5932|5932|5932|0
1639754010000|2021-12-17 15:13:30|5932.67|5932.67|5936.14|5936.14|5936.14|5936.14|5932.67|5932.67|0
1639754020000|2021-12-17 15:13:40|5936.85|5936.85|5934.41|5934.41|5937.1|5937.1|5933.45|5933.45|0
1639754030000|2021-12-17 15:13:50|5933.7|5933.7|5935.11|5935.11|5935.11|5935.11|5933.7|5933.7|0
1639754040000|2021-12-17 15:14:00|5935.82|5935.82|5936.07|5936.07|5936.07|5936.07|5935.82|5935.82|0
1639754060000|2021-12-17 15:14:20|5934.65|5934.65|5936.07|5936.07|5936.07|5936.07|5934.65|5934.65|0
1639754070000|2021-12-17 15:14:30|5935.51|5935.51|5935.26|5935.26|5935.51|5935.51|5935.26|5935.26|0
1639754090000|2021-12-17 15:14:50|5935.38|5935.38|5935.38|5935.38|5935.38|5935.38|5935.38|5935.38|0
1639754100000|2021-12-17 15:15:00|5936.79|5936.79|5936.08|5936.08|5937.49|5937.49|5936.08|5936.08|0
1639754110000|2021-12-17 15:15:10|5935.38|5935.38|5936.79|5936.79|5936.79|5936.79|5935.38|5935.38|0
1639754120000|2021-12-17 15:15:20|5937.04|5937.04|5934.58|5934.58|5937.38|5937.38|5934.58|5934.58|0
1639754130000|2021-12-17 15:15:30|5935.29|5935.29|5935.29|5935.29|5935.29|5935.29|5935.29|5935.29|0
1639754170000|2021-12-17 15:16:10|5935.17|5935.17|5935.76|5935.76|5935.76|5935.76|5935.05|5935.05|0
1639754180000|2021-12-17 15:16:20|5935.05|5935.05|5935.05|5935.05|5935.05|5935.05|5935.05|5935.05|0
1639754190000|2021-12-17 15:16:30|5936.46|5936.46|5936.46|5936.46|5936.46|5936.46|5936.46|5936.46|0
1639754200000|2021-12-17 15:16:40|5934.94|5934.94|5934.23|5934.23|5934.94|5934.94|5934.23|5934.23|0
1639754220000|2021-12-17 15:17:00|5934.94|5934.94|5935.64|5935.64|5935.64|5935.64|5934.94|5934.94|0
1639754250000|2021-12-17 15:17:30|5937.05|5937.05|5936.35|5936.35|5937.05|5937.05|5936.35|5936.35|0
1639754260000|2021-12-17 15:17:40|5937.76|5937.76|5939.17|5939.17|5939.17|5939.17|5937.76|5937.76|0
1639754270000|2021-12-17 15:17:50|5939.88|5939.88|5939.17|5939.17|5941.29|5941.29|5939.17|5939.17|0
1639754280000|2021-12-17 15:18:00|5940.58|5940.58|5938.22|5938.22|5940.58|5940.58|5938.22|5938.22|0
1639754290000|2021-12-17 15:18:10|5938.47|5938.47|5941.29|5941.29|5942|5942|5938.47|5938.47|0
1639754300000|2021-12-17 15:18:20|5939.88|5939.88|5939.88|5939.88|5941.29|5941.29|5939.88|5939.88|0
1639754310000|2021-12-17 15:18:30|5939.17|5939.17|5939.88|5939.88|5939.88|5939.88|5939.17|5939.17|0
1639754320000|2021-12-17 15:18:40|5939.17|5939.17|5937.76|5937.76|5939.17|5939.17|5937.76|5937.76|0
1639754330000|2021-12-17 15:18:50|5939.17|5939.17|5939.17|5939.17|5940.58|5940.58|5938.47|5938.47|0
1639754340000|2021-12-17 15:19:00|5940.58|5940.58|5940.58|5940.58|5941.29|5941.29|5940.58|5940.58|0
1639754350000|2021-12-17 15:19:10|5940.35|5940.35|5941.41|5941.41|5942.11|5942.11|5940.35|5940.35|0
1639754360000|2021-12-17 15:19:20|5942.11|5942.11|5944.23|5944.23|5944.23|5944.23|5942.11|5942.11|0
1639754370000|2021-12-17 15:19:30|5943.52|5943.52|5944.94|5944.94|5944.94|5944.94|5943.52|5943.52|0
1639754380000|2021-12-17 15:19:40|5945.64|5945.64|5946.35|5946.35|5946.35|5946.35|5944.94|5944.94|0
1639754390000|2021-12-17 15:19:50|5945.64|5945.64|5943.64|5943.64|5945.76|5945.76|5943.64|5943.64|0
1639754400000|2021-12-17 15:20:00|5943.98|5943.98|5944.6|5944.6|5944.6|5944.6|5943.98|5943.98|0
1639754410000|2021-12-17 15:20:10|5943.89|5943.89|5949.08|5949.08|5949.79|5949.79|5939.66|5939.66|0
1639754420000|2021-12-17 15:20:20|5950.49|5950.49|5947.46|5947.46|5952.15|5952.15|5947.46|5947.46|0
1639754430000|2021-12-17 15:20:30|5948.17|5948.17|5948.17|5948.17|5948.17|5948.17|5948.17|5948.17|0
1639754440000|2021-12-17 15:20:40|5946.76|5946.76|5946.76|5946.76|5947.46|5947.46|5946.76|5946.76|0
1639754450000|2021-12-17 15:20:50|5946.05|5946.05|5946.05|5946.05|5946.05|5946.05|5946.05|5946.05|0
1639754460000|2021-12-17 15:21:00|5945.34|5945.34|5946.67|5946.67|5946.76|5946.76|5945.34|5945.34|0
1639754470000|2021-12-17 15:21:10|5946.78|5946.78|5946.78|5946.78|5946.78|5946.78|5946.78|5946.78|0
1639754500000|2021-12-17 15:21:40|5947.49|5947.49|5947.49|5947.49|5948.2|5948.2|5947.49|5947.49|0
1639754530000|2021-12-17 15:22:10|5947.61|5947.61|5947.61|5947.61|5947.61|5947.61|5947.61|5947.61|0
1639754550000|2021-12-17 15:22:30|5946.9|5946.9|5947.61|5947.61|5947.61|5947.61|5946.9|5946.9|0
1639754560000|2021-12-17 15:22:40|5946.9|5946.9|5946.78|5946.78|5946.9|5946.9|5946.78|5946.78|0
1639754570000|2021-12-17 15:22:50|5948.2|5948.2|5948.9|5948.9|5948.9|5948.9|5948.2|5948.2|0
1639754580000|2021-12-17 15:23:00|5948.67|5948.67|5948.67|5948.67|5948.67|5948.67|5948.55|5948.55|0
1639754590000|2021-12-17 15:23:10|5948.42|5948.42|5948.42|5948.42|5949.13|5949.13|5948.42|5948.42|0
1639754600000|2021-12-17 15:23:20|5949.13|5949.13|5949.01|5949.01|5949.13|5949.13|5948.42|5948.42|0
1639754610000|2021-12-17 15:23:30|5948.3|5948.3|5949.01|5949.01|5949.01|5949.01|5948.3|5948.3|0
1639754620000|2021-12-17 15:23:40|5949.13|5949.13|5949.13|5949.13|5949.13|5949.13|5949.13|5949.13|0
1639754630000|2021-12-17 15:23:50|5949.24|5949.24|5948.54|5948.54|5949.24|5949.24|5948.54|5948.54|0
1639754640000|2021-12-17 15:24:00|5949.24|5949.24|5949.24|5949.24|5949.24|5949.24|5948.54|5948.54|0
1639754650000|2021-12-17 15:24:10|5948.54|5948.54|5948.54|5948.54|5948.54|5948.54|5948.54|5948.54|0
1639754660000|2021-12-17 15:24:20|5948.29|5948.29|5947.79|5947.79|5948.29|5948.29|5947.79|5947.79|0
1639754670000|2021-12-17 15:24:30|5947.51|5947.51|5946.31|5946.31|5947.51|5947.51|5946.31|5946.31|0
1639754680000|2021-12-17 15:24:40|5946.06|5946.06|5946.06|5946.06|5946.06|5946.06|5946.06|5946.06|0
1639754690000|2021-12-17 15:24:50|5946.76|5946.76|5946.76|5946.76|5946.76|5946.76|5946.76|5946.76|0
1639754700000|2021-12-17 15:25:00|5947.1|5947.1|5949.8|5949.8|5949.8|5949.8|5946.4|5946.4|0
1639754710000|2021-12-17 15:25:10|5949.3|5949.3|5949.8|5949.8|5949.8|5949.8|5949.3|5949.3|0
1639754720000|2021-12-17 15:25:20|5949.09|5949.09|5949.8|5949.8|5949.8|5949.8|5949.09|5949.09|0
1639754740000|2021-12-17 15:25:40|5949.09|5949.09|5949.09|5949.09|5949.09|5949.09|5949.09|5949.09|0
1639754750000|2021-12-17 15:25:50|5948.6|5948.6|5949.09|5949.09|5949.09|5949.09|5948.6|5948.6|0
1639754760000|2021-12-17 15:26:00|5948.39|5948.39|5948.39|5948.39|5948.39|5948.39|5948.39|5948.39|0
1639754770000|2021-12-17 15:26:10|5947.89|5947.89|5948.02|5948.02|5948.02|5948.02|5947.77|5947.77|0
1639754790000|2021-12-17 15:26:30|5947.68|5947.68|5947.68|5947.68|5947.68|5947.68|5947.68|5947.68|0
1639754800000|2021-12-17 15:26:40|5946.98|5946.98|5946.98|5946.98|5946.98|5946.98|5946.27|5946.27|0
1639754820000|2021-12-17 15:27:00|5945.57|5945.57|5946.27|5946.27|5946.98|5946.98|5945.57|5945.57|0
1639754830000|2021-12-17 15:27:10|5946.02|5946.02|5946.27|5946.27|5946.27|5946.27|5946.02|5946.02|0
1639754850000|2021-12-17 15:27:30|5946.16|5946.16|5946.16|5946.16|5946.16|5946.16|5946.16|5946.16|0
1639754860000|2021-12-17 15:27:40|5946.86|5946.86|5947.57|5947.57|5947.57|5947.57|5946.86|5946.86|0
1639754870000|2021-12-17 15:27:50|5948.27|5948.27|5948.27|5948.27|5948.27|5948.27|5948.27|5948.27|0
1639754880000|2021-12-17 15:28:00|5947.57|5947.57|5947.11|5947.11|5947.57|5947.57|5946.61|5946.61|0
1639754890000|2021-12-17 15:28:10|5946.61|5946.61|5946.86|5946.86|5946.86|5946.86|5946.61|5946.61|0
1639754900000|2021-12-17 15:28:20|5947.57|5947.57|5947.09|5947.09|5947.8|5947.8|5947.09|5947.09|0
1639754910000|2021-12-17 15:28:30|5946.39|5946.39|5946.39|5946.39|5946.39|5946.39|5946.39|5946.39|0
1639754930000|2021-12-17 15:28:50|5946.05|5946.05|5946.05|5946.05|5946.05|5946.05|5946.05|5946.05|0
1639754940000|2021-12-17 15:29:00|5946.17|5946.17|5945.64|5945.64|5946.17|5946.17|5945.64|5945.64|0
1639754950000|2021-12-17 15:29:10|5946.14|5946.14|5946.14|5946.14|5946.14|5946.14|5946.14|5946.14|0
1639754960000|2021-12-17 15:29:20|5945.86|5945.86|5946.31|5946.31|5946.56|5946.56|5945.86|5945.86|0
1639754980000|2021-12-17 15:29:40|5947.02|5947.02|5947.02|5947.02|5947.02|5947.02|5946.31|5946.31|0
1639755000000|2021-12-17 15:30:00|5946.31|5946.31|5946.98|5946.98|5946.98|5946.98|5946.27|5946.27|0
1639755010000|2021-12-17 15:30:10|5946.27|5946.27|5947.26|5947.26|5947.26|5947.26|5946.27|5946.27|0
1639755020000|2021-12-17 15:30:20|5946.55|5946.55|5946.55|5946.55|5947.26|5947.26|5946.55|5946.55|0
1639755040000|2021-12-17 15:30:40|5947.26|5947.26|5947.26|5947.26|5947.26|5947.26|5947.26|5947.26|0
1639755060000|2021-12-17 15:31:00|5947.97|5947.97|5948.3|5948.3|5948.3|5948.3|5947.97|5947.97|0
1639755070000|2021-12-17 15:31:10|5947.6|5947.6|5949.01|5949.01|5949.01|5949.01|5947.6|5947.6|0
1639755080000|2021-12-17 15:31:20|5947.6|5947.6|5947.6|5947.6|5947.6|5947.6|5947.6|5947.6|0
1639755100000|2021-12-17 15:31:40|5948.3|5948.3|5948.3|5948.3|5948.3|5948.3|5948.3|5948.3|0
1639755110000|2021-12-17 15:31:50|5947.6|5947.6|5947.6|5947.6|5947.6|5947.6|5947.6|5947.6|0
1639755120000|2021-12-17 15:32:00|5947.35|5947.35|5948.06|5948.06|5948.76|5948.76|5947.35|5947.35|0
1639755130000|2021-12-17 15:32:10|5947.94|5947.94|5948.64|5948.64|5948.64|5948.64|5947.94|5947.94|0
1639755140000|2021-12-17 15:32:20|5947.94|5947.94|5947.94|5947.94|5948.64|5948.64|5947.94|5947.94|0
1639755160000|2021-12-17 15:32:40|5948.64|5948.64|5949.35|5949.35|5949.35|5949.35|5948.64|5948.64|0
1639755180000|2021-12-17 15:33:00|5949.6|5949.6|5951.35|5951.35|5952.55|5952.55|5949.6|5949.6|0
1639755190000|2021-12-17 15:33:10|5950.64|5950.64|5950.64|5950.64|5950.64|5950.64|5950.64|5950.64|0
1639755210000|2021-12-17 15:33:30|5950.98|5950.98|5952.4|5952.4|5952.4|5952.4|5950.98|5950.98|0
1639755230000|2021-12-17 15:33:50|5952.28|5952.28|5954.4|5954.4|5954.4|5954.4|5952.28|5952.28|0
1639755240000|2021-12-17 15:34:00|5954.51|5954.51|5953.92|5953.92|5955.22|5955.22|5953.81|5953.81|0
1639755250000|2021-12-17 15:34:10|5954.63|5954.63|5954.86|5954.86|5956.28|5956.28|5954.16|5954.16|0
1639755260000|2021-12-17 15:34:20|5954.16|5954.16|5957.09|5957.09|5957.09|5957.09|5954.16|5954.16|0
1639755290000|2021-12-17 15:34:50|5958.5|5958.5|5958.15|5958.15|5958.86|5958.86|5958.15|5958.15|0
1639755300000|2021-12-17 15:35:00|5957.2|5957.2|5955.17|5955.17|5957.2|5957.2|5955.17|5955.17|0
1639755310000|2021-12-17 15:35:10|5954.22|5954.22|5953.51|5953.51|5954.22|5954.22|5953.51|5953.51|0
1639755320000|2021-12-17 15:35:20|5952.8|5952.8|5952.52|5952.52|5952.8|5952.8|5952.52|5952.52|0
1639755330000|2021-12-17 15:35:30|5953.23|5953.23|5952.52|5952.52|5953.23|5953.23|5952.52|5952.52|0
1639755340000|2021-12-17 15:35:40|5953.23|5953.23|5953.23|5953.23|5953.23|5953.23|5953.23|5953.23|0
1639755350000|2021-12-17 15:35:50|5952.52|5952.52|5951.84|5951.84|5952.52|5952.52|5951.84|5951.84|0
1639755360000|2021-12-17 15:36:00|5951.6|5951.6|5952.31|5952.31|5952.31|5952.31|5951.6|5951.6|0
1639755370000|2021-12-17 15:36:10|5953.01|5953.01|5953.01|5953.01|5953.01|5953.01|5953.01|5953.01|0
1639755380000|2021-12-17 15:36:20|5953.35|5953.35|5953.35|5953.35|5953.35|5953.35|5953.35|5953.35|0
1639755390000|2021-12-17 15:36:30|5954.06|5954.06|5954.06|5954.06|5954.06|5954.06|5954.06|5954.06|0
1639755400000|2021-12-17 15:36:40|5954.31|5954.31|5954.31|5954.31|5954.31|5954.31|5954.31|5954.31|0
1639755410000|2021-12-17 15:36:50|5955.01|5955.01|5955.01|5955.01|5955.01|5955.01|5955.01|5955.01|0
1639755420000|2021-12-17 15:37:00|5954.31|5954.31|5951.48|5951.48|5954.31|5954.31|5951.48|5951.48|0
1639755430000|2021-12-17 15:37:10|5951.76|5951.76|5953.88|5953.88|5953.88|5953.88|5951.76|5951.76|0
1639755440000|2021-12-17 15:37:20|5953.63|5953.63|5953.63|5953.63|5953.63|5953.63|5953.63|5953.63|0
1639755460000|2021-12-17 15:37:40|5954.34|5954.34|5954.34|5954.34|5954.34|5954.34|5954.34|5954.34|0
1639755470000|2021-12-17 15:37:50|5953.63|5953.63|5953.63|5953.63|5953.63|5953.63|5953.63|5953.63|0
1639755480000|2021-12-17 15:38:00|5952.93|5952.93|5951.51|5951.51|5952.93|5952.93|5951.51|5951.51|0
1639755490000|2021-12-17 15:38:10|5952.22|5952.22|5952.22|5952.22|5952.22|5952.22|5952.22|5952.22|0
1639755500000|2021-12-17 15:38:20|5952.93|5952.93|5954.2|5954.2|5954.2|5954.2|5952.93|5952.93|0
1639755540000|2021-12-17 15:39:00|5953.5|5953.5|5953.5|5953.5|5953.5|5953.5|5953.5|5953.5|0
1639755550000|2021-12-17 15:39:10|5952.09|5952.09|5951.38|5951.38|5952.09|5952.09|5951.38|5951.38|0
1639755560000|2021-12-17 15:39:20|5952.09|5952.09|5952.79|5952.79|5952.79|5952.79|5952.09|5952.09|0
1639755570000|2021-12-17 15:39:30|5951.38|5951.38|5953.5|5953.5|5953.5|5953.5|5951.38|5951.38|0
1639755580000|2021-12-17 15:39:40|5952.79|5952.79|5953.13|5953.13|5953.13|5953.13|5952.79|5952.79|0
1639755600000|2021-12-17 15:40:00|5953.84|5953.84|5954.54|5954.54|5954.54|5954.54|5953.84|5953.84|0
1639755610000|2021-12-17 15:40:10|5955.25|5955.25|5954.54|5954.54|5955.25|5955.25|5954.54|5954.54|0
1639755620000|2021-12-17 15:40:20|5955.25|5955.25|5954.54|5954.54|5955.25|5955.25|5954.54|5954.54|0
1639755630000|2021-12-17 15:40:30|5955.25|5955.25|5954.54|5954.54|5955.25|5955.25|5954.54|5954.54|0
1639755640000|2021-12-17 15:40:40|5955.25|5955.25|5955.25|5955.25|5955.25|5955.25|5955.25|5955.25|0
1639755660000|2021-12-17 15:41:00|5955.5|5955.5|5954.09|5954.09|5955.5|5955.5|5954.09|5954.09|0
1639755670000|2021-12-17 15:41:10|5954.36|5954.36|5955.07|5955.07|5955.07|5955.07|5954.36|5954.36|0
1639755680000|2021-12-17 15:41:20|5954.36|5954.36|5954.36|5954.36|5954.36|5954.36|5954.36|5954.36|0
1639755700000|2021-12-17 15:41:40|5955.07|5955.07|5954.95|5954.95|5955.07|5955.07|5954.95|5954.95|0
1639755720000|2021-12-17 15:42:00|5955.66|5955.66|5955.66|5955.66|5955.66|5955.66|5954.95|5954.95|0
1639755740000|2021-12-17 15:42:20|5955.91|5955.91|5956.61|5956.61|5956.61|5956.61|5955.91|5955.91|0
1639755750000|2021-12-17 15:42:30|5955.91|5955.91|5955.66|5955.66|5955.91|5955.91|5955.66|5955.66|0
1639755760000|2021-12-17 15:42:40|5954.95|5954.95|5954.25|5954.25|5954.95|5954.95|5954.25|5954.25|0
1639755770000|2021-12-17 15:42:50|5953.97|5953.97|5953.97|5953.97|5953.97|5953.97|5953.97|5953.97|0
1639755780000|2021-12-17 15:43:00|5953.85|5953.85|5952.91|5952.91|5953.85|5953.85|5952.91|5952.91|0
1639755810000|2021-12-17 15:43:30|5953.62|5953.62|5953.62|5953.62|5953.62|5953.62|5953.62|5953.62|0
1639755820000|2021-12-17 15:43:40|5954.56|5954.56|5954.56|5954.56|5954.56|5954.56|5954.56|5954.56|0
1639755830000|2021-12-17 15:43:50|5954.22|5954.22|5956.1|5956.1|5956.1|5956.1|5954.22|5954.22|0
1639755840000|2021-12-17 15:44:00|5956.35|5956.35|5955.64|5955.64|5956.35|5956.35|5955.64|5955.64|0
1639755860000|2021-12-17 15:44:20|5954.94|5954.94|5954.94|5954.94|5954.94|5954.94|5954.94|5954.94|0
1639755870000|2021-12-17 15:44:30|5954.23|5954.23|5954.94|5954.94|5954.94|5954.94|5954.23|5954.23|0
1639755890000|2021-12-17 15:44:50|5955.64|5955.64|5955.64|5955.64|5955.64|5955.64|5955.64|5955.64|0
1639755900000|2021-12-17 15:45:00|5955.92|5955.92|5956.45|5956.45|5956.45|5956.45|5955.92|5955.92|0
1639755910000|2021-12-17 15:45:10|5956.79|5956.79|5957.49|5957.49|5957.49|5957.49|5956.79|5956.79|0
1639755930000|2021-12-17 15:45:30|5957.74|5957.74|5957.99|5957.99|5957.99|5957.99|5957.74|5957.74|0
1639755940000|2021-12-17 15:45:40|5957.29|5957.29|5958.34|5958.34|5959.05|5959.05|5957.29|5957.29|0
1639755950000|2021-12-17 15:45:50|5958.68|5958.68|5959.39|5959.39|5959.39|5959.39|5958.68|5958.68|0
1639755980000|2021-12-17 15:46:20|5958.68|5958.68|5958.68|5958.68|5958.68|5958.68|5958.68|5958.68|0
1639756020000|2021-12-17 15:47:00|5958.93|5958.93|5959.43|5959.43|5959.43|5959.43|5958.93|5958.93|0
1639756040000|2021-12-17 15:47:20|5960.13|5960.13|5960.13|5960.13|5960.13|5960.13|5960.13|5960.13|0
1639756060000|2021-12-17 15:47:40|5959.43|5959.43|5959.43|5959.43|5959.43|5959.43|5959.43|5959.43|0
1639756070000|2021-12-17 15:47:50|5960.13|5960.13|5959.43|5959.43|5960.13|5960.13|5959.43|5959.43|0
1639756080000|2021-12-17 15:48:00|5959.18|5959.18|5960.68|5960.68|5960.68|5960.68|5958.93|5958.93|0
1639756090000|2021-12-17 15:48:10|5960.8|5960.8|5960.8|5960.8|5960.8|5960.8|5960.8|5960.8|0
1639756100000|2021-12-17 15:48:20|5960.09|5960.09|5959.14|5959.14|5960.8|5960.8|5959.14|5959.14|0
1639756110000|2021-12-17 15:48:30|5958.46|5958.46|5958.83|5958.83|5958.83|5958.83|5958.12|5958.12|0
1639756120000|2021-12-17 15:48:40|5958.33|5958.33|5958.33|5958.33|5958.33|5958.33|5958.33|5958.33|0
1639756130000|2021-12-17 15:48:50|5958.58|5958.58|5957.87|5957.87|5958.58|5958.58|5957.87|5957.87|0
1639756140000|2021-12-17 15:49:00|5957.17|5957.17|5957.17|5957.17|5957.87|5957.87|5956.46|5956.46|0
1639756150000|2021-12-17 15:49:10|5956.46|5956.46|5956.46|5956.46|5957.17|5957.17|5956.46|5956.46|0
1639756160000|2021-12-17 15:49:20|5956.21|5956.21|5956.21|5956.21|5956.21|5956.21|5956.21|5956.21|0
1639756190000|2021-12-17 15:49:50|5956.92|5956.92|5956.92|5956.92|5956.92|5956.92|5956.92|5956.92|0
1639756200000|2021-12-17 15:50:00|5956.21|5956.21|5956.21|5956.21|5956.21|5956.21|5956.21|5956.21|0
1639756210000|2021-12-17 15:50:10|5956.92|5956.92|5957.62|5957.62|5957.62|5957.62|5956.92|5956.92|0
1639756220000|2021-12-17 15:50:20|5956.92|5956.92|5956.92|5956.92|5956.92|5956.92|5956.92|5956.92|0
1639756230000|2021-12-17 15:50:30|5957.17|5957.17|5957.17|5957.17|5957.17|5957.17|5957.17|5957.17|0
1639756250000|2021-12-17 15:50:50|5957.87|5957.87|5957.17|5957.17|5957.87|5957.87|5957.17|5957.17|0
1639756260000|2021-12-17 15:51:00|5957.5|5957.5|5958.21|5958.21|5958.21|5958.21|5957.5|5957.5|0
1639756270000|2021-12-17 15:51:10|5958.09|5958.09|5958.8|5958.8|5958.8|5958.8|5958.09|5958.09|0
1639756290000|2021-12-17 15:51:30|5959.51|5959.51|5960.92|5960.92|5960.92|5960.92|5959.51|5959.51|0
1639756300000|2021-12-17 15:51:40|5960.21|5960.21|5960.21|5960.21|5960.21|5960.21|5960.21|5960.21|0
1639756310000|2021-12-17 15:51:50|5959.51|5959.51|5959.51|5959.51|5959.51|5959.51|5959.51|5959.51|0
1639756320000|2021-12-17 15:52:00|5958.8|5958.8|5955.98|5955.98|5958.8|5958.8|5955.98|5955.98|0
1639756330000|2021-12-17 15:52:10|5957.39|5957.39|5957.39|5957.39|5957.39|5957.39|5957.39|5957.39|0
1639756350000|2021-12-17 15:52:30|5956.89|5956.89|5956.55|5956.55|5956.89|5956.89|5956.55|5956.55|0
1639756360000|2021-12-17 15:52:40|5955.85|5955.85|5955.73|5955.73|5955.85|5955.85|5955.73|5955.73|0
1639756380000|2021-12-17 15:53:00|5955.98|5955.98|5955.98|5955.98|5956.68|5956.68|5955.98|5955.98|0
1639756390000|2021-12-17 15:53:10|5956.68|5956.68|5956.68|5956.68|5956.68|5956.68|5956.68|5956.68|0
1639756410000|2021-12-17 15:53:30|5957.39|5957.39|5956.68|5956.68|5957.39|5957.39|5956.68|5956.68|0
1639756420000|2021-12-17 15:53:40|5957.39|5957.39|5957.39|5957.39|5957.39|5957.39|5957.39|5957.39|0
1639756430000|2021-12-17 15:53:50|5957.11|5957.11|5956.4|5956.4|5957.82|5957.82|5956.4|5956.4|0
1639756460000|2021-12-17 15:54:20|5955.7|5955.7|5955.2|5955.2|5955.7|5955.7|5955.2|5955.2|0
1639756470000|2021-12-17 15:54:30|5954.52|5954.52|5954.52|5954.52|5954.52|5954.52|5954.52|5954.52|0
1639756480000|2021-12-17 15:54:40|5954.27|5954.27|5954.98|5954.98|5954.98|5954.98|5954.27|5954.27|0
1639756500000|2021-12-17 15:55:00|5955.69|5955.69|5954.98|5954.98|5955.69|5955.69|5954.98|5954.98|0
1639756510000|2021-12-17 15:55:10|5955.69|5955.69|5955.32|5955.32|5956.02|5956.02|5955.32|5955.32|0
1639756520000|2021-12-17 15:55:20|5956.02|5956.02|5955.32|5955.32|5956.02|5956.02|5955.32|5955.32|0
1639756530000|2021-12-17 15:55:30|5954.61|5954.61|5955.32|5955.32|5955.32|5955.32|5954.61|5954.61|0
1639756540000|2021-12-17 15:55:40|5956.02|5956.02|5956.02|5956.02|5956.02|5956.02|5956.02|5956.02|0
1639756550000|2021-12-17 15:55:50|5955.32|5955.32|5956.45|5956.45|5956.45|5956.45|5955.32|5955.32|0
1639756560000|2021-12-17 15:56:00|5957.16|5957.16|5956.45|5956.45|5957.16|5957.16|5956.45|5956.45|0
1639756580000|2021-12-17 15:56:20|5957.16|5957.16|5957.5|5957.5|5957.5|5957.5|5957.16|5957.16|0
1639756610000|2021-12-17 15:56:50|5957.16|5957.16|5955.5|5955.5|5957.16|5957.16|5955.5|5955.5|0
1639756620000|2021-12-17 15:57:00|5956.2|5956.2|5956.2|5956.2|5956.2|5956.2|5956.2|5956.2|0
1639756630000|2021-12-17 15:57:10|5955.5|5955.5|5955.5|5955.5|5955.5|5955.5|5955.5|5955.5|0
1639756650000|2021-12-17 15:57:30|5956.2|5956.2|5955.5|5955.5|5956.2|5956.2|5955.5|5955.5|0
1639756660000|2021-12-17 15:57:40|5956.2|5956.2|5956.91|5956.91|5956.91|5956.91|5956.2|5956.2|0
1639756670000|2021-12-17 15:57:50|5956.79|5956.79|5956.79|5956.79|5956.79|5956.79|5956.79|5956.79|0
1639756690000|2021-12-17 15:58:10|5957.5|5957.5|5957.5|5957.5|5957.5|5957.5|5957.5|5957.5|0
1639756700000|2021-12-17 15:58:20|5957.75|5957.75|5958.13|5958.13|5958.13|5958.13|5957.75|5957.75|0
1639756710000|2021-12-17 15:58:30|5959.54|5959.54|5960.25|5960.25|5960.25|5960.25|5959.54|5959.54|0
1639756720000|2021-12-17 15:58:40|5960.95|5960.95|5959.69|5959.69|5960.95|5960.95|5959.69|5959.69|0
1639756730000|2021-12-17 15:58:50|5959.97|5959.97|5960.25|5960.25|5960.95|5960.95|5959.97|5959.97|0
1639756740000|2021-12-17 15:59:00|5960.95|5960.95|5960.95|5960.95|5960.95|5960.95|5960.95|5960.95|0
1639756750000|2021-12-17 15:59:10|5960.25|5960.25|5959.54|5959.54|5960.25|5960.25|5959.54|5959.54|0
1639756760000|2021-12-17 15:59:20|5958.83|5958.83|5957.42|5957.42|5958.83|5958.83|5957.42|5957.42|0
1639756770000|2021-12-17 15:59:30|5958.13|5958.13|5957.42|5957.42|5958.83|5958.83|5957.42|5957.42|0
1639756780000|2021-12-17 15:59:40|5958.13|5958.13|5957.42|5957.42|5958.13|5958.13|5957.42|5957.42|0
1639756790000|2021-12-17 15:59:50|5957.17|5957.17|5956.22|5956.22|5957.17|5957.17|5956.22|5956.22|0
1639756800000|2021-12-17 16:00:00|5955.51|5955.51|5956.92|5956.92|5956.92|5956.92|5955.51|5955.51|0
1639756810000|2021-12-17 16:00:10|5957.17|5957.17|5956.47|5956.47|5957.17|5957.17|5956.47|5956.47|0
1639756820000|2021-12-17 16:00:20|5957.17|5957.17|5957.17|5957.17|5957.88|5957.88|5957.17|5957.17|0
1639756830000|2021-12-17 16:00:30|5957.88|5957.88|5958.13|5958.13|5958.13|5958.13|5957.88|5957.88|0
1639756840000|2021-12-17 16:00:40|5958.83|5958.83|5958.83|5958.83|5958.83|5958.83|5958.83|5958.83|0
1639756850000|2021-12-17 16:00:50|5959.54|5959.54|5960.25|5960.25|5960.25|5960.25|5959.54|5959.54|0
1639756860000|2021-12-17 16:01:00|5958.83|5958.83|5959.61|5959.61|5959.61|5959.61|5958.83|5958.83|0
1639756870000|2021-12-17 16:01:10|5960.32|5960.32|5960.32|5960.32|5960.32|5960.32|5960.32|5960.32|0
1639756900000|2021-12-17 16:01:40|5961.02|5961.02|5961.02|5961.02|5961.02|5961.02|5961.02|5961.02|0
1639756910000|2021-12-17 16:01:50|5960.32|5960.32|5960.32|5960.32|5960.32|5960.32|5960.32|5960.32|0
1639756920000|2021-12-17 16:02:00|5961.02|5961.02|5961.02|5961.02|5961.02|5961.02|5961.02|5961.02|0
1639756930000|2021-12-17 16:02:10|5960.32|5960.32|5960.32|5960.32|5960.32|5960.32|5960.32|5960.32|0
1639756940000|2021-12-17 16:02:20|5961.02|5961.02|5960.07|5960.07|5961.02|5961.02|5960.07|5960.07|0
1639756950000|2021-12-17 16:02:30|5959.36|5959.36|5958.66|5958.66|5959.36|5959.36|5958.66|5958.66|0
1639756960000|2021-12-17 16:02:40|5957.95|5957.95|5957.83|5957.83|5957.95|5957.95|5957.83|5957.83|0
1639756970000|2021-12-17 16:02:50|5957.13|5957.13|5957.13|5957.13|5957.83|5957.83|5957.13|5957.13|0
1639757000000|2021-12-17 16:03:20|5957.83|5957.83|5958.33|5958.33|5958.33|5958.33|5957.83|5957.83|0
1639757020000|2021-12-17 16:03:40|5959.04|5959.04|5959.04|5959.04|5959.04|5959.04|5959.04|5959.04|0
1639757040000|2021-12-17 16:04:00|5958.33|5958.33|5958.33|5958.33|5958.33|5958.33|5958.33|5958.33|0
1639757060000|2021-12-17 16:04:20|5959.04|5959.04|5959.04|5959.04|5959.04|5959.04|5959.04|5959.04|0
1639757070000|2021-12-17 16:04:30|5958.33|5958.33|5958.33|5958.33|5958.33|5958.33|5958.33|5958.33|0
1639757090000|2021-12-17 16:04:50|5958.67|5958.67|5957.26|5957.26|5958.67|5958.67|5957.26|5957.26|0
1639757100000|2021-12-17 16:05:00|5958.67|5958.67|5957.96|5957.96|5958.67|5958.67|5957.96|5957.96|0
1639757110000|2021-12-17 16:05:10|5958.67|5958.67|5958.3|5958.3|5959.01|5959.01|5958.3|5958.3|0
1639757130000|2021-12-17 16:05:30|5959.01|5959.01|5959.26|5959.26|5959.26|5959.26|5959.01|5959.01|0
1639757140000|2021-12-17 16:05:40|5959.96|5959.96|5960.21|5960.21|5960.21|5960.21|5959.96|5959.96|0
1639757150000|2021-12-17 16:05:50|5960.92|5960.92|5960.21|5960.21|5960.92|5960.92|5960.21|5960.21|0
1639757160000|2021-12-17 16:06:00|5959.51|5959.51|5959.51|5959.51|5959.51|5959.51|5959.51|5959.51|0
1639757170000|2021-12-17 16:06:10|5959.26|5959.26|5958.55|5958.55|5959.96|5959.96|5958.55|5958.55|0
1639757180000|2021-12-17 16:06:20|5959.96|5959.96|5959.26|5959.26|5959.96|5959.96|5959.26|5959.26|0
1639757200000|2021-12-17 16:06:40|5959.96|5959.96|5960.67|5960.67|5960.67|5960.67|5959.96|5959.96|0
1639757210000|2021-12-17 16:06:50|5960.92|5960.92|5961.62|5961.62|5961.62|5961.62|5960.92|5960.92|0
1639757220000|2021-12-17 16:07:00|5961.96|5961.96|5962.21|5962.21|5962.21|5962.21|5961.96|5961.96|0
1639757240000|2021-12-17 16:07:20|5962.92|5962.92|5963.62|5963.62|5963.62|5963.62|5962.92|5962.92|0
1639757260000|2021-12-17 16:07:40|5962.92|5962.92|5962.92|5962.92|5962.92|5962.92|5962.92|5962.92|0
1639757270000|2021-12-17 16:07:50|5963.15|5963.15|5962.44|5962.44|5963.15|5963.15|5962.44|5962.44|0
1639757280000|2021-12-17 16:08:00|5963.15|5963.15|5963.15|5963.15|5963.15|5963.15|5963.15|5963.15|0
1639757290000|2021-12-17 16:08:10|5962.81|5962.81|5962.81|5962.81|5962.81|5962.81|5962.81|5962.81|0
1639757300000|2021-12-17 16:08:20|5962.31|5962.31|5962.31|5962.31|5962.31|5962.31|5962.31|5962.31|0
1639757310000|2021-12-17 16:08:30|5961.61|5961.61|5962.31|5962.31|5962.31|5962.31|5961.61|5961.61|0
1639757330000|2021-12-17 16:08:50|5963.02|5963.02|5962.31|5962.31|5963.02|5963.02|5962.31|5962.31|0
1639757380000|2021-12-17 16:09:40|5962.56|5962.56|5964.22|5964.22|5964.22|5964.22|5962.56|5962.56|0
1639757390000|2021-12-17 16:09:50|5964.93|5964.93|5966.34|5966.34|5966.34|5966.34|5964.93|5964.93|0
1639757400000|2021-12-17 16:10:00|5964.93|5964.93|5965.27|5965.27|5965.27|5965.27|5964.93|5964.93|0
1639757410000|2021-12-17 16:10:10|5964.56|5964.56|5965.27|5965.27|5965.27|5965.27|5964.56|5964.56|0
1639757420000|2021-12-17 16:10:20|5964.56|5964.56|5964.56|5964.56|5964.56|5964.56|5964.56|5964.56|0
1639757430000|2021-12-17 16:10:30|5964.45|5964.45|5964.21|5964.21|5964.45|5964.45|5964.21|5964.21|0
1639757440000|2021-12-17 16:10:40|5965.62|5965.62|5964.89|5964.89|5965.87|5965.87|5964.89|5964.89|0
1639757470000|2021-12-17 16:11:10|5964.3|5964.3|5964.3|5964.3|5964.3|5964.3|5964.3|5964.3|0
1639757480000|2021-12-17 16:11:20|5963.59|5963.59|5964.05|5964.05|5964.05|5964.05|5963.35|5963.35|0
1639757490000|2021-12-17 16:11:30|5963.35|5963.35|5963.35|5963.35|5963.35|5963.35|5963.35|5963.35|0
1639757510000|2021-12-17 16:11:50|5964.05|5964.05|5963.35|5963.35|5964.05|5964.05|5963.35|5963.35|0
1639757520000|2021-12-17 16:12:00|5964.05|5964.05|5964.05|5964.05|5964.05|5964.05|5964.05|5964.05|0
1639757530000|2021-12-17 16:12:10|5963.35|5963.35|5963.35|5963.35|5963.35|5963.35|5963.35|5963.35|0
1639757540000|2021-12-17 16:12:20|5963.01|5963.01|5962.3|5962.3|5963.01|5963.01|5962.3|5962.3|0
1639757550000|2021-12-17 16:12:30|5963.01|5963.01|5963.46|5963.46|5963.71|5963.71|5963.01|5963.01|0
1639757560000|2021-12-17 16:12:40|5963.35|5963.35|5963.23|5963.23|5963.35|5963.35|5963.23|5963.23|0
1639757570000|2021-12-17 16:12:50|5963.46|5963.46|5964.17|5964.17|5964.17|5964.17|5963.46|5963.46|0
1639757580000|2021-12-17 16:13:00|5964.29|5964.29|5964.99|5964.99|5964.99|5964.99|5964.29|5964.29|0
1639757600000|2021-12-17 16:13:20|5965.49|5965.49|5965.49|5965.49|5965.49|5965.49|5965.49|5965.49|0
1639757610000|2021-12-17 16:13:30|5964.78|5964.78|5964.78|5964.78|5964.78|5964.78|5964.08|5964.08|0
1639757630000|2021-12-17 16:13:50|5964.08|5964.08|5964.08|5964.08|5964.08|5964.08|5964.08|5964.08|0
1639757640000|2021-12-17 16:14:00|5963.74|5963.74|5963.74|5963.74|5963.74|5963.74|5963.74|5963.74|0
1639757650000|2021-12-17 16:14:10|5963.49|5963.49|5963.49|5963.49|5963.49|5963.49|5963.49|5963.49|0
1639757680000|2021-12-17 16:14:40|5964.2|5964.2|5964.9|5964.9|5964.9|5964.9|5964.2|5964.2|0
1639757690000|2021-12-17 16:14:50|5965.15|5965.15|5965.4|5965.4|5965.4|5965.4|5965.15|5965.15|0
1639757700000|2021-12-17 16:15:00|5966.11|5966.11|5965.99|5965.99|5966.22|5966.22|5965.99|5965.99|0
1639757710000|2021-12-17 16:15:10|5965.87|5965.87|5965.87|5965.87|5965.87|5965.87|5965.87|5965.87|0
1639757730000|2021-12-17 16:15:30|5967.28|5967.28|5968.27|5968.27|5968.27|5968.27|5967.28|5967.28|0
1639757740000|2021-12-17 16:15:40|5968.39|5968.39|5970.05|5970.05|5970.75|5970.75|5968.39|5968.39|0
1639757750000|2021-12-17 16:15:50|5969.34|5969.34|5971|5971|5971|5971|5969.34|5969.34|0
1639757760000|2021-12-17 16:16:00|5971.71|5971.71|5971.71|5971.71|5971.71|5971.71|5971.71|5971.71|0
1639757770000|2021-12-17 16:16:10|5971|5971|5971|5971|5971|5971|5971|5971|0
1639757810000|2021-12-17 16:16:50|5971.71|5971.71|5971|5971|5971.71|5971.71|5971|5971|0
1639757830000|2021-12-17 16:17:10|5971.71|5971.71|5971.71|5971.71|5971.71|5971.71|5971.71|5971.71|0
1639757840000|2021-12-17 16:17:20|5971.96|5971.96|5973.62|5973.62|5973.62|5973.62|5971.96|5971.96|0
1639757850000|2021-12-17 16:17:30|5972.91|5972.91|5972.91|5972.91|5973.62|5973.62|5972.91|5972.91|0
1639757860000|2021-12-17 16:17:40|5974.32|5974.32|5974.32|5974.32|5974.32|5974.32|5974.32|5974.32|0
1639757870000|2021-12-17 16:17:50|5974.05|5974.05|5973.09|5973.09|5974.05|5974.05|5973.09|5973.09|0
1639757880000|2021-12-17 16:18:00|5973.8|5973.8|5973.8|5973.8|5973.8|5973.8|5973.8|5973.8|0
1639757890000|2021-12-17 16:18:10|5972.38|5972.38|5972.14|5972.14|5972.38|5972.38|5972.14|5972.14|0
1639757900000|2021-12-17 16:18:20|5972.84|5972.84|5972.84|5972.84|5972.84|5972.84|5972.84|5972.84|0
1639757910000|2021-12-17 16:18:30|5973.18|5973.18|5974.68|5974.68|5974.68|5974.68|5973.18|5973.18|0
1639757920000|2021-12-17 16:18:40|5975.39|5975.39|5975.39|5975.39|5975.64|5975.64|5975.39|5975.39|0
1639757930000|2021-12-17 16:18:50|5976.09|5976.09|5975.39|5975.39|5976.09|5976.09|5975.39|5975.39|0
1639757940000|2021-12-17 16:19:00|5974.68|5974.68|5973.98|5973.98|5974.68|5974.68|5973.98|5973.98|0
1639757950000|2021-12-17 16:19:10|5972.56|5972.56|5972.32|5972.32|5972.56|5972.56|5971.61|5971.61|0
1639757960000|2021-12-17 16:19:20|5973.02|5973.02|5972.2|5972.2|5973.02|5973.02|5972.2|5972.2|0
1639757970000|2021-12-17 16:19:30|5972.08|5972.08|5973.49|5973.49|5973.49|5973.49|5972.08|5972.08|0
1639757980000|2021-12-17 16:19:40|5974.2|5974.2|5974.2|5974.2|5974.2|5974.2|5974.2|5974.2|0
1639757990000|2021-12-17 16:19:50|5974.91|5974.91|5974.91|5974.91|5974.91|5974.91|5974.91|5974.91|0
1639758000000|2021-12-17 16:20:00|5974.2|5974.2|5972.08|5972.08|5974.2|5974.2|5972.08|5972.08|0
1639758010000|2021-12-17 16:20:10|5973.49|5973.49|5974.66|5974.66|5974.66|5974.66|5972.91|5972.91|0
1639758020000|2021-12-17 16:20:20|5973.95|5973.95|5973.95|5973.95|5973.95|5973.95|5973.95|5973.95|0
1639758030000|2021-12-17 16:20:30|5973.61|5973.61|5973.86|5973.86|5973.86|5973.86|5973.15|5973.15|0
1639758040000|2021-12-17 16:20:40|5973.15|5973.15|5973.86|5973.86|5973.86|5973.86|5973.15|5973.15|0
1639758050000|2021-12-17 16:20:50|5974.57|5974.57|5975.27|5975.27|5975.27|5975.27|5974.57|5974.57|0
1639758060000|2021-12-17 16:21:00|5975.52|5975.52|5975.52|5975.52|5975.52|5975.52|5975.52|5975.52|0
1639758070000|2021-12-17 16:21:10|5976.23|5976.23|5975.65|5975.65|5976.48|5976.48|5975.65|5975.65|0
1639758080000|2021-12-17 16:21:20|5975.4|5975.4|5976.82|5976.82|5976.82|5976.82|5975.4|5975.4|0
1639758090000|2021-12-17 16:21:30|5976.48|5976.48|5976.48|5976.48|5977.18|5977.18|5976.48|5976.48|0
1639758100000|2021-12-17 16:21:40|5975.77|5975.77|5975.54|5975.54|5975.77|5975.77|5975.54|5975.54|0
1639758110000|2021-12-17 16:21:50|5975.88|5975.88|5977.29|5977.29|5977.29|5977.29|5975.88|5975.88|0
1639758130000|2021-12-17 16:22:10|5977.99|5977.99|5978.27|5978.27|5978.27|5978.27|5977.99|5977.99|0
1639758140000|2021-12-17 16:22:20|5977.57|5977.57|5977.45|5977.45|5977.57|5977.57|5977.45|5977.45|0
1639758150000|2021-12-17 16:22:30|5976.74|5976.74|5977.45|5977.45|5977.45|5977.45|5976.74|5976.74|0
1639758160000|2021-12-17 16:22:40|5978.16|5978.16|5978.16|5978.16|5978.16|5978.16|5978.16|5978.16|0
1639758170000|2021-12-17 16:22:50|5978.4|5978.4|5977.7|5977.7|5978.4|5978.4|5977.7|5977.7|0
1639758180000|2021-12-17 16:23:00|5978.4|5978.4|5978.4|5978.4|5978.4|5978.4|5978.4|5978.4|0
1639758190000|2021-12-17 16:23:10|5978.52|5978.52|5977.11|5977.11|5978.52|5978.52|5977.11|5977.11|0
1639758200000|2021-12-17 16:23:20|5978.52|5978.52|5977.11|5977.11|5978.52|5978.52|5977.11|5977.11|0
1639758210000|2021-12-17 16:23:30|5978.52|5978.52|5977.82|5977.82|5978.52|5978.52|5977.82|5977.82|0
1639758220000|2021-12-17 16:23:40|5978.52|5978.52|5978.27|5978.27|5978.52|5978.52|5978.27|5978.27|0
1639758230000|2021-12-17 16:23:50|5978.98|5978.98|5978.98|5978.98|5978.98|5978.98|5978.98|5978.98|0
1639758250000|2021-12-17 16:24:10|5978.27|5978.27|5978.27|5978.27|5978.27|5978.27|5978.27|5978.27|0
1639758260000|2021-12-17 16:24:20|5978.98|5978.98|5978.98|5978.98|5978.98|5978.98|5978.98|5978.98|0
1639758270000|2021-12-17 16:24:30|5978.73|5978.73|5979.44|5979.44|5979.44|5979.44|5978.73|5978.73|0
1639758280000|2021-12-17 16:24:40|5980.14|5980.14|5980.14|5980.14|5980.14|5980.14|5980.14|5980.14|0
1639758300000|2021-12-17 16:25:00|5979.44|5979.44|5979.68|5979.68|5980.14|5980.14|5979.44|5979.44|0
1639758310000|2021-12-17 16:25:10|5978.98|5978.98|5976.58|5976.58|5978.98|5978.98|5975.88|5975.88|0
1639758340000|2021-12-17 16:25:40|5977.29|5977.29|5974.83|5974.83|5977.29|5977.29|5974.83|5974.83|0
1639758350000|2021-12-17 16:25:50|5974.72|5974.72|5974.47|5974.47|5974.72|5974.72|5973.76|5973.76|0
1639758360000|2021-12-17 16:26:00|5973.76|5973.76|5974.13|5974.13|5974.47|5974.47|5973.76|5973.76|0
1639758370000|2021-12-17 16:26:10|5974.83|5974.83|5975.11|5975.11|5975.11|5975.11|5974.13|5974.13|0
1639758380000|2021-12-17 16:26:20|5977.23|5977.23|5978.64|5978.64|5978.64|5978.64|5977.23|5977.23|0
1639758390000|2021-12-17 16:26:30|5976.53|5976.53|5977.23|5977.23|5977.23|5977.23|5975.82|5975.82|0
1639758400000|2021-12-17 16:26:40|5978.64|5978.64|5978.64|5978.64|5979.35|5979.35|5978.64|5978.64|0
1639758410000|2021-12-17 16:26:50|5979.35|5979.35|5980.39|5980.39|5980.39|5980.39|5979.35|5979.35|0
1639758420000|2021-12-17 16:27:00|5979.69|5979.69|5980.39|5980.39|5980.39|5980.39|5979.69|5979.69|0
1639758430000|2021-12-17 16:27:10|5979.69|5979.69|5979.69|5979.69|5979.69|5979.69|5979.69|5979.69|0
1639758440000|2021-12-17 16:27:20|5980.39|5980.39|5980.39|5980.39|5980.39|5980.39|5979.69|5979.69|0
1639758450000|2021-12-17 16:27:30|5980.28|5980.28|5980.28|5980.28|5980.28|5980.28|5980.28|5980.28|0
1639758470000|2021-12-17 16:27:50|5979.57|5979.57|5979.45|5979.45|5980.87|5980.87|5979.45|5979.45|0
1639758480000|2021-12-17 16:28:00|5981.21|5981.21|5980.5|5980.5|5981.21|5981.21|5979.79|5979.79|0
1639758490000|2021-12-17 16:28:10|5979.79|5979.79|5980.5|5980.5|5981.32|5981.32|5979.79|5979.79|0
1639758500000|2021-12-17 16:28:20|5979.79|5979.79|5976.26|5976.26|5979.79|5979.79|5976.26|5976.26|0
1639758510000|2021-12-17 16:28:30|5976.38|5976.38|5977.09|5977.09|5977.09|5977.09|5975.67|5975.67|0
1639758520000|2021-12-17 16:28:40|5976.38|5976.38|5976.38|5976.38|5977.09|5977.09|5976.38|5976.38|0
1639758540000|2021-12-17 16:29:00|5977.09|5977.09|5975.56|5975.56|5977.09|5977.09|5975.56|5975.56|0
1639758550000|2021-12-17 16:29:10|5974.85|5974.85|5973.44|5973.44|5975.56|5975.56|5973.44|5973.44|0
1639758560000|2021-12-17 16:29:20|5972.73|5972.73|5971.44|5971.44|5972.73|5972.73|5970.73|5970.73|0
1639758570000|2021-12-17 16:29:30|5972.26|5972.26|5972.51|5972.51|5972.51|5972.51|5971.1|5971.1|0
1639758580000|2021-12-17 16:29:40|5972.39|5972.39|5969.41|5969.41|5972.39|5972.39|5969.29|5969.29|0
1639758590000|2021-12-17 16:29:50|5969.53|5969.53|5969.73|5969.73|5970.94|5970.94|5969.03|5969.03|0
1639988100000|2021-12-20 08:15:00|5894.44|5894.44|5895.15|5895.15|5895.15|5895.15|5893.72|5893.72|0
1639988110000|2021-12-20 08:15:10|5895.82|5895.82|5895.82|5895.82|5895.82|5895.82|5895.82|5895.82|0
1639988120000|2021-12-20 08:15:20|5895.15|5895.15|5893.72|5893.72|5895.15|5895.15|5893.72|5893.72|0
1639988130000|2021-12-20 08:15:30|5893.46|5893.46|5893.46|5893.46|5893.46|5893.46|5893.46|5893.46|0
1639988160000|2021-12-20 08:16:00|5893.72|5893.72|5893.39|5893.39|5893.72|5893.72|5893.39|5893.39|0
1639988170000|2021-12-20 08:16:10|5894.1|5894.1|5894.81|5894.81|5894.81|5894.81|5894.1|5894.1|0
1639988180000|2021-12-20 08:16:20|5896.23|5896.23|5897.93|5897.93|5897.93|5897.93|5896.23|5896.23|0
1639988190000|2021-12-20 08:16:30|5896.5|5896.5|5898.64|5898.64|5898.64|5898.64|5896.5|5896.5|0
1639988210000|2021-12-20 08:16:50|5897.93|5897.93|5898.64|5898.64|5898.64|5898.64|5897.93|5897.93|0
1639988220000|2021-12-20 08:17:00|5898.37|5898.37|5899.35|5899.35|5899.35|5899.35|5898.37|5898.37|0
1639988230000|2021-12-20 08:17:10|5899.69|5899.69|5899.69|5899.69|5899.69|5899.69|5899.69|5899.69|0
1639988240000|2021-12-20 08:17:20|5898.7|5898.7|5898.59|5898.59|5899.04|5899.04|5898.32|5898.32|0
1639988260000|2021-12-20 08:17:40|5899.3|5899.3|5900.96|5900.96|5900.96|5900.96|5899.3|5899.3|0
1639988270000|2021-12-20 08:17:50|5900.63|5900.63|5901.34|5901.34|5901.34|5901.34|5900.63|5900.63|0
1639988290000|2021-12-20 08:18:10|5900.63|5900.63|5899.91|5899.91|5900.63|5900.63|5899.91|5899.91|0
1639988300000|2021-12-20 08:18:20|5900.63|5900.63|5900.63|5900.63|5900.63|5900.63|5900.63|5900.63|0
1639988330000|2021-12-20 08:18:50|5901.44|5901.44|5902.15|5902.15|5902.15|5902.15|5901.44|5901.44|0
1639988360000|2021-12-20 08:19:20|5903.57|5903.57|5903.82|5903.82|5903.82|5903.82|5903.57|5903.57|0
1639988370000|2021-12-20 08:19:30|5903.57|5903.57|5903.57|5903.57|5903.57|5903.57|5903.57|5903.57|0
1639988380000|2021-12-20 08:19:40|5903.82|5903.82|5903.82|5903.82|5903.82|5903.82|5903.82|5903.82|0
1639988390000|2021-12-20 08:19:50|5904.53|5904.53|5903.35|5903.35|5904.53|5904.53|5903.35|5903.35|0
1639988400000|2021-12-20 08:20:00|5903.02|5903.02|5902.31|5902.31|5903.02|5903.02|5902.31|5902.31|0
1639988410000|2021-12-20 08:20:10|5903.02|5903.02|5903.7|5903.7|5903.7|5903.7|5903.02|5903.02|0
1639988420000|2021-12-20 08:20:20|5904.19|5904.19|5902.77|5902.77|5904.19|5904.19|5902.77|5902.77|0
1639988430000|2021-12-20 08:20:30|5902.06|5902.06|5900.64|5900.64|5902.06|5902.06|5900.64|5900.64|0
1639988440000|2021-12-20 08:20:40|5900.52|5900.52|5900.17|5900.17|5900.52|5900.52|5900.17|5900.17|0
1639988460000|2021-12-20 08:21:00|5899.46|5899.46|5899.1|5899.1|5899.46|5899.46|5898.4|5898.4|0
1639988470000|2021-12-20 08:21:10|5900.52|5900.52|5901.94|5901.94|5901.94|5901.94|5900.52|5900.52|0
1639988480000|2021-12-20 08:21:20|5900.56|5900.56|5900.56|5900.56|5900.56|5900.56|5900.56|5900.56|0
1639988490000|2021-12-20 08:21:30|5899.85|5899.85|5899.85|5899.85|5899.85|5899.85|5899.85|5899.85|0
1639988500000|2021-12-20 08:21:40|5900.56|5900.56|5900.56|5900.56|5900.56|5900.56|5900.56|5900.56|0
1639988510000|2021-12-20 08:21:50|5899.85|5899.85|5899.14|5899.14|5899.85|5899.85|5899.14|5899.14|0
1639988520000|2021-12-20 08:22:00|5898.4|5898.4|5898.24|5898.24|5898.4|5898.4|5897.35|5897.35|0
1639988530000|2021-12-20 08:22:10|5896.82|5896.82|5896.82|5896.82|5896.82|5896.82|5896.82|5896.82|0
1639988540000|2021-12-20 08:22:20|5897.78|5897.78|5896.35|5896.35|5897.78|5897.78|5896.35|5896.35|0
1639988550000|2021-12-20 08:22:30|5897.06|5897.06|5897.06|5897.06|5897.06|5897.06|5897.06|5897.06|0
1639988560000|2021-12-20 08:22:40|5896.35|5896.35|5896.35|5896.35|5896.35|5896.35|5896.35|5896.35|0
1639988570000|2021-12-20 08:22:50|5896.6|5896.6|5898.73|5898.73|5898.73|5898.73|5896.6|5896.6|0
1639988590000|2021-12-20 08:23:10|5899.31|5899.31|5897.89|5897.89|5900.02|5900.02|5897.89|5897.89|0
1639988610000|2021-12-20 08:23:30|5898.6|5898.6|5898.6|5898.6|5898.6|5898.6|5898.6|5898.6|0
1639988620000|2021-12-20 08:23:40|5899.31|5899.31|5899.31|5899.31|5899.31|5899.31|5899.31|5899.31|0
1639988630000|2021-12-20 08:23:50|5900.05|5900.05|5905.05|5905.05|5905.05|5905.05|5900.05|5900.05|0
1639988640000|2021-12-20 08:24:00|5907.89|5907.89|5907.18|5907.18|5907.89|5907.89|5907.18|5907.18|0
1639988650000|2021-12-20 08:24:10|5906.47|5906.47|5906.47|5906.47|5906.47|5906.47|5906.47|5906.47|0
1639988660000|2021-12-20 08:24:20|5907.21|5907.21|5907.21|5907.21|5907.21|5907.21|5907.21|5907.21|0
1639988680000|2021-12-20 08:24:40|5905.79|5905.79|5905.79|5905.79|5905.79|5905.79|5905.79|5905.79|0
1639988690000|2021-12-20 08:24:50|5905.07|5905.07|5902.61|5902.61|5905.07|5905.07|5902.61|5902.61|0
1639988700000|2021-12-20 08:25:00|5901.18|5901.18|5903.32|5903.32|5903.32|5903.32|5901.18|5901.18|0
1639988710000|2021-12-20 08:25:10|5904.03|5904.03|5903.32|5903.32|5904.03|5904.03|5903.32|5903.32|0
1639988730000|2021-12-20 08:25:30|5904.74|5904.74|5905.9|5905.9|5905.9|5905.9|5904.74|5904.74|0
1639988740000|2021-12-20 08:25:40|5906.61|5906.61|5906.61|5906.61|5906.61|5906.61|5906.61|5906.61|0
1639988750000|2021-12-20 08:25:50|5906.28|5906.28|5905.32|5905.32|5906.28|5906.28|5905.32|5905.32|0
1639988770000|2021-12-20 08:26:10|5903.9|5903.9|5904.61|5904.61|5904.61|5904.61|5903.9|5903.9|0
1639988780000|2021-12-20 08:26:20|5905.57|5905.57|5905.57|5905.57|5905.57|5905.57|5905.57|5905.57|0
1639988800000|2021-12-20 08:26:40|5906.38|5906.38|5906.38|5906.38|5906.38|5906.38|5906.38|5906.38|0
1639988810000|2021-12-20 08:26:50|5908.29|5908.29|5909.39|5909.39|5909.39|5909.39|5908.29|5908.29|0
1639988820000|2021-12-20 08:27:00|5911.52|5911.52|5910.81|5910.81|5911.52|5911.52|5910.81|5910.81|0
1639988830000|2021-12-20 08:27:10|5909.77|5909.77|5909.27|5909.27|5909.77|5909.77|5909.27|5909.27|0
1639988850000|2021-12-20 08:27:30|5908.56|5908.56|5908.56|5908.56|5908.56|5908.56|5908.56|5908.56|0
1639988880000|2021-12-20 08:28:00|5909.02|5909.02|5909.02|5909.02|5909.02|5909.02|5909.02|5909.02|0
1639988910000|2021-12-20 08:28:30|5909.74|5909.74|5909.02|5909.02|5909.74|5909.74|5909.02|5909.02|0
1639988920000|2021-12-20 08:28:40|5909.27|5909.27|5909.61|5909.61|5909.61|5909.61|5909.27|5909.27|0
1639988930000|2021-12-20 08:28:50|5909.27|5909.27|5905.71|5905.71|5909.27|5909.27|5905.71|5905.71|0
1639988940000|2021-12-20 08:29:00|5907.14|5907.14|5907.14|5907.14|5907.14|5907.14|5907.14|5907.14|0
1639988950000|2021-12-20 08:29:10|5907.85|5907.85|5907.85|5907.85|5907.85|5907.85|5907.85|5907.85|0
1639988970000|2021-12-20 08:29:30|5908.56|5908.56|5909.14|5909.14|5909.14|5909.14|5908.56|5908.56|0
1639988980000|2021-12-20 08:29:40|5908.43|5908.43|5908.43|5908.43|5908.43|5908.43|5908.43|5908.43|0
1639988990000|2021-12-20 08:29:50|5908.76|5908.76|5908.76|5908.76|5908.76|5908.76|5908.76|5908.76|0
1639989000000|2021-12-20 08:30:00|5908.05|5908.05|5907.47|5907.47|5908.05|5908.05|5907.47|5907.47|0
1639989010000|2021-12-20 08:30:10|5908.18|5908.18|5908.18|5908.18|5908.18|5908.18|5908.18|5908.18|0
1639989030000|2021-12-20 08:30:30|5907.47|5907.47|5907.47|5907.47|5907.47|5907.47|5907.47|5907.47|0
1639989060000|2021-12-20 08:31:00|5907.23|5907.23|5907.94|5907.94|5907.94|5907.94|5907.23|5907.23|0
1639989090000|2021-12-20 08:31:30|5907.23|5907.23|5905.8|5905.8|5907.23|5907.23|5905.8|5905.8|0
1639989100000|2021-12-20 08:31:40|5906.52|5906.52|5905.08|5905.08|5906.52|5906.52|5905.08|5905.08|0
1639989140000|2021-12-20 08:32:20|5905.2|5905.2|5905.2|5905.2|5905.2|5905.2|5905.2|5905.2|0
1639989150000|2021-12-20 08:32:30|5904.49|5904.49|5904.49|5904.49|5904.49|5904.49|5903.06|5903.06|0
1639989160000|2021-12-20 08:32:40|5901.64|5901.64|5901.81|5901.81|5903.77|5903.77|5900.22|5900.22|0
1639989180000|2021-12-20 08:33:00|5901.1|5901.1|5901.1|5901.1|5901.1|5901.1|5901.1|5901.1|0
1639989190000|2021-12-20 08:33:10|5901.81|5901.81|5901.81|5901.81|5901.81|5901.81|5901.81|5901.81|0
1639989200000|2021-12-20 08:33:20|5901.58|5901.58|5901.7|5901.7|5901.7|5901.7|5901.58|5901.58|0
1639989220000|2021-12-20 08:33:40|5899.56|5899.56|5900.99|5900.99|5900.99|5900.99|5899.56|5899.56|0
1639989250000|2021-12-20 08:34:10|5901.21|5901.21|5902.63|5902.63|5902.63|5902.63|5901.21|5901.21|0
1639989280000|2021-12-20 08:34:40|5901.92|5901.92|5902.63|5902.63|5902.63|5902.63|5901.92|5901.92|0
1639989300000|2021-12-20 08:35:00|5901.92|5901.92|5901.92|5901.92|5901.92|5901.92|5901.92|5901.92|0
1639989310000|2021-12-20 08:35:10|5902.63|5902.63|5905.85|5905.85|5905.85|5905.85|5902.29|5902.29|0
1639989330000|2021-12-20 08:35:30|5905.39|5905.39|5905.27|5905.27|5905.39|5905.39|5905.27|5905.27|0
1639989340000|2021-12-20 08:35:40|5904.56|5904.56|5905.27|5905.27|5905.98|5905.98|5904.56|5904.56|0
1639989350000|2021-12-20 08:35:50|5905.98|5905.98|5905.98|5905.98|5905.98|5905.98|5905.98|5905.98|0
1639989360000|2021-12-20 08:36:00|5906.23|5906.23|5905.52|5905.52|5906.23|5906.23|5905.52|5905.52|0
1639989380000|2021-12-20 08:36:20|5906.23|5906.23|5906.23|5906.23|5906.23|5906.23|5906.23|5906.23|0
1639989390000|2021-12-20 08:36:30|5906.9|5906.9|5906.19|5906.19|5906.9|5906.9|5906.19|5906.19|0
1639989400000|2021-12-20 08:36:40|5906.9|5906.9|5910.39|5910.39|5910.73|5910.73|5906.9|5906.9|0
1639989420000|2021-12-20 08:37:00|5909.68|5909.68|5910.75|5910.75|5911.1|5911.1|5909.68|5909.68|0
1639989430000|2021-12-20 08:37:10|5909.33|5909.33|5909.33|5909.33|5909.33|5909.33|5909.33|5909.33|0
1639989440000|2021-12-20 08:37:20|5908.62|5908.62|5907.91|5907.91|5908.62|5908.62|5907.91|5907.91|0
1639989450000|2021-12-20 08:37:30|5905.78|5905.78|5906.24|5906.24|5906.49|5906.49|5905.78|5905.78|0
1639989480000|2021-12-20 08:38:00|5906.95|5906.95|5908.96|5908.96|5908.96|5908.96|5906.95|5906.95|0
1639989500000|2021-12-20 08:38:20|5911.09|5911.09|5911.09|5911.09|5911.09|5911.09|5911.09|5911.09|0
1639989530000|2021-12-20 08:38:50|5909.67|5909.67|5909.67|5909.67|5909.67|5909.67|5909.67|5909.67|0
1639989560000|2021-12-20 08:39:20|5908.24|5908.24|5906.24|5906.24|5908.24|5908.24|5906.24|5906.24|0
1639989570000|2021-12-20 08:39:30|5906.95|5906.95|5906.62|5906.62|5906.95|5906.95|5906.62|5906.62|0
1639989580000|2021-12-20 08:39:40|5906.95|5906.95|5906.24|5906.24|5906.95|5906.95|5906.24|5906.24|0
1639989590000|2021-12-20 08:39:50|5905.55|5905.55|5904.96|5904.96|5905.55|5905.55|5904.83|5904.83|0
1639989600000|2021-12-20 08:40:00|5905.68|5905.68|5905.79|5905.79|5905.79|5905.79|5905.68|5905.68|0
1639989620000|2021-12-20 08:40:20|5906.5|5906.5|5907.21|5907.21|5907.21|5907.21|5906.5|5906.5|0
1639989640000|2021-12-20 08:40:40|5907.55|5907.55|5906.13|5906.13|5907.55|5907.55|5904.03|5904.03|0
1639989650000|2021-12-20 08:40:50|5906.84|5906.84|5906.84|5906.84|5906.84|5906.84|5906.84|5906.84|0
1639989660000|2021-12-20 08:41:00|5905.42|5905.42|5905.42|5905.42|5905.42|5905.42|5905.42|5905.42|0
1639989690000|2021-12-20 08:41:30|5904.7|5904.7|5904.7|5904.7|5904.7|5904.7|5904.7|5904.7|0
1639989720000|2021-12-20 08:42:00|5904.37|5904.37|5904.86|5904.86|5904.86|5904.86|5904.37|5904.37|0
1639989730000|2021-12-20 08:42:10|5906.28|5906.28|5904.86|5904.86|5907|5907|5904.86|5904.86|0
1639989760000|2021-12-20 08:42:40|5907|5907|5907.67|5907.67|5907.67|5907.67|5907|5907|0
1639989800000|2021-12-20 08:43:20|5907.94|5907.94|5907.94|5907.94|5907.94|5907.94|5907.94|5907.94|0
1639989820000|2021-12-20 08:43:40|5908.76|5908.76|5912.44|5912.44|5912.44|5912.44|5908.76|5908.76|0
1639989830000|2021-12-20 08:43:50|5912.71|5912.71|5912.71|5912.71|5912.71|5912.71|5912.71|5912.71|0
1639989840000|2021-12-20 08:44:00|5912.04|5912.04|5912.04|5912.04|5912.04|5912.04|5912.04|5912.04|0
1639989850000|2021-12-20 08:44:10|5912.75|5912.75|5912.75|5912.75|5912.75|5912.75|5912.75|5912.75|0
1639989860000|2021-12-20 08:44:20|5913.87|5913.87|5913.62|5913.62|5914.21|5914.21|5913.62|5913.62|0
1639989900000|2021-12-20 08:45:00|5913.39|5913.39|5913.03|5913.03|5913.39|5913.39|5913.03|5913.03|0
1639989910000|2021-12-20 08:45:10|5913.37|5913.37|5915.99|5915.99|5915.99|5915.99|5913.37|5913.37|0
1639989920000|2021-12-20 08:45:20|5915.28|5915.28|5915.17|5915.17|5915.28|5915.28|5915.17|5915.17|0
1639989940000|2021-12-20 08:45:40|5913.03|5913.03|5913.03|5913.03|5913.03|5913.03|5913.03|5913.03|0
1639989950000|2021-12-20 08:45:50|5915.88|5915.88|5915.88|5915.88|5915.88|5915.88|5915.88|5915.88|0
1639989980000|2021-12-20 08:46:20|5914.45|5914.45|5914.45|5914.45|5914.45|5914.45|5914.45|5914.45|0
1639990000000|2021-12-20 08:46:40|5914.21|5914.21|5914.21|5914.21|5914.21|5914.21|5914.21|5914.21|0
1639990010000|2021-12-20 08:46:50|5913.54|5913.54|5913.87|5913.87|5913.87|5913.87|5913.54|5913.54|0
1639990020000|2021-12-20 08:47:00|5914.58|5914.58|5912.89|5912.89|5914.58|5914.58|5912.89|5912.89|0
1639990080000|2021-12-20 08:48:00|5913.16|5913.16|5914.58|5914.58|5914.58|5914.58|5913.16|5913.16|0
1639990110000|2021-12-20 08:48:30|5914.34|5914.34|5914.34|5914.34|5914.34|5914.34|5914.34|5914.34|0
1639990160000|2021-12-20 08:49:20|5915.05|5915.05|5915.05|5915.05|5915.05|5915.05|5915.05|5915.05|0
1639990170000|2021-12-20 08:49:30|5915.63|5915.63|5915.63|5915.63|5915.63|5915.63|5915.63|5915.63|0
1639990180000|2021-12-20 08:49:40|5916.34|5916.34|5916.58|5916.58|5916.58|5916.58|5916.34|5916.34|0
1639990190000|2021-12-20 08:49:50|5916.85|5916.85|5916.85|5916.85|5916.85|5916.85|5916.85|5916.85|0
1639990210000|2021-12-20 08:50:10|5915.43|5915.43|5915.1|5915.1|5915.43|5915.43|5915.1|5915.1|0
1639990230000|2021-12-20 08:50:30|5914.76|5914.76|5914.76|5914.76|5914.76|5914.76|5914.76|5914.76|0
1639990240000|2021-12-20 08:50:40|5914.64|5914.64|5913.93|5913.93|5914.64|5914.64|5913.93|5913.93|0
1639990260000|2021-12-20 08:51:00|5915.36|5915.36|5915.36|5915.36|5915.36|5915.36|5915.36|5915.36|0
1639990280000|2021-12-20 08:51:20|5913.93|5913.93|5913.93|5913.93|5913.93|5913.93|5913.93|5913.93|0
1639990290000|2021-12-20 08:51:30|5913.47|5913.47|5913.47|5913.47|5913.47|5913.47|5913.47|5913.47|0
1639990300000|2021-12-20 08:51:40|5913.35|5913.35|5914.07|5914.07|5914.07|5914.07|5913.35|5913.35|0
1639990320000|2021-12-20 08:52:00|5914.78|5914.78|5915.02|5915.02|5915.02|5915.02|5914.78|5914.78|0
1639990330000|2021-12-20 08:52:10|5915.73|5915.73|5915.73|5915.73|5915.73|5915.73|5915.73|5915.73|0
1639990360000|2021-12-20 08:52:40|5915.02|5915.02|5916.45|5916.45|5917.16|5917.16|5915.02|5915.02|0
1639990400000|2021-12-20 08:53:20|5917.79|5917.79|5918.84|5918.84|5918.84|5918.84|5917.79|5917.79|0
1639990410000|2021-12-20 08:53:30|5919.08|5919.08|5920.58|5920.58|5920.58|5920.58|5919.08|5919.08|0
1639990440000|2021-12-20 08:54:00|5920.69|5920.69|5920.69|5920.69|5920.69|5920.69|5920.69|5920.69|0
1639990450000|2021-12-20 08:54:10|5920.96|5920.96|5919.54|5919.54|5920.96|5920.96|5918.83|5918.83|0
1639990490000|2021-12-20 08:54:50|5920.25|5920.25|5920.25|5920.25|5920.25|5920.25|5919.54|5919.54|0
1639990530000|2021-12-20 08:55:30|5919.54|5919.54|5919.54|5919.54|5919.54|5919.54|5919.54|5919.54|0
1639990550000|2021-12-20 08:55:50|5920.25|5920.25|5920.96|5920.96|5920.96|5920.96|5920.25|5920.25|0
1639990560000|2021-12-20 08:56:00|5921.67|5921.67|5921.69|5921.69|5921.92|5921.92|5921.67|5921.67|0
1639990570000|2021-12-20 08:56:10|5920.98|5920.98|5920.98|5920.98|5920.98|5920.98|5920.98|5920.98|0
1639990590000|2021-12-20 08:56:30|5920.71|5920.71|5920.71|5920.71|5920.71|5920.71|5920.71|5920.71|0
1639990600000|2021-12-20 08:56:40|5920.82|5920.82|5920.82|5920.82|5920.82|5920.82|5920.82|5920.82|0
1639990610000|2021-12-20 08:56:50|5919.44|5919.44|5919.44|5919.44|5919.44|5919.44|5919.44|5919.44|0
1639990620000|2021-12-20 08:57:00|5919.2|5919.2|5918.5|5918.5|5919.2|5919.2|5918.5|5918.5|0
1639990630000|2021-12-20 08:57:10|5917.08|5917.08|5917.08|5917.08|5917.08|5917.08|5917.08|5917.08|0
1639990640000|2021-12-20 08:57:20|5916.81|5916.81|5916.81|5916.81|5916.81|5916.81|5916.81|5916.81|0
1639990690000|2021-12-20 08:58:10|5917.52|5917.52|5918.23|5918.23|5918.23|5918.23|5917.52|5917.52|0
1639990710000|2021-12-20 08:58:30|5918.56|5918.56|5918.9|5918.9|5919.61|5919.61|5918.56|5918.56|0
1639990730000|2021-12-20 08:58:50|5920.57|5920.57|5920.57|5920.57|5920.57|5920.57|5920.57|5920.57|0
1639990740000|2021-12-20 08:59:00|5920.08|5920.08|5920.08|5920.08|5920.08|5920.08|5920.08|5920.08|0
1639990770000|2021-12-20 08:59:30|5918.65|5918.65|5918.65|5918.65|5918.65|5918.65|5918.65|5918.65|0
1639990800000|2021-12-20 09:00:00|5918.42|5918.42|5917.75|5917.75|5918.67|5918.67|5917.75|5917.75|0
1639990840000|2021-12-20 09:00:40|5917.5|5917.5|5917.5|5917.5|5917.5|5917.5|5917.5|5917.5|0
1639990850000|2021-12-20 09:00:50|5918|5918|5918|5918|5918|5918|5918|5918|0
1639990860000|2021-12-20 09:01:00|5916.57|5916.57|5916.57|5916.57|5916.57|5916.57|5916.57|5916.57|0
1639990870000|2021-12-20 09:01:10|5917.29|5917.29|5917.29|5917.29|5917.29|5917.29|5917.29|5917.29|0
1639990880000|2021-12-20 09:01:20|5916.59|5916.59|5913.6|5913.6|5916.59|5916.59|5913.6|5913.6|0
1639990890000|2021-12-20 09:01:30|5914.31|5914.31|5915.03|5915.03|5915.03|5915.03|5914.31|5914.31|0
1639990900000|2021-12-20 09:01:40|5915.27|5915.27|5916.35|5916.35|5916.35|5916.35|5915.27|5915.27|0
1639990910000|2021-12-20 09:01:50|5916.08|5916.08|5916.08|5916.08|5916.08|5916.08|5916.08|5916.08|0
1639990920000|2021-12-20 09:02:00|5915.37|5915.37|5915.37|5915.37|5915.37|5915.37|5915.37|5915.37|0
1639990950000|2021-12-20 09:02:30|5914.45|5914.45|5914.18|5914.18|5914.45|5914.45|5914.18|5914.18|0
1639990960000|2021-12-20 09:02:40|5914.45|5914.45|5914.45|5914.45|5914.45|5914.45|5914.45|5914.45|0
1639990970000|2021-12-20 09:02:50|5914.79|5914.79|5916.54|5916.54|5916.54|5916.54|5914.79|5914.79|0
1639990980000|2021-12-20 09:03:00|5917.26|5917.26|5917.26|5917.26|5917.26|5917.26|5917.26|5917.26|0
1639990990000|2021-12-20 09:03:10|5916.54|5916.54|5916.54|5916.54|5916.54|5916.54|5916.54|5916.54|0
1639991050000|2021-12-20 09:04:10|5917.26|5917.26|5917.6|5917.6|5917.6|5917.6|5917.26|5917.26|0
1639991070000|2021-12-20 09:04:30|5920.12|5920.12|5920.12|5920.12|5920.12|5920.12|5919.41|5919.41|0
1639991090000|2021-12-20 09:04:50|5919.41|5919.41|5919.41|5919.41|5919.41|5919.41|5919.41|5919.41|0
1639991100000|2021-12-20 09:05:00|5917.99|5917.99|5917.99|5917.99|5917.99|5917.99|5917.99|5917.99|0
1639991130000|2021-12-20 09:05:30|5917.65|5917.65|5918.36|5918.36|5918.36|5918.36|5917.65|5917.65|0
1639991160000|2021-12-20 09:06:00|5918.12|5918.12|5917.04|5917.04|5918.12|5918.12|5917.04|5917.04|0
1639991170000|2021-12-20 09:06:10|5916.33|5916.33|5916|5916|5916.33|5916.33|5916|5916|0
1639991200000|2021-12-20 09:06:40|5915.77|5915.77|5915.2|5915.2|5915.77|5915.77|5915.2|5915.2|0
1639991220000|2021-12-20 09:07:00|5914.93|5914.93|5913.62|5913.62|5914.93|5914.93|5912.08|5912.08|0
1639991230000|2021-12-20 09:07:10|5913.74|5913.74|5913.74|5913.74|5913.74|5913.74|5913.74|5913.74|0
1639991250000|2021-12-20 09:07:30|5914.45|5914.45|5915.24|5915.24|5915.24|5915.24|5914.45|5914.45|0
1639991260000|2021-12-20 09:07:40|5915.95|5915.95|5916.66|5916.66|5916.66|5916.66|5915.95|5915.95|0
1639991270000|2021-12-20 09:07:50|5917|5917|5917|5917|5917|5917|5917|5917|0
1639991280000|2021-12-20 09:08:00|5916.28|5916.28|5916.28|5916.28|5916.28|5916.28|5916.28|5916.28|0
1639991330000|2021-12-20 09:08:50|5917|5917|5917|5917|5917|5917|5917|5917|0
1639991340000|2021-12-20 09:09:00|5916.28|5916.28|5915.92|5915.92|5916.28|5916.28|5915.92|5915.92|0
1639991360000|2021-12-20 09:09:20|5915.59|5915.59|5915.59|5915.59|5915.59|5915.59|5915.59|5915.59|0
1639991380000|2021-12-20 09:09:40|5914.05|5914.05|5908.95|5908.95|5914.05|5914.05|5908.95|5908.95|0
1639991390000|2021-12-20 09:09:50|5908.21|5908.21|5908.21|5908.21|5908.21|5908.21|5908.21|5908.21|0
1639991430000|2021-12-20 09:10:30|5906.08|5906.08|5902.98|5902.98|5906.08|5906.08|5902.98|5902.98|0
1639991470000|2021-12-20 09:11:10|5903.7|5903.7|5902.98|5902.98|5903.7|5903.7|5902.98|5902.98|0
1639991490000|2021-12-20 09:11:30|5902.75|5902.75|5902.87|5902.87|5902.87|5902.87|5902.75|5902.75|0
1639991500000|2021-12-20 09:11:40|5902.11|5902.11|5902.11|5902.11|5902.11|5902.11|5902.11|5902.11|0
1639991510000|2021-12-20 09:11:50|5899.97|5899.97|5897.13|5897.13|5899.97|5899.97|5897.13|5897.13|0
1639991540000|2021-12-20 09:12:20|5897.84|5897.84|5897.84|5897.84|5897.84|5897.84|5897.84|5897.84|0
1639991550000|2021-12-20 09:12:30|5897.5|5897.5|5897.5|5897.5|5897.5|5897.5|5897.5|5897.5|0
1639991560000|2021-12-20 09:12:40|5898.21|5898.21|5898.21|5898.21|5898.21|5898.21|5898.21|5898.21|0
1639991570000|2021-12-20 09:12:50|5897.72|5897.72|5897.37|5897.37|5897.72|5897.72|5897.37|5897.37|0
1639991620000|2021-12-20 09:13:40|5897.1|5897.1|5897.1|5897.1|5897.1|5897.1|5897.1|5897.1|0
1639991630000|2021-12-20 09:13:50|5896.84|5896.84|5896.84|5896.84|5896.84|5896.84|5896.84|5896.84|0
1639991640000|2021-12-20 09:14:00|5896.59|5896.59|5890.7|5890.7|5896.59|5896.59|5889.85|5889.85|0
1639991650000|2021-12-20 09:14:10|5891.41|5891.41|5893.54|5893.54|5893.54|5893.54|5891.41|5891.41|0
1639991660000|2021-12-20 09:14:20|5894.96|5894.96|5893.08|5893.08|5894.96|5894.96|5893.08|5893.08|0
1639991670000|2021-12-20 09:14:30|5891.65|5891.65|5890.7|5890.7|5891.65|5891.65|5890.7|5890.7|0
1639991680000|2021-12-20 09:14:40|5890.96|5890.96|5890.96|5890.96|5890.96|5890.96|5890.96|5890.96|0
1639991690000|2021-12-20 09:14:50|5891.68|5891.68|5891.68|5891.68|5891.68|5891.68|5891.68|5891.68|0
1639991700000|2021-12-20 09:15:00|5891.92|5891.92|5891.92|5891.92|5891.92|5891.92|5891.92|5891.92|0
1639991710000|2021-12-20 09:15:10|5893.35|5893.35|5893.35|5893.35|5893.35|5893.35|5893.35|5893.35|0
1639991720000|2021-12-20 09:15:20|5891.92|5891.92|5891.92|5891.92|5891.92|5891.92|5891.92|5891.92|0
1639991730000|2021-12-20 09:15:30|5893.35|5893.35|5893.35|5893.35|5893.35|5893.35|5893.35|5893.35|0
1639991750000|2021-12-20 09:15:50|5892.63|5892.63|5892.63|5892.63|5892.63|5892.63|5892.63|5892.63|0
1639991780000|2021-12-20 09:16:20|5893.35|5893.35|5893.35|5893.35|5893.35|5893.35|5893.35|5893.35|0
1639991790000|2021-12-20 09:16:30|5893.1|5893.1|5893.1|5893.1|5893.1|5893.1|5893.1|5893.1|0
1639991800000|2021-12-20 09:16:40|5890.25|5890.25|5889.54|5889.54|5890.25|5890.25|5889.54|5889.54|0
1639991810000|2021-12-20 09:16:50|5886.7|5886.7|5887.41|5887.41|5887.41|5887.41|5886.7|5886.7|0
1639991820000|2021-12-20 09:17:00|5886.7|5886.7|5887.41|5887.41|5888.12|5888.12|5886.7|5886.7|0
1639991830000|2021-12-20 09:17:10|5887.87|5887.87|5889.42|5889.42|5890.51|5890.51|5887.67|5887.67|0
1639991840000|2021-12-20 09:17:20|5891.56|5891.56|5891.56|5891.56|5891.56|5891.56|5891.56|5891.56|0
1639991850000|2021-12-20 09:17:30|5891.89|5891.89|5891.56|5891.56|5891.89|5891.89|5891.56|5891.56|0
1639991870000|2021-12-20 09:17:50|5891.67|5891.67|5890.76|5890.76|5891.67|5891.67|5890.76|5890.76|0
1639991880000|2021-12-20 09:18:00|5890.04|5890.04|5890.04|5890.04|5890.04|5890.04|5890.04|5890.04|0
1639991910000|2021-12-20 09:18:30|5889.81|5889.81|5890.16|5890.16|5890.16|5890.16|5889.81|5889.81|0
1639991920000|2021-12-20 09:18:40|5889.45|5889.45|5887.31|5887.31|5889.45|5889.45|5887.31|5887.31|0
1639991930000|2021-12-20 09:18:50|5885.89|5885.89|5885.89|5885.89|5885.89|5885.89|5885.89|5885.89|0
1639991980000|2021-12-20 09:19:40|5886.01|5886.01|5885.78|5885.78|5887.43|5887.43|5885.78|5885.78|0
1639991990000|2021-12-20 09:19:50|5884.35|5884.35|5884.35|5884.35|5884.35|5884.35|5884.35|5884.35|0
1639992000000|2021-12-20 09:20:00|5883.64|5883.64|5883.64|5883.64|5883.64|5883.64|5883.64|5883.64|0
1639992010000|2021-12-20 09:20:10|5882.93|5882.93|5880.91|5880.91|5883.05|5883.05|5880.91|5880.91|0
1639992030000|2021-12-20 09:20:30|5880.2|5880.2|5880.2|5880.2|5880.2|5880.2|5880.2|5880.2|0
1639992040000|2021-12-20 09:20:40|5879.3|5879.3|5878.7|5878.7|5879.42|5879.42|5878.7|5878.7|0
1639992050000|2021-12-20 09:20:50|5878.37|5878.37|5878.37|5878.37|5879.08|5879.08|5878.37|5878.37|0
1639992070000|2021-12-20 09:21:10|5878.7|5878.7|5878.7|5878.7|5878.7|5878.7|5878.7|5878.7|0
1639992080000|2021-12-20 09:21:20|5878.47|5878.47|5878.24|5878.24|5878.47|5878.47|5878.24|5878.24|0
1639992090000|2021-12-20 09:21:30|5877.97|5877.97|5877.97|5877.97|5877.97|5877.97|5877.97|5877.97|0
1639992110000|2021-12-20 09:21:50|5877.73|5877.73|5877.73|5877.73|5877.73|5877.73|5877.73|5877.73|0
1639992120000|2021-12-20 09:22:00|5878.44|5878.44|5877.73|5877.73|5878.44|5878.44|5877.73|5877.73|0
1639992150000|2021-12-20 09:22:30|5878.44|5878.44|5878.1|5878.1|5878.44|5878.44|5878.1|5878.1|0
1639992180000|2021-12-20 09:23:00|5876.68|5876.68|5876.68|5876.68|5876.68|5876.68|5876.68|5876.68|0
1639992230000|2021-12-20 09:23:50|5877.39|5877.39|5877.39|5877.39|5877.39|5877.39|5877.39|5877.39|0
1639992250000|2021-12-20 09:24:10|5877.85|5877.85|5877.85|5877.85|5877.85|5877.85|5877.85|5877.85|0
1639992260000|2021-12-20 09:24:20|5878.1|5878.1|5878.1|5878.1|5878.1|5878.1|5878.1|5878.1|0
1639992300000|2021-12-20 09:25:00|5877.39|5877.39|5878.1|5878.1|5878.1|5878.1|5877.39|5877.39|0
1639992310000|2021-12-20 09:25:10|5878.91|5878.91|5879.04|5879.04|5879.04|5879.04|5878.45|5878.45|0
1639992320000|2021-12-20 09:25:20|5878.81|5878.81|5879.08|5879.08|5879.08|5879.08|5878.81|5878.81|0
1639992330000|2021-12-20 09:25:30|5878.37|5878.37|5878.37|5878.37|5878.37|5878.37|5878.37|5878.37|0
1639992350000|2021-12-20 09:25:50|5878.6|5878.6|5878.6|5878.6|5878.6|5878.6|5878.6|5878.6|0
1639992380000|2021-12-20 09:26:20|5877.89|5877.89|5877.89|5877.89|5877.89|5877.89|5877.89|5877.89|0
1639992400000|2021-12-20 09:26:40|5877.4|5877.4|5877.4|5877.4|5877.4|5877.4|5877.4|5877.4|0
1639992430000|2021-12-20 09:27:10|5877.16|5877.16|5876.45|5876.45|5877.16|5877.16|5876.45|5876.45|0
1639992440000|2021-12-20 09:27:20|5877.88|5877.88|5877.88|5877.88|5877.88|5877.88|5877.88|5877.88|0
1639992480000|2021-12-20 09:28:00|5877.54|5877.54|5876.83|5876.83|5877.54|5877.54|5876.83|5876.83|0
1639992510000|2021-12-20 09:28:30|5877.08|5877.08|5877.08|5877.08|5877.08|5877.08|5877.08|5877.08|0
1639992540000|2021-12-20 09:29:00|5878.5|5878.5|5878.5|5878.5|5878.5|5878.5|5878.5|5878.5|0
1639992560000|2021-12-20 09:29:20|5878.77|5878.77|5879.77|5879.77|5879.77|5879.77|5878.77|5878.77|0
1639992570000|2021-12-20 09:29:30|5880.01|5880.01|5880.01|5880.01|5880.01|5880.01|5880.01|5880.01|0
1639992610000|2021-12-20 09:30:10|5880.34|5880.34|5882.48|5882.48|5882.48|5882.48|5880.34|5880.34|0
1639992640000|2021-12-20 09:30:40|5883.19|5883.19|5884.27|5884.27|5884.61|5884.61|5883.19|5883.19|0
1639992660000|2021-12-20 09:31:00|5885.01|5885.01|5885.01|5885.01|5885.01|5885.01|5885.01|5885.01|0
1639992670000|2021-12-20 09:31:10|5887.15|5887.15|5887.86|5887.86|5887.86|5887.86|5887.15|5887.15|0
1639992690000|2021-12-20 09:31:30|5888.32|5888.32|5888.09|5888.09|5888.32|5888.32|5888.09|5888.09|0
1639992710000|2021-12-20 09:31:50|5890.22|5890.22|5891.03|5891.03|5891.03|5891.03|5890.22|5890.22|0
1639992720000|2021-12-20 09:32:00|5889.61|5889.61|5890.44|5890.44|5890.44|5890.44|5889.61|5889.61|0
1639992730000|2021-12-20 09:32:10|5891.86|5891.86|5891.86|5891.86|5891.86|5891.86|5891.86|5891.86|0
1639992740000|2021-12-20 09:32:20|5892.57|5892.57|5892.57|5892.57|5892.57|5892.57|5892.57|5892.57|0
1639992750000|2021-12-20 09:32:30|5892.33|5892.33|5892.33|5892.33|5892.33|5892.33|5892.33|5892.33|0
1639992760000|2021-12-20 09:32:40|5892.67|5892.67|5892.67|5892.67|5892.67|5892.67|5892.67|5892.67|0
1639992800000|2021-12-20 09:33:20|5893.38|5893.38|5892.67|5892.67|5893.38|5893.38|5892.67|5892.67|0
1639992810000|2021-12-20 09:33:30|5893.17|5893.17|5893.17|5893.17|5893.17|5893.17|5893.17|5893.17|0
1639992840000|2021-12-20 09:34:00|5896.01|5896.01|5894.59|5894.59|5896.01|5896.01|5894.59|5894.59|0
1639992850000|2021-12-20 09:34:10|5893.88|5893.88|5893.88|5893.88|5893.88|5893.88|5893.88|5893.88|0
1639992870000|2021-12-20 09:34:30|5893.17|5893.17|5893.17|5893.17|5893.17|5893.17|5893.17|5893.17|0
1639992900000|2021-12-20 09:35:00|5893.88|5893.88|5894.59|5894.59|5894.59|5894.59|5893.88|5893.88|0
1639992910000|2021-12-20 09:35:10|5894.7|5894.7|5894.7|5894.7|5894.7|5894.7|5894.7|5894.7|0
1639992960000|2021-12-20 09:36:00|5894.46|5894.46|5894.46|5894.46|5894.46|5894.46|5894.46|5894.46|0
1639992970000|2021-12-20 09:36:10|5894.8|5894.8|5894.8|5894.8|5894.8|5894.8|5894.8|5894.8|0
1639992990000|2021-12-20 09:36:30|5894.09|5894.09|5894.34|5894.34|5894.34|5894.34|5894.09|5894.09|0
1639993010000|2021-12-20 09:36:50|5894.68|5894.68|5895.01|5895.01|5895.01|5895.01|5894.68|5894.68|0
1639993040000|2021-12-20 09:37:20|5895.5|5895.5|5895.5|5895.5|5895.5|5895.5|5895.26|5895.26|0
1639993080000|2021-12-20 09:38:00|5896.21|5896.21|5896.21|5896.21|5896.21|5896.21|5896.21|5896.21|0
1639993100000|2021-12-20 09:38:20|5896.93|5896.93|5896.93|5896.93|5896.93|5896.93|5896.93|5896.93|0
1639993110000|2021-12-20 09:38:30|5898.35|5898.35|5898.62|5898.62|5898.62|5898.62|5898.35|5898.35|0
1639993130000|2021-12-20 09:38:50|5898.5|5898.5|5898.5|5898.5|5898.5|5898.5|5898.5|5898.5|0
1639993200000|2021-12-20 09:40:00|5899|5899|5899.91|5899.91|5899.91|5899.91|5899|5899|0
1639993230000|2021-12-20 09:40:30|5900.62|5900.62|5900.62|5900.62|5900.62|5900.62|5900.62|5900.62|0
1639993240000|2021-12-20 09:40:40|5899.91|5899.91|5900.03|5900.03|5900.03|5900.03|5899.91|5899.91|0
1639993260000|2021-12-20 09:41:00|5900.74|5900.74|5900.74|5900.74|5900.74|5900.74|5900.74|5900.74|0
1639993280000|2021-12-20 09:41:20|5901.09|5901.09|5901.2|5901.2|5901.2|5901.2|5901.09|5901.09|0
1639993310000|2021-12-20 09:41:50|5899.07|5899.07|5899.07|5899.07|5899.07|5899.07|5899.07|5899.07|0
1639993330000|2021-12-20 09:42:10|5897.65|5897.65|5897.65|5897.65|5897.65|5897.65|5897.65|5897.65|0
1639993360000|2021-12-20 09:42:40|5897.76|5897.76|5897.76|5897.76|5897.76|5897.76|5897.76|5897.76|0
1639993370000|2021-12-20 09:42:50|5899.18|5899.18|5899.18|5899.18|5899.18|5899.18|5899.18|5899.18|0
1639993420000|2021-12-20 09:43:40|5899.9|5899.9|5900.13|5900.13|5900.13|5900.13|5899.9|5899.9|0
1639993430000|2021-12-20 09:43:50|5900.84|5900.84|5900.84|5900.84|5900.84|5900.84|5900.84|5900.84|0
1639993440000|2021-12-20 09:44:00|5901.07|5901.07|5901.07|5901.07|5901.07|5901.07|5901.07|5901.07|0
1639993450000|2021-12-20 09:44:10|5900.36|5900.36|5900.71|5900.71|5900.71|5900.71|5900.36|5900.36|0
1639993460000|2021-12-20 09:44:20|5900.59|5900.59|5900.71|5900.71|5900.71|5900.71|5900.59|5900.59|0
1639993470000|2021-12-20 09:44:30|5901.42|5901.42|5901.42|5901.42|5901.42|5901.42|5901.42|5901.42|0
1639993500000|2021-12-20 09:45:00|5900.71|5900.71|5900.71|5900.71|5900.71|5900.71|5900.71|5900.71|0
1639993520000|2021-12-20 09:45:20|5899.99|5899.99|5899.99|5899.99|5899.99|5899.99|5899.99|5899.99|0
1639993530000|2021-12-20 09:45:30|5899.28|5899.28|5899.28|5899.28|5899.28|5899.28|5899.28|5899.28|0
1639993540000|2021-12-20 09:45:40|5898.57|5898.57|5897.86|5897.86|5898.57|5898.57|5897.86|5897.86|0
1639993550000|2021-12-20 09:45:50|5897.15|5897.15|5897.15|5897.15|5897.15|5897.15|5897.15|5897.15|0
1639993560000|2021-12-20 09:46:00|5897.03|5897.03|5897.15|5897.15|5897.15|5897.15|5897.03|5897.03|0
1639993580000|2021-12-20 09:46:20|5897.86|5897.86|5900.24|5900.24|5900.95|5900.95|5897.86|5897.86|0
1639993600000|2021-12-20 09:46:40|5900.47|5900.47|5900.36|5900.36|5900.47|5900.47|5900.36|5900.36|0
1639993640000|2021-12-20 09:47:20|5900.63|5900.63|5900.63|5900.63|5900.63|5900.63|5900.63|5900.63|0
1639993650000|2021-12-20 09:47:30|5901.2|5901.2|5900.97|5900.97|5901.2|5901.2|5900.86|5900.86|0
1639993690000|2021-12-20 09:48:10|5901.68|5901.68|5903.11|5903.11|5903.11|5903.11|5901.68|5901.68|0
1639993700000|2021-12-20 09:48:20|5901.68|5901.68|5901.68|5901.68|5901.68|5901.68|5901.68|5901.68|0
1639993720000|2021-12-20 09:48:40|5900.26|5900.26|5900.26|5900.26|5900.26|5900.26|5900.26|5900.26|0
1639993730000|2021-12-20 09:48:50|5900.97|5900.97|5901.22|5901.22|5901.22|5901.22|5900.97|5900.97|0
1639993750000|2021-12-20 09:49:10|5903.13|5903.13|5904.61|5904.61|5904.61|5904.61|5903.13|5903.13|0
1639993760000|2021-12-20 09:49:20|5905.19|5905.19|5906.57|5906.57|5906.57|5906.57|5905.19|5905.19|0
1639993790000|2021-12-20 09:49:50|5909.41|5909.41|5909.41|5909.41|5909.41|5909.41|5909.41|5909.41|0
1639993820000|2021-12-20 09:50:20|5909.76|5909.76|5908.34|5908.34|5909.76|5909.76|5908.34|5908.34|0
1639993840000|2021-12-20 09:50:40|5907.63|5907.63|5907.03|5907.03|5908.46|5908.46|5907.03|5907.03|0
1639993860000|2021-12-20 09:51:00|5907.37|5907.37|5907.37|5907.37|5907.37|5907.37|5907.37|5907.37|0
1639993870000|2021-12-20 09:51:10|5906.66|5906.66|5906.66|5906.66|5906.66|5906.66|5906.66|5906.66|0
1639993920000|2021-12-20 09:52:00|5906.54|5906.54|5906.66|5906.66|5906.66|5906.66|5906.54|5906.54|0
1639993950000|2021-12-20 09:52:30|5908.08|5908.08|5908.08|5908.08|5908.08|5908.08|5908.08|5908.08|0
1639993960000|2021-12-20 09:52:40|5907.83|5907.83|5908.54|5908.54|5909.26|5909.26|5907.83|5907.83|0
1639993980000|2021-12-20 09:53:00|5908.3|5908.3|5908.3|5908.3|5908.3|5908.3|5908.3|5908.3|0
1639994010000|2021-12-20 09:53:30|5908.18|5908.18|5908.18|5908.18|5908.18|5908.18|5908.18|5908.18|0
1639994040000|2021-12-20 09:54:00|5908.3|5908.3|5908.3|5908.3|5908.3|5908.3|5908.3|5908.3|0
1639994120000|2021-12-20 09:55:20|5909.01|5909.01|5909.01|5909.01|5909.01|5909.01|5909.01|5909.01|0
1639994160000|2021-12-20 09:56:00|5908.78|5908.78|5908.78|5908.78|5908.78|5908.78|5908.78|5908.78|0
1639994180000|2021-12-20 09:56:20|5909.49|5909.49|5911.74|5911.74|5911.74|5911.74|5908.78|5908.78|0
1639994190000|2021-12-20 09:56:30|5911.51|5911.51|5911.51|5911.51|5911.51|5911.51|5911.51|5911.51|0
1639994220000|2021-12-20 09:57:00|5910.8|5910.8|5910.8|5910.8|5910.8|5910.8|5910.8|5910.8|0
1639994240000|2021-12-20 09:57:20|5910.55|5910.55|5910.55|5910.55|5910.55|5910.55|5910.55|5910.55|0
1639994250000|2021-12-20 09:57:30|5908.79|5908.79|5908.79|5908.79|5908.79|5908.79|5908.79|5908.79|0
1639994270000|2021-12-20 09:57:50|5909.5|5909.5|5909.5|5909.5|5909.5|5909.5|5909.5|5909.5|0
1639994310000|2021-12-20 09:58:30|5909.85|5909.85|5910.08|5910.08|5910.08|5910.08|5909.85|5909.85|0
1639994380000|2021-12-20 09:59:40|5909.37|5909.37|5909.37|5909.37|5909.37|5909.37|5909.37|5909.37|0
1639994400000|2021-12-20 10:00:00|5910.08|5910.08|5910.57|5910.57|5910.57|5910.57|5910.08|5910.08|0
1639994410000|2021-12-20 10:00:10|5910.69|5910.69|5911.74|5911.74|5911.74|5911.74|5910.69|5910.69|0
1639994420000|2021-12-20 10:00:20|5912.01|5912.01|5912.01|5912.01|5912.01|5912.01|5912.01|5912.01|0
1639994460000|2021-12-20 10:01:00|5911.67|5911.67|5912.7|5912.7|5912.7|5912.7|5911.67|5911.67|0
1639994470000|2021-12-20 10:01:10|5912.82|5912.82|5912.82|5912.82|5912.82|5912.82|5912.82|5912.82|0
1639994480000|2021-12-20 10:01:20|5912.7|5912.7|5912.82|5912.82|5912.82|5912.82|5912.7|5912.7|0
1639994520000|2021-12-20 10:02:00|5912.11|5912.11|5912.11|5912.11|5912.11|5912.11|5912.11|5912.11|0
1639994530000|2021-12-20 10:02:10|5913.53|5913.53|5913.53|5913.53|5913.53|5913.53|5913.53|5913.53|0
1639994550000|2021-12-20 10:02:30|5913.8|5913.8|5913.8|5913.8|5913.8|5913.8|5913.8|5913.8|0
1639994560000|2021-12-20 10:02:40|5914.51|5914.51|5915|5915|5915|5915|5914.42|5914.42|0
1639994610000|2021-12-20 10:03:30|5915.33|5915.33|5915.33|5915.33|5915.33|5915.33|5915.33|5915.33|0
1639994640000|2021-12-20 10:04:00|5915.22|5915.22|5915.22|5915.22|5915.22|5915.22|5915.22|5915.22|0
1639994650000|2021-12-20 10:04:10|5918.31|5918.31|5920.27|5920.27|5920.27|5920.27|5918.31|5918.31|0
1639994670000|2021-12-20 10:04:30|5920.52|5920.52|5921.19|5921.19|5921.19|5921.19|5920.52|5920.52|0
1639994690000|2021-12-20 10:04:50|5921.42|5921.42|5921.54|5921.54|5921.54|5921.54|5921.42|5921.42|0
1639994700000|2021-12-20 10:05:00|5922.96|5922.96|5922.96|5922.96|5922.96|5922.96|5922.96|5922.96|0
1639994750000|2021-12-20 10:05:50|5923.72|5923.72|5923.49|5923.49|5923.72|5923.72|5923.49|5923.49|0
1639994760000|2021-12-20 10:06:00|5924.23|5924.23|5924.83|5924.83|5924.94|5924.94|5924.23|5924.23|0
1639994770000|2021-12-20 10:06:10|5925.1|5925.1|5925.81|5925.81|5925.81|5925.81|5925.1|5925.1|0
1639994790000|2021-12-20 10:06:30|5925.1|5925.1|5924.98|5924.98|5925.81|5925.81|5924.98|5924.98|0
1639994810000|2021-12-20 10:06:50|5925.32|5925.32|5925.32|5925.32|5925.32|5925.32|5925.32|5925.32|0
1639994840000|2021-12-20 10:07:20|5925.43|5925.43|5925.43|5925.43|5925.43|5925.43|5925.43|5925.43|0
1639994880000|2021-12-20 10:08:00|5926.97|5926.97|5926.97|5926.97|5926.97|5926.97|5926.97|5926.97|0
1639994890000|2021-12-20 10:08:10|5926.85|5926.85|5927.5|5927.5|5927.5|5927.5|5926.74|5926.74|0
1639994900000|2021-12-20 10:08:20|5927.62|5927.62|5927.62|5927.62|5927.62|5927.62|5927.62|5927.62|0
1639994920000|2021-12-20 10:08:40|5925.48|5925.48|5924.06|5924.06|5925.48|5925.48|5924.06|5924.06|0
1639994930000|2021-12-20 10:08:50|5923.81|5923.81|5923.7|5923.7|5923.81|5923.81|5923.7|5923.7|0
1639994940000|2021-12-20 10:09:00|5923.45|5923.45|5923.45|5923.45|5923.45|5923.45|5923.45|5923.45|0
1639994950000|2021-12-20 10:09:10|5922.03|5922.03|5921.28|5921.28|5922.26|5922.26|5921.28|5921.28|0
1639994980000|2021-12-20 10:09:40|5921.01|5921.01|5921.01|5921.01|5921.01|5921.01|5921.01|5921.01|0
1639994990000|2021-12-20 10:09:50|5920.78|5920.78|5920.78|5920.78|5920.78|5920.78|5920.78|5920.78|0
1639995000000|2021-12-20 10:10:00|5921.32|5921.32|5921.32|5921.32|5921.32|5921.32|5921.32|5921.32|0
1639995020000|2021-12-20 10:10:20|5921.65|5921.65|5921.65|5921.65|5921.65|5921.65|5921.65|5921.65|0
1639995030000|2021-12-20 10:10:30|5923.08|5923.08|5923.79|5923.79|5923.79|5923.79|5923.08|5923.08|0
1639995070000|2021-12-20 10:11:10|5924.12|5924.12|5924.12|5924.12|5924.12|5924.12|5924.12|5924.12|0
1639995080000|2021-12-20 10:11:20|5923.41|5923.41|5923.41|5923.41|5923.41|5923.41|5923.41|5923.41|0
1639995090000|2021-12-20 10:11:30|5924.83|5924.83|5924.83|5924.83|5924.83|5924.83|5924.83|5924.83|0
1639995130000|2021-12-20 10:12:10|5924.12|5924.12|5924.95|5924.95|5924.95|5924.95|5924.12|5924.12|0
1639995150000|2021-12-20 10:12:30|5924.24|5924.24|5924.24|5924.24|5924.24|5924.24|5924.24|5924.24|0
1639995160000|2021-12-20 10:12:40|5925.66|5925.66|5925.29|5925.29|5925.66|5925.66|5924.95|5924.95|0
1639995170000|2021-12-20 10:12:50|5925.78|5925.78|5928.16|5928.16|5928.16|5928.16|5925.78|5925.78|0
1639995180000|2021-12-20 10:13:00|5928.4|5928.4|5928.4|5928.4|5928.4|5928.4|5928.4|5928.4|0
1639995200000|2021-12-20 10:13:20|5929.83|5929.83|5929.83|5929.83|5929.83|5929.83|5929.83|5929.83|0
1639995210000|2021-12-20 10:13:30|5929.12|5929.12|5929.12|5929.12|5929.12|5929.12|5929.12|5929.12|0
1639995250000|2021-12-20 10:14:10|5929.79|5929.79|5929.79|5929.79|5929.79|5929.79|5929.79|5929.79|0
1639995260000|2021-12-20 10:14:20|5930.5|5930.5|5930.5|5930.5|5930.5|5930.5|5929.79|5929.79|0
1639995290000|2021-12-20 10:14:50|5929.79|5929.79|5929.79|5929.79|5929.79|5929.79|5929.79|5929.79|0
1639995300000|2021-12-20 10:15:00|5929.9|5929.9|5929.79|5929.79|5929.9|5929.9|5929.79|5929.79|0
1639995310000|2021-12-20 10:15:10|5929.08|5929.08|5929.08|5929.08|5929.08|5929.08|5929.08|5929.08|0
1639995320000|2021-12-20 10:15:20|5928.96|5928.96|5928.13|5928.13|5928.96|5928.96|5928.13|5928.13|0
1639995340000|2021-12-20 10:15:40|5928.38|5928.38|5928.38|5928.38|5928.38|5928.38|5928.38|5928.38|0
1639995380000|2021-12-20 10:16:20|5926.96|5926.96|5926.71|5926.71|5926.96|5926.96|5926.71|5926.71|0
1639995410000|2021-12-20 10:16:50|5926.83|5926.83|5926.83|5926.83|5926.83|5926.83|5926.83|5926.83|0
1639995420000|2021-12-20 10:17:00|5926.11|5926.11|5924.4|5924.4|5926.11|5926.11|5924.15|5924.15|0
1639995430000|2021-12-20 10:17:10|5922.97|5922.97|5922.97|5922.97|5922.97|5922.97|5922.97|5922.97|0
1639995440000|2021-12-20 10:17:20|5921.55|5921.55|5922.97|5922.97|5922.97|5922.97|5921.55|5921.55|0
1639995460000|2021-12-20 10:17:40|5925.11|5925.11|5924.59|5924.59|5925.11|5925.11|5924.59|5924.59|0
1639995480000|2021-12-20 10:18:00|5923.59|5923.59|5923.24|5923.24|5923.59|5923.59|5923.24|5923.24|0
1639995490000|2021-12-20 10:18:10|5923.47|5923.47|5922.05|5922.05|5923.47|5923.47|5921.34|5921.34|0
1639995500000|2021-12-20 10:18:20|5922.28|5922.28|5922.28|5922.28|5922.28|5922.28|5922.28|5922.28|0
1639995540000|2021-12-20 10:19:00|5922.03|5922.03|5921.8|5921.8|5922.03|5922.03|5921.8|5921.8|0
1639995560000|2021-12-20 10:19:20|5921.09|5921.09|5921.8|5921.8|5921.8|5921.8|5921.09|5921.09|0
1639995590000|2021-12-20 10:19:50|5922.03|5922.03|5922.03|5922.03|5922.03|5922.03|5922.03|5922.03|0
1639995600000|2021-12-20 10:20:00|5921.54|5921.54|5921.54|5921.54|5921.54|5921.54|5921.54|5921.54|0
1639995620000|2021-12-20 10:20:20|5919.41|5919.41|5919.17|5919.17|5919.41|5919.41|5919.17|5919.17|0
1639995630000|2021-12-20 10:20:30|5919.29|5919.29|5919.29|5919.29|5919.29|5919.29|5919.29|5919.29|0
1639995640000|2021-12-20 10:20:40|5920.71|5920.71|5920.71|5920.71|5920.71|5920.71|5920.71|5920.71|0
1639995650000|2021-12-20 10:20:50|5921.42|5921.42|5922.13|5922.13|5922.13|5922.13|5921.42|5921.42|0
1639995660000|2021-12-20 10:21:00|5920.71|5920.71|5920.71|5920.71|5920.71|5920.71|5920.71|5920.71|0
1639995680000|2021-12-20 10:21:20|5920.83|5920.83|5920.83|5920.83|5920.83|5920.83|5920.83|5920.83|0
1639995690000|2021-12-20 10:21:30|5922.25|5922.25|5922.25|5922.25|5922.25|5922.25|5922.25|5922.25|0
1639995700000|2021-12-20 10:21:40|5923.67|5923.67|5923.67|5923.67|5923.67|5923.67|5923.67|5923.67|0
1639995720000|2021-12-20 10:22:00|5923.79|5923.79|5923.79|5923.79|5923.79|5923.79|5923.79|5923.79|0
1639995730000|2021-12-20 10:22:10|5925.21|5925.21|5925.21|5925.21|5925.21|5925.21|5925.21|5925.21|0
1639995750000|2021-12-20 10:22:30|5924.98|5924.98|5924.27|5924.27|5924.98|5924.98|5924.27|5924.27|0
1639995770000|2021-12-20 10:22:50|5923.78|5923.78|5923.78|5923.78|5923.78|5923.78|5923.78|5923.78|0
1639995800000|2021-12-20 10:23:20|5923.51|5923.51|5923.62|5923.62|5923.62|5923.62|5923.51|5923.51|0
1639995820000|2021-12-20 10:23:40|5923.29|5923.29|5923.29|5923.29|5923.29|5923.29|5923.29|5923.29|0
1639995830000|2021-12-20 10:23:50|5922.58|5922.58|5922.1|5922.1|5922.58|5922.58|5921.86|5921.86|0
1639995850000|2021-12-20 10:24:10|5921.85|5921.85|5921.85|5921.85|5921.85|5921.85|5921.85|5921.85|0
1639995870000|2021-12-20 10:24:30|5921.6|5921.6|5921.83|5921.83|5921.83|5921.83|5921.6|5921.6|0
1639995880000|2021-12-20 10:24:40|5921.12|5921.12|5921.79|5921.79|5921.79|5921.79|5921.09|5921.09|0
1639995890000|2021-12-20 10:24:50|5922.51|5922.51|5922.39|5922.39|5922.51|5922.51|5922.39|5922.39|0
1639995920000|2021-12-20 10:25:20|5922.51|5922.51|5922.62|5922.62|5922.62|5922.62|5922.51|5922.51|0
1639996040000|2021-12-20 10:27:20|5922.51|5922.51|5922.51|5922.51|5922.51|5922.51|5922.51|5922.51|0
1639996050000|2021-12-20 10:27:30|5922.27|5922.27|5922.27|5922.27|5922.27|5922.27|5922.27|5922.27|0
1639996060000|2021-12-20 10:27:40|5922.54|5922.54|5922.54|5922.54|5922.54|5922.54|5922.54|5922.54|0
1639996070000|2021-12-20 10:27:50|5922.79|5922.79|5922.54|5922.54|5922.79|5922.79|5922.54|5922.54|0
1639996120000|2021-12-20 10:28:40|5922.79|5922.79|5923.63|5923.63|5925.05|5925.05|5922.79|5922.79|0
1639996140000|2021-12-20 10:29:00|5922.91|5922.91|5922.2|5922.2|5922.91|5922.91|5922.2|5922.2|0
1639996160000|2021-12-20 10:29:20|5920.78|5920.78|5920.78|5920.78|5920.78|5920.78|5920.78|5920.78|0
1639996170000|2021-12-20 10:29:30|5920.53|5920.53|5920.53|5920.53|5920.53|5920.53|5920.53|5920.53|0
1639996180000|2021-12-20 10:29:40|5921.25|5921.25|5921.25|5921.25|5921.25|5921.25|5921.25|5921.25|0
1639996190000|2021-12-20 10:29:50|5921|5921|5920.88|5920.88|5921|5921|5920.88|5920.88|0
1639996200000|2021-12-20 10:30:00|5921.13|5921.13|5921.13|5921.13|5921.84|5921.84|5921.13|5921.13|0
1639996220000|2021-12-20 10:30:20|5921.84|5921.84|5921.25|5921.25|5921.84|5921.84|5921.13|5921.13|0
1639996240000|2021-12-20 10:30:40|5920.53|5920.53|5919.82|5919.82|5920.53|5920.53|5919.82|5919.82|0
1639996250000|2021-12-20 10:30:50|5918.4|5918.4|5918.4|5918.4|5918.4|5918.4|5918.4|5918.4|0
1639996260000|2021-12-20 10:31:00|5918.65|5918.65|5918.89|5918.89|5918.89|5918.89|5918.65|5918.65|0
1639996270000|2021-12-20 10:31:10|5918.78|5918.78|5919.02|5919.02|5919.02|5919.02|5918.78|5918.78|0
1639996280000|2021-12-20 10:31:20|5918.31|5918.31|5919.73|5919.73|5919.73|5919.73|5918.31|5918.31|0
1639996300000|2021-12-20 10:31:40|5919.49|5919.49|5919.49|5919.49|5919.49|5919.49|5919.49|5919.49|0
1639996310000|2021-12-20 10:31:50|5919.6|5919.6|5919.49|5919.49|5919.6|5919.6|5919.37|5919.37|0
1639996320000|2021-12-20 10:32:00|5919.24|5919.24|5919.46|5919.46|5919.46|5919.46|5918.75|5918.75|0
1639996330000|2021-12-20 10:32:10|5920.17|5920.17|5920.17|5920.17|5920.17|5920.17|5920.17|5920.17|0
1639996350000|2021-12-20 10:32:30|5919.46|5919.46|5919.46|5919.46|5919.46|5919.46|5919.46|5919.46|0
1639996360000|2021-12-20 10:32:40|5918.79|5918.79|5918.79|5918.79|5918.79|5918.79|5918.79|5918.79|0
1639996390000|2021-12-20 10:33:10|5918.52|5918.52|5918.52|5918.52|5918.52|5918.52|5918.52|5918.52|0
1639996440000|2021-12-20 10:34:00|5918.86|5918.86|5918.86|5918.86|5918.86|5918.86|5918.86|5918.86|0
1639996500000|2021-12-20 10:35:00|5920.99|5920.99|5920.99|5920.99|5920.99|5920.99|5920.99|5920.99|0
1639996510000|2021-12-20 10:35:10|5921.24|5921.24|5921.82|5921.82|5921.82|5921.82|5921.24|5921.24|0
1639996520000|2021-12-20 10:35:20|5922.09|5922.09|5921.38|5921.38|5922.09|5922.09|5921.38|5921.38|0
1639996540000|2021-12-20 10:35:40|5922.8|5922.8|5924.93|5924.93|5924.93|5924.93|5922.8|5922.8|0
1639996560000|2021-12-20 10:36:00|5925.16|5925.16|5925.51|5925.51|5925.51|5925.51|5925.16|5925.16|0
1639996570000|2021-12-20 10:36:10|5924.8|5924.8|5924.8|5924.8|5924.8|5924.8|5924.8|5924.8|0
1639996580000|2021-12-20 10:36:20|5924.68|5924.68|5924.92|5924.92|5924.92|5924.92|5924.68|5924.68|0
1639996590000|2021-12-20 10:36:30|5925.25|5925.25|5925.25|5925.25|5925.25|5925.25|5925.25|5925.25|0
1639996600000|2021-12-20 10:36:40|5925.96|5925.96|5925.96|5925.96|5925.96|5925.96|5925.96|5925.96|0
1639996620000|2021-12-20 10:37:00|5924.54|5924.54|5924.54|5924.54|5924.54|5924.54|5924.54|5924.54|0
1639996630000|2021-12-20 10:37:10|5924.19|5924.19|5924.04|5924.04|5924.31|5924.31|5924.04|5924.04|0
1639996670000|2021-12-20 10:37:50|5923.33|5923.33|5923.33|5923.33|5923.33|5923.33|5923.33|5923.33|0
1639996700000|2021-12-20 10:38:20|5924.04|5924.04|5924.04|5924.04|5924.04|5924.04|5924.04|5924.04|0
1639996740000|2021-12-20 10:39:00|5924.75|5924.75|5924.75|5924.75|5924.75|5924.75|5924.75|5924.75|0
1639996750000|2021-12-20 10:39:10|5925.09|5925.09|5925.09|5925.09|5925.09|5925.09|5925.09|5925.09|0
1639996820000|2021-12-20 10:40:20|5924.38|5924.38|5924.38|5924.38|5924.38|5924.38|5924.38|5924.38|0
1639996860000|2021-12-20 10:41:00|5924.64|5924.64|5924.64|5924.64|5924.64|5924.64|5924.64|5924.64|0
1639996870000|2021-12-20 10:41:10|5923.93|5923.93|5922.24|5922.24|5923.93|5923.93|5921.53|5921.53|0
1639996880000|2021-12-20 10:41:20|5922.49|5922.49|5923.2|5923.2|5923.2|5923.2|5922.49|5922.49|0
1639996900000|2021-12-20 10:41:40|5924.62|5924.62|5924.35|5924.35|5924.62|5924.62|5924.35|5924.35|0
1639996910000|2021-12-20 10:41:50|5924.58|5924.58|5924.58|5924.58|5924.58|5924.58|5924.58|5924.58|0
1639996920000|2021-12-20 10:42:00|5924.82|5924.82|5924.82|5924.82|5924.82|5924.82|5924.82|5924.82|0
1639996930000|2021-12-20 10:42:10|5924.93|5924.93|5924.93|5924.93|5924.93|5924.93|5924.93|5924.93|0
1639996940000|2021-12-20 10:42:20|5925.2|5925.2|5925.32|5925.32|5925.32|5925.32|5925.2|5925.2|0
1639996970000|2021-12-20 10:42:50|5926.03|5926.03|5926.03|5926.03|5926.03|5926.03|5926.03|5926.03|0
1639996980000|2021-12-20 10:43:00|5926.27|5926.27|5926.27|5926.27|5926.27|5926.27|5926.27|5926.27|0
1639997030000|2021-12-20 10:43:50|5925.56|5925.56|5925.56|5925.56|5925.56|5925.56|5925.56|5925.56|0
1639997100000|2021-12-20 10:45:00|5925.32|5925.32|5925.32|5925.32|5925.32|5925.32|5925.32|5925.32|0
1639997110000|2021-12-20 10:45:10|5925.2|5925.2|5925.2|5925.2|5925.2|5925.2|5925.2|5925.2|0
1639997140000|2021-12-20 10:45:40|5924.49|5924.49|5924.49|5924.49|5924.49|5924.49|5924.49|5924.49|0
1639997160000|2021-12-20 10:46:00|5924.24|5924.24|5924.24|5924.24|5924.24|5924.24|5924.24|5924.24|0
1639997170000|2021-12-20 10:46:10|5923.53|5923.53|5923.53|5923.53|5923.53|5923.53|5923.53|5923.53|0
1639997180000|2021-12-20 10:46:20|5924.02|5924.02|5924.02|5924.02|5924.02|5924.02|5924.02|5924.02|0
1639997200000|2021-12-20 10:46:40|5923.79|5923.79|5925.93|5925.93|5926.16|5926.16|5923.79|5923.79|0
1639997210000|2021-12-20 10:46:50|5926.17|5926.17|5926.67|5926.67|5926.67|5926.67|5926.17|5926.17|0
1639997220000|2021-12-20 10:47:00|5926.42|5926.42|5926.42|5926.42|5926.42|5926.42|5926.42|5926.42|0
1639997240000|2021-12-20 10:47:20|5925.71|5925.71|5925.71|5925.71|5925.71|5925.71|5925.71|5925.71|0
1639997250000|2021-12-20 10:47:30|5926.42|5926.42|5926.42|5926.42|5926.42|5926.42|5926.42|5926.42|0
1639997260000|2021-12-20 10:47:40|5926.54|5926.54|5926.77|5926.77|5926.77|5926.77|5926.54|5926.54|0
1639997280000|2021-12-20 10:48:00|5926.06|5926.06|5926.17|5926.17|5926.17|5926.17|5926.06|5926.06|0
1639997300000|2021-12-20 10:48:20|5926.29|5926.29|5926.4|5926.4|5926.4|5926.4|5926.29|5926.29|0
1639997310000|2021-12-20 10:48:30|5926.29|5926.29|5926.29|5926.29|5926.29|5926.29|5926.29|5926.29|0
1639997340000|2021-12-20 10:49:00|5927.71|5927.71|5927.71|5927.71|5927.71|5927.71|5927.71|5927.71|0
1639997360000|2021-12-20 10:49:20|5928.42|5928.42|5929.84|5929.84|5929.84|5929.84|5928.42|5928.42|0
1639997380000|2021-12-20 10:49:40|5929.73|5929.73|5929.73|5929.73|5929.73|5929.73|5929.73|5929.73|0
1639997400000|2021-12-20 10:50:00|5929.84|5929.84|5930.79|5930.79|5930.79|5930.79|5929.84|5929.84|0
1639997410000|2021-12-20 10:50:10|5930.54|5930.54|5931.96|5931.96|5931.96|5931.96|5930.54|5930.54|0
1639997420000|2021-12-20 10:50:20|5931.51|5931.51|5930.09|5930.09|5931.51|5931.51|5930.09|5930.09|0
1639997460000|2021-12-20 10:51:00|5929.6|5929.6|5928.78|5928.78|5929.6|5929.6|5928.78|5928.78|0
1639997470000|2021-12-20 10:51:10|5929.03|5929.03|5929.03|5929.03|5929.03|5929.03|5929.03|5929.03|0
1639997480000|2021-12-20 10:51:20|5929.26|5929.26|5929.26|5929.26|5929.26|5929.26|5929.26|5929.26|0
1639997490000|2021-12-20 10:51:30|5929.03|5929.03|5929.03|5929.03|5929.03|5929.03|5929.03|5929.03|0
1639997500000|2021-12-20 10:51:40|5928.8|5928.8|5929.63|5929.63|5929.63|5929.63|5928.8|5928.8|0
1639997560000|2021-12-20 10:52:40|5929.16|5929.16|5929.28|5929.28|5929.28|5929.28|5929.16|5929.16|0
1639997690000|2021-12-20 10:54:50|5929.51|5929.51|5929.51|5929.51|5929.51|5929.51|5929.51|5929.51|0
1639997700000|2021-12-20 10:55:00|5930.18|5930.18|5930.18|5930.18|5930.18|5930.18|5930.18|5930.18|0
1639997710000|2021-12-20 10:55:10|5930.43|5930.43|5930.43|5930.43|5930.43|5930.43|5930.43|5930.43|0
1639997720000|2021-12-20 10:55:20|5931.01|5931.01|5931.72|5931.72|5931.72|5931.72|5931.01|5931.01|0
1639997760000|2021-12-20 10:56:00|5931.95|5931.95|5931.95|5931.95|5931.95|5931.95|5931.95|5931.95|0
1639997800000|2021-12-20 10:56:40|5931.7|5931.7|5931.7|5931.7|5931.7|5931.7|5931.7|5931.7|0
1639997810000|2021-12-20 10:56:50|5930.99|5930.99|5930.28|5930.28|5930.99|5930.99|5930.28|5930.28|0
1639997870000|2021-12-20 10:57:50|5930.16|5930.16|5930.16|5930.16|5930.16|5930.16|5930.16|5930.16|0
1639997890000|2021-12-20 10:58:10|5930.88|5930.88|5933.01|5933.01|5933.01|5933.01|5930.88|5930.88|0
1639997910000|2021-12-20 10:58:30|5933.72|5933.72|5933.72|5933.72|5933.72|5933.72|5933.72|5933.72|0
1639997930000|2021-12-20 10:58:50|5934.06|5934.06|5934.06|5934.06|5934.06|5934.06|5934.06|5934.06|0
1639997940000|2021-12-20 10:59:00|5934.77|5934.77|5934.77|5934.77|5934.77|5934.77|5934.77|5934.77|0
1639997950000|2021-12-20 10:59:10|5934.88|5934.88|5934.88|5934.88|5934.88|5934.88|5934.88|5934.88|0
1639997960000|2021-12-20 10:59:20|5935.13|5935.13|5935.13|5935.13|5935.13|5935.13|5935.13|5935.13|0
1639997970000|2021-12-20 10:59:30|5934.42|5934.42|5935.13|5935.13|5935.13|5935.13|5934.42|5934.42|0
1639997980000|2021-12-20 10:59:40|5935.38|5935.38|5935.13|5935.13|5935.38|5935.38|5935.13|5935.13|0
1639997990000|2021-12-20 10:59:50|5935.62|5935.62|5935.62|5935.62|5935.62|5935.62|5935.62|5935.62|0
1639998010000|2021-12-20 11:00:10|5935.87|5935.87|5935.87|5935.87|5935.87|5935.87|5935.87|5935.87|0
1639998040000|2021-12-20 11:00:40|5935.16|5935.16|5935.16|5935.16|5935.16|5935.16|5935.16|5935.16|0
1639998070000|2021-12-20 11:01:10|5934.45|5934.45|5934.45|5934.45|5934.45|5934.45|5934.45|5934.45|0
1639998090000|2021-12-20 11:01:30|5935.16|5935.16|5935.16|5935.16|5935.16|5935.16|5935.16|5935.16|0
1639998120000|2021-12-20 11:02:00|5935.27|5935.27|5935.27|5935.27|5935.27|5935.27|5935.27|5935.27|0
1639998130000|2021-12-20 11:02:10|5935.16|5935.16|5935.16|5935.16|5935.16|5935.16|5935.16|5935.16|0
1639998180000|2021-12-20 11:03:00|5935.04|5935.04|5935.04|5935.04|5935.04|5935.04|5935.04|5935.04|0
1639998220000|2021-12-20 11:03:40|5934.55|5934.55|5934.55|5934.55|5934.55|5934.55|5934.55|5934.55|0
1639998230000|2021-12-20 11:03:50|5934.21|5934.21|5932.79|5932.79|5934.21|5934.21|5932.79|5932.79|0
1639998240000|2021-12-20 11:04:00|5932.54|5932.54|5933.97|5933.97|5933.97|5933.97|5931.83|5931.83|0
1639998250000|2021-12-20 11:04:10|5933.26|5933.26|5933.26|5933.26|5933.26|5933.26|5933.26|5933.26|0
1639998300000|2021-12-20 11:05:00|5933.5|5933.5|5933.5|5933.5|5933.5|5933.5|5933.5|5933.5|0
1639998320000|2021-12-20 11:05:20|5932.79|5932.79|5933.5|5933.5|5933.5|5933.5|5932.79|5932.79|0
1639998350000|2021-12-20 11:05:50|5933.23|5933.23|5932.52|5932.52|5933.23|5933.23|5932.52|5932.52|0
1639998360000|2021-12-20 11:06:00|5932.41|5932.41|5932.14|5932.14|5932.41|5932.41|5932.14|5932.14|0
1639998450000|2021-12-20 11:07:30|5932.85|5932.85|5932.85|5932.85|5932.85|5932.85|5932.85|5932.85|0
1639998500000|2021-12-20 11:08:20|5931.43|5931.43|5932.14|5932.14|5932.14|5932.14|5931.43|5931.43|0
1639998570000|2021-12-20 11:09:30|5931.8|5931.8|5931.8|5931.8|5931.8|5931.8|5931.8|5931.8|0
1639998620000|2021-12-20 11:10:20|5932.51|5932.51|5932.51|5932.51|5932.51|5932.51|5931.8|5931.8|0
1639998630000|2021-12-20 11:10:30|5932.74|5932.74|5932.74|5932.74|5932.74|5932.74|5932.74|5932.74|0
1639998640000|2021-12-20 11:10:40|5932.03|5932.03|5932.03|5932.03|5932.03|5932.03|5932.03|5932.03|0
1639998650000|2021-12-20 11:10:50|5932.74|5932.74|5932.74|5932.74|5932.74|5932.74|5932.74|5932.74|0
1639998690000|2021-12-20 11:11:30|5933.01|5933.01|5933.01|5933.01|5933.01|5933.01|5933.01|5933.01|0
1639998700000|2021-12-20 11:11:40|5933.13|5933.13|5933.13|5933.13|5933.13|5933.13|5933.13|5933.13|0
1639998740000|2021-12-20 11:12:20|5933.38|5933.38|5933.71|5933.71|5933.71|5933.71|5933.38|5933.38|0
1639998750000|2021-12-20 11:12:30|5934.42|5934.42|5934.42|5934.42|5934.42|5934.42|5934.42|5934.42|0
1639998770000|2021-12-20 11:12:50|5934.54|5934.54|5934.54|5934.54|5934.54|5934.54|5934.54|5934.54|0
1639998800000|2021-12-20 11:13:20|5933.83|5933.83|5933.83|5933.83|5933.83|5933.83|5933.83|5933.83|0
1639998820000|2021-12-20 11:13:40|5933.71|5933.71|5933.71|5933.71|5933.71|5933.71|5933.71|5933.71|0
1639998840000|2021-12-20 11:14:00|5933.46|5933.46|5933.71|5933.71|5933.71|5933.71|5933.46|5933.46|0
1639998900000|2021-12-20 11:15:00|5933|5933|5933|5933|5933|5933|5933|5933|0
1639998940000|2021-12-20 11:15:40|5932.77|5932.77|5932.65|5932.65|5932.77|5932.77|5932.65|5932.65|0
1639998960000|2021-12-20 11:16:00|5932.32|5932.32|5932.32|5932.32|5932.32|5932.32|5932.32|5932.32|0
1639998970000|2021-12-20 11:16:10|5932.66|5932.66|5932.66|5932.66|5932.66|5932.66|5932.66|5932.66|0
1639999000000|2021-12-20 11:16:40|5932.55|5932.55|5932.55|5932.55|5932.55|5932.55|5932.55|5932.55|0
1639999040000|2021-12-20 11:17:20|5932.88|5932.88|5933.04|5933.04|5933.15|5933.15|5932.88|5932.88|0
1639999090000|2021-12-20 11:18:10|5933.75|5933.75|5933.75|5933.75|5933.75|5933.75|5933.75|5933.75|0
1639999130000|2021-12-20 11:18:50|5933.04|5933.04|5933.04|5933.04|5933.04|5933.04|5933.04|5933.04|0
1639999180000|2021-12-20 11:19:40|5934.46|5934.46|5934.46|5934.46|5934.46|5934.46|5934.46|5934.46|0
1639999200000|2021-12-20 11:20:00|5933.75|5933.75|5933.75|5933.75|5933.75|5933.75|5933.75|5933.75|0
1639999230000|2021-12-20 11:20:30|5934.46|5934.46|5934.95|5934.95|5934.95|5934.95|5934.46|5934.46|0
1639999240000|2021-12-20 11:20:40|5934.24|5934.24|5934.24|5934.24|5934.24|5934.24|5934.24|5934.24|0
1639999270000|2021-12-20 11:21:10|5934.95|5934.95|5934.95|5934.95|5934.95|5934.95|5934.95|5934.95|0
1639999280000|2021-12-20 11:21:20|5934.24|5934.24|5934.24|5934.24|5934.24|5934.24|5934.24|5934.24|0
1639999290000|2021-12-20 11:21:30|5934|5934|5933.65|5933.65|5934|5934|5933.53|5933.53|0
1639999320000|2021-12-20 11:22:00|5933.38|5933.38|5933.38|5933.38|5933.38|5933.38|5933.38|5933.38|0
1639999330000|2021-12-20 11:22:10|5934.05|5934.05|5933.71|5933.71|5934.05|5934.05|5933.71|5933.71|0
1639999380000|2021-12-20 11:23:00|5933|5933|5933.71|5933.71|5933.71|5933.71|5933|5933|0
1639999480000|2021-12-20 11:24:40|5933|5933|5933|5933|5933|5933|5933|5933|0
1639999500000|2021-12-20 11:25:00|5933.71|5933.71|5933|5933|5933.71|5933.71|5933|5933|0
1639999510000|2021-12-20 11:25:10|5934.01|5934.01|5934.01|5934.01|5934.01|5934.01|5934.01|5934.01|0
1639999530000|2021-12-20 11:25:30|5933.3|5933.3|5933.3|5933.3|5933.3|5933.3|5933.3|5933.3|0
1639999540000|2021-12-20 11:25:40|5932.59|5932.59|5932.59|5932.59|5932.59|5932.59|5932.59|5932.59|0
1639999570000|2021-12-20 11:26:10|5930.49|5930.49|5930.49|5930.49|5930.49|5930.49|5930.49|5930.49|0
1639999580000|2021-12-20 11:26:20|5930|5930|5930|5930|5930|5930|5930|5930|0
1639999590000|2021-12-20 11:26:30|5929.29|5929.29|5929.29|5929.29|5929.29|5929.29|5929.29|5929.29|0
1639999610000|2021-12-20 11:26:50|5927.87|5927.87|5925.49|5925.49|5927.87|5927.87|5925.49|5925.49|0
1639999660000|2021-12-20 11:27:40|5924.78|5924.78|5926.2|5926.2|5926.2|5926.2|5924.78|5924.78|0
1639999720000|2021-12-20 11:28:40|5925.49|5925.49|5925.49|5925.49|5925.49|5925.49|5925.49|5925.49|0
1639999760000|2021-12-20 11:29:20|5925.72|5925.72|5925.72|5925.72|5925.72|5925.72|5925.72|5925.72|0
1639999780000|2021-12-20 11:29:40|5925.97|5925.97|5925.97|5925.97|5925.97|5925.97|5925.97|5925.97|0
1639999820000|2021-12-20 11:30:20|5926.21|5926.21|5926.21|5926.21|5926.21|5926.21|5926.21|5926.21|0
1639999830000|2021-12-20 11:30:30|5924.79|5924.79|5924.79|5924.79|5924.79|5924.79|5924.79|5924.79|0
1639999860000|2021-12-20 11:31:00|5924.55|5924.55|5924.55|5924.55|5924.55|5924.55|5924.55|5924.55|0
1639999920000|2021-12-20 11:32:00|5924.66|5924.66|5926.68|5926.68|5926.68|5926.68|5924.66|5924.66|0
1639999930000|2021-12-20 11:32:10|5926.1|5926.1|5926.33|5926.33|5926.33|5926.33|5926.1|5926.1|0
1639999950000|2021-12-20 11:32:30|5927.75|5927.75|5927.75|5927.75|5927.75|5927.75|5927.75|5927.75|0
1639999970000|2021-12-20 11:32:50|5927.64|5927.64|5927.64|5927.64|5927.64|5927.64|5927.64|5927.64|0
1639999980000|2021-12-20 11:33:00|5927.39|5927.39|5927.39|5927.39|5927.39|5927.39|5927.39|5927.39|0
1640000010000|2021-12-20 11:33:30|5927.06|5927.06|5926.72|5926.72|5927.06|5927.06|5926.72|5926.72|0
1640000040000|2021-12-20 11:34:00|5926.47|5926.47|5926.72|5926.72|5926.72|5926.72|5926.47|5926.47|0
1640000060000|2021-12-20 11:34:20|5927.43|5927.43|5927.43|5927.43|5927.43|5927.43|5927.43|5927.43|0
1640000070000|2021-12-20 11:34:30|5928.85|5928.85|5928.85|5928.85|5928.85|5928.85|5928.85|5928.85|0
1640000100000|2021-12-20 11:35:00|5930.28|5930.28|5930.28|5930.28|5930.28|5930.28|5930.28|5930.28|0
1640000110000|2021-12-20 11:35:10|5933.83|5933.83|5937.75|5937.75|5937.75|5937.75|5933.83|5933.83|0
1640000120000|2021-12-20 11:35:20|5937.04|5937.04|5935.62|5935.62|5937.04|5937.04|5934.91|5934.91|0
1640000130000|2021-12-20 11:35:30|5933.48|5933.48|5934.2|5934.2|5934.2|5934.2|5933.48|5933.48|0
1640000140000|2021-12-20 11:35:40|5932.06|5932.06|5932.06|5932.06|5932.06|5932.06|5932.06|5932.06|0
1640000160000|2021-12-20 11:36:00|5932.18|5932.18|5932.18|5932.18|5932.18|5932.18|5932.18|5932.18|0
1640000180000|2021-12-20 11:36:20|5932.89|5932.89|5932.18|5932.18|5932.89|5932.89|5932.18|5932.18|0
1640000210000|2021-12-20 11:36:50|5933.6|5933.6|5934.31|5934.31|5934.31|5934.31|5933.6|5933.6|0
1640000280000|2021-12-20 11:38:00|5934.2|5934.2|5934.2|5934.2|5934.2|5934.2|5934.2|5934.2|0
1640000320000|2021-12-20 11:38:40|5934.91|5934.91|5937.52|5937.52|5937.52|5937.52|5934.91|5934.91|0
1640000330000|2021-12-20 11:38:50|5938.23|5938.23|5938.47|5938.47|5938.47|5938.47|5938.23|5938.23|0
1640000340000|2021-12-20 11:39:00|5938.72|5938.72|5940.14|5940.14|5940.14|5940.14|5938.72|5938.72|0
1640000380000|2021-12-20 11:39:40|5938.72|5938.72|5938.72|5938.72|5938.72|5938.72|5938.72|5938.72|0
1640000400000|2021-12-20 11:40:00|5939.43|5939.43|5940.14|5940.14|5940.14|5940.14|5939.43|5939.43|0
1640000440000|2021-12-20 11:40:40|5940.37|5940.37|5940.37|5940.37|5940.37|5940.37|5940.37|5940.37|0
1640000450000|2021-12-20 11:40:50|5940.49|5940.49|5940.49|5940.49|5940.49|5940.49|5940.49|5940.49|0
1640000460000|2021-12-20 11:41:00|5939.78|5939.78|5940.22|5940.22|5940.22|5940.22|5939.78|5939.78|0
1640000470000|2021-12-20 11:41:10|5939.95|5939.95|5939.47|5939.47|5939.95|5939.95|5939.47|5939.47|0
1640000480000|2021-12-20 11:41:20|5940.19|5940.19|5940.19|5940.19|5940.19|5940.19|5940.19|5940.19|0
1640000490000|2021-12-20 11:41:30|5940.9|5940.9|5940.9|5940.9|5940.9|5940.9|5940.9|5940.9|0
1640000550000|2021-12-20 11:42:30|5940.78|5940.78|5940.78|5940.78|5940.78|5940.78|5940.78|5940.78|0
1640000560000|2021-12-20 11:42:40|5940.54|5940.54|5940.54|5940.54|5940.54|5940.54|5940.54|5940.54|0
1640000570000|2021-12-20 11:42:50|5940.27|5940.27|5940.98|5940.98|5940.98|5940.98|5940.27|5940.27|0
1640000590000|2021-12-20 11:43:10|5940.71|5940.71|5940.71|5940.71|5940.71|5940.71|5940.71|5940.71|0
1640000620000|2021-12-20 11:43:40|5940.44|5940.44|5940.44|5940.44|5940.44|5940.44|5940.44|5940.44|0
1640000630000|2021-12-20 11:43:50|5940.19|5940.19|5939.48|5939.48|5940.19|5940.19|5939.48|5939.48|0
1640000720000|2021-12-20 11:45:20|5940.19|5940.19|5940.19|5940.19|5940.19|5940.19|5940.19|5940.19|0
1640000750000|2021-12-20 11:45:50|5939.95|5939.95|5939.95|5939.95|5939.95|5939.95|5939.95|5939.95|0
1640000790000|2021-12-20 11:46:30|5940.28|5940.28|5940.28|5940.28|5940.28|5940.28|5940.28|5940.28|0
1640000820000|2021-12-20 11:47:00|5940.53|5940.53|5940.53|5940.53|5940.53|5940.53|5940.53|5940.53|0
1640000870000|2021-12-20 11:47:50|5940.19|5940.19|5940.19|5940.19|5940.19|5940.19|5940.19|5940.19|0
1640000910000|2021-12-20 11:48:30|5938.06|5938.06|5939.48|5939.48|5939.48|5939.48|5938.06|5938.06|0
1640000960000|2021-12-20 11:49:20|5939.21|5939.21|5939.33|5939.33|5939.33|5939.33|5939.21|5939.21|0
1640000990000|2021-12-20 11:49:50|5939.06|5939.06|5939.17|5939.17|5939.17|5939.17|5939.06|5939.06|0
1640001010000|2021-12-20 11:50:10|5939.44|5939.44|5940.16|5940.16|5940.16|5940.16|5939.44|5939.44|0
1640001020000|2021-12-20 11:50:20|5939.89|5939.89|5939.89|5939.89|5939.89|5939.89|5939.89|5939.89|0
1640001030000|2021-12-20 11:50:30|5940.16|5940.16|5940.16|5940.16|5940.16|5940.16|5940.16|5940.16|0
1640001040000|2021-12-20 11:50:40|5940.04|5940.04|5940.04|5940.04|5940.04|5940.04|5940.04|5940.04|0
1640001060000|2021-12-20 11:51:00|5939.77|5939.77|5939.77|5939.77|5939.77|5939.77|5939.77|5939.77|0
1640001080000|2021-12-20 11:51:20|5939.89|5939.89|5939.89|5939.89|5939.89|5939.89|5939.89|5939.89|0
1640001230000|2021-12-20 11:53:50|5939.17|5939.17|5939.17|5939.17|5939.17|5939.17|5939.17|5939.17|0
1640001250000|2021-12-20 11:54:10|5939.44|5939.44|5941.11|5941.11|5941.11|5941.11|5939.44|5939.44|0
1640001270000|2021-12-20 11:54:30|5941.34|5941.34|5941.34|5941.34|5941.34|5941.34|5941.34|5941.34|0
1640001310000|2021-12-20 11:55:10|5940.63|5940.63|5939.21|5939.21|5940.63|5940.63|5939.21|5939.21|0
1640001320000|2021-12-20 11:55:20|5938.72|5938.72|5938.72|5938.72|5938.72|5938.72|5938.72|5938.72|0
1640001340000|2021-12-20 11:55:40|5935.87|5935.87|5935.87|5935.87|5935.87|5935.87|5935.87|5935.87|0
1640001370000|2021-12-20 11:56:10|5936.58|5936.58|5937.29|5937.29|5937.29|5937.29|5936.58|5936.58|0
1640001420000|2021-12-20 11:57:00|5938.01|5938.01|5939.3|5939.3|5939.3|5939.3|5938.01|5938.01|0
1640001470000|2021-12-20 11:57:50|5939.53|5939.53|5939.53|5939.53|5939.53|5939.53|5939.53|5939.53|0
1640001490000|2021-12-20 11:58:10|5938.82|5938.82|5938.82|5938.82|5938.82|5938.82|5938.82|5938.82|0
1640001510000|2021-12-20 11:58:30|5938.48|5938.48|5938.24|5938.24|5938.48|5938.48|5938.24|5938.24|0
1640001540000|2021-12-20 11:59:00|5938.35|5938.35|5938.47|5938.47|5938.47|5938.47|5938.35|5938.35|0
1640001550000|2021-12-20 11:59:10|5938.58|5938.58|5938.58|5938.58|5938.58|5938.58|5938.58|5938.58|0
1640001590000|2021-12-20 11:59:50|5938.82|5938.82|5938.82|5938.82|5938.82|5938.82|5938.82|5938.82|0
1640001600000|2021-12-20 12:00:00|5938.1|5938.1|5937.99|5937.99|5938.26|5938.26|5937.99|5937.99|0
1640001610000|2021-12-20 12:00:10|5939.41|5939.41|5940.37|5940.37|5940.37|5940.37|5939.41|5939.41|0
1640001670000|2021-12-20 12:01:10|5943.21|5943.21|5943.21|5943.21|5943.21|5943.21|5943.21|5943.21|0
1640001710000|2021-12-20 12:01:50|5943.8|5943.8|5943.8|5943.8|5943.8|5943.8|5943.8|5943.8|0
1640001720000|2021-12-20 12:02:00|5944.51|5944.51|5944.51|5944.51|5944.51|5944.51|5944.51|5944.51|0
1640001750000|2021-12-20 12:02:30|5944.39|5944.39|5944.62|5944.62|5944.62|5944.62|5944.39|5944.39|0
1640001760000|2021-12-20 12:02:40|5944.86|5944.86|5944.86|5944.86|5944.86|5944.86|5944.86|5944.86|0
1640001830000|2021-12-20 12:03:50|5944.14|5944.14|5944.14|5944.14|5944.14|5944.14|5944.14|5944.14|0
1640001860000|2021-12-20 12:04:20|5944.03|5944.03|5944.03|5944.03|5944.03|5944.03|5944.03|5944.03|0
1640001900000|2021-12-20 12:05:00|5945.45|5945.45|5945.68|5945.68|5945.68|5945.68|5945.45|5945.45|0
1640001930000|2021-12-20 12:05:30|5945.8|5945.8|5945.8|5945.8|5945.8|5945.8|5945.8|5945.8|0
1640001990000|2021-12-20 12:06:30|5945.09|5945.09|5945.09|5945.09|5945.09|5945.09|5945.09|5945.09|0
1640002000000|2021-12-20 12:06:40|5944.38|5944.38|5944.13|5944.13|5944.38|5944.38|5944.13|5944.13|0
1640002010000|2021-12-20 12:06:50|5943.42|5943.42|5943.42|5943.42|5943.42|5943.42|5943.42|5943.42|0
1640002020000|2021-12-20 12:07:00|5942.81|5942.81|5942.81|5942.81|5942.81|5942.81|5942.81|5942.81|0
1640002120000|2021-12-20 12:08:40|5942.1|5942.1|5942.1|5942.1|5942.1|5942.1|5942.1|5942.1|0
1640002130000|2021-12-20 12:08:50|5940.45|5940.45|5940.45|5940.45|5940.45|5940.45|5940.45|5940.45|0
1640002140000|2021-12-20 12:09:00|5940.33|5940.33|5939.35|5939.35|5940.33|5940.33|5939.35|5939.35|0
1640002150000|2021-12-20 12:09:10|5939.46|5939.46|5938.04|5938.04|5939.46|5939.46|5938.04|5938.04|0
1640002210000|2021-12-20 12:10:10|5937.33|5937.33|5937.33|5937.33|5937.33|5937.33|5937.33|5937.33|0
1640002240000|2021-12-20 12:10:40|5937.66|5937.66|5937.66|5937.66|5937.66|5937.66|5937.66|5937.66|0
1640002280000|2021-12-20 12:11:20|5938.16|5938.16|5936.73|5936.73|5938.16|5938.16|5936.73|5936.73|0
1640002310000|2021-12-20 12:11:50|5937.44|5937.44|5937.44|5937.44|5937.44|5937.44|5937.44|5937.44|0
1640002340000|2021-12-20 12:12:20|5938.16|5938.16|5938.87|5938.87|5938.87|5938.87|5938.16|5938.16|0
1640002360000|2021-12-20 12:12:40|5939.14|5939.14|5939.38|5939.38|5939.38|5939.38|5939.14|5939.14|0
1640002420000|2021-12-20 12:13:40|5939.72|5939.72|5939.72|5939.72|5939.72|5939.72|5939.72|5939.72|0
1640002440000|2021-12-20 12:14:00|5939.49|5939.49|5939.49|5939.49|5939.49|5939.49|5939.49|5939.49|0
1640002480000|2021-12-20 12:14:40|5939.26|5939.26|5939.26|5939.26|5939.26|5939.26|5939.26|5939.26|0
1640002490000|2021-12-20 12:14:50|5939.01|5939.01|5939.01|5939.01|5939.01|5939.01|5939.01|5939.01|0
1640002500000|2021-12-20 12:15:00|5938.3|5938.3|5938.3|5938.3|5938.3|5938.3|5938.3|5938.3|0
1640002510000|2021-12-20 12:15:10|5937.59|5937.59|5938.3|5938.3|5938.3|5938.3|5937.59|5937.59|0
1640002520000|2021-12-20 12:15:20|5939.01|5939.01|5939.01|5939.01|5939.01|5939.01|5939.01|5939.01|0
1640002560000|2021-12-20 12:16:00|5938.76|5938.76|5939.47|5939.47|5939.47|5939.47|5938.76|5938.76|0
1640002590000|2021-12-20 12:16:30|5939.24|5939.24|5939.24|5939.24|5939.24|5939.24|5939.24|5939.24|0
1640002600000|2021-12-20 12:16:40|5939.95|5939.95|5939.95|5939.95|5939.95|5939.95|5939.95|5939.95|0
1640002610000|2021-12-20 12:16:50|5939.84|5939.84|5938.65|5938.65|5939.84|5939.84|5938.65|5938.65|0
1640002620000|2021-12-20 12:17:00|5938.4|5938.4|5938.4|5938.4|5938.4|5938.4|5938.4|5938.4|0
1640002640000|2021-12-20 12:17:20|5938.16|5938.16|5935.78|5935.78|5938.16|5938.16|5935.78|5935.78|0
1640002670000|2021-12-20 12:17:50|5936.49|5936.49|5936.49|5936.49|5936.49|5936.49|5936.49|5936.49|0
1640002690000|2021-12-20 12:18:10|5936.24|5936.24|5936.24|5936.24|5936.24|5936.24|5936.24|5936.24|0
1640002720000|2021-12-20 12:18:40|5937.66|5937.66|5937.66|5937.66|5937.66|5937.66|5937.66|5937.66|0
1640002730000|2021-12-20 12:18:50|5938|5938|5938|5938|5938|5938|5938|5938|0
1640002740000|2021-12-20 12:19:00|5937.66|5937.66|5937.42|5937.42|5937.66|5937.66|5937.42|5937.42|0
1640002760000|2021-12-20 12:19:20|5936.71|5936.71|5936.59|5936.59|5936.71|5936.71|5936.48|5936.48|0
1640002780000|2021-12-20 12:19:40|5936.71|5936.71|5936.71|5936.71|5936.71|5936.71|5936.71|5936.71|0
1640002810000|2021-12-20 12:20:10|5936.37|5936.37|5936.37|5936.37|5936.37|5936.37|5936.37|5936.37|0
1640002850000|2021-12-20 12:20:50|5938.75|5938.75|5937.57|5937.57|5938.75|5938.75|5937.33|5937.33|0
1640002880000|2021-12-20 12:21:20|5936.86|5936.86|5936.53|5936.53|5936.86|5936.86|5936.53|5936.53|0
1640002900000|2021-12-20 12:21:40|5937.24|5937.24|5937.24|5937.24|5937.24|5937.24|5937.24|5937.24|0
1640002910000|2021-12-20 12:21:50|5938.66|5938.66|5938.66|5938.66|5938.66|5938.66|5938.66|5938.66|0
1640002920000|2021-12-20 12:22:00|5939.15|5939.15|5939.27|5939.27|5939.27|5939.27|5939.15|5939.15|0
1640002950000|2021-12-20 12:22:30|5939.61|5939.61|5939.94|5939.94|5939.94|5939.94|5939.61|5939.61|0
1640003020000|2021-12-20 12:23:40|5940.19|5940.19|5940.19|5940.19|5940.19|5940.19|5940.19|5940.19|0
1640003030000|2021-12-20 12:23:50|5939.48|5939.48|5939.48|5939.48|5939.48|5939.48|5939.48|5939.48|0
1640003040000|2021-12-20 12:24:00|5939.71|5939.71|5940.42|5940.42|5940.42|5940.42|5939.71|5939.71|0
1640003070000|2021-12-20 12:24:30|5941.13|5941.13|5941.13|5941.13|5941.13|5941.13|5941.13|5941.13|0
1640003080000|2021-12-20 12:24:40|5940.78|5940.78|5940.78|5940.78|5940.9|5940.9|5940.78|5940.78|0
1640003110000|2021-12-20 12:25:10|5940.07|5940.07|5940.33|5940.33|5940.33|5940.33|5938.91|5938.91|0
1640003140000|2021-12-20 12:25:40|5939.62|5939.62|5938.91|5938.91|5939.62|5939.62|5938.91|5938.91|0
1640003160000|2021-12-20 12:26:00|5938.79|5938.79|5938.68|5938.68|5938.79|5938.79|5938.68|5938.68|0
1640003260000|2021-12-20 12:27:40|5938.34|5938.34|5938.23|5938.23|5938.34|5938.34|5938.23|5938.23|0
1640003430000|2021-12-20 12:30:30|5938.34|5938.34|5938.34|5938.34|5938.34|5938.34|5938.34|5938.34|0
1640003440000|2021-12-20 12:30:40|5938.01|5938.01|5938.01|5938.01|5938.01|5938.01|5938.01|5938.01|0
1640003460000|2021-12-20 12:31:00|5939.43|5939.43|5940.72|5940.72|5940.72|5940.72|5939.43|5939.43|0
1640003580000|2021-12-20 12:33:00|5941.43|5941.43|5942.26|5942.26|5942.26|5942.26|5941.43|5941.43|0
1640003610000|2021-12-20 12:33:30|5943.68|5943.68|5943.68|5943.68|5943.68|5943.68|5943.68|5943.68|0
1640003630000|2021-12-20 12:33:50|5942.97|5942.97|5942.97|5942.97|5942.97|5942.97|5942.97|5942.97|0
1640003650000|2021-12-20 12:34:10|5943.68|5943.68|5943.68|5943.68|5943.68|5943.68|5943.68|5943.68|0
1640003730000|2021-12-20 12:35:30|5943.57|5943.57|5943.57|5943.57|5943.57|5943.57|5943.57|5943.57|0
1640003760000|2021-12-20 12:36:00|5944.28|5944.28|5944.87|5944.87|5944.99|5944.99|5944.28|5944.28|0
1640003840000|2021-12-20 12:37:20|5945.59|5945.59|5945.59|5945.59|5945.59|5945.59|5945.59|5945.59|0
1640003900000|2021-12-20 12:38:20|5946.3|5946.3|5946.54|5946.54|5946.54|5946.54|5946.3|5946.3|0
1640003930000|2021-12-20 12:38:50|5947.97|5947.97|5948.66|5948.66|5948.66|5948.66|5947.26|5947.26|0
1640003950000|2021-12-20 12:39:10|5947.95|5947.95|5947.13|5947.13|5947.95|5947.95|5947.13|5947.13|0
1640004020000|2021-12-20 12:40:20|5946.41|5946.41|5946.41|5946.41|5946.41|5946.41|5946.41|5946.41|0
1640004040000|2021-12-20 12:40:40|5944.99|5944.99|5944.99|5944.99|5944.99|5944.99|5944.99|5944.99|0
1640004190000|2021-12-20 12:43:10|5944.88|5944.88|5944.88|5944.88|5944.88|5944.88|5944.88|5944.88|0
1640004220000|2021-12-20 12:43:40|5945.11|5945.11|5945.34|5945.34|5945.34|5945.34|5945.11|5945.11|0
1640004230000|2021-12-20 12:43:50|5946.76|5946.76|5946.76|5946.76|5946.76|5946.76|5946.76|5946.76|0
1640004240000|2021-12-20 12:44:00|5946.99|5946.99|5946.99|5946.99|5946.99|5946.99|5946.99|5946.99|0
1640004260000|2021-12-20 12:44:20|5947.24|5947.24|5947.24|5947.24|5947.24|5947.24|5947.24|5947.24|0
1640004280000|2021-12-20 12:44:40|5947.12|5947.12|5947.12|5947.12|5947.12|5947.12|5947.12|5947.12|0
1640004290000|2021-12-20 12:44:50|5946.41|5946.41|5946.05|5946.05|5946.41|5946.41|5946.05|5946.05|0
1640004310000|2021-12-20 12:45:10|5946.17|5946.17|5946.17|5946.17|5946.17|5946.17|5946.17|5946.17|0
1640004350000|2021-12-20 12:45:50|5946.5|5946.5|5946.5|5946.5|5946.5|5946.5|5946.5|5946.5|0
1640004360000|2021-12-20 12:46:00|5945.79|5945.79|5945.79|5945.79|5945.79|5945.79|5945.79|5945.79|0
1640004390000|2021-12-20 12:46:30|5945.54|5945.54|5942.35|5942.35|5945.54|5945.54|5942.35|5942.35|0
1640004420000|2021-12-20 12:47:00|5942.11|5942.11|5942.82|5942.82|5942.82|5942.82|5942.11|5942.11|0
1640004430000|2021-12-20 12:47:10|5942.57|5942.57|5942.57|5942.57|5942.57|5942.57|5942.57|5942.57|0
1640004480000|2021-12-20 12:48:00|5942.46|5942.46|5942.46|5942.46|5942.46|5942.46|5942.46|5942.46|0
1640004490000|2021-12-20 12:48:10|5942.7|5942.7|5942.7|5942.7|5942.7|5942.7|5942.7|5942.7|0
1640004510000|2021-12-20 12:48:30|5941.99|5941.99|5941.99|5941.99|5941.99|5941.99|5941.99|5941.99|0
1640004600000|2021-12-20 12:50:00|5941.72|5941.72|5941.23|5941.23|5941.72|5941.72|5941.23|5941.23|0
1640004610000|2021-12-20 12:50:10|5940.98|5940.98|5940.98|5940.98|5940.98|5940.98|5940.98|5940.98|0
1640004620000|2021-12-20 12:50:20|5941.23|5941.23|5941.23|5941.23|5941.23|5941.23|5941.23|5941.23|0
1640004640000|2021-12-20 12:50:40|5940.52|5940.52|5941.23|5941.23|5941.23|5941.23|5940.52|5940.52|0
1640004670000|2021-12-20 12:51:10|5941.94|5941.94|5941.94|5941.94|5941.94|5941.94|5941.94|5941.94|0
1640004680000|2021-12-20 12:51:20|5941.23|5941.23|5941.23|5941.23|5941.23|5941.23|5941.23|5941.23|0
1640004760000|2021-12-20 12:52:40|5940.98|5940.98|5940.98|5940.98|5940.98|5940.98|5940.98|5940.98|0
1640004780000|2021-12-20 12:53:00|5942.41|5942.41|5942.41|5942.41|5942.41|5942.41|5942.41|5942.41|0
1640004790000|2021-12-20 12:53:10|5943.12|5943.12|5943.7|5943.7|5943.7|5943.7|5942.65|5942.65|0
1640004800000|2021-12-20 12:53:20|5943.03|5943.03|5943.03|5943.03|5943.03|5943.03|5943.03|5943.03|0
1640004810000|2021-12-20 12:53:30|5943.27|5943.27|5943.27|5943.27|5943.27|5943.27|5943.27|5943.27|0
1640004830000|2021-12-20 12:53:50|5943.99|5943.99|5943.99|5943.99|5943.99|5943.99|5943.99|5943.99|0
1640004850000|2021-12-20 12:54:10|5943.27|5943.27|5943.27|5943.27|5943.27|5943.27|5943.27|5943.27|0
1640004860000|2021-12-20 12:54:20|5943.54|5943.54|5943.54|5943.54|5943.54|5943.54|5943.54|5943.54|0
1640004870000|2021-12-20 12:54:30|5943.05|5943.05|5943.05|5943.05|5943.05|5943.05|5943.05|5943.05|0
1640004920000|2021-12-20 12:55:20|5943.76|5943.76|5943.05|5943.05|5943.76|5943.76|5943.05|5943.05|0
1640004960000|2021-12-20 12:56:00|5942.94|5942.94|5942.94|5942.94|5942.94|5942.94|5942.94|5942.94|0
1640004980000|2021-12-20 12:56:20|5943.18|5943.18|5943.18|5943.18|5943.18|5943.18|5943.18|5943.18|0
1640004990000|2021-12-20 12:56:30|5942.95|5942.95|5942.95|5942.95|5942.95|5942.95|5942.95|5942.95|0
1640005010000|2021-12-20 12:56:50|5942.6|5942.6|5942.6|5942.6|5942.6|5942.6|5942.6|5942.6|0
1640005050000|2021-12-20 12:57:30|5943.07|5943.07|5942.95|5942.95|5943.07|5943.07|5942.95|5942.95|0
1640005080000|2021-12-20 12:58:00|5942.24|5942.24|5942.24|5942.24|5942.24|5942.24|5942.24|5942.24|0
1640005110000|2021-12-20 12:58:30|5942.59|5942.59|5942.93|5942.93|5942.93|5942.93|5942.59|5942.59|0
1640005130000|2021-12-20 12:58:50|5943.2|5943.2|5943.2|5943.2|5943.2|5943.2|5943.2|5943.2|0
1640005150000|2021-12-20 12:59:10|5943.45|5943.45|5942.74|5942.74|5943.45|5943.45|5942.03|5942.03|0
1640005160000|2021-12-20 12:59:20|5943.45|5943.45|5944.16|5944.16|5944.16|5944.16|5943.45|5943.45|0
1640005190000|2021-12-20 12:59:50|5943.45|5943.45|5943.45|5943.45|5943.45|5943.45|5943.45|5943.45|0
1640005200000|2021-12-20 13:00:00|5943.33|5943.33|5944.52|5944.52|5944.52|5944.52|5943.1|5943.1|0
1640005210000|2021-12-20 13:00:10|5943.81|5943.81|5943.81|5943.81|5943.81|5943.81|5943.81|5943.81|0
1640005250000|2021-12-20 13:00:50|5944.99|5944.99|5944.99|5944.99|5944.99|5944.99|5944.99|5944.99|0
1640005260000|2021-12-20 13:01:00|5945.32|5945.32|5945.32|5945.32|5945.32|5945.32|5945.32|5945.32|0
1640005280000|2021-12-20 13:01:20|5946.03|5946.03|5946.03|5946.03|5946.03|5946.03|5946.03|5946.03|0
1640005290000|2021-12-20 13:01:30|5945.8|5945.8|5945.8|5945.8|5945.8|5945.8|5945.8|5945.8|0
1640005320000|2021-12-20 13:02:00|5944.38|5944.38|5944.38|5944.38|5944.38|5944.38|5944.38|5944.38|0
1640005330000|2021-12-20 13:02:10|5944.13|5944.13|5944.13|5944.13|5944.13|5944.13|5944.13|5944.13|0
1640005350000|2021-12-20 13:02:30|5943.42|5943.42|5943.42|5943.42|5943.42|5943.42|5943.42|5943.42|0
1640005390000|2021-12-20 13:03:10|5944.84|5944.84|5946.38|5946.38|5946.38|5946.38|5944.84|5944.84|0
1640005510000|2021-12-20 13:05:10|5945.67|5945.67|5944.96|5944.96|5945.67|5945.67|5944.96|5944.96|0
1640005530000|2021-12-20 13:05:30|5945.3|5945.3|5945.3|5945.3|5945.3|5945.3|5945.3|5945.3|0
1640005540000|2021-12-20 13:05:40|5945.18|5945.18|5945.07|5945.07|5945.18|5945.18|5945.07|5945.07|0
1640005550000|2021-12-20 13:05:50|5945.18|5945.18|5945.07|5945.07|5945.18|5945.18|5945.07|5945.07|0
1640005640000|2021-12-20 13:07:20|5944.35|5944.35|5944.35|5944.35|5944.35|5944.35|5944.35|5944.35|0
1640005660000|2021-12-20 13:07:40|5945.07|5945.07|5945.07|5945.07|5945.07|5945.07|5945.07|5945.07|0
1640005720000|2021-12-20 13:08:40|5944.35|5944.35|5943.64|5943.64|5944.35|5944.35|5943.64|5943.64|0
1640005740000|2021-12-20 13:09:00|5945.07|5945.07|5945.07|5945.07|5945.07|5945.07|5945.07|5945.07|0
1640005770000|2021-12-20 13:09:30|5944.35|5944.35|5944.35|5944.35|5944.35|5944.35|5944.35|5944.35|0
1640005840000|2021-12-20 13:10:40|5944.47|5944.47|5944.47|5944.47|5944.47|5944.47|5944.47|5944.47|0
1640005900000|2021-12-20 13:11:40|5944.13|5944.13|5942.82|5942.82|5944.13|5944.13|5942.82|5942.82|0
1640005970000|2021-12-20 13:12:50|5942.08|5942.08|5942.08|5942.08|5942.08|5942.08|5942.08|5942.08|0
1640006000000|2021-12-20 13:13:20|5941.37|5941.37|5941.37|5941.37|5941.37|5941.37|5941.37|5941.37|0
1640006100000|2021-12-20 13:15:00|5942.08|5942.08|5942.08|5942.08|5942.79|5942.79|5942.08|5942.08|0
1640006110000|2021-12-20 13:15:10|5942.19|5942.19|5942.19|5942.19|5942.19|5942.19|5942.19|5942.19|0
1640006160000|2021-12-20 13:16:00|5942.91|5942.91|5943.25|5943.25|5943.25|5943.25|5942.91|5942.91|0
1640006170000|2021-12-20 13:16:10|5942.54|5942.54|5942.54|5942.54|5942.54|5942.54|5942.54|5942.54|0
1640006180000|2021-12-20 13:16:20|5942.79|5942.79|5942.54|5942.54|5942.79|5942.79|5942.54|5942.54|0
1640006220000|2021-12-20 13:17:00|5943.96|5943.96|5944.21|5944.21|5944.21|5944.21|5943.96|5943.96|0
1640006250000|2021-12-20 13:17:30|5943.5|5943.5|5944.21|5944.21|5944.21|5944.21|5943.5|5943.5|0
1640006280000|2021-12-20 13:18:00|5944.1|5944.1|5944.1|5944.1|5944.1|5944.1|5944.1|5944.1|0
1640006290000|2021-12-20 13:18:10|5943.98|5943.98|5943.98|5943.98|5943.98|5943.98|5943.75|5943.75|0
1640006340000|2021-12-20 13:19:00|5943.86|5943.86|5943.98|5943.98|5943.98|5943.98|5943.86|5943.86|0
1640006410000|2021-12-20 13:20:10|5944.1|5944.1|5944.1|5944.1|5944.1|5944.1|5944.1|5944.1|0
1640006440000|2021-12-20 13:20:40|5943.38|5943.38|5943.38|5943.38|5943.38|5943.38|5943.38|5943.38|0
1640006580000|2021-12-20 13:23:00|5943.63|5943.63|5943.63|5943.63|5943.63|5943.63|5943.63|5943.63|0
1640006590000|2021-12-20 13:23:10|5943.38|5943.38|5944.1|5944.1|5944.1|5944.1|5943.38|5943.38|0
1640006600000|2021-12-20 13:23:20|5943.75|5943.75|5943.98|5943.98|5943.98|5943.98|5943.75|5943.75|0
1640006610000|2021-12-20 13:23:30|5943.86|5943.86|5943.86|5943.86|5943.86|5943.86|5943.86|5943.86|0
1640006640000|2021-12-20 13:24:00|5943.75|5943.75|5943.86|5943.86|5943.86|5943.86|5943.75|5943.75|0
1640006700000|2021-12-20 13:25:00|5943.98|5943.98|5943.86|5943.86|5943.98|5943.98|5943.86|5943.86|0
1640006760000|2021-12-20 13:26:00|5943.75|5943.75|5943.75|5943.75|5943.75|5943.75|5943.75|5943.75|0
1640006810000|2021-12-20 13:26:50|5944.46|5944.46|5944.46|5944.46|5944.46|5944.46|5944.46|5944.46|0
1640006950000|2021-12-20 13:29:10|5944.71|5944.71|5944.71|5944.71|5944.71|5944.71|5944.71|5944.71|0
1640006970000|2021-12-20 13:29:30|5943.99|5943.99|5943.99|5943.99|5943.99|5943.99|5943.99|5943.99|0
1640007000000|2021-12-20 13:30:00|5943.75|5943.75|5943.75|5943.75|5943.75|5943.75|5943.75|5943.75|0
1640007100000|2021-12-20 13:31:40|5944.1|5944.1|5944.1|5944.1|5944.1|5944.1|5944.1|5944.1|0
1640007130000|2021-12-20 13:32:10|5944.36|5944.36|5944.36|5944.36|5944.36|5944.36|5944.36|5944.36|0
1640007160000|2021-12-20 13:32:40|5944.02|5944.02|5944.02|5944.02|5944.02|5944.02|5944.02|5944.02|0
1640007270000|2021-12-20 13:34:30|5944.26|5944.26|5944.85|5944.85|5944.85|5944.85|5944.26|5944.26|0
1640007280000|2021-12-20 13:34:40|5945.56|5945.56|5946.98|5946.98|5946.98|5946.98|5945.56|5945.56|0
1640007300000|2021-12-20 13:35:00|5947.21|5947.21|5947.21|5947.21|5947.21|5947.21|5947.21|5947.21|0
1640007310000|2021-12-20 13:35:10|5947.92|5947.92|5947.21|5947.21|5947.92|5947.92|5947.21|5947.21|0
1640007410000|2021-12-20 13:36:50|5946.88|5946.88|5946.76|5946.76|5946.88|5946.88|5946.76|5946.76|0
1640007420000|2021-12-20 13:37:00|5946.05|5946.05|5945.8|5945.8|5946.05|5946.05|5945.8|5945.8|0
1640007430000|2021-12-20 13:37:10|5945.69|5945.69|5945.69|5945.69|5945.69|5945.69|5945.69|5945.69|0
1640007460000|2021-12-20 13:37:40|5946.4|5946.4|5946.4|5946.4|5946.4|5946.4|5946.4|5946.4|0
1640007480000|2021-12-20 13:38:00|5946.15|5946.15|5945.88|5945.88|5946.15|5946.15|5945.88|5945.88|0
1640007500000|2021-12-20 13:38:20|5946.13|5946.13|5946.13|5946.13|5946.13|5946.13|5946.13|5946.13|0
1640007510000|2021-12-20 13:38:30|5946.24|5946.24|5945.91|5945.91|5946.24|5946.24|5945.91|5945.91|0
1640007570000|2021-12-20 13:39:30|5945.64|5945.64|5945.64|5945.64|5945.64|5945.64|5945.64|5945.64|0
1640007580000|2021-12-20 13:39:40|5944.93|5944.93|5944.93|5944.93|5944.93|5944.93|5944.93|5944.93|0
1640007590000|2021-12-20 13:39:50|5944.44|5944.44|5944.44|5944.44|5944.44|5944.44|5944.44|5944.44|0
1640007650000|2021-12-20 13:40:50|5943.72|5943.72|5943.72|5943.72|5943.72|5943.72|5943.72|5943.72|0
1640007660000|2021-12-20 13:41:00|5943.84|5943.84|5944.07|5944.07|5944.19|5944.19|5943.84|5943.84|0
1640007720000|2021-12-20 13:42:00|5944.19|5944.19|5944.19|5944.19|5944.19|5944.19|5944.19|5944.19|0
1640007790000|2021-12-20 13:43:10|5945.61|5945.61|5947.99|5947.99|5947.99|5947.99|5945.61|5945.61|0
1640007800000|2021-12-20 13:43:20|5948.33|5948.33|5948.33|5948.33|5948.33|5948.33|5948.33|5948.33|0
1640007830000|2021-12-20 13:43:50|5947.98|5947.98|5948.09|5948.09|5948.09|5948.09|5947.98|5947.98|0
1640007850000|2021-12-20 13:44:10|5946.67|5946.67|5946.67|5946.67|5946.67|5946.67|5946.67|5946.67|0
1640007860000|2021-12-20 13:44:20|5945.96|5945.96|5947.38|5947.38|5947.38|5947.38|5945.96|5945.96|0
1640007880000|2021-12-20 13:44:40|5948.09|5948.09|5948.09|5948.09|5948.09|5948.09|5948.09|5948.09|0
1640007930000|2021-12-20 13:45:30|5947.38|5947.38|5947.38|5947.38|5947.38|5947.38|5947.38|5947.38|0
1640007940000|2021-12-20 13:45:40|5947.5|5947.5|5947.5|5947.5|5947.5|5947.5|5947.5|5947.5|0
1640007950000|2021-12-20 13:45:50|5947.61|5947.61|5947.61|5947.61|5947.61|5947.61|5947.61|5947.61|0
1640007970000|2021-12-20 13:46:10|5947.37|5947.37|5947.37|5947.37|5947.37|5947.37|5947.37|5947.37|0
1640007990000|2021-12-20 13:46:30|5948.08|5948.08|5947.37|5947.37|5948.08|5948.08|5947.37|5947.37|0
1640008120000|2021-12-20 13:48:40|5947.12|5947.12|5947.37|5947.37|5947.37|5947.37|5947.12|5947.12|0
1640008160000|2021-12-20 13:49:20|5947.7|5947.7|5947.37|5947.37|5947.7|5947.7|5947.37|5947.37|0
1640008180000|2021-12-20 13:49:40|5947.25|5947.25|5947.25|5947.25|5947.25|5947.25|5947.25|5947.25|0
1640008280000|2021-12-20 13:51:20|5947.01|5947.01|5947.01|5947.01|5947.01|5947.01|5947.01|5947.01|0
1640008310000|2021-12-20 13:51:50|5946.29|5946.29|5946.29|5946.29|5946.29|5946.29|5946.29|5946.29|0
1640008350000|2021-12-20 13:52:30|5946.06|5946.06|5946.06|5946.06|5946.06|5946.06|5946.06|5946.06|0
1640008360000|2021-12-20 13:52:40|5946.18|5946.18|5946.06|5946.06|5946.18|5946.18|5946.06|5946.06|0
1640008370000|2021-12-20 13:52:50|5946.77|5946.77|5946.77|5946.77|5946.77|5946.77|5946.77|5946.77|0
1640008430000|2021-12-20 13:53:50|5946.06|5946.06|5946.06|5946.06|5946.06|5946.06|5946.06|5946.06|0
1640008440000|2021-12-20 13:54:00|5946.77|5946.77|5946.77|5946.77|5946.77|5946.77|5946.77|5946.77|0
1640008460000|2021-12-20 13:54:20|5946.06|5946.06|5946.77|5946.77|5946.77|5946.77|5946.06|5946.06|0
1640008490000|2021-12-20 13:54:50|5947.02|5947.02|5947.02|5947.02|5947.02|5947.02|5947.02|5947.02|0
1640008510000|2021-12-20 13:55:10|5947.14|5947.14|5948.9|5948.9|5948.9|5948.9|5947.14|5947.14|0
1640008560000|2021-12-20 13:56:00|5948.16|5948.16|5948.16|5948.16|5948.16|5948.16|5948.16|5948.16|0
1640008570000|2021-12-20 13:56:10|5948.4|5948.4|5948.4|5948.4|5948.4|5948.4|5948.4|5948.4|0
1640008580000|2021-12-20 13:56:20|5947.69|5947.69|5947.69|5947.69|5947.69|5947.69|5947.69|5947.69|0
1640008620000|2021-12-20 13:57:00|5946.27|5946.27|5946.27|5946.27|5946.27|5946.27|5946.27|5946.27|0
1640008630000|2021-12-20 13:57:10|5945.78|5945.78|5945.78|5945.78|5945.78|5945.78|5945.78|5945.78|0
1640008640000|2021-12-20 13:57:20|5946.49|5946.49|5946.49|5946.49|5946.49|5946.49|5946.49|5946.49|0
1640008650000|2021-12-20 13:57:30|5946.24|5946.24|5946.24|5946.24|5946.24|5946.24|5946.24|5946.24|0
1640008710000|2021-12-20 13:58:30|5946.47|5946.47|5946.47|5946.47|5946.47|5946.47|5946.47|5946.47|0
1640008740000|2021-12-20 13:59:00|5945.8|5945.8|5945.8|5945.8|5945.8|5945.8|5945.8|5945.8|0
1640008750000|2021-12-20 13:59:10|5945.55|5945.55|5945.55|5945.55|5945.55|5945.55|5945.55|5945.55|0
1640008760000|2021-12-20 13:59:20|5944.84|5944.84|5944.84|5944.84|5944.84|5944.84|5944.84|5944.84|0
1640008770000|2021-12-20 13:59:30|5945.09|5945.09|5945.09|5945.09|5945.09|5945.09|5945.09|5945.09|0
1640008810000|2021-12-20 14:00:10|5945.8|5945.8|5945.8|5945.8|5945.8|5945.8|5945.8|5945.8|0
1640008820000|2021-12-20 14:00:20|5946.51|5946.51|5946.51|5946.51|5946.51|5946.51|5946.51|5946.51|0
1640008830000|2021-12-20 14:00:30|5947.22|5947.22|5947.22|5947.22|5947.22|5947.22|5947.22|5947.22|0
1640008880000|2021-12-20 14:01:20|5947.94|5947.94|5948.76|5948.76|5948.76|5948.76|5947.94|5947.94|0
1640008900000|2021-12-20 14:01:40|5948.65|5948.65|5948.65|5948.65|5948.65|5948.65|5948.65|5948.65|0
1640008960000|2021-12-20 14:02:40|5948.76|5948.76|5950.19|5950.19|5950.19|5950.19|5948.76|5948.76|0
1640008970000|2021-12-20 14:02:50|5950.43|5950.43|5951.14|5951.14|5951.14|5951.14|5950.43|5950.43|0
1640009040000|2021-12-20 14:04:00|5951.03|5951.03|5951.03|5951.03|5951.03|5951.03|5951.03|5951.03|0
1640009060000|2021-12-20 14:04:20|5951.74|5951.74|5955.63|5955.63|5955.63|5955.63|5951.74|5951.74|0
1640009070000|2021-12-20 14:04:30|5956.34|5956.34|5955.59|5955.59|5956.34|5956.34|5954.92|5954.92|0
1640009080000|2021-12-20 14:04:40|5955.48|5955.48|5954.39|5954.39|5955.48|5955.48|5954.05|5954.05|0
1640009110000|2021-12-20 14:05:10|5954.51|5954.51|5954.51|5954.51|5954.51|5954.51|5954.51|5954.51|0
1640009150000|2021-12-20 14:05:50|5955.22|5955.22|5955.49|5955.49|5955.49|5955.49|5955.22|5955.22|0
1640009160000|2021-12-20 14:06:00|5955.73|5955.73|5956.22|5956.22|5956.22|5956.22|5955.73|5955.73|0
1640009180000|2021-12-20 14:06:20|5956.47|5956.47|5957.18|5957.18|5957.18|5957.18|5956.47|5956.47|0
1640009210000|2021-12-20 14:06:50|5956.85|5956.85|5956.85|5956.85|5956.85|5956.85|5956.85|5956.85|0
1640009220000|2021-12-20 14:07:00|5957.56|5957.56|5958.27|5958.27|5958.27|5958.27|5957.56|5957.56|0
1640009280000|2021-12-20 14:08:00|5958.02|5958.02|5958.02|5958.02|5958.02|5958.02|5958.02|5958.02|0
1640009300000|2021-12-20 14:08:20|5957.31|5957.31|5957.31|5957.31|5957.31|5957.31|5957.31|5957.31|0
1640009370000|2021-12-20 14:09:30|5956.6|5956.6|5956.6|5956.6|5956.6|5956.6|5956.6|5956.6|0
1640009390000|2021-12-20 14:09:50|5955.89|5955.89|5955.89|5955.89|5955.89|5955.89|5955.89|5955.89|0
1640009410000|2021-12-20 14:10:10|5956.6|5956.6|5958.02|5958.02|5958.02|5958.02|5956.6|5956.6|0
1640009430000|2021-12-20 14:10:30|5958.73|5958.73|5958.73|5958.73|5958.73|5958.73|5958.73|5958.73|0
1640009450000|2021-12-20 14:10:50|5959.45|5959.45|5959.45|5959.45|5959.45|5959.45|5959.45|5959.45|0
1640009460000|2021-12-20 14:11:00|5958.73|5958.73|5958.73|5958.73|5958.73|5958.73|5958.73|5958.73|0
1640009520000|2021-12-20 14:12:00|5958.02|5958.02|5958.02|5958.02|5958.02|5958.02|5958.02|5958.02|0
1640009530000|2021-12-20 14:12:10|5958.73|5958.73|5958.73|5958.73|5958.73|5958.73|5958.73|5958.73|0
1640009540000|2021-12-20 14:12:20|5959|5959|5959|5959|5959|5959|5959|5959|0
1640009570000|2021-12-20 14:12:50|5959.34|5959.34|5959.34|5959.34|5959.34|5959.34|5959.34|5959.34|0
1640009590000|2021-12-20 14:13:10|5959.61|5959.61|5959.61|5959.61|5959.61|5959.61|5959.61|5959.61|0
1640009610000|2021-12-20 14:13:30|5960.32|5960.32|5960.32|5960.32|5960.32|5960.32|5960.32|5960.32|0
1640009620000|2021-12-20 14:13:40|5960.07|5960.07|5959.09|5959.09|5960.07|5960.07|5959.09|5959.09|0
1640009630000|2021-12-20 14:13:50|5958.84|5958.84|5955.81|5955.81|5958.96|5958.96|5955.81|5955.81|0
1640009640000|2021-12-20 14:14:00|5956.3|5956.3|5956.55|5956.55|5956.8|5956.8|5956.3|5956.3|0
1640009650000|2021-12-20 14:14:10|5955.97|5955.97|5955.97|5955.97|5955.97|5955.97|5955.97|5955.97|0
1640009680000|2021-12-20 14:14:40|5956.22|5956.22|5956.22|5956.22|5956.22|5956.22|5956.22|5956.22|0
1640009710000|2021-12-20 14:15:10|5955.21|5955.21|5955.21|5955.21|5955.21|5955.21|5955.21|5955.21|0
1640009770000|2021-12-20 14:16:10|5954.94|5954.94|5953.27|5953.27|5954.94|5954.94|5953.27|5953.27|0
1640009780000|2021-12-20 14:16:20|5953.04|5953.04|5953.04|5953.04|5953.04|5953.04|5953.04|5953.04|0
1640009840000|2021-12-20 14:17:20|5953.75|5953.75|5953.75|5953.75|5953.75|5953.75|5953.75|5953.75|0
1640009850000|2021-12-20 14:17:30|5953.87|5953.87|5953.53|5953.53|5954.12|5954.12|5953.53|5953.53|0
1640009860000|2021-12-20 14:17:40|5953.2|5953.2|5953.2|5953.2|5953.2|5953.2|5953.2|5953.2|0
1640009880000|2021-12-20 14:18:00|5953.44|5953.44|5953.44|5953.44|5953.44|5953.44|5953.44|5953.44|0
1640009900000|2021-12-20 14:18:20|5953.56|5953.56|5953.56|5953.56|5953.56|5953.56|5953.56|5953.56|0
1640009920000|2021-12-20 14:18:40|5953.81|5953.81|5953.81|5953.81|5953.81|5953.81|5953.81|5953.81|0
1640009940000|2021-12-20 14:19:00|5954.52|5954.52|5954.52|5954.52|5954.52|5954.52|5954.52|5954.52|0
1640009950000|2021-12-20 14:19:10|5954.4|5954.4|5954.29|5954.29|5954.4|5954.4|5954.29|5954.29|0
1640009990000|2021-12-20 14:19:50|5953.57|5953.57|5953.57|5953.57|5953.57|5953.57|5953.57|5953.57|0
1640010000000|2021-12-20 14:20:00|5953.08|5953.08|5953.08|5953.08|5953.08|5953.08|5953.08|5953.08|0
1640010010000|2021-12-20 14:20:10|5953.2|5953.2|5953.2|5953.2|5953.2|5953.2|5953.2|5953.2|0
1640010020000|2021-12-20 14:20:20|5953.91|5953.91|5953.91|5953.91|5953.91|5953.91|5953.91|5953.91|0
1640010120000|2021-12-20 14:22:00|5954.16|5954.16|5954.16|5954.16|5954.16|5954.16|5954.16|5954.16|0
1640010160000|2021-12-20 14:22:40|5954.65|5954.65|5954.98|5954.98|5955.32|5955.32|5954.65|5954.65|0
1640010170000|2021-12-20 14:22:50|5955.7|5955.7|5955.7|5955.7|5955.7|5955.7|5955.7|5955.7|0
1640010180000|2021-12-20 14:23:00|5955.58|5955.58|5955.81|5955.81|5955.81|5955.81|5955.58|5955.58|0
1640010190000|2021-12-20 14:23:10|5954.39|5954.39|5954.39|5954.39|5954.39|5954.39|5954.39|5954.39|0
1640010270000|2021-12-20 14:24:30|5953.9|5953.9|5953.9|5953.9|5953.9|5953.9|5953.9|5953.9|0
1640010310000|2021-12-20 14:25:10|5953.18|5953.18|5953.18|5953.18|5953.18|5953.18|5953.18|5953.18|0
1640010340000|2021-12-20 14:25:40|5952.92|5952.92|5953.13|5953.13|5954.34|5954.34|5952.92|5952.92|0
1640010380000|2021-12-20 14:26:20|5952.89|5952.89|5952.89|5952.89|5952.89|5952.89|5952.89|5952.89|0
1640010400000|2021-12-20 14:26:40|5952.18|5952.18|5952.18|5952.18|5952.18|5952.18|5952.18|5952.18|0
1640010410000|2021-12-20 14:26:50|5952.89|5952.89|5952.89|5952.89|5952.89|5952.89|5952.89|5952.89|0
1640010450000|2021-12-20 14:27:30|5953.6|5953.6|5952.89|5952.89|5953.6|5953.6|5952.89|5952.89|0
1640010460000|2021-12-20 14:27:40|5953.6|5953.6|5953.6|5953.6|5953.6|5953.6|5953.6|5953.6|0
1640010470000|2021-12-20 14:27:50|5952.89|5952.89|5952.89|5952.89|5952.89|5952.89|5952.89|5952.89|0
1640010500000|2021-12-20 14:28:20|5952.62|5952.62|5952.28|5952.28|5952.62|5952.62|5952.28|5952.28|0
1640010560000|2021-12-20 14:29:20|5952.01|5952.01|5952.01|5952.01|5952.01|5952.01|5952.01|5952.01|0
1640010580000|2021-12-20 14:29:40|5951.68|5951.68|5951.68|5951.68|5951.68|5951.68|5951.68|5951.68|0
1640010590000|2021-12-20 14:29:50|5951.56|5951.56|5950.6|5950.6|5951.56|5951.56|5950.6|5950.6|0
1640010600000|2021-12-20 14:30:00|5950.37|5950.37|5944.83|5944.83|5950.37|5950.37|5943.4|5943.4|0
1640010610000|2021-12-20 14:30:10|5945.54|5945.54|5944.83|5944.83|5945.54|5945.54|5944.83|5944.83|0
1640010620000|2021-12-20 14:30:20|5945.54|5945.54|5944.11|5944.11|5946.25|5946.25|5944.11|5944.11|0
1640010630000|2021-12-20 14:30:30|5944|5944|5946.16|5946.16|5946.16|5946.16|5943.64|5943.64|0
1640010640000|2021-12-20 14:30:40|5945.44|5945.44|5945.44|5945.44|5945.44|5945.44|5945.44|5945.44|0
1640010650000|2021-12-20 14:30:50|5945.33|5945.33|5945.33|5945.33|5945.33|5945.33|5945.33|5945.33|0
1640010660000|2021-12-20 14:31:00|5946.75|5946.75|5952.45|5952.45|5952.45|5952.45|5946.75|5946.75|0
1640010670000|2021-12-20 14:31:10|5952.12|5952.12|5952.12|5952.12|5952.12|5952.12|5951.41|5951.41|0
1640010680000|2021-12-20 14:31:20|5951.41|5951.41|5951.41|5951.41|5951.41|5951.41|5951.41|5951.41|0
1640010700000|2021-12-20 14:31:40|5951.52|5951.52|5952.23|5952.23|5952.23|5952.23|5951.52|5951.52|0
1640010710000|2021-12-20 14:31:50|5951.52|5951.52|5951.52|5951.52|5951.52|5951.52|5951.52|5951.52|0
1640010720000|2021-12-20 14:32:00|5952.23|5952.23|5953.46|5953.46|5953.46|5953.46|5952.23|5952.23|0
1640010730000|2021-12-20 14:32:10|5953.22|5953.22|5953.33|5953.33|5953.33|5953.33|5953.22|5953.22|0
1640010740000|2021-12-20 14:32:20|5951.91|5951.91|5951.91|5951.91|5951.91|5951.91|5951.91|5951.91|0
1640010750000|2021-12-20 14:32:30|5953.33|5953.33|5954.04|5954.04|5954.04|5954.04|5953.33|5953.33|0
1640010780000|2021-12-20 14:33:00|5954.16|5954.16|5954.94|5954.94|5954.94|5954.94|5954.16|5954.16|0
1640010790000|2021-12-20 14:33:10|5955.19|5955.19|5954.86|5954.86|5955.19|5955.19|5954.86|5954.86|0
1640010810000|2021-12-20 14:33:30|5955.57|5955.57|5956.13|5956.13|5956.13|5956.13|5955.57|5955.57|0
1640010820000|2021-12-20 14:33:40|5956.85|5956.85|5958.05|5958.05|5958.05|5958.05|5956.85|5956.85|0
1640010830000|2021-12-20 14:33:50|5961.61|5961.61|5963.26|5963.26|5963.97|5963.97|5961.61|5961.61|0
1640010840000|2021-12-20 14:34:00|5963.49|5963.49|5963.77|5963.77|5963.77|5963.77|5963.14|5963.14|0
1640010850000|2021-12-20 14:34:10|5962.35|5962.35|5962.6|5962.6|5962.6|5962.6|5961.89|5961.89|0
1640010880000|2021-12-20 14:34:40|5961.89|5961.89|5961.89|5961.89|5961.89|5961.89|5961.89|5961.89|0
1640010890000|2021-12-20 14:34:50|5961.17|5961.17|5961.42|5961.42|5961.42|5961.42|5961.17|5961.17|0
1640010900000|2021-12-20 14:35:00|5961.31|5961.31|5961.31|5961.31|5961.31|5961.31|5961.31|5961.31|0
1640010910000|2021-12-20 14:35:10|5962.02|5962.02|5962.02|5962.02|5962.02|5962.02|5962.02|5962.02|0
1640010920000|2021-12-20 14:35:20|5962.13|5962.13|5962.84|5962.84|5962.84|5962.84|5962.13|5962.13|0
1640010950000|2021-12-20 14:35:50|5962.96|5962.96|5962.84|5962.84|5962.96|5962.96|5962.84|5962.84|0
1640010970000|2021-12-20 14:36:10|5963.56|5963.56|5963.56|5963.56|5963.56|5963.56|5963.56|5963.56|0
1640010980000|2021-12-20 14:36:20|5962.84|5962.84|5962.84|5962.84|5962.84|5962.84|5962.6|5962.6|0
1640011030000|2021-12-20 14:37:10|5962.96|5962.96|5961.54|5961.54|5962.96|5962.96|5961.54|5961.54|0
1640011070000|2021-12-20 14:37:50|5961.42|5961.42|5962.13|5962.13|5962.13|5962.13|5961.42|5961.42|0
1640011120000|2021-12-20 14:38:40|5962.02|5962.02|5962.02|5962.02|5962.02|5962.02|5962.02|5962.02|0
1640011140000|2021-12-20 14:39:00|5961.77|5961.77|5961.77|5961.77|5961.77|5961.77|5961.77|5961.77|0
1640011170000|2021-12-20 14:39:30|5961.89|5961.89|5961.89|5961.89|5962.12|5962.12|5961.89|5961.89|0
1640011200000|2021-12-20 14:40:00|5961.64|5961.64|5959.65|5959.65|5961.64|5961.64|5959.65|5959.65|0
1640011210000|2021-12-20 14:40:10|5959.77|5959.77|5958.81|5958.81|5959.77|5959.77|5958.81|5958.81|0
1640011220000|2021-12-20 14:40:20|5959.08|5959.08|5958.37|5958.37|5959.08|5959.08|5958.37|5958.37|0
1640011230000|2021-12-20 14:40:30|5957.65|5957.65|5956.22|5956.22|5957.65|5957.65|5956.22|5956.22|0
1640011240000|2021-12-20 14:40:40|5957.65|5957.65|5957.4|5957.4|5957.65|5957.65|5957.15|5957.15|0
1640011250000|2021-12-20 14:40:50|5957.15|5957.15|5957.27|5957.27|5957.27|5957.27|5957.15|5957.15|0
1640011260000|2021-12-20 14:41:00|5956.56|5956.56|5956.21|5956.21|5956.56|5956.56|5956.21|5956.21|0
1640011270000|2021-12-20 14:41:10|5956.92|5956.92|5956.92|5956.92|5956.92|5956.92|5956.92|5956.92|0
1640011280000|2021-12-20 14:41:20|5956.81|5956.81|5956.81|5956.81|5956.81|5956.81|5956.81|5956.81|0
1640011290000|2021-12-20 14:41:30|5956.09|5956.09|5956.09|5956.09|5956.09|5956.09|5956.09|5956.09|0
1640011300000|2021-12-20 14:41:40|5956.21|5956.21|5956.09|5956.09|5956.21|5956.21|5955.5|5955.5|0
1640011310000|2021-12-20 14:41:50|5955.38|5955.38|5955.38|5955.38|5955.38|5955.38|5955.38|5955.38|0
1640011320000|2021-12-20 14:42:00|5956.09|5956.09|5956.09|5956.09|5956.09|5956.09|5956.09|5956.09|0
1640011330000|2021-12-20 14:42:10|5956.81|5956.81|5956.09|5956.09|5956.81|5956.81|5955.38|5955.38|0
1640011340000|2021-12-20 14:42:20|5956.44|5956.44|5956.93|5956.93|5957.4|5957.4|5956.44|5956.44|0
1640011350000|2021-12-20 14:42:30|5957.05|5957.05|5960.57|5960.57|5960.57|5960.57|5957.05|5957.05|0
1640011360000|2021-12-20 14:42:40|5960.81|5960.81|5960.81|5960.81|5960.81|5960.81|5960.81|5960.81|0
1640011370000|2021-12-20 14:42:50|5961.52|5961.52|5961.52|5961.52|5961.52|5961.52|5961.52|5961.52|0
1640011380000|2021-12-20 14:43:00|5960.81|5960.81|5960.93|5960.93|5960.93|5960.93|5960.81|5960.81|0
1640011390000|2021-12-20 14:43:10|5960.81|5960.81|5960.81|5960.81|5962.24|5962.24|5960.81|5960.81|0
1640011400000|2021-12-20 14:43:20|5961.52|5961.52|5962.24|5962.24|5962.24|5962.24|5961.52|5961.52|0
1640011410000|2021-12-20 14:43:30|5960.81|5960.81|5960.1|5960.1|5960.81|5960.81|5960.1|5960.1|0
1640011420000|2021-12-20 14:43:40|5960.81|5960.81|5959.16|5959.16|5960.81|5960.81|5959.16|5959.16|0
1640011430000|2021-12-20 14:43:50|5958.49|5958.49|5958.49|5958.49|5958.49|5958.49|5958.49|5958.49|0
1640011440000|2021-12-20 14:44:00|5957.78|5957.78|5956.02|5956.02|5957.78|5957.78|5956.02|5956.02|0
1640011450000|2021-12-20 14:44:10|5955.3|5955.3|5955.3|5955.3|5956.02|5956.02|5955.3|5955.3|0
1640011460000|2021-12-20 14:44:20|5955.04|5955.04|5954.45|5954.45|5955.04|5955.04|5954.45|5954.45|0
1640011480000|2021-12-20 14:44:40|5954.7|5954.7|5954.93|5954.93|5954.93|5954.93|5954.7|5954.7|0
1640011490000|2021-12-20 14:44:50|5954.82|5954.82|5956.2|5956.2|5956.2|5956.2|5954.82|5954.82|0
1640011500000|2021-12-20 14:45:00|5955.97|5955.97|5955.85|5955.85|5955.97|5955.97|5955.85|5955.85|0
1640011510000|2021-12-20 14:45:10|5955.74|5955.74|5955.85|5955.85|5955.85|5955.85|5955.74|5955.74|0
1640011540000|2021-12-20 14:45:40|5955.74|5955.74|5956.45|5956.45|5956.45|5956.45|5955.74|5955.74|0
1640011590000|2021-12-20 14:46:30|5956.22|5956.22|5956.22|5956.22|5956.22|5956.22|5956.22|5956.22|0
1640011610000|2021-12-20 14:46:50|5955.97|5955.97|5955.97|5955.97|5955.97|5955.97|5955.97|5955.97|0
1640011630000|2021-12-20 14:47:10|5955.26|5955.26|5955.97|5955.97|5955.97|5955.97|5955.26|5955.26|0
1640011640000|2021-12-20 14:47:20|5955.85|5955.85|5955.85|5955.85|5955.85|5955.85|5955.85|5955.85|0
1640011650000|2021-12-20 14:47:30|5956.56|5956.56|5956.56|5956.56|5956.56|5956.56|5956.56|5956.56|0
1640011670000|2021-12-20 14:47:50|5955.89|5955.89|5955.18|5955.18|5955.89|5955.89|5955.18|5955.18|0
1640011680000|2021-12-20 14:48:00|5954.47|5954.47|5954.47|5954.47|5954.47|5954.47|5954.47|5954.47|0
1640011690000|2021-12-20 14:48:10|5953.76|5953.76|5953.05|5953.05|5953.76|5953.76|5953.05|5953.05|0
1640011700000|2021-12-20 14:48:20|5953.76|5953.76|5953.88|5953.88|5953.88|5953.88|5953.76|5953.76|0
1640011740000|2021-12-20 14:49:00|5954.59|5954.59|5954.59|5954.59|5954.59|5954.59|5954.59|5954.59|0
1640011760000|2021-12-20 14:49:20|5954.47|5954.47|5954.22|5954.22|5954.47|5954.47|5954.22|5954.22|0
1640011780000|2021-12-20 14:49:40|5953.89|5953.89|5953.89|5953.89|5953.89|5953.89|5953.89|5953.89|0
1640011790000|2021-12-20 14:49:50|5953.64|5953.64|5952.93|5952.93|5953.64|5953.64|5952.68|5952.68|0
1640011800000|2021-12-20 14:50:00|5953.64|5953.64|5953.4|5953.4|5953.64|5953.64|5953.4|5953.4|0
1640011820000|2021-12-20 14:50:20|5953.73|5953.73|5953.73|5953.73|5953.73|5953.73|5953.73|5953.73|0
1640011830000|2021-12-20 14:50:30|5953.49|5953.49|5953.49|5953.49|5953.49|5953.49|5953.49|5953.49|0
1640011840000|2021-12-20 14:50:40|5952.77|5952.77|5952.77|5952.77|5952.77|5952.77|5952.77|5952.77|0
1640011860000|2021-12-20 14:51:00|5952.06|5952.06|5953.49|5953.49|5953.49|5953.49|5952.06|5952.06|0
1640011870000|2021-12-20 14:51:10|5953.73|5953.73|5954.49|5954.49|5954.49|5954.49|5953.73|5953.73|0
1640011880000|2021-12-20 14:51:20|5954.61|5954.61|5953.9|5953.9|5954.61|5954.61|5953.9|5953.9|0
1640011890000|2021-12-20 14:51:30|5953.19|5953.19|5952.48|5952.48|5953.19|5953.19|5952.48|5952.48|0
1640011900000|2021-12-20 14:51:40|5951.76|5951.76|5951.76|5951.76|5951.76|5951.76|5951.76|5951.76|0
1640011910000|2021-12-20 14:51:50|5951.65|5951.65|5951.65|5951.65|5951.65|5951.65|5951.65|5951.65|0
1640011940000|2021-12-20 14:52:20|5951.4|5951.4|5952.58|5952.58|5952.82|5952.82|5951.4|5951.4|0
1640011950000|2021-12-20 14:52:30|5952.69|5952.69|5952.94|5952.94|5952.94|5952.94|5952.69|5952.69|0
1640011960000|2021-12-20 14:52:40|5951.52|5951.52|5951.52|5951.52|5951.52|5951.52|5951.52|5951.52|0
1640011970000|2021-12-20 14:52:50|5952.94|5952.94|5952.94|5952.94|5952.94|5952.94|5952.94|5952.94|0
1640011980000|2021-12-20 14:53:00|5952.82|5952.82|5952.82|5952.82|5952.82|5952.82|5952.82|5952.82|0
1640011990000|2021-12-20 14:53:10|5953.54|5953.54|5953.78|5953.78|5953.78|5953.78|5953.54|5953.54|0
1640012010000|2021-12-20 14:53:30|5953.9|5953.9|5954.13|5954.13|5954.13|5954.13|5953.9|5953.9|0
1640012020000|2021-12-20 14:53:40|5952.71|5952.71|5952.13|5952.13|5952.71|5952.71|5952.13|5952.13|0
1640012040000|2021-12-20 14:54:00|5952.24|5952.24|5952.24|5952.24|5952.24|5952.24|5952.24|5952.24|0
1640012050000|2021-12-20 14:54:10|5952.36|5952.36|5952.36|5952.36|5952.36|5952.36|5952.36|5952.36|0
1640012060000|2021-12-20 14:54:20|5952.24|5952.24|5952.96|5952.96|5952.96|5952.96|5952.24|5952.24|0
1640012080000|2021-12-20 14:54:40|5952.24|5952.24|5951.53|5951.53|5952.24|5952.24|5951.53|5951.53|0
1640012090000|2021-12-20 14:54:50|5951.76|5951.76|5953.19|5953.19|5953.19|5953.19|5951.76|5951.76|0
1640012100000|2021-12-20 14:55:00|5953.3|5953.3|5952.59|5952.59|5953.3|5953.3|5952.59|5952.59|0
1640012110000|2021-12-20 14:55:10|5952.71|5952.71|5953.42|5953.42|5953.42|5953.42|5952.71|5952.71|0
1640012120000|2021-12-20 14:55:20|5953.65|5953.65|5954.81|5954.81|5954.81|5954.81|5953.65|5953.65|0
1640012130000|2021-12-20 14:55:30|5954.93|5954.93|5953.5|5953.5|5954.93|5954.93|5953.5|5953.5|0
1640012140000|2021-12-20 14:55:40|5953.17|5953.17|5952.79|5952.79|5953.5|5953.5|5952.79|5952.79|0
1640012150000|2021-12-20 14:55:50|5953.5|5953.5|5952.08|5952.08|5953.62|5953.62|5952.08|5952.08|0
1640012160000|2021-12-20 14:56:00|5951.37|5951.37|5951.37|5951.37|5951.37|5951.37|5951.37|5951.37|0
1640012180000|2021-12-20 14:56:20|5949.95|5949.95|5949.72|5949.72|5949.95|5949.95|5949.72|5949.72|0
1640012220000|2021-12-20 14:57:00|5950.43|5950.43|5950.43|5950.43|5950.43|5950.43|5950.43|5950.43|0
1640012230000|2021-12-20 14:57:10|5950.2|5950.2|5950.09|5950.09|5950.43|5950.43|5950.09|5950.09|0
1640012250000|2021-12-20 14:57:30|5950.21|5950.21|5950.21|5950.21|5950.21|5950.21|5950.21|5950.21|0
1640012280000|2021-12-20 14:58:00|5951.97|5951.97|5951.25|5951.25|5951.97|5951.97|5951.25|5951.25|0
1640012310000|2021-12-20 14:58:30|5950.92|5950.92|5950.67|5950.67|5950.92|5950.92|5950.67|5950.67|0
1640012320000|2021-12-20 14:58:40|5950.43|5950.43|5950.43|5950.43|5950.43|5950.43|5950.18|5950.18|0
1640012340000|2021-12-20 14:59:00|5950.67|5950.67|5950.67|5950.67|5950.67|5950.67|5950.67|5950.67|0
1640012350000|2021-12-20 14:59:10|5950.9|5950.9|5952.33|5952.33|5952.33|5952.33|5950.9|5950.9|0
1640012360000|2021-12-20 14:59:20|5952.67|5952.67|5953.27|5953.27|5953.39|5953.39|5952.67|5952.67|0
1640012380000|2021-12-20 14:59:40|5952.56|5952.56|5952.56|5952.56|5952.56|5952.56|5952.56|5952.56|0
1640012390000|2021-12-20 14:59:50|5953.98|5953.98|5957.28|5957.28|5957.28|5957.28|5953.98|5953.98|0
1640012410000|2021-12-20 15:00:10|5957.99|5957.99|5957.28|5957.28|5957.99|5957.99|5957.28|5957.28|0
1640012430000|2021-12-20 15:00:30|5957.01|5957.01|5955.92|5955.92|5957.34|5957.34|5955.21|5955.21|0
1640012450000|2021-12-20 15:00:50|5955.21|5955.21|5955.21|5955.21|5955.21|5955.21|5955.21|5955.21|0
1640012490000|2021-12-20 15:01:30|5954.54|5954.54|5954.54|5954.54|5954.54|5954.54|5954.54|5954.54|0
1640012500000|2021-12-20 15:01:40|5954.65|5954.65|5954.65|5954.65|5954.65|5954.65|5954.65|5954.65|0
1640012520000|2021-12-20 15:02:00|5952.99|5952.99|5952.65|5952.65|5952.99|5952.99|5952.65|5952.65|0
1640012530000|2021-12-20 15:02:10|5952.77|5952.77|5953.48|5953.48|5953.48|5953.48|5952.77|5952.77|0
1640012550000|2021-12-20 15:02:30|5954.06|5954.06|5954.42|5954.42|5954.42|5954.42|5954.06|5954.06|0
1640012580000|2021-12-20 15:03:00|5953.88|5953.88|5952.51|5952.51|5954.34|5954.34|5952.51|5952.51|0
1640012600000|2021-12-20 15:03:20|5952.26|5952.26|5952.26|5952.26|5952.26|5952.26|5952.26|5952.26|0
1640012610000|2021-12-20 15:03:30|5952.97|5952.97|5952.26|5952.26|5952.97|5952.97|5952.26|5952.26|0
1640012650000|2021-12-20 15:04:10|5952.51|5952.51|5952.01|5952.01|5952.51|5952.51|5952.01|5952.01|0
1640012660000|2021-12-20 15:04:20|5952.73|5952.73|5953.44|5953.44|5953.44|5953.44|5952.73|5952.73|0
1640012670000|2021-12-20 15:04:30|5953.32|5953.32|5953.32|5953.32|5953.32|5953.32|5953.32|5953.32|0
1640012690000|2021-12-20 15:04:50|5953.19|5953.19|5951.29|5951.29|5953.19|5953.19|5951.29|5951.29|0
1640012700000|2021-12-20 15:05:00|5950.58|5950.58|5949.87|5949.87|5950.58|5950.58|5949.87|5949.87|0
1640012720000|2021-12-20 15:05:20|5949.75|5949.75|5949.27|5949.27|5949.75|5949.75|5949.27|5949.27|0
1640012740000|2021-12-20 15:05:40|5949.51|5949.51|5949.51|5949.51|5949.51|5949.51|5949.51|5949.51|0
1640012750000|2021-12-20 15:05:50|5949.75|5949.75|5951.17|5951.17|5951.17|5951.17|5949.75|5949.75|0
1640012760000|2021-12-20 15:06:00|5951.42|5951.42|5952.13|5952.13|5952.13|5952.13|5951.42|5951.42|0
1640012770000|2021-12-20 15:06:10|5952.02|5952.02|5951.9|5951.9|5952.02|5952.02|5951.9|5951.9|0
1640012780000|2021-12-20 15:06:20|5952.02|5952.02|5952.02|5952.02|5952.02|5952.02|5952.02|5952.02|0
1640012790000|2021-12-20 15:06:30|5951.3|5951.3|5951.3|5951.3|5951.3|5951.3|5951.3|5951.3|0
1640012820000|2021-12-20 15:07:00|5950.59|5950.59|5950.97|5950.97|5951.3|5951.3|5950.59|5950.59|0
1640012830000|2021-12-20 15:07:10|5950.63|5950.63|5950.63|5950.63|5950.63|5950.63|5950.63|5950.63|0
1640012840000|2021-12-20 15:07:20|5950.52|5950.52|5950.52|5950.52|5950.52|5950.52|5950.52|5950.52|0
1640012850000|2021-12-20 15:07:30|5950.4|5950.4|5950.4|5950.4|5950.4|5950.4|5950.4|5950.4|0
1640012860000|2021-12-20 15:07:40|5950.16|5950.16|5950.16|5950.16|5950.16|5950.16|5950.16|5950.16|0
1640012870000|2021-12-20 15:07:50|5950.04|5950.04|5949.77|5949.77|5950.04|5950.04|5949.06|5949.06|0
1640012890000|2021-12-20 15:08:10|5950.48|5950.48|5950|5950|5950.48|5950.48|5950|5950|0
1640012900000|2021-12-20 15:08:20|5950.25|5950.25|5950.12|5950.12|5950.25|5950.25|5949.41|5949.41|0
1640012910000|2021-12-20 15:08:30|5948.7|5948.7|5950.12|5950.12|5950.12|5950.12|5948.7|5948.7|0
1640012920000|2021-12-20 15:08:40|5950.37|5950.37|5950.37|5950.37|5950.37|5950.37|5950.37|5950.37|0
1640012940000|2021-12-20 15:09:00|5949.66|5949.66|5949.66|5949.66|5949.66|5949.66|5948.94|5948.94|0
1640012950000|2021-12-20 15:09:10|5948.94|5948.94|5948.94|5948.94|5948.94|5948.94|5948.94|5948.94|0
1640012970000|2021-12-20 15:09:30|5948.61|5948.61|5947.65|5947.65|5948.61|5948.61|5947.65|5947.65|0
1640012980000|2021-12-20 15:09:40|5949.07|5949.07|5949.07|5949.07|5949.07|5949.07|5949.07|5949.07|0
1640013000000|2021-12-20 15:10:00|5948.96|5948.96|5948.96|5948.96|5948.96|5948.96|5948.96|5948.96|0
1640013010000|2021-12-20 15:10:10|5949.07|5949.07|5948.74|5948.74|5949.07|5949.07|5948.74|5948.74|0
1640013040000|2021-12-20 15:10:40|5948.03|5948.03|5948.03|5948.03|5948.74|5948.74|5948.03|5948.03|0
1640013050000|2021-12-20 15:10:50|5948.74|5948.74|5948.74|5948.74|5948.74|5948.74|5948.74|5948.74|0
1640013060000|2021-12-20 15:11:00|5948.4|5948.4|5949.11|5949.11|5949.11|5949.11|5948.4|5948.4|0
1640013070000|2021-12-20 15:11:10|5948.87|5948.87|5948.62|5948.62|5948.87|5948.87|5948.62|5948.62|0
1640013120000|2021-12-20 15:12:00|5948.29|5948.29|5948.29|5948.29|5948.29|5948.29|5947.57|5947.57|0
1640013160000|2021-12-20 15:12:40|5948.04|5948.04|5946.62|5946.62|5948.04|5948.04|5946.62|5946.62|0
1640013170000|2021-12-20 15:12:50|5946.5|5946.5|5946.5|5946.5|5946.5|5946.5|5946.5|5946.5|0
1640013180000|2021-12-20 15:13:00|5947.92|5947.92|5947.92|5947.92|5947.92|5947.92|5947.92|5947.92|0
1640013210000|2021-12-20 15:13:30|5947.21|5947.21|5946.97|5946.97|5947.21|5947.21|5946.97|5946.97|0
1640013220000|2021-12-20 15:13:40|5946.63|5946.63|5945.92|5945.92|5946.63|5946.63|5945.92|5945.92|0
1640013240000|2021-12-20 15:14:00|5945.67|5945.67|5945.67|5945.67|5945.67|5945.67|5945.67|5945.67|0
1640013250000|2021-12-20 15:14:10|5946.5|5946.5|5946.5|5946.5|5946.5|5946.5|5946.5|5946.5|0
1640013260000|2021-12-20 15:14:20|5946.14|5946.14|5946.14|5946.14|5946.14|5946.14|5946.14|5946.14|0
1640013290000|2021-12-20 15:14:50|5945.43|5945.43|5944.71|5944.71|5945.43|5945.43|5944.71|5944.71|0
1640013300000|2021-12-20 15:15:00|5944.45|5944.45|5943.02|5943.02|5944.45|5944.45|5943.02|5943.02|0
1640013320000|2021-12-20 15:15:20|5942.69|5942.69|5942.44|5942.44|5942.69|5942.69|5942.44|5942.44|0
1640013340000|2021-12-20 15:15:40|5943.15|5943.15|5944.57|5944.57|5944.57|5944.57|5943.15|5943.15|0
1640013350000|2021-12-20 15:15:50|5944.69|5944.69|5945.4|5945.4|5946.11|5946.11|5944.69|5944.69|0
1640013360000|2021-12-20 15:16:00|5945.74|5945.74|5945.85|5945.85|5945.85|5945.85|5945.74|5945.74|0
1640013380000|2021-12-20 15:16:20|5945.14|5945.14|5945.03|5945.03|5945.14|5945.14|5945.03|5945.03|0
1640013400000|2021-12-20 15:16:40|5945.37|5945.37|5945.37|5945.37|5945.37|5945.37|5945.37|5945.37|0
1640013410000|2021-12-20 15:16:50|5945.62|5945.62|5945.62|5945.62|5945.62|5945.62|5945.62|5945.62|0
1640013420000|2021-12-20 15:17:00|5945.28|5945.28|5944.57|5944.57|5945.28|5945.28|5944.57|5944.57|0
1640013430000|2021-12-20 15:17:10|5944.69|5944.69|5944.92|5944.92|5944.92|5944.92|5944.69|5944.69|0
1640013440000|2021-12-20 15:17:20|5944.8|5944.8|5944.8|5944.8|5944.8|5944.8|5944.09|5944.09|0
1640013460000|2021-12-20 15:17:40|5944.09|5944.09|5943.13|5943.13|5944.09|5944.09|5943.13|5943.13|0
1640013470000|2021-12-20 15:17:50|5944.56|5944.56|5944.8|5944.8|5944.8|5944.8|5944.56|5944.56|0
1640013480000|2021-12-20 15:18:00|5945.14|5945.14|5945.14|5945.14|5945.14|5945.14|5945.02|5945.02|0
1640013490000|2021-12-20 15:18:10|5945.39|5945.39|5946.34|5946.34|5947.05|5947.05|5945.39|5945.39|0
1640013510000|2021-12-20 15:18:30|5946.11|5946.11|5946.11|5946.11|5946.11|5946.11|5946.11|5946.11|0
1640013520000|2021-12-20 15:18:40|5946|5946|5945.88|5945.88|5946|5946|5945.88|5945.88|0
1640013530000|2021-12-20 15:18:50|5945.63|5945.63|5945.17|5945.17|5945.63|5945.63|5944.92|5944.92|0
1640013540000|2021-12-20 15:19:00|5944.46|5944.46|5944.46|5944.46|5944.46|5944.46|5944.46|5944.46|0
1640013550000|2021-12-20 15:19:10|5943.72|5943.72|5943.72|5943.72|5943.72|5943.72|5943.72|5943.72|0
1640013570000|2021-12-20 15:19:30|5943.63|5943.63|5945.14|5945.14|5945.39|5945.39|5943.63|5943.63|0
1640013590000|2021-12-20 15:19:50|5944.43|5944.43|5944.43|5944.43|5944.43|5944.43|5944.43|5944.43|0
1640013600000|2021-12-20 15:20:00|5945.14|5945.14|5945.14|5945.14|5945.14|5945.14|5945.14|5945.14|0
1640013610000|2021-12-20 15:20:10|5944.43|5944.43|5944.43|5944.43|5944.43|5944.43|5944.43|5944.43|0
1640013620000|2021-12-20 15:20:20|5943.72|5943.72|5943.72|5943.72|5943.72|5943.72|5943.72|5943.72|0
1640013630000|2021-12-20 15:20:30|5943.38|5943.38|5943.38|5943.38|5943.38|5943.38|5943.38|5943.38|0
1640013640000|2021-12-20 15:20:40|5943.05|5943.05|5942.04|5942.04|5943.38|5943.38|5941.33|5941.33|0
1640013650000|2021-12-20 15:20:50|5942.16|5942.16|5941.82|5941.82|5942.16|5942.16|5941.82|5941.82|0
1640013660000|2021-12-20 15:21:00|5941.7|5941.7|5941.59|5941.59|5941.7|5941.7|5941.59|5941.59|0
1640013670000|2021-12-20 15:21:10|5940.88|5940.88|5941.32|5941.32|5941.32|5941.32|5940.61|5940.61|0
1640013680000|2021-12-20 15:21:20|5941.59|5941.59|5940.88|5940.88|5941.59|5941.59|5940.88|5940.88|0
1640013690000|2021-12-20 15:21:30|5941.59|5941.59|5940.88|5940.88|5941.59|5941.59|5940.88|5940.88|0
1640013700000|2021-12-20 15:21:40|5940.76|5940.76|5941.36|5941.36|5942.07|5942.07|5940.65|5940.65|0
1640013710000|2021-12-20 15:21:50|5941.11|5941.11|5941.82|5941.82|5941.82|5941.82|5941.11|5941.11|0
1640013730000|2021-12-20 15:22:10|5941.59|5941.59|5941.59|5941.59|5941.59|5941.59|5941.59|5941.59|0
1640013740000|2021-12-20 15:22:20|5941.34|5941.34|5941.34|5941.34|5941.34|5941.34|5941.34|5941.34|0
1640013750000|2021-12-20 15:22:30|5940.63|5940.63|5940.63|5940.63|5940.63|5940.63|5940.52|5940.52|0
1640013760000|2021-12-20 15:22:40|5940.36|5940.36|5940.36|5940.36|5940.36|5940.36|5940.36|5940.36|0
1640013780000|2021-12-20 15:23:00|5941.08|5941.08|5941.08|5941.08|5941.08|5941.08|5941.08|5941.08|0
1640013790000|2021-12-20 15:23:10|5940.96|5940.96|5940.96|5940.96|5940.96|5940.96|5940.96|5940.96|0
1640013800000|2021-12-20 15:23:20|5940.84|5940.84|5941.56|5941.56|5941.56|5941.56|5940.84|5940.84|0
1640013820000|2021-12-20 15:23:40|5941.44|5941.44|5941.19|5941.19|5941.44|5941.44|5940.86|5940.86|0
1640013840000|2021-12-20 15:24:00|5941.53|5941.53|5941.53|5941.53|5941.53|5941.53|5941.53|5941.53|0
1640013850000|2021-12-20 15:24:10|5941.41|5941.41|5941.41|5941.41|5941.41|5941.41|5941.41|5941.41|0
1640013860000|2021-12-20 15:24:20|5941.14|5941.14|5941.14|5941.14|5941.14|5941.14|5941.14|5941.14|0
1640013880000|2021-12-20 15:24:40|5941.86|5941.86|5941.86|5941.86|5941.86|5941.86|5941.86|5941.86|0
1640013900000|2021-12-20 15:25:00|5941.52|5941.52|5941.52|5941.52|5941.52|5941.52|5941.52|5941.52|0
1640013920000|2021-12-20 15:25:20|5940.81|5940.81|5940.81|5940.81|5940.81|5940.81|5940.81|5940.81|0
1640013930000|2021-12-20 15:25:30|5940.69|5940.69|5940.69|5940.69|5940.69|5940.69|5940.69|5940.69|0
1640013940000|2021-12-20 15:25:40|5941.4|5941.4|5941.4|5941.4|5941.4|5941.4|5941.4|5941.4|0
1640013970000|2021-12-20 15:26:10|5942.12|5942.12|5941.4|5941.4|5942.12|5942.12|5941.4|5941.4|0
1640014000000|2021-12-20 15:26:40|5941.65|5941.65|5949.46|5949.46|5950.17|5950.17|5941.65|5941.65|0
1640014010000|2021-12-20 15:26:50|5949.79|5949.79|5950.04|5950.04|5950.04|5950.04|5949.79|5949.79|0
1640014030000|2021-12-20 15:27:10|5950.37|5950.37|5950.37|5950.37|5950.37|5950.37|5950.37|5950.37|0
1640014040000|2021-12-20 15:27:20|5948.95|5948.95|5948.95|5948.95|5949.66|5949.66|5948.95|5948.95|0
1640014060000|2021-12-20 15:27:40|5948.24|5948.24|5946.82|5946.82|5948.24|5948.24|5946.82|5946.82|0
1640014080000|2021-12-20 15:28:00|5947.53|5947.53|5947.53|5947.53|5947.53|5947.53|5947.53|5947.53|0
1640014100000|2021-12-20 15:28:20|5946.11|5946.11|5945.39|5945.39|5946.11|5946.11|5945.39|5945.39|0
1640014120000|2021-12-20 15:28:40|5945.15|5945.15|5944.92|5944.92|5945.15|5945.15|5944.92|5944.92|0
1640014140000|2021-12-20 15:29:00|5944.8|5944.8|5944.92|5944.92|5944.92|5944.92|5944.8|5944.8|0
1640014180000|2021-12-20 15:29:40|5945.16|5945.16|5945.16|5945.16|5945.16|5945.16|5945.16|5945.16|0
1640014210000|2021-12-20 15:30:10|5945.41|5945.41|5944.94|5944.94|5945.66|5945.66|5944.94|5944.94|0
1640014250000|2021-12-20 15:30:50|5945.66|5945.66|5946.37|5946.37|5946.37|5946.37|5945.66|5945.66|0
1640014290000|2021-12-20 15:31:30|5947.08|5947.08|5947.79|5947.79|5947.79|5947.79|5947.08|5947.08|0
1640014310000|2021-12-20 15:31:50|5948.06|5948.06|5949.18|5949.18|5949.18|5949.18|5948.06|5948.06|0
1640014320000|2021-12-20 15:32:00|5949.89|5949.89|5950.14|5950.14|5950.14|5950.14|5949.89|5949.89|0
1640014340000|2021-12-20 15:32:20|5948.71|5948.71|5948.71|5948.71|5948.71|5948.71|5948.71|5948.71|0
1640014360000|2021-12-20 15:32:40|5948.83|5948.83|5950.15|5950.15|5950.15|5950.15|5948.83|5948.83|0
1640014400000|2021-12-20 15:33:20|5950.39|5950.39|5950.39|5950.39|5950.39|5950.39|5950.39|5950.39|0
1640014410000|2021-12-20 15:33:30|5950.51|5950.51|5952.63|5952.63|5952.63|5952.63|5950.51|5950.51|0
1640014430000|2021-12-20 15:33:50|5953.34|5953.34|5954.01|5954.01|5954.01|5954.01|5953.34|5953.34|0
1640014440000|2021-12-20 15:34:00|5954.13|5954.13|5954.84|5954.84|5954.84|5954.84|5954.13|5954.13|0
1640014450000|2021-12-20 15:34:10|5954.5|5954.5|5954.5|5954.5|5954.5|5954.5|5954.5|5954.5|0
1640014470000|2021-12-20 15:34:30|5955|5955|5955.96|5955.96|5955.96|5955.96|5955|5955|0
1640014520000|2021-12-20 15:35:20|5956.07|5956.07|5956.78|5956.78|5956.78|5956.78|5956.07|5956.07|0
1640014530000|2021-12-20 15:35:30|5956.07|5956.07|5956.07|5956.07|5956.07|5956.07|5956.07|5956.07|0
1640014540000|2021-12-20 15:35:40|5955.96|5955.96|5955.96|5955.96|5955.96|5955.96|5955.96|5955.96|0
1640014550000|2021-12-20 15:35:50|5956.67|5956.67|5955.96|5955.96|5956.67|5956.67|5955.96|5955.96|0
1640014570000|2021-12-20 15:36:10|5956.22|5956.22|5957.65|5957.65|5957.65|5957.65|5956.22|5956.22|0
1640014590000|2021-12-20 15:36:30|5956.94|5956.94|5955.98|5955.98|5956.94|5956.94|5955.73|5955.73|0
1640014600000|2021-12-20 15:36:40|5956.22|5956.22|5956.9|5956.9|5956.9|5956.9|5956.22|5956.22|0
1640014690000|2021-12-20 15:38:10|5958.32|5958.32|5958.32|5958.32|5958.32|5958.32|5958.32|5958.32|0
1640014700000|2021-12-20 15:38:20|5958.56|5958.56|5959.52|5959.52|5959.52|5959.52|5958.56|5958.56|0
1640014730000|2021-12-20 15:38:50|5960.23|5960.23|5960.95|5960.95|5960.95|5960.95|5959.52|5959.52|0
1640014740000|2021-12-20 15:39:00|5961.66|5961.66|5961.66|5961.66|5961.66|5961.66|5961.66|5961.66|0
1640014750000|2021-12-20 15:39:10|5961.9|5961.9|5962.38|5962.38|5962.5|5962.5|5961.9|5961.9|0
1640014790000|2021-12-20 15:39:50|5961.67|5961.67|5960.96|5960.96|5961.67|5961.67|5960.96|5960.96|0
1640014800000|2021-12-20 15:40:00|5962.01|5962.01|5962.01|5962.01|5962.01|5962.01|5962.01|5962.01|0
1640014820000|2021-12-20 15:40:20|5961.76|5961.76|5961.05|5961.05|5961.76|5961.76|5961.05|5961.05|0
1640014830000|2021-12-20 15:40:30|5961.32|5961.32|5961.59|5961.59|5961.59|5961.59|5961.32|5961.32|0
1640014840000|2021-12-20 15:40:40|5962.3|5962.3|5961.59|5961.59|5962.3|5962.3|5961.59|5961.59|0
1640014860000|2021-12-20 15:41:00|5959.45|5959.45|5960.16|5960.16|5960.16|5960.16|5959.45|5959.45|0
1640014880000|2021-12-20 15:41:20|5960.87|5960.87|5960.87|5960.87|5962.3|5962.3|5960.87|5960.87|0
1640014890000|2021-12-20 15:41:30|5960.76|5960.76|5960.76|5960.76|5960.76|5960.76|5960.76|5960.76|0
1640014900000|2021-12-20 15:41:40|5962.18|5962.18|5962.18|5962.18|5962.18|5962.18|5962.18|5962.18|0
1640014910000|2021-12-20 15:41:50|5961.47|5961.47|5961.47|5961.47|5961.47|5961.47|5961.47|5961.47|0
1640014960000|2021-12-20 15:42:40|5962.18|5962.18|5962.18|5962.18|5962.18|5962.18|5962.18|5962.18|0
1640014970000|2021-12-20 15:42:50|5962.45|5962.45|5962.45|5962.45|5962.45|5962.45|5962.45|5962.45|0
1640015000000|2021-12-20 15:43:20|5962.22|5962.22|5962.22|5962.22|5962.22|5962.22|5962.22|5962.22|0
1640015020000|2021-12-20 15:43:40|5961.88|5961.88|5962.22|5962.22|5962.22|5962.22|5961.88|5961.88|0
1640015030000|2021-12-20 15:43:50|5962.49|5962.49|5962.49|5962.49|5962.76|5962.76|5962.49|5962.49|0
1640015040000|2021-12-20 15:44:00|5962.76|5962.76|5962.76|5962.76|5962.76|5962.76|5962.49|5962.49|0
1640015050000|2021-12-20 15:44:10|5962.49|5962.49|5962.49|5962.49|5962.49|5962.49|5962.49|5962.49|0
1640015100000|2021-12-20 15:45:00|5961.78|5961.78|5963.2|5963.2|5963.2|5963.2|5961.78|5961.78|0
1640015120000|2021-12-20 15:45:20|5962.93|5962.93|5962.93|5962.93|5962.93|5962.93|5962.93|5962.93|0
1640015140000|2021-12-20 15:45:40|5963.18|5963.18|5963.18|5963.18|5963.18|5963.18|5963.18|5963.18|0
1640015150000|2021-12-20 15:45:50|5963.89|5963.89|5963.89|5963.89|5963.89|5963.89|5963.89|5963.89|0
1640015160000|2021-12-20 15:46:00|5964.6|5964.6|5966.6|5966.6|5967.32|5967.32|5964.6|5964.6|0
1640015180000|2021-12-20 15:46:20|5966.34|5966.34|5966.34|5966.34|5966.34|5966.34|5966.34|5966.34|0
1640015190000|2021-12-20 15:46:30|5966.67|5966.67|5968.09|5968.09|5968.09|5968.09|5966.67|5966.67|0
1640015220000|2021-12-20 15:47:00|5966.67|5966.67|5965.25|5965.25|5966.67|5966.67|5965.25|5965.25|0
1640015230000|2021-12-20 15:47:10|5965.49|5965.49|5965.49|5965.49|5965.49|5965.49|5965.49|5965.49|0
1640015240000|2021-12-20 15:47:20|5966.21|5966.21|5967.63|5967.63|5967.63|5967.63|5966.21|5966.21|0
1640015270000|2021-12-20 15:47:50|5968.34|5968.34|5968.34|5968.34|5968.34|5968.34|5968.34|5968.34|0
1640015290000|2021-12-20 15:48:10|5969.05|5969.05|5968.34|5968.34|5969.05|5969.05|5968.34|5968.34|0
1640015310000|2021-12-20 15:48:30|5968.09|5968.09|5968.09|5968.09|5968.09|5968.09|5968.09|5968.09|0
1640015340000|2021-12-20 15:49:00|5968.81|5968.81|5969.3|5969.3|5969.3|5969.3|5968.81|5968.81|0
1640015350000|2021-12-20 15:49:10|5969.57|5969.57|5970.99|5970.99|5970.99|5970.99|5969.57|5969.57|0
1640015360000|2021-12-20 15:49:20|5971.11|5971.11|5971.82|5971.82|5971.93|5971.93|5971.11|5971.11|0
1640015400000|2021-12-20 15:50:00|5971.93|5971.93|5972.28|5972.28|5972.28|5972.28|5971.93|5971.93|0
1640015430000|2021-12-20 15:50:30|5971.57|5971.57|5972.28|5972.28|5972.28|5972.28|5971.57|5971.57|0
1640015440000|2021-12-20 15:50:40|5971.57|5971.57|5971.57|5971.57|5971.57|5971.57|5971.57|5971.57|0
1640015450000|2021-12-20 15:50:50|5972.28|5972.28|5971.45|5971.45|5972.28|5972.28|5971.45|5971.45|0
1640015460000|2021-12-20 15:51:00|5972.16|5972.16|5972.16|5972.16|5972.16|5972.16|5972.16|5972.16|0
1640015510000|2021-12-20 15:51:50|5971.45|5971.45|5971.45|5971.45|5971.45|5971.45|5971.45|5971.45|0
1640015520000|2021-12-20 15:52:00|5970.74|5970.74|5969.32|5969.32|5970.74|5970.74|5969.32|5969.32|0
1640015530000|2021-12-20 15:52:10|5970.03|5970.03|5969.32|5969.32|5970.03|5970.03|5969.32|5969.32|0
1640015550000|2021-12-20 15:52:30|5970.03|5970.03|5970.03|5970.03|5970.03|5970.03|5970.03|5970.03|0
1640015560000|2021-12-20 15:52:40|5970.74|5970.74|5970.74|5970.74|5970.74|5970.74|5970.74|5970.74|0
1640015590000|2021-12-20 15:53:10|5970.97|5970.97|5970.97|5970.97|5970.97|5970.97|5970.97|5970.97|0
1640015630000|2021-12-20 15:53:50|5970.26|5970.26|5970.26|5970.26|5970.26|5970.26|5970.26|5970.26|0
1640015640000|2021-12-20 15:54:00|5970.38|5970.38|5969.67|5969.67|5970.38|5970.38|5969.67|5969.67|0
1640015650000|2021-12-20 15:54:10|5968.95|5968.95|5969.33|5969.33|5969.67|5969.67|5968.95|5968.95|0
1640015660000|2021-12-20 15:54:20|5969.21|5969.21|5969.21|5969.21|5969.21|5969.21|5969.21|5969.21|0
1640015670000|2021-12-20 15:54:30|5968.72|5968.72|5968.01|5968.01|5968.72|5968.72|5968.01|5968.01|0
1640015680000|2021-12-20 15:54:40|5967.74|5967.74|5967.39|5967.39|5967.74|5967.74|5967.39|5967.39|0
1640015690000|2021-12-20 15:54:50|5967.15|5967.15|5966.9|5966.9|5967.15|5967.15|5966.9|5966.9|0
1640015700000|2021-12-20 15:55:00|5967.15|5967.15|5967.15|5967.15|5967.15|5967.15|5967.15|5967.15|0
1640015710000|2021-12-20 15:55:10|5967.03|5967.03|5966.7|5966.7|5967.03|5967.03|5966.7|5966.7|0
1640015720000|2021-12-20 15:55:20|5965.98|5965.98|5965.27|5965.27|5965.98|5965.98|5965.27|5965.27|0
1640015740000|2021-12-20 15:55:40|5965.16|5965.16|5965.16|5965.16|5965.16|5965.16|5965.16|5965.16|0
1640015760000|2021-12-20 15:56:00|5965.49|5965.49|5965.49|5965.49|5965.49|5965.49|5965.49|5965.49|0
1640015790000|2021-12-20 15:56:30|5966.2|5966.2|5965.49|5965.49|5966.2|5966.2|5965.49|5965.49|0
1640015870000|2021-12-20 15:57:50|5964.78|5964.78|5964.78|5964.78|5964.78|5964.78|5964.78|5964.78|0
1640015880000|2021-12-20 15:58:00|5964.55|5964.55|5965.01|5965.01|5965.24|5965.24|5964.55|5964.55|0
1640015910000|2021-12-20 15:58:30|5965.13|5965.13|5965.13|5965.13|5965.13|5965.13|5965.13|5965.13|0
1640015930000|2021-12-20 15:58:50|5964.86|5964.86|5964.61|5964.61|5964.86|5964.86|5964.61|5964.61|0
1640015940000|2021-12-20 15:59:00|5964.37|5964.37|5963.76|5963.76|5964.37|5964.37|5963.76|5963.76|0
1640015950000|2021-12-20 15:59:10|5963.05|5963.05|5962.34|5962.34|5963.05|5963.05|5962.34|5962.34|0
1640016000000|2021-12-20 16:00:00|5961.85|5961.85|5961.85|5961.85|5961.85|5961.85|5961.85|5961.85|0
1640016010000|2021-12-20 16:00:10|5962.09|5962.09|5964.37|5964.37|5964.37|5964.37|5962.09|5962.09|0
1640016030000|2021-12-20 16:00:30|5963.66|5963.66|5963.66|5963.66|5963.66|5963.66|5963.66|5963.66|0
1640016050000|2021-12-20 16:00:50|5964.37|5964.37|5964.12|5964.12|5964.37|5964.37|5964.12|5964.12|0
1640016070000|2021-12-20 16:01:10|5963.41|5963.41|5963.05|5963.05|5963.41|5963.41|5963.05|5963.05|0
1640016090000|2021-12-20 16:01:30|5963.76|5963.76|5963.76|5963.76|5963.76|5963.76|5963.76|5963.76|0
1640016100000|2021-12-20 16:01:40|5964.27|5964.27|5964.52|5964.52|5964.52|5964.52|5964.27|5964.27|0
1640016110000|2021-12-20 16:01:50|5965.23|5965.23|5965.23|5965.23|5965.23|5965.23|5965.23|5965.23|0
1640016160000|2021-12-20 16:02:40|5965.48|5965.48|5965.59|5965.59|5965.59|5965.59|5965.48|5965.48|0
1640016170000|2021-12-20 16:02:50|5965.35|5965.35|5965.35|5965.35|5965.35|5965.35|5965.35|5965.35|0
1640016180000|2021-12-20 16:03:00|5966.06|5966.06|5966.06|5966.06|5966.06|5966.06|5966.06|5966.06|0
1640016200000|2021-12-20 16:03:20|5966.77|5966.77|5966.06|5966.06|5966.77|5966.77|5966.06|5966.06|0
1640016210000|2021-12-20 16:03:30|5966.77|5966.77|5966.06|5966.06|5966.77|5966.77|5966.06|5966.06|0
1640016240000|2021-12-20 16:04:00|5965.35|5965.35|5966.06|5966.06|5966.06|5966.06|5965.35|5965.35|0
1640016250000|2021-12-20 16:04:10|5965.35|5965.35|5965.35|5965.35|5965.35|5965.35|5965.35|5965.35|0
1640016280000|2021-12-20 16:04:40|5965.68|5965.68|5965.68|5965.68|5965.68|5965.68|5965.68|5965.68|0
1640016300000|2021-12-20 16:05:00|5966.39|5966.39|5965.68|5965.68|5966.39|5966.39|5965.68|5965.68|0
1640016330000|2021-12-20 16:05:30|5966.39|5966.39|5966.39|5966.39|5966.39|5966.39|5966.39|5966.39|0
1640016340000|2021-12-20 16:05:40|5966.06|5966.06|5967.02|5967.02|5967.02|5967.02|5966.06|5966.06|0
1640016360000|2021-12-20 16:06:00|5967.73|5967.73|5967.73|5967.73|5967.73|5967.73|5967.73|5967.73|0
1640016390000|2021-12-20 16:06:30|5968.44|5968.44|5968.44|5968.44|5968.44|5968.44|5968.44|5968.44|0
1640016410000|2021-12-20 16:06:50|5967.73|5967.73|5967.73|5967.73|5967.73|5967.73|5967.73|5967.73|0
1640016470000|2021-12-20 16:07:50|5968.44|5968.44|5968.44|5968.44|5968.44|5968.44|5968.44|5968.44|0
1640016490000|2021-12-20 16:08:10|5968.56|5968.56|5968.67|5968.67|5968.67|5968.67|5968.56|5968.56|0
1640016500000|2021-12-20 16:08:20|5969.38|5969.38|5968.67|5968.67|5969.38|5969.38|5967.96|5967.96|0
1640016530000|2021-12-20 16:08:50|5968.92|5968.92|5968.92|5968.92|5968.92|5968.92|5968.21|5968.21|0
1640016540000|2021-12-20 16:09:00|5968.67|5968.67|5968.67|5968.67|5968.67|5968.67|5968.67|5968.67|0
1640016550000|2021-12-20 16:09:10|5969.38|5969.38|5970.09|5970.09|5970.09|5970.09|5969.38|5969.38|0
1640016560000|2021-12-20 16:09:20|5969.76|5969.76|5969.76|5969.76|5969.76|5969.76|5969.76|5969.76|0
1640016570000|2021-12-20 16:09:30|5969.42|5969.42|5969.42|5969.42|5969.42|5969.42|5969.42|5969.42|0
1640016580000|2021-12-20 16:09:40|5968.71|5968.71|5968.71|5968.71|5968.71|5968.71|5968.71|5968.71|0
1640016590000|2021-12-20 16:09:50|5969.05|5969.05|5969.05|5969.05|5969.05|5969.05|5969.05|5969.05|0
1640016600000|2021-12-20 16:10:00|5968.71|5968.71|5969.05|5969.05|5969.05|5969.05|5968.71|5968.71|0
1640016620000|2021-12-20 16:10:20|5969.16|5969.16|5969.28|5969.28|5969.28|5969.28|5969.16|5969.16|0
1640016640000|2021-12-20 16:10:40|5969.03|5969.03|5969.03|5969.03|5969.03|5969.03|5969.03|5969.03|0
1640016670000|2021-12-20 16:11:10|5969.74|5969.74|5969.03|5969.03|5969.74|5969.74|5969.03|5969.03|0
1640016690000|2021-12-20 16:11:30|5968.32|5968.32|5968.32|5968.32|5968.32|5968.32|5968.32|5968.32|0
1640016710000|2021-12-20 16:11:50|5968.57|5968.57|5968.57|5968.57|5968.57|5968.57|5968.57|5968.57|0
1640016740000|2021-12-20 16:12:20|5969.28|5969.28|5969.28|5969.28|5969.28|5969.28|5969.28|5969.28|0
1640016750000|2021-12-20 16:12:30|5969.52|5969.52|5969.52|5969.52|5969.52|5969.52|5969.52|5969.52|0
1640016770000|2021-12-20 16:12:50|5969.28|5969.28|5969.28|5969.28|5969.28|5969.28|5969.28|5969.28|0
1640016810000|2021-12-20 16:13:30|5969.99|5969.99|5969.99|5969.99|5969.99|5969.99|5969.99|5969.99|0
1640016820000|2021-12-20 16:13:40|5969.28|5969.28|5969.28|5969.28|5969.28|5969.28|5969.28|5969.28|0
1640016900000|2021-12-20 16:15:00|5968.57|5968.57|5969.28|5969.28|5969.28|5969.28|5968.57|5968.57|0
1640016910000|2021-12-20 16:15:10|5968.57|5968.57|5968.57|5968.57|5968.57|5968.57|5968.57|5968.57|0
1640016930000|2021-12-20 16:15:30|5969.28|5969.28|5969.28|5969.28|5969.28|5969.28|5969.28|5969.28|0
1640016940000|2021-12-20 16:15:40|5969.99|5969.99|5974.4|5974.4|5974.4|5974.4|5969.99|5969.99|0
1640016950000|2021-12-20 16:15:50|5973.69|5973.69|5973.93|5973.93|5973.93|5973.93|5973.69|5973.69|0
1640016970000|2021-12-20 16:16:10|5974.05|5974.05|5974.16|5974.16|5974.16|5974.16|5974.05|5974.05|0
1640016980000|2021-12-20 16:16:20|5974.43|5974.43|5975.06|5975.06|5975.06|5975.06|5974.43|5974.43|0
1640017000000|2021-12-20 16:16:40|5974.35|5974.35|5974.69|5974.69|5974.69|5974.69|5974.35|5974.35|0
1640017010000|2021-12-20 16:16:50|5974.96|5974.96|5974.96|5974.96|5974.96|5974.96|5974.96|5974.96|0
1640017020000|2021-12-20 16:17:00|5974.25|5974.25|5974.25|5974.25|5974.25|5974.25|5974.25|5974.25|0
1640017040000|2021-12-20 16:17:20|5974.36|5974.36|5974.36|5974.36|5974.36|5974.36|5974.36|5974.36|0
1640017060000|2021-12-20 16:17:40|5974.03|5974.03|5973.69|5973.69|5974.03|5974.03|5973.69|5973.69|0
1640017070000|2021-12-20 16:17:50|5973.44|5973.44|5972.02|5972.02|5973.44|5973.44|5972.02|5972.02|0
1640017090000|2021-12-20 16:18:10|5972.36|5972.36|5972.36|5972.36|5972.36|5972.36|5972.36|5972.36|0
1640017100000|2021-12-20 16:18:20|5972.47|5972.47|5972.47|5972.47|5973.18|5973.18|5972.47|5972.47|0
1640017110000|2021-12-20 16:18:30|5972.24|5972.24|5973.9|5973.9|5973.9|5973.9|5972.24|5972.24|0
1640017120000|2021-12-20 16:18:40|5973.56|5973.56|5973.56|5973.56|5973.56|5973.56|5973.56|5973.56|0
1640017130000|2021-12-20 16:18:50|5972.85|5972.85|5972.14|5972.14|5972.85|5972.85|5972.14|5972.14|0
1640017150000|2021-12-20 16:19:10|5972.85|5972.85|5972.85|5972.85|5972.85|5972.85|5972.85|5972.85|0
1640017160000|2021-12-20 16:19:20|5973.56|5973.56|5973.56|5973.56|5973.56|5973.56|5973.56|5973.56|0
1640017170000|2021-12-20 16:19:30|5973.9|5973.9|5973.9|5973.9|5973.9|5973.9|5973.9|5973.9|0
1640017180000|2021-12-20 16:19:40|5973.18|5973.18|5973.18|5973.18|5973.18|5973.18|5973.18|5973.18|0
1640017190000|2021-12-20 16:19:50|5973.53|5973.53|5973.65|5973.65|5973.65|5973.65|5973.53|5973.53|0
1640017200000|2021-12-20 16:20:00|5973.89|5973.89|5974.94|5974.94|5974.94|5974.94|5973.89|5973.89|0
1640017210000|2021-12-20 16:20:10|5974.23|5974.23|5974.23|5974.23|5974.23|5974.23|5974.23|5974.23|0
1640017220000|2021-12-20 16:20:20|5974.94|5974.94|5974.61|5974.61|5974.94|5974.94|5974.61|5974.61|0
1640017230000|2021-12-20 16:20:30|5974.72|5974.72|5974.72|5974.72|5974.72|5974.72|5974.72|5974.72|0
1640017240000|2021-12-20 16:20:40|5974.39|5974.39|5974.62|5974.62|5974.62|5974.62|5974.27|5974.27|0
1640017250000|2021-12-20 16:20:50|5975.33|5975.33|5975.33|5975.33|5975.33|5975.33|5975.33|5975.33|0
1640017260000|2021-12-20 16:21:00|5974.62|5974.62|5975.33|5975.33|5975.33|5975.33|5974.62|5974.62|0
1640017280000|2021-12-20 16:21:20|5974.62|5974.62|5974.62|5974.62|5974.62|5974.62|5974.62|5974.62|0
1640017290000|2021-12-20 16:21:30|5976.04|5976.04|5975.33|5975.33|5976.04|5976.04|5975.33|5975.33|0
1640017320000|2021-12-20 16:22:00|5975.1|5975.1|5974.62|5974.62|5975.1|5975.1|5974.62|5974.62|0
1640017330000|2021-12-20 16:22:10|5973.91|5973.91|5975.07|5975.07|5975.07|5975.07|5973.91|5973.91|0
1640017340000|2021-12-20 16:22:20|5974.36|5974.36|5975.07|5975.07|5975.07|5975.07|5974.36|5974.36|0
1640017360000|2021-12-20 16:22:40|5975.78|5975.78|5977.2|5977.2|5977.2|5977.2|5975.78|5975.78|0
1640017370000|2021-12-20 16:22:50|5977.45|5977.45|5977.45|5977.45|5977.45|5977.45|5977.45|5977.45|0
1640017380000|2021-12-20 16:23:00|5976.74|5976.74|5976.03|5976.03|5976.74|5976.74|5976.03|5976.03|0
1640017400000|2021-12-20 16:23:20|5976.3|5976.3|5976.57|5976.57|5976.57|5976.57|5976.3|5976.3|0
1640017410000|2021-12-20 16:23:30|5976.32|5976.32|5976.32|5976.32|5976.32|5976.32|5976.32|5976.32|0
1640017420000|2021-12-20 16:23:40|5977.03|5977.03|5977.38|5977.38|5977.38|5977.38|5977.03|5977.03|0
1640017430000|2021-12-20 16:23:50|5977.15|5977.15|5977.26|5977.26|5977.26|5977.26|5977.15|5977.15|0
1640017440000|2021-12-20 16:24:00|5977.38|5977.38|5977.38|5977.38|5977.38|5977.38|5977.38|5977.38|0
1640017450000|2021-12-20 16:24:10|5977.62|5977.62|5977.62|5977.62|5977.62|5977.62|5977.62|5977.62|0
1640017460000|2021-12-20 16:24:20|5978.34|5978.34|5979.05|5979.05|5979.05|5979.05|5978.34|5978.34|0
1640017480000|2021-12-20 16:24:40|5978.34|5978.34|5979.05|5979.05|5979.29|5979.29|5978.34|5978.34|0
1640017490000|2021-12-20 16:24:50|5978.34|5978.34|5976.91|5976.91|5978.34|5978.34|5976.91|5976.91|0
1640017510000|2021-12-20 16:25:10|5977.25|5977.25|5976.98|5976.98|5977.25|5977.25|5976.98|5976.98|0
1640017550000|2021-12-20 16:25:50|5976.73|5976.73|5976.73|5976.73|5976.73|5976.73|5976.73|5976.73|0
1640017560000|2021-12-20 16:26:00|5976.46|5976.46|5976.46|5976.46|5976.46|5976.46|5976.46|5976.46|0
1640017580000|2021-12-20 16:26:20|5975.75|5975.75|5976.46|5976.46|5976.46|5976.46|5975.75|5975.75|0
1640017590000|2021-12-20 16:26:30|5975.75|5975.75|5975.75|5975.75|5975.75|5975.75|5975.75|5975.75|0
1640017610000|2021-12-20 16:26:50|5975.87|5975.87|5975.87|5975.87|5975.87|5975.87|5975.87|5975.87|0
1640017630000|2021-12-20 16:27:10|5977.29|5977.29|5976.58|5976.58|5977.29|5977.29|5976.58|5976.58|0
1640017640000|2021-12-20 16:27:20|5977.29|5977.29|5977.41|5977.41|5977.41|5977.41|5977.29|5977.29|0
1640017650000|2021-12-20 16:27:30|5977.52|5977.52|5977.79|5977.79|5977.79|5977.79|5977.52|5977.52|0
1640017680000|2021-12-20 16:28:00|5978.04|5978.04|5979.46|5979.46|5979.46|5979.46|5978.04|5978.04|0
1640017690000|2021-12-20 16:28:10|5979.71|5979.71|5979.71|5979.71|5979.71|5979.71|5979.71|5979.71|0
1640017700000|2021-12-20 16:28:20|5980.04|5980.04|5979.81|5979.81|5980.04|5980.04|5979.81|5979.81|0
1640017710000|2021-12-20 16:28:30|5980.06|5980.06|5979.81|5979.81|5980.06|5980.06|5979.35|5979.35|0
1640017720000|2021-12-20 16:28:40|5979.93|5979.93|5979.93|5979.93|5979.93|5979.93|5979.93|5979.93|0
1640017730000|2021-12-20 16:28:50|5979.22|5979.22|5979.22|5979.22|5979.22|5979.22|5979.22|5979.22|0
1640017740000|2021-12-20 16:29:00|5978.68|5978.68|5978.68|5978.68|5979.39|5979.39|5978.68|5978.68|0
1640017750000|2021-12-20 16:29:10|5979.39|5979.39|5978.68|5978.68|5979.39|5979.39|5977.97|5977.97|0
1640017760000|2021-12-20 16:29:20|5978.41|5978.41|5978.16|5978.16|5978.41|5978.41|5978.16|5978.16|0
1640017770000|2021-12-20 16:29:30|5977.89|5977.89|5977.18|5977.18|5977.89|5977.89|5977.18|5977.18|0
1640017780000|2021-12-20 16:29:40|5976.95|5976.95|5976.94|5976.94|5976.95|5976.95|5976.7|5976.7|0
1640017790000|2021-12-20 16:29:50|5976.22|5976.22|5976.88|5976.88|5977.59|5977.59|5976.22|5976.22|0
1640074500000|2021-12-21 08:15:00|6011.75|6011.75|6010.52|6010.52|6011.75|6011.75|6010.52|6010.52|0
1640074530000|2021-12-21 08:15:30|6010.79|6010.79|6010.79|6010.79|6010.79|6010.79|6010.79|6010.79|0
1640074550000|2021-12-21 08:15:50|6011.06|6011.06|6009.64|6009.64|6011.06|6011.06|6009.64|6009.64|0
1640074610000|2021-12-21 08:16:50|6007.5|6007.5|6005.12|6005.12|6007.5|6007.5|6005.12|6005.12|0
1640074620000|2021-12-21 08:17:00|6003.7|6003.7|6005.12|6005.12|6005.12|6005.12|6003.7|6003.7|0
1640074630000|2021-12-21 08:17:10|6004.41|6004.41|6004.41|6004.41|6004.41|6004.41|6004.41|6004.41|0
1640074660000|2021-12-21 08:17:40|6002.99|6002.99|6002.99|6002.99|6002.99|6002.99|6002.99|6002.99|0
1640074680000|2021-12-21 08:18:00|6001.56|6001.56|6001.56|6001.56|6001.56|6001.56|6001.56|6001.56|0
1640074710000|2021-12-21 08:18:30|6000.14|6000.14|6000.14|6000.14|6000.14|6000.14|6000.14|6000.14|0
1640074740000|2021-12-21 08:19:00|5999.6|5999.6|5997.97|5997.97|5999.6|5999.6|5997.97|5997.97|0
1640074770000|2021-12-21 08:19:30|5999.4|5999.4|5999.4|5999.4|5999.4|5999.4|5999.4|5999.4|0
1640074780000|2021-12-21 08:19:40|6000.82|6000.82|6001.53|6001.53|6002.95|6002.95|6000.82|6000.82|0
1640074800000|2021-12-21 08:20:00|6001.78|6001.78|6002.6|6002.6|6002.6|6002.6|6001.18|6001.18|0
1640074820000|2021-12-21 08:20:20|6002.84|6002.84|6001.41|6001.41|6002.84|6002.84|6001.41|6001.41|0
1640074840000|2021-12-21 08:20:40|6002.12|6002.12|6002.12|6002.12|6002.12|6002.12|6002.12|6002.12|0
1640074850000|2021-12-21 08:20:50|6002.39|6002.39|6003.82|6003.82|6003.82|6003.82|6002.39|6002.39|0
1640074880000|2021-12-21 08:21:20|6003.1|6003.1|6003.1|6003.1|6003.1|6003.1|6003.1|6003.1|0
1640074940000|2021-12-21 08:22:20|6000.97|6000.97|6000.97|6000.97|6000.97|6000.97|6000.97|6000.97|0
1640074950000|2021-12-21 08:22:30|5999.55|5999.55|5996.15|5996.15|5999.55|5999.55|5996.15|5996.15|0
1640074960000|2021-12-21 08:22:40|5995.66|5995.66|5995.66|5995.66|5995.66|5995.66|5995.66|5995.66|0
1640074970000|2021-12-21 08:22:50|5994.95|5994.95|5995.66|5995.66|5995.66|5995.66|5994.95|5994.95|0
1640074990000|2021-12-21 08:23:10|5996.37|5996.37|5996.37|5996.37|5996.37|5996.37|5996.37|5996.37|0
1640075000000|2021-12-21 08:23:20|5997.08|5997.08|5997.08|5997.08|5997.08|5997.08|5997.08|5997.08|0
1640075030000|2021-12-21 08:23:50|5996.37|5996.37|5996.49|5996.49|5996.49|5996.49|5996.37|5996.37|0
1640075060000|2021-12-21 08:24:20|5995.78|5995.78|5997.91|5997.91|5997.91|5997.91|5995.78|5995.78|0
1640075080000|2021-12-21 08:24:40|6000.05|6000.05|6000.05|6000.05|6000.05|6000.05|6000.05|6000.05|0
1640075090000|2021-12-21 08:24:50|6000.76|6000.76|6003.19|6003.19|6003.19|6003.19|6000.76|6000.76|0
1640075110000|2021-12-21 08:25:10|6002.47|6002.47|6003.95|6003.95|6003.95|6003.95|6002.47|6002.47|0
1640075120000|2021-12-21 08:25:20|6003.24|6003.24|6003.24|6003.24|6003.24|6003.24|6003.24|6003.24|0
1640075130000|2021-12-21 08:25:30|6003.95|6003.95|6003.95|6003.95|6003.95|6003.95|6003.95|6003.95|0
1640075140000|2021-12-21 08:25:40|6003.24|6003.24|6003.24|6003.24|6003.24|6003.24|6003.24|6003.24|0
1640075160000|2021-12-21 08:26:00|6003.78|6003.78|6004.12|6004.12|6004.81|6004.81|6003.78|6003.78|0
1640075190000|2021-12-21 08:26:30|6003.41|6003.41|6001.98|6001.98|6003.41|6003.41|6001.27|6001.27|0
1640075220000|2021-12-21 08:27:00|6002.25|6002.25|6002.79|6002.79|6002.79|6002.79|6002.25|6002.25|0
1640075230000|2021-12-21 08:27:10|6002.52|6002.52|6002.79|6002.79|6002.79|6002.79|6002.52|6002.52|0
1640075250000|2021-12-21 08:27:30|6003.5|6003.5|6003.5|6003.5|6003.5|6003.5|6003.5|6003.5|0
1640075260000|2021-12-21 08:27:40|6004.92|6004.92|6004.92|6004.92|6004.92|6004.92|6004.92|6004.92|0
1640075270000|2021-12-21 08:27:50|6004.21|6004.21|6004.21|6004.21|6004.21|6004.21|6004.21|6004.21|0
1640075280000|2021-12-21 08:28:00|6003.5|6003.5|6002.54|6002.54|6003.5|6003.5|6002.54|6002.54|0
1640075290000|2021-12-21 08:28:10|6002.21|6002.21|6000.79|6000.79|6002.21|6002.21|6000.79|6000.79|0
1640075320000|2021-12-21 08:28:40|6002.21|6002.21|6002.21|6002.21|6002.21|6002.21|6002.21|6002.21|0
1640075340000|2021-12-21 08:29:00|6002.92|6002.92|6002.92|6002.92|6002.92|6002.92|6002.92|6002.92|0
1640075390000|2021-12-21 08:29:50|6003.66|6003.66|6003.66|6003.66|6003.66|6003.66|6003.66|6003.66|0
1640075400000|2021-12-21 08:30:00|6005.08|6005.08|6004.47|6004.47|6005.08|6005.08|6004.47|6004.47|0
1640075450000|2021-12-21 08:30:50|6003.05|6003.05|6003.39|6003.39|6003.39|6003.39|6003.05|6003.05|0
1640075500000|2021-12-21 08:31:40|6004.81|6004.81|6005.99|6005.99|6006.23|6006.23|6004.81|6004.81|0
1640075510000|2021-12-21 08:31:50|6007.41|6007.41|6008.12|6008.12|6008.12|6008.12|6007.41|6007.41|0
1640075520000|2021-12-21 08:32:00|6005.99|6005.99|6007.41|6007.41|6007.41|6007.41|6005.99|6005.99|0
1640075550000|2021-12-21 08:32:30|6005.99|6005.99|6005.99|6005.99|6005.99|6005.99|6005.99|6005.99|0
1640075570000|2021-12-21 08:32:50|6006.7|6006.7|6006.7|6006.7|6006.7|6006.7|6006.7|6006.7|0
1640075580000|2021-12-21 08:33:00|6005.99|6005.99|6006.7|6006.7|6006.7|6006.7|6005.99|6005.99|0
1640075600000|2021-12-21 08:33:20|6007.41|6007.41|6007.41|6007.41|6007.41|6007.41|6007.41|6007.41|0
1640075640000|2021-12-21 08:34:00|6006.7|6006.7|6006.7|6006.7|6006.7|6006.7|6006.7|6006.7|0
1640075660000|2021-12-21 08:34:20|6005.99|6005.99|6005.99|6005.99|6005.99|6005.99|6005.99|6005.99|0
1640075670000|2021-12-21 08:34:30|6006.7|6006.7|6006.7|6006.7|6007.41|6007.41|6006.7|6006.7|0
1640075690000|2021-12-21 08:34:50|6006.36|6006.36|6006.36|6006.36|6006.36|6006.36|6006.36|6006.36|0
1640075700000|2021-12-21 08:35:00|6006.11|6006.11|6006.11|6006.11|6006.11|6006.11|6005.4|6005.4|0
1640075740000|2021-12-21 08:35:40|6005.31|6005.31|6005.85|6005.85|6005.85|6005.85|6005.31|6005.31|0
1640075750000|2021-12-21 08:35:50|6006.09|6006.09|6006.09|6006.09|6006.09|6006.09|6006.09|6006.09|0
1640075770000|2021-12-21 08:36:10|6006.43|6006.43|6006.43|6006.43|6006.43|6006.43|6006.43|6006.43|0
1640075780000|2021-12-21 08:36:20|6007.14|6007.14|6007.85|6007.85|6007.85|6007.85|6007.14|6007.14|0
1640075790000|2021-12-21 08:36:30|6007.14|6007.14|6007.14|6007.14|6007.14|6007.14|6007.14|6007.14|0
1640075800000|2021-12-21 08:36:40|6006.65|6006.65|6005.26|6005.26|6006.65|6006.65|6005.26|6005.26|0
1640075810000|2021-12-21 08:36:50|6004.99|6004.99|6004.99|6004.99|6004.99|6004.99|6004.99|6004.99|0
1640075820000|2021-12-21 08:37:00|6006.42|6006.42|6006.42|6006.42|6006.42|6006.42|6006.42|6006.42|0
1640075860000|2021-12-21 08:37:40|6007.13|6007.13|6007.13|6007.13|6007.13|6007.13|6007.13|6007.13|0
1640075950000|2021-12-21 08:39:10|6007.37|6007.37|6007.37|6007.37|6007.37|6007.37|6007.37|6007.37|0
1640075970000|2021-12-21 08:39:30|6008.09|6008.09|6007.82|6007.82|6008.09|6008.09|6007.82|6007.82|0
1640076010000|2021-12-21 08:40:10|6007.57|6007.57|6007.57|6007.57|6007.57|6007.57|6007.57|6007.57|0
1640076060000|2021-12-21 08:41:00|6007.91|6007.91|6010.75|6010.75|6010.75|6010.75|6007.91|6007.91|0
1640076110000|2021-12-21 08:41:50|6010.04|6010.04|6010.75|6010.75|6010.75|6010.75|6010.04|6010.04|0
1640076130000|2021-12-21 08:42:10|6010.04|6010.04|6010.04|6010.04|6010.04|6010.04|6010.04|6010.04|0
1640076140000|2021-12-21 08:42:20|6009.33|6009.33|6009.08|6009.08|6009.33|6009.33|6009.08|6009.08|0
1640076170000|2021-12-21 08:42:50|6010.51|6010.51|6010.51|6010.51|6010.51|6010.51|6010.51|6010.51|0
1640076240000|2021-12-21 08:44:00|6010.17|6010.17|6008.04|6008.04|6010.17|6010.17|6008.04|6008.04|0
1640076260000|2021-12-21 08:44:20|6008.75|6008.75|6008.75|6008.75|6008.75|6008.75|6008.75|6008.75|0
1640076300000|2021-12-21 08:45:00|6010.17|6010.17|6010.17|6010.17|6010.17|6010.17|6010.17|6010.17|0
1640076310000|2021-12-21 08:45:10|6010.88|6010.88|6012.04|6012.04|6012.04|6012.04|6010.88|6010.88|0
1640076340000|2021-12-21 08:45:40|6012.75|6012.75|6011.21|6011.21|6012.75|6012.75|6011.21|6011.21|0
1640076480000|2021-12-21 08:48:00|6010.94|6010.94|6010.94|6010.94|6010.94|6010.94|6010.94|6010.94|0
1640076490000|2021-12-21 08:48:10|6011.65|6011.65|6011.65|6011.65|6011.65|6011.65|6011.65|6011.65|0
1640076510000|2021-12-21 08:48:30|6011.88|6011.88|6011.88|6011.88|6011.88|6011.88|6011.88|6011.88|0
1640076520000|2021-12-21 08:48:40|6012.56|6012.56|6012.56|6012.56|6012.56|6012.56|6012.56|6012.56|0
1640076580000|2021-12-21 08:49:40|6012.83|6012.83|6012.83|6012.83|6012.83|6012.83|6012.83|6012.83|0
1640076600000|2021-12-21 08:50:00|6012.58|6012.58|6011.66|6011.66|6012.58|6012.58|6011.66|6011.66|0
1640076610000|2021-12-21 08:50:10|6011.91|6011.91|6011.91|6011.91|6011.91|6011.91|6011.91|6011.91|0
1640076670000|2021-12-21 08:51:10|6012.62|6012.62|6012.62|6012.62|6012.62|6012.62|6012.62|6012.62|0
1640076720000|2021-12-21 08:52:00|6015.09|6015.09|6015.34|6015.34|6015.34|6015.34|6015.09|6015.09|0
1640076730000|2021-12-21 08:52:10|6015|6015|6015.25|6015.25|6015.25|6015.25|6015|6015|0
1640076740000|2021-12-21 08:52:20|6014.75|6014.75|6015.74|6015.74|6015.74|6015.74|6014.75|6014.75|0
1640076750000|2021-12-21 08:52:30|6015.98|6015.98|6015.74|6015.74|6015.98|6015.98|6015.74|6015.74|0
1640076760000|2021-12-21 08:52:40|6013.11|6013.11|6013.11|6013.11|6013.11|6013.11|6013.11|6013.11|0
1640076770000|2021-12-21 08:52:50|6013.6|6013.6|6013.6|6013.6|6013.6|6013.6|6013.6|6013.6|0
1640076820000|2021-12-21 08:53:40|6013.26|6013.26|6014.68|6014.68|6014.68|6014.68|6013.26|6013.26|0
1640076830000|2021-12-21 08:53:50|6014.91|6014.91|6014.67|6014.67|6014.91|6014.91|6014.67|6014.67|0
1640076840000|2021-12-21 08:54:00|6014.13|6014.13|6013.63|6013.63|6014.13|6014.13|6013.63|6013.63|0
1640076850000|2021-12-21 08:54:10|6013.4|6013.4|6013.4|6013.4|6013.4|6013.4|6013.4|6013.4|0
1640076880000|2021-12-21 08:54:40|6012.69|6012.69|6012.69|6012.69|6012.69|6012.69|6012.69|6012.69|0
1640076890000|2021-12-21 08:54:50|6012.58|6012.58|6012.69|6012.69|6012.69|6012.69|6012.58|6012.58|0
1640076900000|2021-12-21 08:55:00|6011.98|6011.98|6011.27|6011.27|6011.98|6011.98|6011.27|6011.27|0
1640076930000|2021-12-21 08:55:30|6011.98|6011.98|6011.98|6011.98|6011.98|6011.98|6011.98|6011.98|0
1640076960000|2021-12-21 08:56:00|6010.56|6010.56|6010.56|6010.56|6010.56|6010.56|6010.56|6010.56|0
1640076980000|2021-12-21 08:56:20|6010.22|6010.22|6010.22|6010.22|6010.22|6010.22|6010.22|6010.22|0
1640077000000|2021-12-21 08:56:40|6010.93|6010.93|6010.93|6010.93|6010.93|6010.93|6010.93|6010.93|0
1640077020000|2021-12-21 08:57:00|6010.82|6010.82|6010.7|6010.7|6010.82|6010.82|6010.7|6010.7|0
1640077040000|2021-12-21 08:57:20|6009.99|6009.99|6009.99|6009.99|6009.99|6009.99|6009.99|6009.99|0
1640077080000|2021-12-21 08:58:00|6010.7|6010.7|6010.7|6010.7|6010.7|6010.7|6010.7|6010.7|0
1640077090000|2021-12-21 08:58:10|6010.95|6010.95|6010.7|6010.7|6010.95|6010.95|6010.7|6010.7|0
1640077110000|2021-12-21 08:58:30|6009.99|6009.99|6010.26|6010.26|6010.26|6010.26|6009.99|6009.99|0
1640077170000|2021-12-21 08:59:30|6010.49|6010.49|6010.95|6010.95|6010.95|6010.95|6010.49|6010.49|0
1640077200000|2021-12-21 09:00:00|6010.72|6010.72|6010.72|6010.72|6010.72|6010.72|6010.72|6010.72|0
1640077210000|2021-12-21 09:00:10|6011.43|6011.43|6011.43|6011.43|6011.43|6011.43|6011.43|6011.43|0
1640077230000|2021-12-21 09:00:30|6011.77|6011.77|6011.77|6011.77|6011.77|6011.77|6011.77|6011.77|0
1640077240000|2021-12-21 09:00:40|6010.35|6010.35|6007.4|6007.4|6010.35|6010.35|6006.69|6006.69|0
1640077300000|2021-12-21 09:01:40|6008.11|6008.11|6008.82|6008.82|6008.82|6008.82|6008.11|6008.11|0
1640077320000|2021-12-21 09:02:00|6008.11|6008.11|6008.11|6008.11|6008.11|6008.11|6008.11|6008.11|0
1640077360000|2021-12-21 09:02:40|6008.82|6008.82|6009.8|6009.8|6009.8|6009.8|6008.82|6008.82|0
1640077400000|2021-12-21 09:03:20|6009.56|6009.56|6009.83|6009.83|6009.83|6009.83|6009.56|6009.56|0
1640077430000|2021-12-21 09:03:50|6010.29|6010.29|6010.17|6010.17|6010.29|6010.29|6010.17|6010.17|0
1640077440000|2021-12-21 09:04:00|6009.46|6009.46|6009.46|6009.46|6009.46|6009.46|6009.46|6009.46|0
1640077470000|2021-12-21 09:04:30|6009.19|6009.19|6009.44|6009.44|6009.44|6009.44|6009.19|6009.19|0
1640077490000|2021-12-21 09:04:50|6010.86|6010.86|6011.13|6011.13|6011.13|6011.13|6010.86|6010.86|0
1640077510000|2021-12-21 09:05:10|6010.86|6010.86|6010.86|6010.86|6010.86|6010.86|6010.86|6010.86|0
1640077520000|2021-12-21 09:05:20|6009.44|6009.44|6009.44|6009.44|6009.44|6009.44|6009.44|6009.44|0
1640077540000|2021-12-21 09:05:40|6011.57|6011.57|6011.57|6011.57|6011.57|6011.57|6011.57|6011.57|0
1640077550000|2021-12-21 09:05:50|6011.8|6011.8|6011.8|6011.8|6011.8|6011.8|6011.8|6011.8|0
1640077580000|2021-12-21 09:06:20|6011.56|6011.56|6011.56|6011.56|6011.56|6011.56|6011.56|6011.56|0
1640077600000|2021-12-21 09:06:40|6010.14|6010.14|6010.14|6010.14|6010.14|6010.14|6010.14|6010.14|0
1640077620000|2021-12-21 09:07:00|6010.85|6010.85|6010.85|6010.85|6010.85|6010.85|6010.85|6010.85|0
1640077650000|2021-12-21 09:07:30|6011.18|6011.18|6013.32|6013.32|6013.32|6013.32|6011.18|6011.18|0
1640077670000|2021-12-21 09:07:50|6012.98|6012.98|6012.98|6012.98|6012.98|6012.98|6012.98|6012.98|0
1640077700000|2021-12-21 09:08:20|6013.47|6013.47|6013.47|6013.47|6013.47|6013.47|6013.47|6013.47|0
1640077710000|2021-12-21 09:08:30|6013.36|6013.36|6013.36|6013.36|6013.36|6013.36|6013.36|6013.36|0
1640077750000|2021-12-21 09:09:10|6013.69|6013.69|6012.98|6012.98|6013.69|6013.69|6012.98|6012.98|0
1640077770000|2021-12-21 09:09:30|6013.69|6013.69|6014.03|6014.03|6014.03|6014.03|6013.69|6013.69|0
1640077780000|2021-12-21 09:09:40|6014.7|6014.7|6014.97|6014.97|6014.97|6014.97|6014.7|6014.7|0
1640077830000|2021-12-21 09:10:30|6013.43|6013.43|6014.14|6014.14|6014.85|6014.85|6013.43|6013.43|0
1640077890000|2021-12-21 09:11:30|6013.43|6013.43|6013.43|6013.43|6013.43|6013.43|6013.43|6013.43|0
1640077900000|2021-12-21 09:11:40|6012.72|6012.72|6012.72|6012.72|6012.72|6012.72|6012.72|6012.72|0
1640077920000|2021-12-21 09:12:00|6012.45|6012.45|6013.16|6013.16|6013.16|6013.16|6011.74|6011.74|0
1640077970000|2021-12-21 09:12:50|6014.58|6014.58|6015.3|6015.3|6015.3|6015.3|6014.58|6014.58|0
1640078030000|2021-12-21 09:13:50|6015.03|6015.03|6015.03|6015.03|6015.03|6015.03|6015.03|6015.03|0
1640078130000|2021-12-21 09:15:30|6014.32|6014.32|6015.74|6015.74|6015.74|6015.74|6014.32|6014.32|0
1640078160000|2021-12-21 09:16:00|6014.32|6014.32|6014.32|6014.32|6014.32|6014.32|6014.32|6014.32|0
1640078170000|2021-12-21 09:16:10|6012.89|6012.89|6014.32|6014.32|6014.32|6014.32|6012.89|6012.89|0
1640078180000|2021-12-21 09:16:20|6014.05|6014.05|6014.05|6014.05|6014.05|6014.05|6014.05|6014.05|0
1640078190000|2021-12-21 09:16:30|6015.47|6015.47|6014.46|6014.46|6015.47|6015.47|6014.46|6014.46|0
1640078200000|2021-12-21 09:16:40|6012.33|6012.33|6012.21|6012.21|6012.33|6012.33|6012.21|6012.21|0
1640078210000|2021-12-21 09:16:50|6010.54|6010.54|6010.54|6010.54|6010.54|6010.54|6010.54|6010.54|0
1640078220000|2021-12-21 09:17:00|6010.79|6010.79|6010.25|6010.25|6010.79|6010.79|6010.25|6010.25|0
1640078240000|2021-12-21 09:17:20|6009.8|6009.8|6009.8|6009.8|6009.8|6009.8|6009.8|6009.8|0
1640078250000|2021-12-21 09:17:30|6009.09|6009.09|6009.09|6009.09|6009.09|6009.09|6009.09|6009.09|0
1640078260000|2021-12-21 09:17:40|6007.67|6007.67|6008.38|6008.38|6008.38|6008.38|6007.67|6007.67|0
1640078280000|2021-12-21 09:18:00|6008.11|6008.11|6008.11|6008.11|6008.11|6008.11|6008.11|6008.11|0
1640078300000|2021-12-21 09:18:20|6007.86|6007.86|6008.11|6008.11|6008.11|6008.11|6007.86|6007.86|0
1640078310000|2021-12-21 09:18:30|6005.97|6005.97|6005.97|6005.97|6005.97|6005.97|6005.97|6005.97|0
1640078320000|2021-12-21 09:18:40|6006.24|6006.24|6007.18|6007.18|6007.3|6007.3|6006.24|6006.24|0
1640078330000|2021-12-21 09:18:50|6006.69|6006.69|6006.09|6006.09|6006.69|6006.69|6005.98|6005.98|0
1640078340000|2021-12-21 09:19:00|6005.98|6005.98|6003|6003|6007.52|6007.52|6002.29|6002.29|0
1640078350000|2021-12-21 09:19:10|6002.29|6002.29|6002.05|6002.05|6002.29|6002.29|6002.05|6002.05|0
1640078360000|2021-12-21 09:19:20|6002.29|6002.29|6002.54|6002.54|6002.54|6002.54|6002.29|6002.29|0
1640078370000|2021-12-21 09:19:30|6003.25|6003.25|6003.25|6003.25|6003.25|6003.25|6003.25|6003.25|0
1640078380000|2021-12-21 09:19:40|6003.99|6003.99|6005.37|6005.37|6005.37|6005.37|6003.99|6003.99|0
1640078390000|2021-12-21 09:19:50|6006.08|6006.08|6006.08|6006.08|6006.08|6006.08|6006.08|6006.08|0
1640078400000|2021-12-21 09:20:00|6005.84|6005.84|6005.5|6005.5|6005.84|6005.84|6005.5|6005.5|0
1640078410000|2021-12-21 09:20:10|6005.99|6005.99|6005.53|6005.53|6006.24|6006.24|6005.53|6005.53|0
1640078420000|2021-12-21 09:20:20|6005.3|6005.3|6005.76|6005.76|6006.01|6006.01|6005.3|6005.3|0
1640078430000|2021-12-21 09:20:30|6006.01|6006.01|6005.76|6005.76|6006.01|6006.01|6005.76|6005.76|0
1640078440000|2021-12-21 09:20:40|6006.01|6006.01|6006.01|6006.01|6006.01|6006.01|6006.01|6006.01|0
1640078450000|2021-12-21 09:20:50|6003.87|6003.87|6003.63|6003.63|6004.12|6004.12|6003.63|6003.63|0
1640078460000|2021-12-21 09:21:00|6004.3|6004.3|6004.3|6004.3|6004.3|6004.3|6004.3|6004.3|0
1640078470000|2021-12-21 09:21:10|6005.01|6005.01|6005.01|6005.01|6005.01|6005.01|6005.01|6005.01|0
1640078480000|2021-12-21 09:21:20|6004.67|6004.67|6004.92|6004.92|6004.92|6004.92|6004.67|6004.67|0
1640078490000|2021-12-21 09:21:30|6006.34|6006.34|6006.34|6006.34|6006.34|6006.34|6006.34|6006.34|0
1640078510000|2021-12-21 09:21:50|6006.59|6006.59|6006.59|6006.59|6006.59|6006.59|6006.59|6006.59|0
1640078520000|2021-12-21 09:22:00|6005.88|6005.88|6006.34|6006.34|6006.59|6006.59|6005.88|6005.88|0
1640078560000|2021-12-21 09:22:40|6007.02|6007.02|6007.02|6007.02|6007.02|6007.02|6007.02|6007.02|0
1640078580000|2021-12-21 09:23:00|6007.25|6007.25|6007.25|6007.25|6007.25|6007.25|6007.25|6007.25|0
1640078590000|2021-12-21 09:23:10|6006.91|6006.91|6006.91|6006.91|6006.91|6006.91|6006.91|6006.91|0
1640078600000|2021-12-21 09:23:20|6006.58|6006.58|6005.62|6005.62|6006.58|6006.58|6005.62|6005.62|0
1640078640000|2021-12-21 09:24:00|6004.91|6004.91|6004.41|6004.41|6004.91|6004.91|6004.41|6004.41|0
1640078650000|2021-12-21 09:24:10|6003.7|6003.7|6003.7|6003.7|6003.7|6003.7|6003.7|6003.7|0
1640078660000|2021-12-21 09:24:20|6003.46|6003.46|6003.46|6003.46|6003.46|6003.46|6003.46|6003.46|0
1640078690000|2021-12-21 09:24:50|6004.88|6004.88|6004.88|6004.88|6004.88|6004.88|6004.88|6004.88|0
1640078710000|2021-12-21 09:25:10|6005.15|6005.15|6005.49|6005.49|6005.49|6005.49|6005.15|6005.15|0
1640078730000|2021-12-21 09:25:30|6006.92|6006.92|6006.92|6006.92|6006.92|6006.92|6006.92|6006.92|0
1640078760000|2021-12-21 09:26:00|6006.21|6006.21|6006.21|6006.21|6006.21|6006.21|6006.21|6006.21|0
1640078810000|2021-12-21 09:26:50|6006.92|6006.92|6008.92|6008.92|6008.92|6008.92|6006.92|6006.92|0
1640078880000|2021-12-21 09:28:00|6007.5|6007.5|6007.5|6007.5|6007.5|6007.5|6007.5|6007.5|0
1640078890000|2021-12-21 09:28:10|6007.25|6007.25|6007.25|6007.25|6007.25|6007.25|6007.25|6007.25|0
1640078930000|2021-12-21 09:28:50|6006.54|6006.54|6005.83|6005.83|6006.54|6006.54|6005.12|6005.12|0
1640078940000|2021-12-21 09:29:00|6006.17|6006.17|6006.17|6006.17|6006.17|6006.17|6006.17|6006.17|0
1640078950000|2021-12-21 09:29:10|6006.5|6006.5|6006.5|6006.5|6006.5|6006.5|6006.5|6006.5|0
1640078990000|2021-12-21 09:29:50|6007.08|6007.08|6007.08|6007.08|6007.08|6007.08|6007.08|6007.08|0
1640079010000|2021-12-21 09:30:10|6006.96|6006.96|6007.46|6007.46|6007.46|6007.46|6006.96|6006.96|0
1640079030000|2021-12-21 09:30:30|6007.23|6007.23|6007.23|6007.23|6007.23|6007.23|6007.23|6007.23|0
1640079040000|2021-12-21 09:30:40|6008.65|6008.65|6008.65|6008.65|6008.65|6008.65|6008.65|6008.65|0
1640079050000|2021-12-21 09:30:50|6008.19|6008.19|6008.07|6008.07|6008.19|6008.19|6008.07|6008.07|0
1640079060000|2021-12-21 09:31:00|6008.19|6008.19|6008.19|6008.19|6008.19|6008.19|6008.19|6008.19|0
1640079080000|2021-12-21 09:31:20|6011.03|6011.03|6011.03|6011.03|6011.03|6011.03|6011.03|6011.03|0
1640079100000|2021-12-21 09:31:40|6011.15|6011.15|6011.15|6011.15|6011.15|6011.15|6011.15|6011.15|0
1640079110000|2021-12-21 09:31:50|6013.99|6013.99|6013.99|6013.99|6013.99|6013.99|6013.99|6013.99|0
1640079120000|2021-12-21 09:32:00|6015.42|6015.42|6015.42|6015.42|6015.42|6015.42|6015.42|6015.42|0
1640079150000|2021-12-21 09:32:30|6013.99|6013.99|6013.99|6013.99|6013.99|6013.99|6013.99|6013.99|0
1640079170000|2021-12-21 09:32:50|6013.28|6013.28|6013.28|6013.28|6013.28|6013.28|6013.28|6013.28|0
1640079230000|2021-12-21 09:33:50|6014.02|6014.02|6014.27|6014.27|6014.27|6014.27|6014.02|6014.02|0
1640079250000|2021-12-21 09:34:10|6014.98|6014.98|6014.98|6014.98|6014.98|6014.98|6014.98|6014.98|0
1640079260000|2021-12-21 09:34:20|6013.56|6013.56|6013.56|6013.56|6013.56|6013.56|6013.56|6013.56|0
1640079300000|2021-12-21 09:35:00|6012.13|6012.13|6014.27|6014.27|6014.27|6014.27|6012.13|6012.13|0
1640079330000|2021-12-21 09:35:30|6014.38|6014.38|6014.38|6014.38|6014.38|6014.38|6014.38|6014.38|0
1640079360000|2021-12-21 09:36:00|6015.09|6015.09|6017.23|6017.23|6017.23|6017.23|6015.09|6015.09|0
1640079400000|2021-12-21 09:36:40|6016.89|6016.89|6016.78|6016.78|6016.89|6016.89|6016.78|6016.78|0
1640079410000|2021-12-21 09:36:50|6016.66|6016.66|6016.31|6016.31|6016.66|6016.66|6016.31|6016.31|0
1640079420000|2021-12-21 09:37:00|6016.2|6016.2|6014.78|6014.78|6016.2|6016.2|6014.78|6014.78|0
1640079480000|2021-12-21 09:38:00|6015.49|6015.49|6016.2|6016.2|6016.2|6016.2|6015.49|6015.49|0
1640079490000|2021-12-21 09:38:10|6016.91|6016.91|6018.33|6018.33|6018.33|6018.33|6016.91|6016.91|0
1640079500000|2021-12-21 09:38:20|6019.76|6019.76|6019.87|6019.87|6019.87|6019.87|6019.76|6019.76|0
1640079550000|2021-12-21 09:39:10|6018.45|6018.45|6018.45|6018.45|6018.45|6018.45|6018.45|6018.45|0
1640079570000|2021-12-21 09:39:30|6017.03|6017.03|6016.31|6016.31|6017.03|6017.03|6015.6|6015.6|0
1640079580000|2021-12-21 09:39:40|6016.08|6016.08|6016.2|6016.2|6016.2|6016.2|6016.08|6016.08|0
1640079590000|2021-12-21 09:39:50|6016.31|6016.31|6016.31|6016.31|6016.31|6016.31|6016.31|6016.31|0
1640079660000|2021-12-21 09:41:00|6014.89|6014.89|6014.78|6014.78|6014.89|6014.89|6014.66|6014.66|0
1640079670000|2021-12-21 09:41:10|6015.02|6015.02|6015.02|6015.02|6015.02|6015.02|6015.02|6015.02|0
1640079720000|2021-12-21 09:42:00|6015.73|6015.73|6015.85|6015.85|6015.96|6015.96|6015.73|6015.73|0
1640079730000|2021-12-21 09:42:10|6015.14|6015.14|6015.14|6015.14|6015.14|6015.14|6015.14|6015.14|0
1640079740000|2021-12-21 09:42:20|6014.43|6014.43|6014.43|6014.43|6014.43|6014.43|6014.43|6014.43|0
1640079750000|2021-12-21 09:42:30|6015.14|6015.14|6015.85|6015.85|6015.85|6015.85|6015.14|6015.14|0
1640079760000|2021-12-21 09:42:40|6015.14|6015.14|6015.14|6015.14|6015.14|6015.14|6015.14|6015.14|0
1640079840000|2021-12-21 09:44:00|6013|6013|6013|6013|6013|6013|6013|6013|0
1640079850000|2021-12-21 09:44:10|6013.25|6013.25|6013.25|6013.25|6013.25|6013.25|6013.25|6013.25|0
1640079880000|2021-12-21 09:44:40|6011.12|6011.12|6011.12|6011.12|6011.12|6011.12|6011.12|6011.12|0
1640079900000|2021-12-21 09:45:00|6010.44|6010.44|6010.11|6010.11|6010.44|6010.44|6010.11|6010.11|0
1640079910000|2021-12-21 09:45:10|6010.34|6010.34|6009.6|6009.6|6010.34|6010.34|6009.6|6009.6|0
1640079930000|2021-12-21 09:45:30|6010.31|6010.31|6011.02|6011.02|6011.02|6011.02|6010.31|6010.31|0
1640079950000|2021-12-21 09:45:50|6010.31|6010.31|6011.02|6011.02|6011.02|6011.02|6010.31|6010.31|0
1640079960000|2021-12-21 09:46:00|6011.25|6011.25|6011.25|6011.25|6011.25|6011.25|6011.25|6011.25|0
1640079990000|2021-12-21 09:46:30|6009.83|6009.83|6009.56|6009.56|6009.83|6009.83|6009.56|6009.56|0
1640080000000|2021-12-21 09:46:40|6009.07|6009.07|6009.07|6009.07|6009.07|6009.07|6009.07|6009.07|0
1640080010000|2021-12-21 09:46:50|6008.36|6008.36|6008.36|6008.36|6008.36|6008.36|6008.36|6008.36|0
1640080020000|2021-12-21 09:47:00|6008.69|6008.69|6008.69|6008.69|6008.69|6008.69|6008.69|6008.69|0
1640080030000|2021-12-21 09:47:10|6007.98|6007.98|6007.98|6007.98|6007.98|6007.98|6007.98|6007.98|0
1640080060000|2021-12-21 09:47:40|6006.56|6006.56|6006.56|6006.56|6006.56|6006.56|6006.56|6006.56|0
1640080090000|2021-12-21 09:48:10|6007.27|6007.27|6007.98|6007.98|6007.98|6007.98|6007.27|6007.27|0
1640080110000|2021-12-21 09:48:30|6007.27|6007.27|6007.27|6007.27|6007.27|6007.27|6007.27|6007.27|0
1640080140000|2021-12-21 09:49:00|6006.6|6006.6|6006.48|6006.48|6006.6|6006.6|6006.48|6006.48|0
1640080150000|2021-12-21 09:49:10|6006.22|6006.22|6006.22|6006.22|6006.22|6006.22|6006.22|6006.22|0
1640080170000|2021-12-21 09:49:30|6006.89|6006.89|6007.22|6007.22|6007.22|6007.22|6006.89|6006.89|0
1640080200000|2021-12-21 09:50:00|6006.89|6006.89|6007.22|6007.22|6007.22|6007.22|6006.89|6006.89|0
1640080220000|2021-12-21 09:50:20|6006.89|6006.89|6006.22|6006.22|6006.89|6006.89|6006.22|6006.22|0
1640080240000|2021-12-21 09:50:40|6005.88|6005.88|6005.88|6005.88|6005.88|6005.88|6005.88|6005.88|0
1640080260000|2021-12-21 09:51:00|6006.55|6006.55|6006.55|6006.55|6006.55|6006.55|6006.55|6006.55|0
1640080280000|2021-12-21 09:51:20|6006.89|6006.89|6006.89|6006.89|6006.89|6006.89|6006.89|6006.89|0
1640080290000|2021-12-21 09:51:30|6007.22|6007.22|6007.22|6007.22|6007.22|6007.22|6007.22|6007.22|0
1640080310000|2021-12-21 09:51:50|6004.38|6004.38|6002.24|6002.24|6004.38|6004.38|6002.24|6002.24|0
1640080320000|2021-12-21 09:52:00|6001.53|6001.53|5999.77|5999.77|6001.53|6001.53|5999.44|5999.44|0
1640080330000|2021-12-21 09:52:10|6000.11|6000.11|6000.11|6000.11|6000.11|6000.11|6000.11|6000.11|0
1640080350000|2021-12-21 09:52:30|5999.86|5999.86|5999.98|5999.98|5999.98|5999.98|5999.86|5999.86|0
1640080370000|2021-12-21 09:52:50|6000.22|6000.22|6001.89|6001.89|6002.6|6002.6|6000.22|6000.22|0
1640080380000|2021-12-21 09:53:00|6002.14|6002.14|6002.14|6002.14|6002.14|6002.14|6002.14|6002.14|0
1640080390000|2021-12-21 09:53:10|6002.02|6002.02|6002.02|6002.02|6002.02|6002.02|6002.02|6002.02|0
1640080420000|2021-12-21 09:53:40|6002.14|6002.14|6002.14|6002.14|6002.14|6002.14|6002.14|6002.14|0
1640080430000|2021-12-21 09:53:50|5999.05|5999.05|5999.05|5999.05|5999.05|5999.05|5999.05|5999.05|0
1640080440000|2021-12-21 09:54:00|5998.8|5998.8|5998.8|5998.8|5998.8|5998.8|5998.8|5998.8|0
1640080470000|2021-12-21 09:54:30|5996.67|5996.67|5996.67|5996.67|5996.67|5996.67|5996.67|5996.67|0
1640080500000|2021-12-21 09:55:00|5996.32|5996.32|5993.85|5993.85|5996.32|5996.32|5993.85|5993.85|0
1640080510000|2021-12-21 09:55:10|5994.56|5994.56|5997.41|5997.41|5997.41|5997.41|5994.56|5994.56|0
1640080520000|2021-12-21 09:55:20|5998.12|5998.12|5998.12|5998.12|5998.12|5998.12|5998.12|5998.12|0
1640080540000|2021-12-21 09:55:40|5997.41|5997.41|5997.41|5997.41|5997.41|5997.41|5997.41|5997.41|0
1640080560000|2021-12-21 09:56:00|5997.14|5997.14|5996.41|5996.41|5997.14|5997.14|5996.41|5996.41|0
1640080570000|2021-12-21 09:56:10|5996.3|5996.3|5996.3|5996.3|5996.3|5996.3|5996.3|5996.3|0
1640080620000|2021-12-21 09:57:00|5995.59|5995.59|5995.59|5995.59|5995.59|5995.59|5995.59|5995.59|0
1640080630000|2021-12-21 09:57:10|5995.7|5995.7|5995.7|5995.7|5995.7|5995.7|5995.7|5995.7|0
1640080670000|2021-12-21 09:57:50|5995.97|5995.97|5995.97|5995.97|5995.97|5995.97|5995.97|5995.97|0
1640080710000|2021-12-21 09:58:30|5996.68|5996.68|5996.68|5996.68|5996.68|5996.68|5996.68|5996.68|0
1640080740000|2021-12-21 09:59:00|5995.26|5995.26|5992.76|5992.76|5995.26|5995.26|5992.76|5992.76|0
1640080760000|2021-12-21 09:59:20|5993.48|5993.48|5993.48|5993.48|5993.48|5993.48|5993.48|5993.48|0
1640080770000|2021-12-21 09:59:30|5992.05|5992.05|5992.05|5992.05|5992.05|5992.05|5992.05|5992.05|0
1640080790000|2021-12-21 09:59:50|5991.72|5991.72|5991.72|5991.72|5991.72|5991.72|5991.72|5991.72|0
1640080800000|2021-12-21 10:00:00|5992.43|5992.43|5992.43|5992.43|5992.43|5992.43|5992.43|5992.43|0
1640080810000|2021-12-21 10:00:10|5993.14|5993.14|5993.85|5993.85|5993.85|5993.85|5993.14|5993.14|0
1640080840000|2021-12-21 10:00:40|5993.14|5993.14|5993.14|5993.14|5993.14|5993.14|5993.14|5993.14|0
1640080920000|2021-12-21 10:02:00|5993.26|5993.26|5993.97|5993.97|5993.97|5993.97|5993.26|5993.26|0
1640080930000|2021-12-21 10:02:10|5995.39|5995.39|5995.39|5995.39|5995.39|5995.39|5995.39|5995.39|0
1640080980000|2021-12-21 10:03:00|5995.27|5995.27|5995.27|5995.27|5995.27|5995.27|5995.27|5995.27|0
1640081020000|2021-12-21 10:03:40|5994.56|5994.56|5994.9|5994.9|5994.9|5994.9|5994.56|5994.56|0
1640081050000|2021-12-21 10:04:10|5995.57|5995.57|5995.57|5995.57|5995.57|5995.57|5995.57|5995.57|0
1640081060000|2021-12-21 10:04:20|5995.8|5995.8|5995.8|5995.8|5995.8|5995.8|5995.8|5995.8|0
1640081090000|2021-12-21 10:04:50|5995.92|5995.92|5995.92|5995.92|5995.92|5995.92|5995.92|5995.92|0
1640081140000|2021-12-21 10:05:40|5997.34|5997.34|5997.34|5997.34|5997.34|5997.34|5997.34|5997.34|0
1640081160000|2021-12-21 10:06:00|5997.22|5997.22|5997.45|5997.45|5997.45|5997.45|5997.22|5997.22|0
1640081190000|2021-12-21 10:06:30|5996.03|5996.03|5996.03|5996.03|5996.03|5996.03|5996.03|5996.03|0
1640081220000|2021-12-21 10:07:00|5995.92|5995.92|5995.92|5995.92|5995.92|5995.92|5995.92|5995.92|0
1640081250000|2021-12-21 10:07:30|5996.63|5996.63|5996.63|5996.63|5996.63|5996.63|5996.63|5996.63|0
1640081260000|2021-12-21 10:07:40|5997.34|5997.34|5996.63|5996.63|5997.34|5997.34|5996.63|5996.63|0
1640081300000|2021-12-21 10:08:20|5996.86|5996.86|5996.97|5996.97|5996.97|5996.97|5996.86|5996.86|0
1640081320000|2021-12-21 10:08:40|5997.69|5997.69|5997.69|5997.69|5997.69|5997.69|5997.69|5997.69|0
1640081340000|2021-12-21 10:09:00|5995.55|5995.55|5995.89|5995.89|5995.89|5995.89|5995.55|5995.55|0
1640081380000|2021-12-21 10:09:40|5995.64|5995.64|5995.64|5995.64|5995.64|5995.64|5995.64|5995.64|0
1640081400000|2021-12-21 10:10:00|5995.37|5995.37|5989.45|5989.45|5995.37|5995.37|5989.45|5989.45|0
1640081410000|2021-12-21 10:10:10|5989.11|5989.11|5991.25|5991.25|5991.25|5991.25|5989.11|5989.11|0
1640081430000|2021-12-21 10:10:30|5991.58|5991.58|5991.47|5991.47|5991.58|5991.58|5991.35|5991.35|0
1640081480000|2021-12-21 10:11:20|5991.71|5991.71|5992.92|5992.92|5992.92|5992.92|5991.71|5991.71|0
1640081500000|2021-12-21 10:11:40|5995.05|5995.05|5995.76|5995.76|5995.76|5995.76|5995.05|5995.05|0
1640081520000|2021-12-21 10:12:00|5995.49|5995.49|5995.49|5995.49|5995.49|5995.49|5995.49|5995.49|0
1640081540000|2021-12-21 10:12:20|5995.61|5995.61|5995.61|5995.61|5995.61|5995.61|5995.61|5995.61|0
1640081560000|2021-12-21 10:12:40|5996.32|5996.32|5996.32|5996.32|5996.32|5996.32|5996.32|5996.32|0
1640081580000|2021-12-21 10:13:00|5995.61|5995.61|5994.9|5994.9|5995.61|5995.61|5994.9|5994.9|0
1640081620000|2021-12-21 10:13:40|5994.19|5994.19|5994.19|5994.19|5994.19|5994.19|5994.19|5994.19|0
1640081640000|2021-12-21 10:14:00|5993.95|5993.95|5993.95|5993.95|5993.95|5993.95|5993.95|5993.95|0
1640081650000|2021-12-21 10:14:10|5993.24|5993.24|5993.24|5993.24|5993.24|5993.24|5993.24|5993.24|0
1640081660000|2021-12-21 10:14:20|5993.95|5993.95|5993.95|5993.95|5993.95|5993.95|5993.95|5993.95|0
1640081680000|2021-12-21 10:14:40|5993.84|5993.84|5993.84|5993.84|5993.84|5993.84|5993.84|5993.84|0
1640081700000|2021-12-21 10:15:00|5994.11|5994.11|5994.11|5994.11|5994.11|5994.11|5994.11|5994.11|0
1640081710000|2021-12-21 10:15:10|5994.22|5994.22|5994.21|5994.21|5994.45|5994.45|5994.21|5994.21|0
1640081770000|2021-12-21 10:16:10|5993.5|5993.5|5992.49|5992.49|5993.5|5993.5|5992.49|5992.49|0
1640081780000|2021-12-21 10:16:20|5992.61|5992.61|5992.61|5992.61|5992.61|5992.61|5992.61|5992.61|0
1640081800000|2021-12-21 10:16:40|5993.28|5993.28|5993.28|5993.28|5993.28|5993.28|5993.28|5993.28|0
1640081810000|2021-12-21 10:16:50|5993.99|5993.99|5993.99|5993.99|5993.99|5993.99|5993.99|5993.99|0
1640081820000|2021-12-21 10:17:00|5993.23|5993.23|5992.96|5992.96|5993.23|5993.23|5992.96|5992.96|0
1640081830000|2021-12-21 10:17:10|5992.25|5992.25|5992.25|5992.25|5992.25|5992.25|5992.25|5992.25|0
1640081850000|2021-12-21 10:17:30|5991.57|5991.57|5991.57|5991.57|5991.57|5991.57|5991.57|5991.57|0
1640081860000|2021-12-21 10:17:40|5991.33|5991.33|5992.04|5992.04|5992.04|5992.04|5991.33|5991.33|0
1640081870000|2021-12-21 10:17:50|5991.79|5991.79|5991.79|5991.79|5991.79|5991.79|5991.79|5991.79|0
1640081900000|2021-12-21 10:18:20|5991.56|5991.56|5990.14|5990.14|5991.56|5991.56|5990.14|5990.14|0
1640081910000|2021-12-21 10:18:30|5990.25|5990.25|5990.25|5990.25|5990.25|5990.25|5990.25|5990.25|0
1640081940000|2021-12-21 10:19:00|5988.12|5988.12|5988.79|5988.79|5988.79|5988.79|5988.12|5988.12|0
1640081950000|2021-12-21 10:19:10|5989.13|5989.13|5989.13|5989.13|5989.13|5989.13|5988.79|5988.79|0
1640082000000|2021-12-21 10:20:00|5989.84|5989.84|5989.85|5989.85|5990.07|5990.07|5989.73|5989.73|0
1640082020000|2021-12-21 10:20:20|5990.1|5990.1|5990.1|5990.1|5990.1|5990.1|5990.1|5990.1|0
1640082030000|2021-12-21 10:20:30|5990.34|5990.34|5990.34|5990.34|5990.34|5990.34|5990.34|5990.34|0
1640082040000|2021-12-21 10:20:40|5990.59|5990.59|5990.59|5990.59|5990.59|5990.59|5990.59|5990.59|0
1640082050000|2021-12-21 10:20:50|5990.84|5990.84|5990.84|5990.84|5990.84|5990.84|5990.84|5990.84|0
1640082060000|2021-12-21 10:21:00|5991.1|5991.1|5991.37|5991.37|5991.37|5991.37|5991.1|5991.1|0
1640082070000|2021-12-21 10:21:10|5989.92|5989.92|5989.92|5989.92|5989.92|5989.92|5989.92|5989.92|0
1640082080000|2021-12-21 10:21:20|5989.21|5989.21|5988.88|5988.88|5989.21|5989.21|5988.88|5988.88|0
1640082100000|2021-12-21 10:21:40|5988.76|5988.76|5988.76|5988.76|5988.76|5988.76|5988.76|5988.76|0
1640082120000|2021-12-21 10:22:00|5988.05|5988.05|5987.78|5987.78|5988.05|5988.05|5987.78|5987.78|0
1640082130000|2021-12-21 10:22:10|5987.07|5987.07|5985.43|5985.43|5987.07|5987.07|5985.43|5985.43|0
1640082140000|2021-12-21 10:22:20|5986.14|5986.14|5986.14|5986.14|5986.14|5986.14|5986.14|5986.14|0
1640082160000|2021-12-21 10:22:40|5986.02|5986.02|5986.02|5986.02|5986.02|5986.02|5986.02|5986.02|0
1640082170000|2021-12-21 10:22:50|5986.73|5986.73|5986.73|5986.73|5986.73|5986.73|5986.73|5986.73|0
1640082180000|2021-12-21 10:23:00|5987.23|5987.23|5988.77|5988.77|5988.77|5988.77|5987.23|5987.23|0
1640082190000|2021-12-21 10:23:10|5988.27|5988.27|5988.27|5988.27|5988.27|5988.27|5988.27|5988.27|0
1640082200000|2021-12-21 10:23:20|5988.52|5988.52|5988.52|5988.52|5988.52|5988.52|5988.52|5988.52|0
1640082220000|2021-12-21 10:23:40|5987.81|5987.81|5987.1|5987.1|5988.52|5988.52|5987.1|5987.1|0
1640082240000|2021-12-21 10:24:00|5986.76|5986.76|5986.76|5986.76|5986.76|5986.76|5986.76|5986.76|0
1640082310000|2021-12-21 10:25:10|5986.51|5986.51|5986.51|5986.51|5986.51|5986.51|5986.51|5986.51|0
1640082330000|2021-12-21 10:25:30|5987.94|5987.94|5987.94|5987.94|5987.94|5987.94|5987.94|5987.94|0
1640082350000|2021-12-21 10:25:50|5986.51|5986.51|5986.51|5986.51|5986.51|5986.51|5986.51|5986.51|0
1640082380000|2021-12-21 10:26:20|5986.18|5986.18|5984.04|5984.04|5986.18|5986.18|5984.04|5984.04|0
1640082390000|2021-12-21 10:26:30|5983.51|5983.51|5983.39|5983.39|5983.51|5983.51|5983.39|5983.39|0
1640082410000|2021-12-21 10:26:50|5984.33|5984.33|5984.33|5984.33|5984.33|5984.33|5984.33|5984.33|0
1640082420000|2021-12-21 10:27:00|5985.75|5985.75|5987.89|5987.89|5987.89|5987.89|5985.75|5985.75|0
1640082440000|2021-12-21 10:27:20|5986.47|5986.47|5986.47|5986.47|5986.47|5986.47|5986.47|5986.47|0
1640082460000|2021-12-21 10:27:40|5986.8|5986.8|5986.8|5986.8|5986.8|5986.8|5986.8|5986.8|0
1640082470000|2021-12-21 10:27:50|5987.14|5987.14|5987.14|5987.14|5987.14|5987.14|5987.14|5987.14|0
1640082480000|2021-12-21 10:28:00|5986.43|5986.43|5986.43|5986.43|5986.43|5986.43|5986.43|5986.43|0
1640082490000|2021-12-21 10:28:10|5986.76|5986.76|5986.43|5986.43|5986.76|5986.76|5986.43|5986.43|0
1640082500000|2021-12-21 10:28:20|5986.76|5986.76|5986.76|5986.76|5986.76|5986.76|5986.43|5986.43|0
1640082510000|2021-12-21 10:28:30|5986.43|5986.43|5987.1|5987.1|5987.1|5987.1|5986.43|5986.43|0
1640082520000|2021-12-21 10:28:40|5986.76|5986.76|5986.76|5986.76|5986.76|5986.76|5986.76|5986.76|0
1640082530000|2021-12-21 10:28:50|5986.43|5986.43|5986.43|5986.43|5986.43|5986.43|5986.43|5986.43|0
1640082550000|2021-12-21 10:29:10|5986.31|5986.31|5986.31|5986.31|5986.31|5986.31|5986.31|5986.31|0
1640082560000|2021-12-21 10:29:20|5985.6|5985.6|5984.89|5984.89|5985.6|5985.6|5984.89|5984.89|0
1640082570000|2021-12-21 10:29:30|5983.46|5983.46|5983.46|5983.46|5983.46|5983.46|5983.46|5983.46|0
1640082580000|2021-12-21 10:29:40|5983.19|5983.19|5983.19|5983.19|5983.19|5983.19|5983.19|5983.19|0
1640082590000|2021-12-21 10:29:50|5981.77|5981.77|5981.77|5981.77|5981.77|5981.77|5981.77|5981.77|0
1640082600000|2021-12-21 10:30:00|5982.48|5982.48|5982.03|5982.03|5982.48|5982.48|5982.03|5982.03|0
1640082680000|2021-12-21 10:31:20|5979.19|5979.19|5979.19|5979.19|5979.19|5979.19|5979.19|5979.19|0
1640082710000|2021-12-21 10:31:50|5979.07|5979.07|5979.78|5979.78|5979.78|5979.78|5979.07|5979.07|0
1640082720000|2021-12-21 10:32:00|5979.07|5979.07|5979.07|5979.07|5979.07|5979.07|5979.07|5979.07|0
1640082730000|2021-12-21 10:32:10|5978.96|5978.96|5977.77|5977.77|5978.96|5978.96|5977.77|5977.77|0
1640082740000|2021-12-21 10:32:20|5977.5|5977.5|5977.5|5977.5|5977.5|5977.5|5977.5|5977.5|0
1640082760000|2021-12-21 10:32:40|5977.74|5977.74|5977.74|5977.74|5977.74|5977.74|5977.74|5977.74|0
1640082770000|2021-12-21 10:32:50|5976.32|5976.32|5977.03|5977.03|5978.45|5978.45|5976.32|5976.32|0
1640082780000|2021-12-21 10:33:00|5977.74|5977.74|5977.74|5977.74|5977.74|5977.74|5977.74|5977.74|0
1640082790000|2021-12-21 10:33:10|5977.86|5977.86|5978.57|5978.57|5978.57|5978.57|5977.86|5977.86|0
1640082800000|2021-12-21 10:33:20|5979.99|5979.99|5977.86|5977.86|5979.99|5979.99|5977.86|5977.86|0
1640082810000|2021-12-21 10:33:30|5979.99|5979.99|5979.99|5979.99|5979.99|5979.99|5979.99|5979.99|0
1640082820000|2021-12-21 10:33:40|5979.66|5979.66|5979.66|5979.66|5979.66|5979.66|5979.66|5979.66|0
1640082850000|2021-12-21 10:34:10|5977.52|5977.52|5977.19|5977.19|5977.52|5977.52|5977.19|5977.19|0
1640082860000|2021-12-21 10:34:20|5977.9|5977.9|5978.61|5978.61|5978.61|5978.61|5977.9|5977.9|0
1640082870000|2021-12-21 10:34:30|5978.27|5978.27|5978.27|5978.27|5978.27|5978.27|5978.27|5978.27|0
1640082880000|2021-12-21 10:34:40|5976.85|5976.85|5976.14|5976.14|5977.56|5977.56|5976.14|5976.14|0
1640082890000|2021-12-21 10:34:50|5976.85|5976.85|5977.56|5977.56|5978.27|5978.27|5976.85|5976.85|0
1640082900000|2021-12-21 10:35:00|5976.14|5976.14|5976.09|5976.09|5976.14|5976.14|5975.38|5975.38|0
1640082910000|2021-12-21 10:35:10|5973.96|5973.96|5973.46|5973.46|5973.96|5973.96|5972.75|5972.75|0
1640082930000|2021-12-21 10:35:30|5974.17|5974.17|5974.17|5974.17|5974.17|5974.17|5974.17|5974.17|0
1640082940000|2021-12-21 10:35:40|5973.46|5973.46|5973.46|5973.46|5973.46|5973.46|5972.75|5972.75|0
1640082950000|2021-12-21 10:35:50|5972.75|5972.75|5972.75|5972.75|5972.75|5972.75|5972.75|5972.75|0
1640082960000|2021-12-21 10:36:00|5973.46|5973.46|5973.8|5973.8|5975.22|5975.22|5973.46|5973.46|0
1640082970000|2021-12-21 10:36:10|5975.22|5975.22|5975.22|5975.22|5975.22|5975.22|5975.22|5975.22|0
1640082980000|2021-12-21 10:36:20|5975.56|5975.56|5975.45|5975.45|5975.56|5975.56|5974.51|5974.51|0
1640082990000|2021-12-21 10:36:30|5976.13|5976.13|5976.13|5976.13|5976.13|5976.13|5976.13|5976.13|0
1640083000000|2021-12-21 10:36:40|5975.41|5975.41|5976.37|5976.37|5977.08|5977.08|5975.41|5975.41|0
1640083010000|2021-12-21 10:36:50|5976.62|5976.62|5978.62|5978.62|5978.62|5978.62|5976.62|5976.62|0
1640083020000|2021-12-21 10:37:00|5977.2|5977.2|5977.58|5977.58|5978.29|5978.29|5977.2|5977.2|0
1640083030000|2021-12-21 10:37:10|5978.29|5978.29|5977.58|5977.58|5978.29|5978.29|5977.58|5977.58|0
1640083040000|2021-12-21 10:37:20|5977.24|5977.24|5977.58|5977.58|5977.95|5977.95|5975.82|5975.82|0
1640083050000|2021-12-21 10:37:30|5978.29|5978.29|5975.91|5975.91|5978.29|5978.29|5975.91|5975.91|0
1640083060000|2021-12-21 10:37:40|5976.62|5976.62|5977.33|5977.33|5977.33|5977.33|5976.62|5976.62|0
1640083070000|2021-12-21 10:37:50|5976.62|5976.62|5976.62|5976.62|5976.62|5976.62|5976.62|5976.62|0
1640083080000|2021-12-21 10:38:00|5975.2|5975.2|5976.99|5976.99|5976.99|5976.99|5974.86|5974.86|0
1640083090000|2021-12-21 10:38:10|5977.71|5977.71|5977.71|5977.71|5977.71|5977.71|5976.99|5976.99|0
1640083100000|2021-12-21 10:38:20|5976.99|5976.99|5976.32|5976.32|5976.99|5976.99|5976.32|5976.32|0
1640083110000|2021-12-21 10:38:30|5977.03|5977.03|5977.03|5977.03|5977.03|5977.03|5977.03|5977.03|0
1640083120000|2021-12-21 10:38:40|5977.75|5977.75|5977.03|5977.03|5977.75|5977.75|5977.03|5977.03|0
1640083130000|2021-12-21 10:38:50|5975.61|5975.61|5976.32|5976.32|5976.32|5976.32|5974.9|5974.9|0
1640083140000|2021-12-21 10:39:00|5977.03|5977.03|5977.03|5977.03|5977.03|5977.03|5977.03|5977.03|0
1640083150000|2021-12-21 10:39:10|5976.32|5976.32|5975.61|5975.61|5976.32|5976.32|5974.19|5974.19|0
1640083160000|2021-12-21 10:39:20|5973.48|5973.48|5974.9|5974.9|5974.9|5974.9|5973.48|5973.48|0
1640083170000|2021-12-21 10:39:30|5975.61|5975.61|5974.9|5974.9|5975.61|5975.61|5974.9|5974.9|0
1640083200000|2021-12-21 10:40:00|5975.61|5975.61|5977.03|5977.03|5977.03|5977.03|5975.61|5975.61|0
1640083210000|2021-12-21 10:40:10|5977.75|5977.75|5977.75|5977.75|5977.75|5977.75|5977.75|5977.75|0
1640083220000|2021-12-21 10:40:20|5975.61|5975.61|5977.48|5977.48|5977.75|5977.75|5975.61|5975.61|0
1640083230000|2021-12-21 10:40:30|5977.23|5977.23|5977.23|5977.23|5977.23|5977.23|5977.23|5977.23|0
1640083240000|2021-12-21 10:40:40|5976.52|5976.52|5977.23|5977.23|5977.23|5977.23|5975.1|5975.1|0
1640083250000|2021-12-21 10:40:50|5977.94|5977.94|5975.81|5975.81|5977.94|5977.94|5975.81|5975.81|0
1640083260000|2021-12-21 10:41:00|5976.52|5976.52|5977.57|5977.57|5977.57|5977.57|5976.52|5976.52|0
1640083280000|2021-12-21 10:41:20|5978.28|5978.28|5978.28|5978.28|5978.28|5978.28|5976.85|5976.85|0
1640083320000|2021-12-21 10:42:00|5977.57|5977.57|5977.57|5977.57|5977.57|5977.57|5977.57|5977.57|0
1640083330000|2021-12-21 10:42:10|5978.28|5978.28|5978.28|5978.28|5978.28|5978.28|5978.28|5978.28|0
1640083350000|2021-12-21 10:42:30|5978.99|5978.99|5979.7|5979.7|5979.7|5979.7|5977.57|5977.57|0
1640083360000|2021-12-21 10:42:40|5978.99|5978.99|5979.7|5979.7|5979.7|5979.7|5978.99|5978.99|0
1640083370000|2021-12-21 10:42:50|5979.82|5979.82|5979.82|5979.82|5979.82|5979.82|5979.82|5979.82|0
1640083380000|2021-12-21 10:43:00|5979.1|5979.1|5979.1|5979.1|5979.1|5979.1|5979.1|5979.1|0
1640083430000|2021-12-21 10:43:50|5976.97|5976.97|5975.55|5975.55|5976.97|5976.97|5975.55|5975.55|0
1640083440000|2021-12-21 10:44:00|5974.12|5974.12|5975.55|5975.55|5976.97|5976.97|5974.12|5974.12|0
1640083450000|2021-12-21 10:44:10|5976.26|5976.26|5976.97|5976.97|5976.97|5976.97|5976.26|5976.26|0
1640083460000|2021-12-21 10:44:20|5976.26|5976.26|5976.26|5976.26|5976.26|5976.26|5976.26|5976.26|0
1640083470000|2021-12-21 10:44:30|5976.97|5976.97|5976.97|5976.97|5976.97|5976.97|5976.97|5976.97|0
1640083480000|2021-12-21 10:44:40|5975.55|5975.55|5976.97|5976.97|5976.97|5976.97|5975.55|5975.55|0
1640083490000|2021-12-21 10:44:50|5976.26|5976.26|5976.63|5976.63|5976.97|5976.97|5976.26|5976.26|0
1640083500000|2021-12-21 10:45:00|5976.3|5976.3|5977.01|5977.01|5977.01|5977.01|5976.3|5976.3|0
1640083520000|2021-12-21 10:45:20|5977.68|5977.68|5978.35|5978.35|5978.35|5978.35|5977.68|5977.68|0
1640083530000|2021-12-21 10:45:30|5978.6|5978.6|5978.53|5978.53|5978.6|5978.6|5978.26|5978.26|0
1640083540000|2021-12-21 10:45:40|5976.4|5976.4|5976.4|5976.4|5976.4|5976.4|5976.4|5976.4|0
1640083560000|2021-12-21 10:46:00|5976.73|5976.73|5976.49|5976.49|5976.73|5976.73|5976.49|5976.49|0
1640083570000|2021-12-21 10:46:10|5977.91|5977.91|5978.62|5978.62|5979.33|5979.33|5977.91|5977.91|0
1640083580000|2021-12-21 10:46:20|5978.51|5978.51|5978.51|5978.51|5978.51|5978.51|5978.51|5978.51|0
1640083590000|2021-12-21 10:46:30|5977.79|5977.79|5977.79|5977.79|5977.79|5977.79|5977.79|5977.79|0
1640083700000|2021-12-21 10:48:20|5978.04|5978.04|5978.04|5978.04|5978.04|5978.04|5978.04|5978.04|0
1640083740000|2021-12-21 10:49:00|5978.27|5978.27|5978.27|5978.27|5978.27|5978.27|5978.27|5978.27|0
1640083780000|2021-12-21 10:49:40|5978.98|5978.98|5978.27|5978.27|5978.98|5978.98|5978.27|5978.27|0
1640083810000|2021-12-21 10:50:10|5977.6|5977.6|5976.37|5976.37|5977.6|5977.6|5976.37|5976.37|0
1640083820000|2021-12-21 10:50:20|5976.64|5976.64|5976.91|5976.91|5976.91|5976.91|5976.64|5976.64|0
1640083900000|2021-12-21 10:51:40|5977.16|5977.16|5977.65|5977.65|5977.65|5977.65|5977.16|5977.16|0
1640083920000|2021-12-21 10:52:00|5977.9|5977.9|5978.13|5978.13|5978.13|5978.13|5977.9|5977.9|0
1640083930000|2021-12-21 10:52:10|5977.88|5977.88|5978.38|5978.38|5978.38|5978.38|5977.88|5977.88|0
1640083940000|2021-12-21 10:52:20|5978.62|5978.62|5978.62|5978.62|5978.62|5978.62|5978.62|5978.62|0
1640083970000|2021-12-21 10:52:50|5978.96|5978.96|5980.76|5980.76|5980.76|5980.76|5978.62|5978.62|0
1640083980000|2021-12-21 10:53:00|5980.26|5980.26|5980.26|5980.26|5980.26|5980.26|5980.26|5980.26|0
1640083990000|2021-12-21 10:53:10|5980.09|5980.09|5980.09|5980.09|5980.09|5980.09|5980.09|5980.09|0
1640084030000|2021-12-21 10:53:50|5979.84|5979.84|5979.51|5979.51|5979.84|5979.84|5979.51|5979.51|0
1640084060000|2021-12-21 10:54:20|5980|5980|5980.67|5980.67|5980.67|5980.67|5980|5980|0
1640084070000|2021-12-21 10:54:30|5980.18|5980.18|5980.18|5980.18|5980.18|5980.18|5980.18|5980.18|0
1640084080000|2021-12-21 10:54:40|5979.51|5979.51|5980|5980|5980|5980|5979.51|5979.51|0
1640084100000|2021-12-21 10:55:00|5980.34|5980.34|5980.34|5980.34|5980.34|5980.34|5980.34|5980.34|0
1640084110000|2021-12-21 10:55:10|5980.83|5980.83|5980.83|5980.83|5980.83|5980.83|5980.83|5980.83|0
1640084180000|2021-12-21 10:56:20|5982.25|5982.25|5982.25|5982.25|5982.25|5982.25|5982.25|5982.25|0
1640084190000|2021-12-21 10:56:30|5982.59|5982.59|5982.59|5982.59|5982.59|5982.59|5982.59|5982.59|0
1640084200000|2021-12-21 10:56:40|5982.92|5982.92|5982.92|5982.92|5982.92|5982.92|5982.92|5982.92|0
1640084210000|2021-12-21 10:56:50|5983.26|5983.26|5982.79|5982.79|5983.51|5983.51|5982.79|5982.79|0
1640084220000|2021-12-21 10:57:00|5983.04|5983.04|5983.04|5983.04|5983.04|5983.04|5983.04|5983.04|0
1640084230000|2021-12-21 10:57:10|5983.29|5983.29|5983.29|5983.29|5983.29|5983.29|5983.29|5983.29|0
1640084240000|2021-12-21 10:57:20|5984|5984|5984|5984|5984|5984|5984|5984|0
1640084270000|2021-12-21 10:57:50|5983.75|5983.75|5983.75|5983.75|5983.75|5983.75|5983.75|5983.75|0
1640084280000|2021-12-21 10:58:00|5983.51|5983.51|5983.51|5983.51|5983.51|5983.51|5983.51|5983.51|0
1640084300000|2021-12-21 10:58:20|5983.62|5983.62|5983.51|5983.51|5983.62|5983.62|5983.51|5983.51|0
1640084340000|2021-12-21 10:59:00|5985.64|5985.64|5985.64|5985.64|5985.64|5985.64|5985.64|5985.64|0
1640084360000|2021-12-21 10:59:20|5985.52|5985.52|5986.95|5986.95|5986.95|5986.95|5985.52|5985.52|0
1640084410000|2021-12-21 11:00:10|5986.24|5986.24|5988.41|5988.41|5989.08|5989.08|5986.24|5986.24|0
1640084420000|2021-12-21 11:00:20|5989.12|5989.12|5989.12|5989.12|5989.12|5989.12|5988.85|5988.85|0
1640084430000|2021-12-21 11:00:30|5989.39|5989.39|5989.39|5989.39|5990.1|5990.1|5989.39|5989.39|0
1640084450000|2021-12-21 11:00:50|5987.97|5987.97|5987.97|5987.97|5987.97|5987.97|5987.97|5987.97|0
1640084470000|2021-12-21 11:01:10|5987.7|5987.7|5987.7|5987.7|5987.7|5987.7|5987.7|5987.7|0
1640084520000|2021-12-21 11:02:00|5986.99|5986.99|5986.99|5986.99|5986.99|5986.99|5986.99|5986.99|0
1640084570000|2021-12-21 11:02:50|5987.7|5987.7|5987.7|5987.7|5987.7|5987.7|5987.7|5987.7|0
1640084610000|2021-12-21 11:03:30|5987.36|5987.36|5987.36|5987.36|5987.36|5987.36|5987.36|5987.36|0
1640084630000|2021-12-21 11:03:50|5988.03|5988.03|5987.7|5987.7|5988.03|5988.03|5987.7|5987.7|0
1640084640000|2021-12-21 11:04:00|5986.99|5986.99|5986.99|5986.99|5986.99|5986.99|5986.99|5986.99|0
1640084680000|2021-12-21 11:04:40|5987.22|5987.22|5987.22|5987.22|5987.22|5987.22|5987.22|5987.22|0
1640084690000|2021-12-21 11:04:50|5986.97|5986.97|5986.97|5986.97|5986.97|5986.97|5986.97|5986.97|0
1640084710000|2021-12-21 11:05:10|5987.68|5987.68|5987.68|5987.68|5987.68|5987.68|5987.68|5987.68|0
1640084730000|2021-12-21 11:05:30|5988.39|5988.39|5991.36|5991.36|5991.36|5991.36|5988.39|5988.39|0
1640084760000|2021-12-21 11:06:00|5992.07|5992.07|5991.36|5991.36|5992.07|5992.07|5991.36|5991.36|0
1640084790000|2021-12-21 11:06:30|5989.93|5989.93|5989.22|5989.22|5989.93|5989.93|5989.22|5989.22|0
1640084840000|2021-12-21 11:07:20|5989.93|5989.93|5989.93|5989.93|5989.93|5989.93|5989.93|5989.93|0
1640084850000|2021-12-21 11:07:30|5989.22|5989.22|5989.22|5989.22|5989.22|5989.22|5989.22|5989.22|0
1640084870000|2021-12-21 11:07:50|5989.93|5989.93|5990.64|5990.64|5990.64|5990.64|5989.93|5989.93|0
1640084900000|2021-12-21 11:08:20|5991.36|5991.36|5991.6|5991.6|5991.6|5991.6|5991.36|5991.36|0
1640084910000|2021-12-21 11:08:30|5992.31|5992.31|5989.22|5989.22|5992.31|5992.31|5989.22|5989.22|0
1640084930000|2021-12-21 11:08:50|5991.36|5991.36|5991.36|5991.36|5991.36|5991.36|5991.36|5991.36|0
1640084970000|2021-12-21 11:09:30|5989.93|5989.93|5989.93|5989.93|5989.93|5989.93|5989.93|5989.93|0
1640084980000|2021-12-21 11:09:40|5990.27|5990.27|5990.27|5990.27|5990.27|5990.27|5990.27|5990.27|0
1640085010000|2021-12-21 11:10:10|5989.57|5989.57|5989.34|5989.34|5989.57|5989.57|5989.34|5989.34|0
1640085050000|2021-12-21 11:10:50|5990.05|5990.05|5990.05|5990.05|5990.05|5990.05|5990.05|5990.05|0
1640085060000|2021-12-21 11:11:00|5989.34|5989.34|5989.68|5989.68|5989.68|5989.68|5989.34|5989.34|0
1640085070000|2021-12-21 11:11:10|5988.97|5988.97|5988.97|5988.97|5988.97|5988.97|5988.97|5988.97|0
1640085090000|2021-12-21 11:11:30|5988.26|5988.26|5988.26|5988.26|5988.97|5988.97|5988.26|5988.26|0
1640085110000|2021-12-21 11:11:50|5988.14|5988.14|5988.14|5988.14|5988.14|5988.14|5988.14|5988.14|0
1640085120000|2021-12-21 11:12:00|5988.26|5988.26|5988.26|5988.26|5988.26|5988.26|5988.26|5988.26|0
1640085150000|2021-12-21 11:12:30|5988.97|5988.97|5989.68|5989.68|5989.68|5989.68|5988.97|5988.97|0
1640085260000|2021-12-21 11:14:20|5989.45|5989.45|5989.45|5989.45|5989.45|5989.45|5989.45|5989.45|0
1640085280000|2021-12-21 11:14:40|5989.68|5989.68|5990.64|5990.64|5990.64|5990.64|5989.68|5989.68|0
1640085300000|2021-12-21 11:15:00|5990.87|5990.87|5992.29|5992.29|5992.29|5992.29|5990.87|5990.87|0
1640085350000|2021-12-21 11:15:50|5991.58|5991.58|5991.58|5991.58|5991.58|5991.58|5991.58|5991.58|0
1640085360000|2021-12-21 11:16:00|5991.93|5991.93|5992.16|5992.16|5992.16|5992.16|5991.93|5991.93|0
1640085380000|2021-12-21 11:16:20|5992.04|5992.04|5992.04|5992.04|5992.04|5992.04|5992.04|5992.04|0
1640085400000|2021-12-21 11:16:40|5992.75|5992.75|5992.75|5992.75|5992.75|5992.75|5992.75|5992.75|0
1640085420000|2021-12-21 11:17:00|5992.64|5992.64|5992.29|5992.29|5992.64|5992.64|5992.29|5992.29|0
1640085450000|2021-12-21 11:17:30|5993|5993|5993|5993|5993|5993|5993|5993|0
1640085480000|2021-12-21 11:18:00|5993.35|5993.35|5993.47|5993.47|5993.47|5993.47|5993.35|5993.35|0
1640085490000|2021-12-21 11:18:10|5993.7|5993.7|5993.7|5993.7|5993.7|5993.7|5993.7|5993.7|0
1640085500000|2021-12-21 11:18:20|5994.03|5994.03|5994.03|5994.03|5994.03|5994.03|5994.03|5994.03|0
1640085510000|2021-12-21 11:18:30|5994.28|5994.28|5994.55|5994.55|5994.55|5994.55|5994.28|5994.28|0
1640085570000|2021-12-21 11:19:30|5996.68|5996.68|5996.68|5996.68|5996.68|5996.68|5996.68|5996.68|0
1640085580000|2021-12-21 11:19:40|5996.95|5996.95|5997.29|5997.29|5997.29|5997.29|5996.95|5996.95|0
1640085600000|2021-12-21 11:20:00|5997.63|5997.63|5997.63|5997.63|5997.63|5997.63|5997.63|5997.63|0
1640085630000|2021-12-21 11:20:30|5998.35|5998.35|5998.35|5998.35|5998.35|5998.35|5998.35|5998.35|0
1640085660000|2021-12-21 11:21:00|5998.23|5998.23|5996.81|5996.81|5998.23|5998.23|5996.81|5996.81|0
1640085730000|2021-12-21 11:22:10|5997.48|5997.48|5998.19|5998.19|5998.53|5998.53|5997.14|5997.14|0
1640085740000|2021-12-21 11:22:20|5998.53|5998.53|5998.86|5998.86|5998.86|5998.86|5998.53|5998.53|0
1640085750000|2021-12-21 11:22:30|5998.53|5998.53|5998.53|5998.53|5998.53|5998.53|5998.53|5998.53|0
1640085760000|2021-12-21 11:22:40|5998.19|5998.19|5998.53|5998.53|5998.53|5998.53|5998.19|5998.19|0
1640085770000|2021-12-21 11:22:50|5998.86|5998.86|5998.86|5998.86|5998.86|5998.86|5998.53|5998.53|0
1640085780000|2021-12-21 11:23:00|5998.53|5998.53|5998.53|5998.53|5998.53|5998.53|5998.53|5998.53|0
1640085800000|2021-12-21 11:23:20|5999.24|5999.24|5997.85|5997.85|5999.24|5999.24|5997.85|5997.85|0
1640085820000|2021-12-21 11:23:40|5998.57|5998.57|5998.57|5998.57|5998.57|5998.57|5998.57|5998.57|0
1640085840000|2021-12-21 11:24:00|5999.28|5999.28|5999.51|5999.51|5999.51|5999.51|5999.28|5999.28|0
1640085870000|2021-12-21 11:24:30|6000.22|6000.22|6000.22|6000.22|6000.22|6000.22|6000.22|6000.22|0
1640085890000|2021-12-21 11:24:50|6000.93|6000.93|6000.93|6000.93|6000.93|6000.93|6000.93|6000.93|0
1640085960000|2021-12-21 11:26:00|6000.82|6000.82|6000.82|6000.82|6000.82|6000.82|6000.82|6000.82|0
1640085970000|2021-12-21 11:26:10|6000.57|6000.57|5997.96|5997.96|6000.57|6000.57|5997.96|5997.96|0
1640085980000|2021-12-21 11:26:20|5997.84|5997.84|5997.73|5997.73|5997.84|5997.84|5997.73|5997.73|0
1640086030000|2021-12-21 11:27:10|5997.96|5997.96|5998.67|5998.67|5998.67|5998.67|5997.96|5997.96|0
1640086040000|2021-12-21 11:27:20|5999.34|5999.34|5999.01|5999.01|5999.34|5999.34|5999.01|5999.01|0
1640086050000|2021-12-21 11:27:30|5999.68|5999.68|6000.39|6000.39|6000.39|6000.39|5999.68|5999.68|0
1640086060000|2021-12-21 11:27:40|6000.66|6000.66|6001.33|6001.33|6001.33|6001.33|6000.66|6000.66|0
1640086070000|2021-12-21 11:27:50|6001.66|6001.66|6001.66|6001.66|6001.66|6001.66|6001.66|6001.66|0
1640086080000|2021-12-21 11:28:00|6001.33|6001.33|6002.04|6002.04|6002.04|6002.04|6000.99|6000.99|0
1640086100000|2021-12-21 11:28:20|6001.71|6001.71|6001.71|6001.71|6001.71|6001.71|6001.71|6001.71|0
1640086130000|2021-12-21 11:28:50|6000.28|6000.28|5999.95|5999.95|6000.28|6000.28|5999.95|5999.95|0
1640086190000|2021-12-21 11:29:50|6001.37|6001.37|6001.37|6001.37|6001.37|6001.37|6001.37|6001.37|0
1640086200000|2021-12-21 11:30:00|6001.62|6001.62|6001.62|6001.62|6001.62|6001.62|6001.62|6001.62|0
1640086220000|2021-12-21 11:30:20|6000.94|6000.94|6000.94|6000.94|6000.94|6000.94|6000.94|6000.94|0
1640086230000|2021-12-21 11:30:30|6000.7|6000.7|6000.7|6000.7|6000.7|6000.7|6000.7|6000.7|0
1640086240000|2021-12-21 11:30:40|5999.99|5999.99|6000.23|6000.23|6000.23|6000.23|5999.99|5999.99|0
1640086280000|2021-12-21 11:31:20|6001.24|6001.24|6004.63|6004.63|6004.63|6004.63|6001.24|6001.24|0
1640086290000|2021-12-21 11:31:30|6004.86|6004.86|6004.86|6004.86|6004.86|6004.86|6004.86|6004.86|0
1640086300000|2021-12-21 11:31:40|6004.15|6004.15|6004.15|6004.15|6004.15|6004.15|6004.15|6004.15|0
1640086320000|2021-12-21 11:32:00|6003.14|6003.14|6003.14|6003.14|6003.14|6003.14|6003.14|6003.14|0
1640086330000|2021-12-21 11:32:10|6004.56|6004.56|6004.56|6004.56|6004.56|6004.56|6004.56|6004.56|0
1640086340000|2021-12-21 11:32:20|6005.27|6005.27|6005.27|6005.27|6005.27|6005.27|6005.27|6005.27|0
1640086370000|2021-12-21 11:32:50|6003.14|6003.14|6002.43|6002.43|6003.14|6003.14|6002.43|6002.43|0
1640086440000|2021-12-21 11:34:00|6001.97|6001.97|6001.72|6001.72|6001.97|6001.97|6001.72|6001.72|0
1640086510000|2021-12-21 11:35:10|6002.21|6002.21|6002.21|6002.21|6002.21|6002.21|6002.21|6002.21|0
1640086540000|2021-12-21 11:35:40|6002.44|6002.44|6002.44|6002.44|6002.44|6002.44|6002.44|6002.44|0
1640086560000|2021-12-21 11:36:00|6002.79|6002.79|6003.5|6003.5|6003.5|6003.5|6002.79|6002.79|0
1640086570000|2021-12-21 11:36:10|6003.26|6003.26|6003.26|6003.26|6003.26|6003.26|6003.26|6003.26|0
1640086580000|2021-12-21 11:36:20|6003.77|6003.77|6003.77|6003.77|6003.77|6003.77|6003.77|6003.77|0
1640086590000|2021-12-21 11:36:30|6004.48|6004.48|6004.48|6004.48|6004.48|6004.48|6004.48|6004.48|0
1640086600000|2021-12-21 11:36:40|6004.24|6004.24|6004.24|6004.24|6004.24|6004.24|6004.24|6004.24|0
1640086660000|2021-12-21 11:37:40|6003.53|6003.53|6003.53|6003.53|6003.53|6003.53|6003.53|6003.53|0
1640086710000|2021-12-21 11:38:30|6004.24|6004.24|6004.24|6004.24|6004.24|6004.24|6004.24|6004.24|0
1640086740000|2021-12-21 11:39:00|6004.48|6004.48|6004.48|6004.48|6004.48|6004.48|6004.48|6004.48|0
1640086760000|2021-12-21 11:39:20|6005.19|6005.19|6004.48|6004.48|6005.19|6005.19|6004.48|6004.48|0
1640086770000|2021-12-21 11:39:30|6005.19|6005.19|6005.19|6005.19|6005.19|6005.19|6005.19|6005.19|0
1640086780000|2021-12-21 11:39:40|6004.52|6004.52|6004.52|6004.52|6004.52|6004.52|6004.52|6004.52|0
1640086800000|2021-12-21 11:40:00|6005.23|6005.23|6005.23|6005.23|6005.23|6005.23|6005.23|6005.23|0
1640086810000|2021-12-21 11:40:10|6004.99|6004.99|6004.99|6004.99|6004.99|6004.99|6004.99|6004.99|0
1640086820000|2021-12-21 11:40:20|6004.76|6004.76|6004.76|6004.76|6004.76|6004.76|6004.76|6004.76|0
1640086860000|2021-12-21 11:41:00|6004.05|6004.05|6003.71|6003.71|6004.05|6004.05|6003.71|6003.71|0
1640086870000|2021-12-21 11:41:10|6003.46|6003.46|6003.13|6003.13|6003.46|6003.46|6003.13|6003.13|0
1640086900000|2021-12-21 11:41:40|6001.71|6001.71|6002.42|6002.42|6002.42|6002.42|6001.71|6001.71|0
1640086910000|2021-12-21 11:41:50|6001.95|6001.95|6001.95|6001.95|6001.95|6001.95|6001.95|6001.95|0
1640086920000|2021-12-21 11:42:00|6002.19|6002.19|6002.19|6002.19|6002.19|6002.19|6002.19|6002.19|0
1640086960000|2021-12-21 11:42:40|6002.9|6002.9|6002.9|6002.9|6002.9|6002.9|6002.9|6002.9|0
1640086980000|2021-12-21 11:43:00|6003.13|6003.13|6003.13|6003.13|6003.13|6003.13|6003.13|6003.13|0
1640087100000|2021-12-21 11:45:00|6003.84|6003.84|6003.84|6003.84|6003.84|6003.84|6003.84|6003.84|0
1640087120000|2021-12-21 11:45:20|6001.71|6001.71|6001.71|6001.71|6001.71|6001.71|6001.71|6001.71|0
1640087130000|2021-12-21 11:45:30|6002.42|6002.42|6003.13|6003.13|6003.13|6003.13|6002.42|6002.42|0
1640087170000|2021-12-21 11:46:10|6005.97|6005.97|6005.97|6005.97|6005.97|6005.97|6005.97|6005.97|0
1640087190000|2021-12-21 11:46:30|6004.55|6004.55|6004.55|6004.55|6004.55|6004.55|6004.55|6004.55|0
1640087200000|2021-12-21 11:46:40|6005.26|6005.26|6004.55|6004.55|6005.26|6005.26|6004.55|6004.55|0
1640087240000|2021-12-21 11:47:20|6004.78|6004.78|6004.78|6004.78|6004.78|6004.78|6004.78|6004.78|0
1640087250000|2021-12-21 11:47:30|6004.51|6004.51|6004.51|6004.51|6004.51|6004.51|6004.51|6004.51|0
1640087300000|2021-12-21 11:48:20|6003.09|6003.09|6003.21|6003.21|6003.21|6003.21|6003.09|6003.09|0
1640087350000|2021-12-21 11:49:10|6002.49|6002.49|6002.49|6002.49|6002.49|6002.49|6002.49|6002.49|0
1640087360000|2021-12-21 11:49:20|6003.21|6003.21|6003.21|6003.21|6003.21|6003.21|6003.21|6003.21|0
1640087390000|2021-12-21 11:49:50|6002.87|6002.87|6002.87|6002.87|6002.87|6002.87|6002.87|6002.87|0
1640087450000|2021-12-21 11:50:50|6001.45|6001.45|5999.31|5999.31|6001.45|6001.45|5999.31|5999.31|0
1640087590000|2021-12-21 11:53:10|6000.02|6000.02|5999.69|5999.69|6000.02|6000.02|5999.69|5999.69|0
1640087630000|2021-12-21 11:53:50|6000.4|6000.4|6000.4|6000.4|6000.4|6000.4|6000.4|6000.4|0
1640087640000|2021-12-21 11:54:00|6000.17|6000.17|6000.17|6000.17|6000.17|6000.17|6000.17|6000.17|0
1640087650000|2021-12-21 11:54:10|5999.43|5999.43|5999.5|5999.5|6000.17|6000.17|5999.43|5999.43|0
1640087680000|2021-12-21 11:54:40|6000.92|6000.92|6000.92|6000.92|6000.92|6000.92|6000.92|6000.92|0
1640087700000|2021-12-21 11:55:00|6000.8|6000.8|6000.35|6000.35|6000.8|6000.8|6000.35|6000.35|0
1640087760000|2021-12-21 11:56:00|5999.64|5999.64|5999.64|5999.64|5999.64|5999.64|5999.64|5999.64|0
1640087790000|2021-12-21 11:56:30|5999.31|5999.31|5999.31|5999.31|5999.31|5999.31|5999.31|5999.31|0
1640087820000|2021-12-21 11:57:00|5998.97|5998.97|5999.64|5999.64|5999.64|5999.64|5998.97|5998.97|0
1640087840000|2021-12-21 11:57:20|6000.35|6000.35|6000.08|6000.08|6000.35|6000.35|6000.08|6000.08|0
1640087860000|2021-12-21 11:57:40|6000.8|6000.8|6000.8|6000.8|6000.8|6000.8|6000.8|6000.8|0
1640087930000|2021-12-21 11:58:50|6001.51|6001.51|6000.8|6000.8|6001.51|6001.51|6000.8|6000.8|0
1640088040000|2021-12-21 12:00:40|6002.22|6002.22|6002.22|6002.22|6002.22|6002.22|6002.22|6002.22|0
1640088140000|2021-12-21 12:02:20|6003.64|6003.64|6003.64|6003.64|6003.64|6003.64|6003.64|6003.64|0
1640088190000|2021-12-21 12:03:10|6004.22|6004.22|6003.76|6003.76|6004.22|6004.22|6003.76|6003.76|0
1640088240000|2021-12-21 12:04:00|6001.62|6001.62|6000.91|6000.91|6001.62|6001.62|6000.91|6000.91|0
1640088260000|2021-12-21 12:04:20|6001.62|6001.62|6001.62|6001.62|6001.62|6001.62|6001.62|6001.62|0
1640088360000|2021-12-21 12:06:00|6001.85|6001.85|6001.85|6001.85|6001.85|6001.85|6001.85|6001.85|0
1640088450000|2021-12-21 12:07:30|6002.57|6002.57|6002.23|6002.23|6002.57|6002.57|6002.23|6002.23|0
1640088470000|2021-12-21 12:07:50|6001.98|6001.98|6001.98|6001.98|6001.98|6001.98|6001.98|6001.98|0
1640088480000|2021-12-21 12:08:00|6001.65|6001.65|6001.76|6001.76|6001.76|6001.76|6001.65|6001.65|0
1640088500000|2021-12-21 12:08:20|6000.34|6000.34|6000.34|6000.34|6000.34|6000.34|6000.34|6000.34|0
1640088510000|2021-12-21 12:08:30|5999.36|5999.36|5999.36|5999.36|5999.36|5999.36|5999.36|5999.36|0
1640088520000|2021-12-21 12:08:40|5998.64|5998.64|5998.64|5998.64|5998.64|5998.64|5998.64|5998.64|0
1640088530000|2021-12-21 12:08:50|5999.38|5999.38|5999.38|5999.38|5999.38|5999.38|5999.38|5999.38|0
1640088570000|2021-12-21 12:09:30|5999.14|5999.14|5999.63|5999.63|5999.63|5999.63|5999.14|5999.14|0
1640088580000|2021-12-21 12:09:40|5999.88|5999.88|5999.88|5999.88|5999.88|5999.88|5999.88|5999.88|0
1640088590000|2021-12-21 12:09:50|6000.12|6000.12|6000.12|6000.12|6000.12|6000.12|6000.12|6000.12|0
1640088600000|2021-12-21 12:10:00|5999.63|5999.63|5999.63|5999.63|5999.63|5999.63|5999.63|5999.63|0
1640088610000|2021-12-21 12:10:10|5999.38|5999.38|5999.38|5999.38|5999.38|5999.38|5999.38|5999.38|0
1640088620000|2021-12-21 12:10:20|6000.09|6000.09|6000.09|6000.09|6000.09|6000.09|6000.09|6000.09|0
1640088680000|2021-12-21 12:11:20|5999.75|5999.75|5999.75|5999.75|5999.75|5999.75|5999.52|5999.52|0
1640088720000|2021-12-21 12:12:00|5999.86|5999.86|6000.11|6000.11|6000.11|6000.11|5999.86|5999.86|0
1640088740000|2021-12-21 12:12:20|6001.53|6001.53|6001.53|6001.53|6001.53|6001.53|6001.53|6001.53|0
1640088770000|2021-12-21 12:12:50|6002.24|6002.24|6002.24|6002.24|6002.24|6002.24|6002.24|6002.24|0
1640088800000|2021-12-21 12:13:20|6002.48|6002.48|6002.48|6002.48|6002.48|6002.48|6002.48|6002.48|0
1640088810000|2021-12-21 12:13:30|6001.8|6001.8|6001.8|6001.8|6001.8|6001.8|6001.8|6001.8|0
1640088840000|2021-12-21 12:14:00|6001.56|6001.56|6001.56|6001.56|6001.56|6001.56|6001.56|6001.56|0
1640088860000|2021-12-21 12:14:20|6001.22|6001.22|6001.89|6001.89|6001.89|6001.89|6001.22|6001.22|0
1640088890000|2021-12-21 12:14:50|6002.39|6002.39|6002.63|6002.63|6002.63|6002.63|6002.39|6002.39|0
1640088930000|2021-12-21 12:15:30|6002.52|6002.52|6003.23|6003.23|6003.23|6003.23|6002.52|6002.52|0
1640088960000|2021-12-21 12:16:00|6003.94|6003.94|6003.94|6003.94|6003.94|6003.94|6003.94|6003.94|0
1640088980000|2021-12-21 12:16:20|6004.17|6004.17|6004.29|6004.29|6004.29|6004.29|6004.17|6004.17|0
1640088990000|2021-12-21 12:16:30|6002.86|6002.86|6002.86|6002.86|6002.86|6002.86|6002.86|6002.86|0
1640089100000|2021-12-21 12:18:20|6003.57|6003.57|6003.08|6003.08|6003.57|6003.57|6003.08|6003.08|0
1640089170000|2021-12-21 12:19:30|6002.41|6002.41|6002.41|6002.41|6002.41|6002.41|6002.41|6002.41|0
1640089180000|2021-12-21 12:19:40|6002.75|6002.75|6003.46|6003.46|6003.46|6003.46|6002.75|6002.75|0
1640089200000|2021-12-21 12:20:00|6003.12|6003.12|6003.12|6003.12|6003.12|6003.12|6003.12|6003.12|0
1640089270000|2021-12-21 12:21:10|6003.73|6003.73|6003.73|6003.73|6003.73|6003.73|6003.73|6003.73|0
1640089330000|2021-12-21 12:22:10|6003.97|6003.97|6003.97|6003.97|6003.97|6003.97|6003.97|6003.97|0
1640089430000|2021-12-21 12:23:50|6004.68|6004.68|6004.68|6004.68|6004.68|6004.68|6004.68|6004.68|0
1640089510000|2021-12-21 12:25:10|6005.4|6005.4|6006.11|6006.11|6006.11|6006.11|6005.4|6005.4|0
1640089530000|2021-12-21 12:25:30|6006.34|6006.34|6006.34|6006.34|6006.34|6006.34|6006.34|6006.34|0
1640089540000|2021-12-21 12:25:40|6007.05|6007.05|6007.05|6007.05|6007.05|6007.05|6007.05|6007.05|0
1640089550000|2021-12-21 12:25:50|6007.39|6007.39|6007.39|6007.39|6007.39|6007.39|6007.39|6007.39|0
1640089580000|2021-12-21 12:26:20|6007.27|6007.27|6007.98|6007.98|6007.98|6007.98|6007.27|6007.27|0
1640089590000|2021-12-21 12:26:30|6006.22|6006.22|6006.22|6006.22|6006.22|6006.22|6006.22|6006.22|0
1640089610000|2021-12-21 12:26:50|6005.98|6005.98|6005.98|6005.98|6005.98|6005.98|6005.98|6005.98|0
1640089720000|2021-12-21 12:28:40|6007.4|6007.4|6007.4|6007.4|6007.4|6007.4|6007.4|6007.4|0
1640089740000|2021-12-21 12:29:00|6007.52|6007.52|6007.52|6007.52|6007.52|6007.52|6007.52|6007.52|0
1640089780000|2021-12-21 12:29:40|6006.09|6006.09|6006.09|6006.09|6006.09|6006.09|6006.09|6006.09|0
1640089790000|2021-12-21 12:29:50|6007.52|6007.52|6007.52|6007.52|6007.52|6007.52|6007.52|6007.52|0
1640089800000|2021-12-21 12:30:00|6007.28|6007.28|6007.28|6007.28|6007.28|6007.28|6007.28|6007.28|0
1640089820000|2021-12-21 12:30:20|6005.86|6005.86|6005.86|6005.86|6005.86|6005.86|6005.86|6005.86|0
1640089880000|2021-12-21 12:31:20|6005.51|6005.51|6005.51|6005.51|6005.51|6005.51|6005.51|6005.51|0
1640089890000|2021-12-21 12:31:30|6004.09|6004.09|6000.33|6000.33|6004.09|6004.09|6000.33|6000.33|0
1640089910000|2021-12-21 12:31:50|6001.04|6001.04|6001.04|6001.04|6001.04|6001.04|6001.04|6001.04|0
1640089920000|2021-12-21 12:32:00|6000.79|6000.79|6000.79|6000.79|6000.79|6000.79|6000.79|6000.79|0
1640089940000|2021-12-21 12:32:20|6001.04|6001.04|6001.16|6001.16|6001.16|6001.16|6001.04|6001.04|0
1640089960000|2021-12-21 12:32:40|6000.89|6000.89|6000.89|6000.89|6000.89|6000.89|6000.89|6000.89|0
1640089980000|2021-12-21 12:33:00|6000.65|6000.65|6000.65|6000.65|6000.65|6000.65|6000.65|6000.65|0
1640090010000|2021-12-21 12:33:30|6000.77|6000.77|6000.89|6000.89|6000.89|6000.89|6000.77|6000.77|0
1640090040000|2021-12-21 12:34:00|6000.17|6000.17|5998.75|5998.75|6000.17|6000.17|5998.75|5998.75|0
1640090080000|2021-12-21 12:34:40|5997.33|5997.33|5997.33|5997.33|5997.33|5997.33|5997.33|5997.33|0
1640090100000|2021-12-21 12:35:00|5998.04|5998.04|5998.04|5998.04|5998.04|5998.04|5998.04|5998.04|0
1640090160000|2021-12-21 12:36:00|5997.33|5997.33|5995.91|5995.91|5997.33|5997.33|5995.91|5995.91|0
1640090170000|2021-12-21 12:36:10|5995.57|5995.57|5995.57|5995.57|5995.57|5995.57|5995.57|5995.57|0
1640090180000|2021-12-21 12:36:20|5995.32|5995.32|5994.81|5994.81|5995.32|5995.32|5994.81|5994.81|0
1640090200000|2021-12-21 12:36:40|5995.06|5995.06|5995.06|5995.06|5995.06|5995.06|5995.06|5995.06|0
1640090220000|2021-12-21 12:37:00|5994.34|5994.34|5995.06|5995.06|5995.3|5995.3|5994.34|5994.34|0
1640090240000|2021-12-21 12:37:20|5994.81|5994.81|5994.81|5994.81|5994.81|5994.81|5994.81|5994.81|0
1640090250000|2021-12-21 12:37:30|5995.06|5995.06|5995.06|5995.06|5995.06|5995.06|5995.06|5995.06|0
1640090260000|2021-12-21 12:37:40|5996.26|5996.26|5996.97|5996.97|5996.97|5996.97|5996.26|5996.26|0
1640090280000|2021-12-21 12:38:00|5997.22|5997.22|5997.22|5997.22|5997.22|5997.22|5997.22|5997.22|0
1640090290000|2021-12-21 12:38:10|5997.93|5997.93|5997.93|5997.93|5997.93|5997.93|5997.93|5997.93|0
1640090300000|2021-12-21 12:38:20|5998.17|5998.17|5998.17|5998.17|5998.17|5998.17|5998.17|5998.17|0
1640090310000|2021-12-21 12:38:30|5997.93|5997.93|5997.93|5997.93|5997.93|5997.93|5997.93|5997.93|0
1640090320000|2021-12-21 12:38:40|5996.97|5996.97|5996.97|5996.97|5996.97|5996.97|5996.97|5996.97|0
1640090330000|2021-12-21 12:38:50|5995.55|5995.55|5995.79|5995.79|5995.79|5995.79|5995.55|5995.55|0
1640090340000|2021-12-21 12:39:00|5996.51|5996.51|5996.75|5996.75|5996.75|5996.75|5996.51|5996.51|0
1640090370000|2021-12-21 12:39:30|5997|5997|5997|5997|5997|5997|5997|5997|0
1640090380000|2021-12-21 12:39:40|5997.33|5997.33|5997.33|5997.33|5997.33|5997.33|5997.33|5997.33|0
1640090390000|2021-12-21 12:39:50|5997.09|5997.09|5997.09|5997.09|5997.09|5997.09|5997.09|5997.09|0
1640090440000|2021-12-21 12:40:40|5996.59|5996.59|5997.31|5997.31|5997.31|5997.31|5996.59|5996.59|0
1640090460000|2021-12-21 12:41:00|5997.42|5997.42|5997.18|5997.18|5997.42|5997.42|5997.18|5997.18|0
1640090470000|2021-12-21 12:41:10|5996.93|5996.93|5996.93|5996.93|5996.93|5996.93|5996.93|5996.93|0
1640090480000|2021-12-21 12:41:20|5997.16|5997.16|5997.16|5997.16|5997.16|5997.16|5997.16|5997.16|0
1640090490000|2021-12-21 12:41:30|5996.45|5996.45|5999.32|5999.32|5999.32|5999.32|5996.45|5996.45|0
1640090530000|2021-12-21 12:42:10|6000.75|6000.75|6000.75|6000.75|6000.75|6000.75|6000.75|6000.75|0
1640090540000|2021-12-21 12:42:20|6000.99|6000.99|6000.99|6000.99|6000.99|6000.99|6000.99|6000.99|0
1640090570000|2021-12-21 12:42:50|6002.41|6002.41|6002.41|6002.41|6002.41|6002.41|6002.41|6002.41|0
1640090610000|2021-12-21 12:43:30|6002.68|6002.68|6002.68|6002.68|6002.68|6002.68|6002.68|6002.68|0
1640090620000|2021-12-21 12:43:40|6002.19|6002.19|6002.19|6002.19|6002.19|6002.19|6002.19|6002.19|0
1640090640000|2021-12-21 12:44:00|6002.9|6002.9|6002.9|6002.9|6002.9|6002.9|6002.9|6002.9|0
1640090700000|2021-12-21 12:45:00|6001.48|6001.48|6001.48|6001.48|6001.48|6001.48|6001.48|6001.48|0
1640090710000|2021-12-21 12:45:10|6001.36|6001.36|6001.36|6001.36|6001.36|6001.36|6001.36|6001.36|0
1640090750000|2021-12-21 12:45:50|6001.09|6001.09|6001.09|6001.09|6001.09|6001.09|6001.09|6001.09|0
1640090790000|2021-12-21 12:46:30|6000.98|6000.98|6000.98|6000.98|6000.98|6000.98|6000.98|6000.98|0
1640090830000|2021-12-21 12:47:10|6002.4|6002.4|6002.4|6002.4|6002.4|6002.4|6002.4|6002.4|0
1640090840000|2021-12-21 12:47:20|6002.29|6002.29|6002.29|6002.29|6002.29|6002.29|6002.29|6002.29|0
1640090870000|2021-12-21 12:47:50|6003|6003|6003.98|6003.98|6003.98|6003.98|6003|6003|0
1640090910000|2021-12-21 12:48:30|6002.56|6002.56|6003.27|6003.27|6003.27|6003.27|6002.56|6002.56|0
1640090940000|2021-12-21 12:49:00|6003.98|6003.98|6004.69|6004.69|6004.69|6004.69|6003.98|6003.98|0
1640090950000|2021-12-21 12:49:10|6003.98|6003.98|6003.98|6003.98|6003.98|6003.98|6003.27|6003.27|0
1640090990000|2021-12-21 12:49:50|6004.32|6004.32|6004.65|6004.65|6004.65|6004.65|6004.32|6004.32|0
1640091000000|2021-12-21 12:50:00|6003.94|6003.94|6003.23|6003.23|6003.94|6003.94|6003.23|6003.23|0
1640091030000|2021-12-21 12:50:30|6002.52|6002.52|6002.52|6002.52|6002.52|6002.52|6002.52|6002.52|0
1640091070000|2021-12-21 12:51:10|6003.94|6003.94|6003.94|6003.94|6003.94|6003.94|6003.94|6003.94|0
1640091100000|2021-12-21 12:51:40|6004.21|6004.21|6004.21|6004.21|6004.21|6004.21|6004.21|6004.21|0
1640091120000|2021-12-21 12:52:00|6004.92|6004.92|6004.92|6004.92|6004.92|6004.92|6004.92|6004.92|0
1640091130000|2021-12-21 12:52:10|6005.63|6005.63|6005.63|6005.63|6005.63|6005.63|6005.63|6005.63|0
1640091150000|2021-12-21 12:52:30|6004.21|6004.21|6004.92|6004.92|6004.92|6004.92|6004.21|6004.21|0
1640091160000|2021-12-21 12:52:40|6005.17|6005.17|6005.17|6005.17|6005.17|6005.17|6005.17|6005.17|0
1640091220000|2021-12-21 12:53:40|6005.88|6005.88|6005.88|6005.88|6005.88|6005.88|6005.88|6005.88|0
1640091260000|2021-12-21 12:54:20|6006.59|6006.59|6006.59|6006.59|6006.59|6006.59|6006.59|6006.59|0
1640091290000|2021-12-21 12:54:50|6005.17|6005.17|6005.88|6005.88|6005.88|6005.88|6005.17|6005.17|0
1640091300000|2021-12-21 12:55:00|6005.17|6005.17|6004.46|6004.46|6005.17|6005.17|6004.46|6004.46|0
1640091310000|2021-12-21 12:55:10|6005.17|6005.17|6005.17|6005.17|6005.17|6005.17|6005.17|6005.17|0
1640091380000|2021-12-21 12:56:20|6005.88|6005.88|6005.88|6005.88|6005.88|6005.88|6005.88|6005.88|0
1640091430000|2021-12-21 12:57:10|6006.59|6006.59|6006.59|6006.59|6006.59|6006.59|6006.59|6006.59|0
1640091530000|2021-12-21 12:58:50|6005.17|6005.17|6004.46|6004.46|6005.17|6005.17|6004.46|6004.46|0
1640091730000|2021-12-21 13:02:10|6003.75|6003.75|6003.75|6003.75|6003.75|6003.75|6003.75|6003.75|0
1640091760000|2021-12-21 13:02:40|6004.46|6004.46|6004.46|6004.46|6004.46|6004.46|6004.46|6004.46|0
1640091790000|2021-12-21 13:03:10|6005.17|6005.17|6005.17|6005.17|6005.17|6005.17|6005.17|6005.17|0
1640091800000|2021-12-21 13:03:20|6006.59|6006.59|6006.59|6006.59|6006.59|6006.59|6006.59|6006.59|0
1640091820000|2021-12-21 13:03:40|6006.71|6006.71|6007.4|6007.4|6007.4|6007.4|6006.71|6006.71|0
1640091830000|2021-12-21 13:03:50|6006.69|6006.69|6006.69|6006.69|6006.69|6006.69|6006.69|6006.69|0
1640091870000|2021-12-21 13:04:30|6006.23|6006.23|6006.23|6006.23|6006.23|6006.23|6006.23|6006.23|0
1640091920000|2021-12-21 13:05:20|6007.65|6007.65|6007.65|6007.65|6007.65|6007.65|6007.65|6007.65|0
1640091970000|2021-12-21 13:06:10|6006.23|6006.23|6005.52|6005.52|6006.23|6006.23|6005.52|6005.52|0
1640092110000|2021-12-21 13:08:30|6005.4|6005.4|6004.69|6004.69|6006.11|6006.11|6004.69|6004.69|0
1640092140000|2021-12-21 13:09:00|6005.4|6005.4|6005.92|6005.92|6005.92|6005.92|6005.4|6005.4|0
1640092150000|2021-12-21 13:09:10|6006.63|6006.63|6006.96|6006.96|6006.96|6006.96|6006.63|6006.63|0
1640092220000|2021-12-21 13:10:20|6006.85|6006.85|6006.96|6006.96|6006.96|6006.96|6006.85|6006.85|0
1640092230000|2021-12-21 13:10:30|6007.68|6007.68|6007.68|6007.68|6007.68|6007.68|6007.68|6007.68|0
1640092240000|2021-12-21 13:10:40|6006.96|6006.96|6006.96|6006.96|6006.96|6006.96|6006.96|6006.96|0
1640092250000|2021-12-21 13:10:50|6007.68|6007.68|6007.68|6007.68|6007.68|6007.68|6007.68|6007.68|0
1640092270000|2021-12-21 13:11:10|6007.94|6007.94|6007.94|6007.94|6007.94|6007.94|6007.94|6007.94|0
1640092320000|2021-12-21 13:12:00|6008.66|6008.66|6008.66|6008.66|6008.66|6008.66|6008.66|6008.66|0
1640092330000|2021-12-21 13:12:10|6008.54|6008.54|6008.54|6008.54|6008.54|6008.54|6008.54|6008.54|0
1640092340000|2021-12-21 13:12:20|6007.83|6007.83|6007.83|6007.83|6007.83|6007.83|6007.83|6007.83|0
1640092350000|2021-12-21 13:12:30|6009.25|6009.25|6009.25|6009.25|6009.25|6009.25|6009.25|6009.25|0
1640092380000|2021-12-21 13:13:00|6009.96|6009.96|6009.96|6009.96|6009.96|6009.96|6009.96|6009.96|0
1640092390000|2021-12-21 13:13:10|6009.29|6009.29|6009.05|6009.05|6009.29|6009.29|6009.05|6009.05|0
1640092430000|2021-12-21 13:13:50|6008.55|6008.55|6008.55|6008.55|6008.55|6008.55|6008.55|6008.55|0
1640092440000|2021-12-21 13:14:00|6007.84|6007.84|6007.84|6007.84|6007.84|6007.84|6007.84|6007.84|0
1640092470000|2021-12-21 13:14:30|6008.55|6008.55|6008.55|6008.55|6008.55|6008.55|6008.55|6008.55|0
1640092580000|2021-12-21 13:16:20|6007.84|6007.84|6008.55|6008.55|6008.55|6008.55|6007.84|6007.84|0
1640092710000|2021-12-21 13:18:30|6009.98|6009.98|6009.98|6009.98|6009.98|6009.98|6009.98|6009.98|0
1640092800000|2021-12-21 13:20:00|6009.26|6009.26|6009.26|6009.26|6009.26|6009.26|6009.26|6009.26|0
1640092820000|2021-12-21 13:20:20|6008.55|6008.55|6008.55|6008.55|6008.55|6008.55|6008.55|6008.55|0
1640092840000|2021-12-21 13:20:40|6009.13|6009.13|6009.59|6009.59|6009.59|6009.59|6009.13|6009.13|0
1640092910000|2021-12-21 13:21:50|6010.31|6010.31|6010.31|6010.31|6010.31|6010.31|6010.31|6010.31|0
1640092950000|2021-12-21 13:22:30|6011.02|6011.02|6011.02|6011.02|6011.02|6011.02|6011.02|6011.02|0
1640092970000|2021-12-21 13:22:50|6011.73|6011.73|6011.73|6011.73|6011.73|6011.73|6011.73|6011.73|0
1640092980000|2021-12-21 13:23:00|6011.02|6011.02|6010.31|6010.31|6011.02|6011.02|6010.31|6010.31|0
1640093110000|2021-12-21 13:25:10|6009.97|6009.97|6009.63|6009.63|6009.97|6009.97|6009.63|6009.63|0
1640093130000|2021-12-21 13:25:30|6009.36|6009.36|6009.36|6009.36|6009.36|6009.36|6009.36|6009.36|0
1640093140000|2021-12-21 13:25:40|6009.25|6009.25|6009.25|6009.25|6009.25|6009.25|6009.25|6009.25|0
1640093190000|2021-12-21 13:26:30|6009|6009|6008.73|6008.73|6009|6009|6008.73|6008.73|0
1640093290000|2021-12-21 13:28:10|6010.16|6010.16|6010.87|6010.87|6010.87|6010.87|6010.16|6010.16|0
1640093300000|2021-12-21 13:28:20|6010.16|6010.16|6010.16|6010.16|6010.16|6010.16|6010.16|6010.16|0
1640093310000|2021-12-21 13:28:30|6009.82|6009.82|6009.82|6009.82|6009.82|6009.82|6009.82|6009.82|0
1640093360000|2021-12-21 13:29:20|6009.7|6009.7|6009.82|6009.82|6009.82|6009.82|6009.7|6009.7|0
1640093400000|2021-12-21 13:30:00|6010.16|6010.16|6012.16|6012.16|6012.16|6012.16|6010.16|6010.16|0
1640093410000|2021-12-21 13:30:10|6011.93|6011.93|6011.93|6011.93|6011.93|6011.93|6011.93|6011.93|0
1640093500000|2021-12-21 13:31:40|6010.51|6010.51|6009.08|6009.08|6010.51|6010.51|6009.08|6009.08|0
1640093530000|2021-12-21 13:32:10|6009.8|6009.8|6010.51|6010.51|6010.51|6010.51|6009.8|6009.8|0
1640093580000|2021-12-21 13:33:00|6010.62|6010.62|6010.62|6010.62|6010.62|6010.62|6010.62|6010.62|0
1640093670000|2021-12-21 13:34:30|6010.38|6010.38|6010.38|6010.38|6010.38|6010.38|6010.38|6010.38|0
1640093690000|2021-12-21 13:34:50|6009.66|6009.66|6009.66|6009.66|6009.66|6009.66|6009.66|6009.66|0
1640093770000|2021-12-21 13:36:10|6009.55|6009.55|6009.55|6009.55|6009.55|6009.55|6009.55|6009.55|0
1640093830000|2021-12-21 13:37:10|6010.26|6010.26|6010.97|6010.97|6010.97|6010.97|6010.26|6010.26|0
1640093870000|2021-12-21 13:37:50|6010.26|6010.26|6008.84|6008.84|6010.26|6010.26|6008.84|6008.84|0
1640093880000|2021-12-21 13:38:00|6008.59|6008.59|6008.59|6008.59|6008.59|6008.59|6008.59|6008.59|0
1640093930000|2021-12-21 13:38:50|6007.17|6007.17|6007.17|6007.17|6007.17|6007.17|6007.17|6007.17|0
1640093970000|2021-12-21 13:39:30|6007.88|6007.88|6007.88|6007.88|6007.88|6007.88|6007.88|6007.88|0
1640093980000|2021-12-21 13:39:40|6008.22|6008.22|6008.22|6008.22|6008.22|6008.22|6008.22|6008.22|0
1640094130000|2021-12-21 13:42:10|6007.88|6007.88|6007.88|6007.88|6007.88|6007.88|6007.88|6007.88|0
1640094160000|2021-12-21 13:42:40|6007.17|6007.17|6007.17|6007.17|6007.17|6007.17|6007.17|6007.17|0
1640094240000|2021-12-21 13:44:00|6008.59|6008.59|6008.59|6008.59|6008.59|6008.59|6008.59|6008.59|0
1640094250000|2021-12-21 13:44:10|6008.48|6008.48|6008.48|6008.48|6008.48|6008.48|6008.48|6008.48|0
1640094320000|2021-12-21 13:45:20|6009.19|6009.19|6009.19|6009.19|6009.19|6009.19|6009.19|6009.19|0
1640094370000|2021-12-21 13:46:10|6008.48|6008.48|6008.48|6008.48|6008.48|6008.48|6008.48|6008.48|0
1640094380000|2021-12-21 13:46:20|6007.76|6007.76|6009.19|6009.19|6009.19|6009.19|6007.76|6007.76|0
1640094410000|2021-12-21 13:46:50|6007.76|6007.76|6007.76|6007.76|6007.76|6007.76|6007.76|6007.76|0
1640094420000|2021-12-21 13:47:00|6008.48|6008.48|6008.48|6008.48|6008.48|6008.48|6008.48|6008.48|0
1640094540000|2021-12-21 13:49:00|6008.71|6008.71|6009.42|6009.42|6009.42|6009.42|6008.71|6008.71|0
1640094550000|2021-12-21 13:49:10|6009.66|6009.66|6009.66|6009.66|6009.66|6009.66|6009.66|6009.66|0
1640094580000|2021-12-21 13:49:40|6010.38|6010.38|6010.38|6010.38|6010.38|6010.38|6010.38|6010.38|0
1640094590000|2021-12-21 13:49:50|6010.61|6010.61|6010.61|6010.61|6010.61|6010.61|6010.61|6010.61|0
1640094720000|2021-12-21 13:52:00|6011.32|6011.32|6011.32|6011.32|6011.32|6011.32|6011.32|6011.32|0
1640094810000|2021-12-21 13:53:30|6011.57|6011.57|6011.57|6011.57|6011.57|6011.57|6011.57|6011.57|0
1640094910000|2021-12-21 13:55:10|6010.85|6010.85|6010.85|6010.85|6010.85|6010.85|6010.85|6010.85|0
1640094960000|2021-12-21 13:56:00|6010.51|6010.51|6010.51|6010.51|6010.51|6010.51|6010.51|6010.51|0
1640095000000|2021-12-21 13:56:40|6010.62|6010.62|6010.62|6010.62|6010.62|6010.62|6010.62|6010.62|0
1640095120000|2021-12-21 13:58:40|6010.13|6010.13|6010.13|6010.13|6010.13|6010.13|6010.13|6010.13|0
1640095130000|2021-12-21 13:58:50|6009.86|6009.86|6010.11|6010.11|6010.11|6010.11|6009.86|6009.86|0
1640095140000|2021-12-21 13:59:00|6010.35|6010.35|6010.24|6010.24|6010.35|6010.35|6010.24|6010.24|0
1640095180000|2021-12-21 13:59:40|6010.95|6010.95|6010.95|6010.95|6010.95|6010.95|6010.95|6010.95|0
1640095190000|2021-12-21 13:59:50|6011.22|6011.22|6011.22|6011.22|6011.22|6011.22|6011.22|6011.22|0
1640095270000|2021-12-21 14:01:10|6011.93|6011.93|6011.8|6011.8|6011.93|6011.93|6011.22|6011.22|0
1640095300000|2021-12-21 14:01:40|6012.05|6012.05|6012.05|6012.05|6012.05|6012.05|6012.05|6012.05|0
1640095320000|2021-12-21 14:02:00|6011.8|6011.8|6011.8|6011.8|6011.8|6011.8|6011.8|6011.8|0
1640095350000|2021-12-21 14:02:30|6012.51|6012.51|6012.51|6012.51|6012.51|6012.51|6012.51|6012.51|0
1640095490000|2021-12-21 14:04:50|6011.8|6011.8|6010.38|6010.38|6011.8|6011.8|6010.38|6010.38|0
1640095500000|2021-12-21 14:05:00|6011.09|6011.09|6011.09|6011.09|6011.09|6011.09|6011.09|6011.09|0
1640095510000|2021-12-21 14:05:10|6010.38|6010.38|6010.38|6010.38|6010.38|6010.38|6010.38|6010.38|0
1640095530000|2021-12-21 14:05:30|6009.67|6009.67|6009.67|6009.67|6009.67|6009.67|6009.67|6009.67|0
1640095560000|2021-12-21 14:06:00|6010.24|6010.24|6010.82|6010.82|6010.94|6010.94|6010.24|6010.24|0
1640095570000|2021-12-21 14:06:10|6010.94|6010.94|6010.94|6010.94|6010.94|6010.94|6010.94|6010.94|0
1640095620000|2021-12-21 14:07:00|6011.4|6011.4|6011.4|6011.4|6011.4|6011.4|6011.4|6011.4|0
1640095640000|2021-12-21 14:07:20|6012.11|6012.11|6012.82|6012.82|6012.82|6012.82|6012.11|6012.11|0
1640095670000|2021-12-21 14:07:50|6013.06|6013.06|6013.29|6013.29|6013.29|6013.29|6013.06|6013.06|0
1640095680000|2021-12-21 14:08:00|6013.4|6013.4|6013.4|6013.4|6013.4|6013.4|6013.4|6013.4|0
1640095700000|2021-12-21 14:08:20|6013.63|6013.63|6013.63|6013.63|6013.63|6013.63|6013.63|6013.63|0
1640095740000|2021-12-21 14:09:00|6013.52|6013.52|6013.52|6013.52|6013.52|6013.52|6013.52|6013.52|0
1640095760000|2021-12-21 14:09:20|6013.18|6013.18|6013.18|6013.18|6013.18|6013.18|6013.18|6013.18|0
1640095790000|2021-12-21 14:09:50|6013.07|6013.07|6013.3|6013.3|6013.3|6013.3|6013.07|6013.07|0
1640095800000|2021-12-21 14:10:00|6013.41|6013.41|6013.41|6013.41|6013.41|6013.41|6013.41|6013.41|0
1640095810000|2021-12-21 14:10:10|6013.76|6013.76|6013.76|6013.76|6013.76|6013.76|6013.76|6013.76|0
1640095820000|2021-12-21 14:10:20|6013.27|6013.27|6013.27|6013.27|6013.27|6013.27|6013.27|6013.27|0
1640095840000|2021-12-21 14:10:40|6013.02|6013.02|6013.02|6013.02|6013.02|6013.02|6013.02|6013.02|0
1640095850000|2021-12-21 14:10:50|6013.14|6013.14|6013.14|6013.14|6013.14|6013.14|6013.14|6013.14|0
1640095860000|2021-12-21 14:11:00|6012.79|6012.79|6012.68|6012.68|6012.79|6012.79|6012.68|6012.68|0
1640095870000|2021-12-21 14:11:10|6012.41|6012.41|6012.41|6012.41|6012.41|6012.41|6012.41|6012.41|0
1640095890000|2021-12-21 14:11:30|6013.17|6013.17|6013.17|6013.17|6013.17|6013.17|6013.17|6013.17|0
1640095920000|2021-12-21 14:12:00|6012.82|6012.82|6011.45|6011.45|6012.82|6012.82|6011.45|6011.45|0
1640095930000|2021-12-21 14:12:10|6011.21|6011.21|6011.21|6011.21|6011.21|6011.21|6011.21|6011.21|0
1640095950000|2021-12-21 14:12:30|6011.7|6011.7|6011.45|6011.45|6011.7|6011.7|6011.45|6011.45|0
1640095960000|2021-12-21 14:12:40|6011.12|6011.12|6011.12|6011.12|6011.12|6011.12|6011.12|6011.12|0
1640095970000|2021-12-21 14:12:50|6011.36|6011.36|6011.36|6011.36|6011.36|6011.36|6011.36|6011.36|0
1640095980000|2021-12-21 14:13:00|6011.61|6011.61|6011.61|6011.61|6011.61|6011.61|6011.61|6011.61|0
1640096010000|2021-12-21 14:13:30|6011.94|6011.94|6012.28|6012.28|6012.28|6012.28|6011.94|6011.94|0
1640096040000|2021-12-21 14:14:00|6011.79|6011.79|6010.03|6010.03|6011.79|6011.79|6010.03|6010.03|0
1640096050000|2021-12-21 14:14:10|6009.32|6009.32|6009.32|6009.32|6009.32|6009.32|6009.32|6009.32|0
1640096060000|2021-12-21 14:14:20|6010.03|6010.03|6010.03|6010.03|6010.03|6010.03|6010.03|6010.03|0
1640096080000|2021-12-21 14:14:40|6010.36|6010.36|6010.36|6010.36|6010.36|6010.36|6010.36|6010.36|0
1640096090000|2021-12-21 14:14:50|6009.65|6009.65|6009.65|6009.65|6009.65|6009.65|6009.65|6009.65|0
1640096140000|2021-12-21 14:15:40|6009.99|6009.99|6009.99|6009.99|6009.99|6009.99|6009.99|6009.99|0
1640096160000|2021-12-21 14:16:00|6009.87|6009.87|6009.87|6009.87|6009.87|6009.87|6009.87|6009.87|0
1640096250000|2021-12-21 14:17:30|6009.76|6009.76|6009.76|6009.76|6009.76|6009.76|6009.76|6009.76|0
1640096280000|2021-12-21 14:18:00|6011.18|6011.18|6011.18|6011.18|6011.18|6011.18|6011.18|6011.18|0
1640096350000|2021-12-21 14:19:10|6011.52|6011.52|6011.52|6011.52|6011.52|6011.52|6011.52|6011.52|0
1640096390000|2021-12-21 14:19:50|6011.85|6011.85|6011.85|6011.85|6011.85|6011.85|6011.85|6011.85|0
1640096400000|2021-12-21 14:20:00|6011.62|6011.62|6011.62|6011.62|6011.62|6011.62|6011.62|6011.62|0
1640096440000|2021-12-21 14:20:40|6011.28|6011.28|6011.28|6011.28|6011.28|6011.28|6011.28|6011.28|0
1640096450000|2021-12-21 14:20:50|6011.04|6011.04|6011.04|6011.04|6011.04|6011.04|6011.04|6011.04|0
1640096460000|2021-12-21 14:21:00|6011.75|6011.75|6011.75|6011.75|6011.75|6011.75|6011.75|6011.75|0
1640096470000|2021-12-21 14:21:10|6012.21|6012.21|6012.44|6012.44|6012.44|6012.44|6012.21|6012.21|0
1640096500000|2021-12-21 14:21:40|6012.69|6012.69|6012.69|6012.69|6012.69|6012.69|6012.69|6012.69|0
1640096530000|2021-12-21 14:22:10|6014.11|6014.11|6014.45|6014.45|6014.45|6014.45|6014.11|6014.11|0
1640096550000|2021-12-21 14:22:30|6013.74|6013.74|6013.74|6013.74|6014.45|6014.45|6013.74|6013.74|0
1640096570000|2021-12-21 14:22:50|6014.45|6014.45|6014.45|6014.45|6014.45|6014.45|6014.45|6014.45|0
1640096600000|2021-12-21 14:23:20|6014.22|6014.22|6014.22|6014.22|6014.22|6014.22|6014.22|6014.22|0
1640096610000|2021-12-21 14:23:30|6013.51|6013.51|6013.51|6013.51|6013.51|6013.51|6013.51|6013.51|0
1640096640000|2021-12-21 14:24:00|6013.17|6013.17|6013.17|6013.17|6013.17|6013.17|6013.17|6013.17|0
1640096690000|2021-12-21 14:24:50|6013.4|6013.4|6013.4|6013.4|6013.4|6013.4|6013.4|6013.4|0
1640096700000|2021-12-21 14:25:00|6013.52|6013.52|6013.52|6013.52|6013.52|6013.52|6013.52|6013.52|0
1640096730000|2021-12-21 14:25:30|6012.81|6012.81|6012.81|6012.81|6012.81|6012.81|6012.81|6012.81|0
1640096750000|2021-12-21 14:25:50|6013.04|6013.04|6013.27|6013.27|6013.27|6013.27|6013.04|6013.04|0
1640096760000|2021-12-21 14:26:00|6013.04|6013.04|6013.04|6013.04|6013.04|6013.04|6013.04|6013.04|0
1640096820000|2021-12-21 14:27:00|6012.69|6012.69|6012.69|6012.69|6012.69|6012.69|6012.69|6012.69|0
1640096840000|2021-12-21 14:27:20|6013.03|6013.03|6013.03|6013.03|6013.03|6013.03|6013.03|6013.03|0
1640096850000|2021-12-21 14:27:30|6014.45|6014.45|6013.03|6013.03|6014.45|6014.45|6013.03|6013.03|0
1640096930000|2021-12-21 14:28:50|6013.27|6013.27|6013.27|6013.27|6013.27|6013.27|6013.27|6013.27|0
1640096940000|2021-12-21 14:29:00|6013|6013|6013|6013|6013|6013|6013|6013|0
1640096980000|2021-12-21 14:29:40|6013.25|6013.25|6013.25|6013.25|6013.25|6013.25|6013.25|6013.25|0
1640096990000|2021-12-21 14:29:50|6013.52|6013.52|6014.23|6014.23|6014.23|6014.23|6013.52|6013.52|0
1640097000000|2021-12-21 14:30:00|6014.94|6014.94|6013.89|6013.89|6014.94|6014.94|6013.89|6013.89|0
1640097010000|2021-12-21 14:30:10|6014.61|6014.61|6016.03|6016.03|6016.03|6016.03|6014.61|6014.61|0
1640097020000|2021-12-21 14:30:20|6016.14|6016.14|6015.43|6015.43|6016.14|6016.14|6015.43|6015.43|0
1640097040000|2021-12-21 14:30:40|6014.72|6014.72|6014.72|6014.72|6014.72|6014.72|6014.72|6014.72|0
1640097050000|2021-12-21 14:30:50|6016.14|6016.14|6016.14|6016.14|6016.14|6016.14|6016.14|6016.14|0
1640097070000|2021-12-21 14:31:10|6016.86|6016.86|6016.14|6016.14|6016.86|6016.86|6016.14|6016.14|0
1640097090000|2021-12-21 14:31:30|6015.43|6015.43|6015.43|6015.43|6015.43|6015.43|6015.43|6015.43|0
1640097110000|2021-12-21 14:31:50|6015.1|6015.1|6015.1|6015.1|6015.1|6015.1|6015.1|6015.1|0
1640097120000|2021-12-21 14:32:00|6015.43|6015.43|6015.68|6015.68|6015.68|6015.68|6015.43|6015.43|0
1640097130000|2021-12-21 14:32:10|6015.43|6015.43|6015.43|6015.43|6015.43|6015.43|6015.43|6015.43|0
1640097150000|2021-12-21 14:32:30|6015.78|6015.78|6015.9|6015.9|6015.9|6015.9|6015.78|6015.78|0
1640097160000|2021-12-21 14:32:40|6016.39|6016.39|6017.1|6017.1|6017.1|6017.1|6016.39|6016.39|0
1640097180000|2021-12-21 14:33:00|6016.39|6016.39|6016.39|6016.39|6016.39|6016.39|6016.39|6016.39|0
1640097190000|2021-12-21 14:33:10|6018.52|6018.52|6018.52|6018.52|6018.52|6018.52|6018.52|6018.52|0
1640097200000|2021-12-21 14:33:20|6018.77|6018.77|6018.77|6018.77|6018.77|6018.77|6018.77|6018.77|0
1640097210000|2021-12-21 14:33:30|6018.06|6018.06|6015.21|6015.21|6018.06|6018.06|6014.5|6014.5|0
1640097220000|2021-12-21 14:33:40|6015.44|6015.44|6014.98|6014.98|6015.44|6015.44|6014.98|6014.98|0
1640097240000|2021-12-21 14:34:00|6015.69|6015.69|6015.69|6015.69|6015.69|6015.69|6015.69|6015.69|0
1640097250000|2021-12-21 14:34:10|6015.46|6015.46|6016.29|6016.29|6016.29|6016.29|6015.46|6015.46|0
1640097260000|2021-12-21 14:34:20|6016.56|6016.56|6017.38|6017.38|6017.38|6017.38|6016.56|6016.56|0
1640097270000|2021-12-21 14:34:30|6019.52|6019.52|6020.23|6020.23|6020.23|6020.23|6019.52|6019.52|0
1640097280000|2021-12-21 14:34:40|6020.35|6020.35|6020.95|6020.95|6020.95|6020.95|6020.35|6020.35|0
1640097290000|2021-12-21 14:34:50|6021.67|6021.67|6021.91|6021.91|6021.91|6021.91|6021.67|6021.67|0
1640097310000|2021-12-21 14:35:10|6021.64|6021.64|6021.62|6021.62|6021.64|6021.64|6021.37|6021.37|0
1640097320000|2021-12-21 14:35:20|6021.13|6021.13|6024.18|6024.18|6024.18|6024.18|6021.13|6021.13|0
1640097330000|2021-12-21 14:35:30|6024.41|6024.41|6024.66|6024.66|6024.66|6024.66|6024.41|6024.41|0
1640097340000|2021-12-21 14:35:40|6024.9|6024.9|6025.15|6025.15|6025.15|6025.15|6024.9|6024.9|0
1640097350000|2021-12-21 14:35:50|6025.86|6025.86|6025.86|6025.86|6025.86|6025.86|6025.86|6025.86|0
1640097360000|2021-12-21 14:36:00|6026.57|6026.57|6026.57|6026.57|6026.57|6026.57|6026.57|6026.57|0
1640097380000|2021-12-21 14:36:20|6026.91|6026.91|6026.91|6026.91|6026.91|6026.91|6026.91|6026.91|0
1640097390000|2021-12-21 14:36:30|6026.68|6026.68|6026.68|6026.68|6026.68|6026.68|6026.68|6026.68|0
1640097410000|2021-12-21 14:36:50|6025.97|6025.97|6025.25|6025.25|6025.97|6025.97|6025.25|6025.25|0
1640097420000|2021-12-21 14:37:00|6024.18|6024.18|6024.18|6024.18|6024.18|6024.18|6024.18|6024.18|0
1640097430000|2021-12-21 14:37:10|6023.93|6023.93|6024.64|6024.64|6024.64|6024.64|6023.93|6023.93|0
1640097440000|2021-12-21 14:37:20|6023.93|6023.93|6024.64|6024.64|6024.64|6024.64|6023.93|6023.93|0
1640097450000|2021-12-21 14:37:30|6025.36|6025.36|6025.36|6025.36|6025.36|6025.36|6025.36|6025.36|0
1640097460000|2021-12-21 14:37:40|6024.86|6024.86|6024.62|6024.62|6024.86|6024.86|6024.62|6024.62|0
1640097510000|2021-12-21 14:38:30|6025.33|6025.33|6025.33|6025.33|6025.33|6025.33|6025.33|6025.33|0
1640097560000|2021-12-21 14:39:20|6025.57|6025.57|6024.15|6024.15|6025.57|6025.57|6023.44|6023.44|0
1640097580000|2021-12-21 14:39:40|6023.92|6023.92|6022.73|6022.73|6023.94|6023.94|6022.73|6022.73|0
1640097590000|2021-12-21 14:39:50|6020.6|6020.6|6020.6|6020.6|6020.6|6020.6|6020.6|6020.6|0
1640097600000|2021-12-21 14:40:00|6019.89|6019.89|6019.18|6019.18|6019.89|6019.89|6019.18|6019.18|0
1640097610000|2021-12-21 14:40:10|6018.84|6018.84|6019.55|6019.55|6019.55|6019.55|6018.84|6018.84|0
1640097630000|2021-12-21 14:40:30|6018.84|6018.84|6017.78|6017.78|6018.84|6018.84|6017.78|6017.78|0
1640097680000|2021-12-21 14:41:20|6018.49|6018.49|6018.49|6018.49|6018.49|6018.49|6018.49|6018.49|0
1640097710000|2021-12-21 14:41:50|6017.78|6017.78|6017.78|6017.78|6017.78|6017.78|6017.78|6017.78|0
1640097720000|2021-12-21 14:42:00|6016.8|6016.8|6016.8|6016.8|6016.8|6016.8|6016.8|6016.8|0
1640097750000|2021-12-21 14:42:30|6016.09|6016.09|6016.09|6016.09|6016.09|6016.09|6016.09|6016.09|0
1640097760000|2021-12-21 14:42:40|6015.62|6015.62|6016.09|6016.09|6016.09|6016.09|6015.62|6015.62|0
1640097770000|2021-12-21 14:42:50|6016.42|6016.42|6016.42|6016.42|6016.42|6016.42|6016.42|6016.42|0
1640097780000|2021-12-21 14:43:00|6016.65|6016.65|6016.65|6016.65|6016.65|6016.65|6016.65|6016.65|0
1640097800000|2021-12-21 14:43:20|6016.9|6016.9|6016.9|6016.9|6016.9|6016.9|6016.9|6016.9|0
1640097820000|2021-12-21 14:43:40|6017.15|6017.15|6017.39|6017.39|6017.39|6017.39|6017.15|6017.15|0
1640097840000|2021-12-21 14:44:00|6017.64|6017.64|6017.64|6017.64|6017.64|6017.64|6017.64|6017.64|0
1640097860000|2021-12-21 14:44:20|6019.06|6019.06|6019.06|6019.06|6019.06|6019.06|6019.06|6019.06|0
1640097880000|2021-12-21 14:44:40|6016.93|6016.93|6017.17|6017.17|6017.17|6017.17|6016.93|6016.93|0
1640097890000|2021-12-21 14:44:50|6015.75|6015.75|6016.46|6016.46|6016.46|6016.46|6015.75|6015.75|0
1640097900000|2021-12-21 14:45:00|6015.04|6015.04|6014.59|6014.59|6015.04|6015.04|6014.59|6014.59|0
1640097930000|2021-12-21 14:45:30|6014.7|6014.7|6014.7|6014.7|6014.7|6014.7|6013.99|6013.99|0
1640097940000|2021-12-21 14:45:40|6014.46|6014.46|6014.46|6014.46|6014.46|6014.46|6014.46|6014.46|0
1640097970000|2021-12-21 14:46:10|6017.64|6017.64|6017.64|6017.64|6017.64|6017.64|6017.64|6017.64|0
1640098000000|2021-12-21 14:46:40|6017.3|6017.3|6017.3|6017.3|6017.3|6017.3|6017.3|6017.3|0
1640098050000|2021-12-21 14:47:30|6015.17|6015.17|6015.17|6015.17|6015.17|6015.17|6015.17|6015.17|0
1640098080000|2021-12-21 14:48:00|6016.46|6016.46|6017.17|6017.17|6017.17|6017.17|6016.46|6016.46|0
1640098090000|2021-12-21 14:48:10|6017.69|6017.69|6019.07|6019.07|6019.07|6019.07|6017.69|6017.69|0
1640098100000|2021-12-21 14:48:20|6019.78|6019.78|6019.78|6019.78|6019.78|6019.78|6019.67|6019.67|0
1640098130000|2021-12-21 14:48:50|6019.07|6019.07|6020.05|6020.05|6020.05|6020.05|6019.07|6019.07|0
1640098140000|2021-12-21 14:49:00|6019.34|6019.34|6019.34|6019.34|6019.34|6019.34|6019.34|6019.34|0
1640098150000|2021-12-21 14:49:10|6019|6019|6017.31|6017.31|6019|6019|6017.31|6017.31|0
1640098190000|2021-12-21 14:49:50|6016.6|6016.6|6016.6|6016.6|6016.6|6016.6|6016.6|6016.6|0
1640098200000|2021-12-21 14:50:00|6018.02|6018.02|6018.02|6018.02|6018.02|6018.02|6018.02|6018.02|0
1640098220000|2021-12-21 14:50:20|6017.53|6017.53|6017.53|6017.53|6017.53|6017.53|6017.53|6017.53|0
1640098230000|2021-12-21 14:50:30|6018.02|6018.02|6018.02|6018.02|6018.02|6018.02|6018.02|6018.02|0
1640098250000|2021-12-21 14:50:50|6019.45|6019.45|6019.45|6019.45|6019.45|6019.45|6019.45|6019.45|0
1640098270000|2021-12-21 14:51:10|6019.78|6019.78|6019.78|6019.78|6019.78|6019.78|6019.78|6019.78|0
1640098280000|2021-12-21 14:51:20|6020.05|6020.05|6019.82|6019.82|6020.05|6020.05|6019.7|6019.7|0
1640098330000|2021-12-21 14:52:10|6019.15|6019.15|6018.5|6018.5|6019.15|6019.15|6018.5|6018.5|0
1640098400000|2021-12-21 14:53:20|6018.16|6018.16|6018.16|6018.16|6018.16|6018.16|6018.16|6018.16|0
1640098410000|2021-12-21 14:53:30|6017.82|6017.82|6017.49|6017.49|6017.82|6017.82|6017.49|6017.49|0
1640098420000|2021-12-21 14:53:40|6017.24|6017.24|6017|6017|6017.24|6017.24|6017|6017|0
1640098440000|2021-12-21 14:54:00|6017.67|6017.67|6017.67|6017.67|6017.67|6017.67|6017.67|6017.67|0
1640098450000|2021-12-21 14:54:10|6017.91|6017.91|6017.8|6017.8|6017.91|6017.91|6017.8|6017.8|0
1640098470000|2021-12-21 14:54:30|6017.57|6017.57|6017.57|6017.57|6017.57|6017.57|6017.57|6017.57|0
1640098500000|2021-12-21 14:55:00|6017.9|6017.9|6017.19|6017.19|6017.9|6017.9|6017.19|6017.19|0
1640098530000|2021-12-21 14:55:30|6017.07|6017.07|6016.84|6016.84|6017.07|6017.07|6016.84|6016.84|0
1640098550000|2021-12-21 14:55:50|6017.32|6017.32|6017.59|6017.59|6017.59|6017.59|6017.32|6017.32|0
1640098560000|2021-12-21 14:56:00|6016.88|6016.88|6017.59|6017.59|6017.59|6017.59|6016.88|6016.88|0
1640098570000|2021-12-21 14:56:10|6017.86|6017.86|6017.86|6017.86|6017.86|6017.86|6017.86|6017.86|0
1640098600000|2021-12-21 14:56:40|6017.15|6017.15|6017.15|6017.15|6017.15|6017.15|6017.15|6017.15|0
1640098610000|2021-12-21 14:56:50|6017.03|6017.03|6017.03|6017.03|6017.03|6017.03|6017.03|6017.03|0
1640098620000|2021-12-21 14:57:00|6017.28|6017.28|6017.28|6017.28|6017.28|6017.28|6017.28|6017.28|0
1640098630000|2021-12-21 14:57:10|6018.29|6018.29|6019|6019|6019|6019|6018.29|6018.29|0
1640098640000|2021-12-21 14:57:20|6019.24|6019.24|6019.24|6019.24|6019.24|6019.24|6019.24|6019.24|0
1640098650000|2021-12-21 14:57:30|6019.95|6019.95|6020.19|6020.19|6020.19|6020.19|6019.95|6019.95|0
1640098670000|2021-12-21 14:57:50|6019.47|6019.47|6019.47|6019.47|6019.47|6019.47|6019.47|6019.47|0
1640098680000|2021-12-21 14:58:00|6018.76|6018.76|6018.76|6018.76|6018.76|6018.76|6018.76|6018.76|0
1640098710000|2021-12-21 14:58:30|6019.01|6019.01|6019.01|6019.01|6019.01|6019.01|6019.01|6019.01|0
1640098720000|2021-12-21 14:58:40|6019.72|6019.72|6019.72|6019.72|6019.72|6019.72|6019.72|6019.72|0
1640098730000|2021-12-21 14:58:50|6020.43|6020.43|6020.55|6020.55|6020.55|6020.55|6020.32|6020.32|0
1640098740000|2021-12-21 14:59:00|6020.78|6020.78|6020.78|6020.78|6020.78|6020.78|6020.78|6020.78|0
1640098760000|2021-12-21 14:59:20|6021.49|6021.49|6021.49|6021.49|6021.49|6021.49|6021.49|6021.49|0
1640098780000|2021-12-21 14:59:40|6022.2|6022.2|6022.2|6022.2|6022.2|6022.2|6022.2|6022.2|0
1640098790000|2021-12-21 14:59:50|6022.91|6022.91|6025.05|6025.05|6025.05|6025.05|6022.91|6022.91|0
1640098800000|2021-12-21 15:00:00|6025.76|6025.76|6026.93|6026.93|6026.93|6026.93|6025.76|6025.76|0
1640098810000|2021-12-21 15:00:10|6026.22|6026.22|6025.51|6025.51|6026.22|6026.22|6025.51|6025.51|0
1640098820000|2021-12-21 15:00:20|6026.93|6026.93|6026.93|6026.93|6026.93|6026.93|6026.93|6026.93|0
1640098830000|2021-12-21 15:00:30|6027.18|6027.18|6028.14|6028.14|6028.14|6028.14|6027.18|6027.18|0
1640098860000|2021-12-21 15:01:00|6028.25|6028.25|6027.43|6027.43|6028.25|6028.25|6027.43|6027.43|0
1640098870000|2021-12-21 15:01:10|6028.85|6028.85|6028.85|6028.85|6028.85|6028.85|6028.85|6028.85|0
1640098880000|2021-12-21 15:01:20|6030.98|6030.98|6029.81|6029.81|6031.23|6031.23|6029.81|6029.81|0
1640098890000|2021-12-21 15:01:30|6031.23|6031.23|6031.23|6031.23|6031.23|6031.23|6031.23|6031.23|0
1640098900000|2021-12-21 15:01:40|6031.35|6031.35|6031.23|6031.23|6031.35|6031.35|6031.23|6031.23|0
1640098910000|2021-12-21 15:01:50|6029.81|6029.81|6030.17|6030.17|6030.52|6030.52|6029.81|6029.81|0
1640098920000|2021-12-21 15:02:00|6030.29|6030.29|6030.29|6030.29|6030.29|6030.29|6030.29|6030.29|0
1640098950000|2021-12-21 15:02:30|6031|6031|6031|6031|6031|6031|6031|6031|0
1640098980000|2021-12-21 15:03:00|6030.29|6030.29|6030.29|6030.29|6030.29|6030.29|6030.29|6030.29|0
1640098990000|2021-12-21 15:03:10|6029.58|6029.58|6029.58|6029.58|6029.58|6029.58|6029.58|6029.58|0
1640099040000|2021-12-21 15:04:00|6029.91|6029.91|6029.91|6029.91|6029.91|6029.91|6029.91|6029.91|0
1640099050000|2021-12-21 15:04:10|6030.16|6030.16|6030.87|6030.87|6030.87|6030.87|6030.16|6030.16|0
1640099060000|2021-12-21 15:04:20|6031.14|6031.14|6031.14|6031.14|6031.14|6031.14|6031.14|6031.14|0
1640099090000|2021-12-21 15:04:50|6031.38|6031.38|6031.27|6031.27|6031.38|6031.38|6031.27|6031.27|0
1640099100000|2021-12-21 15:05:00|6031.98|6031.98|6031.98|6031.98|6031.98|6031.98|6031.98|6031.98|0
1640099110000|2021-12-21 15:05:10|6031.64|6031.64|6030.93|6030.93|6031.64|6031.64|6030.93|6030.93|0
1640099140000|2021-12-21 15:05:40|6031.05|6031.05|6031.16|6031.16|6031.16|6031.16|6031.05|6031.05|0
1640099150000|2021-12-21 15:05:50|6030.45|6030.45|6029.6|6029.6|6030.45|6030.45|6028.64|6028.64|0
1640099160000|2021-12-21 15:06:00|6028.17|6028.17|6028.89|6028.89|6028.89|6028.89|6028.17|6028.17|0
1640099180000|2021-12-21 15:06:20|6029.6|6029.6|6028.89|6028.89|6029.6|6029.6|6028.89|6028.89|0
1640099190000|2021-12-21 15:06:30|6028.17|6028.17|6028.89|6028.89|6028.89|6028.89|6028.17|6028.17|0
1640099240000|2021-12-21 15:07:20|6028.77|6028.77|6027.99|6027.99|6028.77|6028.77|6027.99|6027.99|0
1640099280000|2021-12-21 15:08:00|6028.23|6028.23|6028.23|6028.23|6028.23|6028.23|6028.23|6028.23|0
1640099300000|2021-12-21 15:08:20|6029.65|6029.65|6029.65|6029.65|6029.65|6029.65|6029.65|6029.65|0
1640099310000|2021-12-21 15:08:30|6028.94|6028.94|6031.08|6031.08|6031.08|6031.08|6028.94|6028.94|0
1640099330000|2021-12-21 15:08:50|6030.37|6030.37|6030.37|6030.37|6030.37|6030.37|6030.37|6030.37|0
1640099350000|2021-12-21 15:09:10|6030.61|6030.61|6030.84|6030.84|6030.84|6030.84|6030.61|6030.61|0
1640099380000|2021-12-21 15:09:40|6031.8|6031.8|6033.22|6033.22|6033.22|6033.22|6031.8|6031.8|0
1640099390000|2021-12-21 15:09:50|6032.51|6032.51|6032.51|6032.51|6032.51|6032.51|6032.51|6032.51|0
1640099410000|2021-12-21 15:10:10|6031.8|6031.8|6032.51|6032.51|6032.51|6032.51|6031.8|6031.8|0
1640099430000|2021-12-21 15:10:30|6032.63|6032.63|6032.63|6032.63|6032.63|6032.63|6032.63|6032.63|0
1640099440000|2021-12-21 15:10:40|6032.9|6032.9|6032.9|6032.9|6032.9|6032.9|6032.9|6032.9|0
1640099450000|2021-12-21 15:10:50|6032.56|6032.56|6033.27|6033.27|6033.27|6033.27|6032.56|6032.56|0
1640099460000|2021-12-21 15:11:00|6032.56|6032.56|6032.56|6032.56|6032.56|6032.56|6032.56|6032.56|0
1640099520000|2021-12-21 15:12:00|6033.27|6033.27|6033.27|6033.27|6033.27|6033.27|6033.27|6033.27|0
1640099600000|2021-12-21 15:13:20|6033.94|6033.94|6033.94|6033.94|6033.94|6033.94|6033.94|6033.94|0
1640099610000|2021-12-21 15:13:30|6034.41|6034.41|6034.52|6034.52|6034.52|6034.52|6034.41|6034.41|0
1640099630000|2021-12-21 15:13:50|6034.77|6034.77|6034.77|6034.77|6035.48|6035.48|6034.77|6034.77|0
1640099660000|2021-12-21 15:14:20|6035|6035|6035|6035|6035|6035|6035|6035|0
1640099690000|2021-12-21 15:14:50|6035.12|6035.12|6035.12|6035.12|6035.12|6035.12|6035.12|6035.12|0
1640099700000|2021-12-21 15:15:00|6035.45|6035.45|6035.45|6035.45|6035.45|6035.45|6035.45|6035.45|0
1640099720000|2021-12-21 15:15:20|6035.7|6035.7|6035.7|6035.7|6035.7|6035.7|6035.7|6035.7|0
1640099750000|2021-12-21 15:15:50|6035.94|6035.94|6035.94|6035.94|6035.94|6035.94|6035.94|6035.94|0
1640099760000|2021-12-21 15:16:00|6036.06|6036.06|6036.38|6036.38|6036.51|6036.51|6036.06|6036.06|0
1640099790000|2021-12-21 15:16:30|6036.13|6036.13|6036.13|6036.13|6036.13|6036.13|6036.13|6036.13|0
1640099880000|2021-12-21 15:18:00|6036.02|6036.02|6035.9|6035.9|6036.02|6036.02|6035.9|6035.9|0
1640099900000|2021-12-21 15:18:20|6036.13|6036.13|6036.13|6036.13|6036.13|6036.13|6036.13|6036.13|0
1640099910000|2021-12-21 15:18:30|6035.42|6035.42|6035.42|6035.42|6035.42|6035.42|6035.42|6035.42|0
1640099920000|2021-12-21 15:18:40|6035.09|6035.09|6035.09|6035.09|6035.09|6035.09|6035.09|6035.09|0
1640099930000|2021-12-21 15:18:50|6034.97|6034.97|6034.73|6034.73|6034.97|6034.97|6034.73|6034.73|0
1640099940000|2021-12-21 15:19:00|6034.46|6034.46|6034.46|6034.46|6034.46|6034.46|6034.46|6034.46|0
1640099950000|2021-12-21 15:19:10|6034.12|6034.12|6034.12|6034.12|6034.12|6034.12|6034.12|6034.12|0
1640100020000|2021-12-21 15:20:20|6034.35|6034.35|6034.35|6034.35|6034.35|6034.35|6034.35|6034.35|0
1640100030000|2021-12-21 15:20:30|6034.12|6034.12|6034.12|6034.12|6034.12|6034.12|6034.12|6034.12|0
1640100050000|2021-12-21 15:20:50|6034.37|6034.37|6034.37|6034.37|6034.37|6034.37|6034.37|6034.37|0
1640100140000|2021-12-21 15:22:20|6034.25|6034.25|6034.96|6034.96|6034.96|6034.96|6034.25|6034.25|0
1640100150000|2021-12-21 15:22:30|6035.21|6035.21|6035.21|6035.21|6035.21|6035.21|6035.21|6035.21|0
1640100190000|2021-12-21 15:23:10|6035.92|6035.92|6036.63|6036.63|6036.63|6036.63|6035.92|6035.92|0
1640100220000|2021-12-21 15:23:40|6036.29|6036.29|6036.29|6036.29|6036.29|6036.29|6036.29|6036.29|0
1640100260000|2021-12-21 15:24:20|6036.89|6036.89|6036.89|6036.89|6036.89|6036.89|6036.89|6036.89|0
1640100290000|2021-12-21 15:24:50|6036.77|6036.77|6036.54|6036.54|6036.77|6036.77|6036.54|6036.54|0
1640100300000|2021-12-21 15:25:00|6036.77|6036.77|6036.77|6036.77|6036.77|6036.77|6036.77|6036.77|0
1640100340000|2021-12-21 15:25:40|6036.51|6036.51|6036.51|6036.51|6036.51|6036.51|6036.51|6036.51|0
1640100350000|2021-12-21 15:25:50|6035.92|6035.92|6035.21|6035.21|6035.92|6035.92|6035.21|6035.21|0
1640100370000|2021-12-21 15:26:10|6035.1|6035.1|6035.1|6035.1|6035.1|6035.1|6035.1|6035.1|0
1640100380000|2021-12-21 15:26:20|6034.86|6034.86|6034.86|6034.86|6034.86|6034.86|6034.86|6034.86|0
1640100410000|2021-12-21 15:26:50|6034.98|6034.98|6034.98|6034.98|6034.98|6034.98|6034.98|6034.98|0
1640100430000|2021-12-21 15:27:10|6035.1|6035.1|6035.81|6035.81|6035.81|6035.81|6035.1|6035.1|0
1640100460000|2021-12-21 15:27:40|6036.14|6036.14|6036.14|6036.14|6036.14|6036.14|6036.14|6036.14|0
1640100500000|2021-12-21 15:28:20|6035.43|6035.43|6035.43|6035.43|6035.43|6035.43|6035.43|6035.43|0
1640100510000|2021-12-21 15:28:30|6035.1|6035.1|6035.1|6035.1|6035.1|6035.1|6035.1|6035.1|0
1640100520000|2021-12-21 15:28:40|6034.86|6034.86|6034.86|6034.86|6034.86|6034.86|6034.86|6034.86|0
1640100560000|2021-12-21 15:29:20|6035.58|6035.58|6035.45|6035.45|6035.58|6035.58|6035.33|6035.33|0
1640100590000|2021-12-21 15:29:50|6036.16|6036.16|6035.91|6035.91|6036.16|6036.16|6035.91|6035.91|0
1640100680000|2021-12-21 15:31:20|6036.14|6036.14|6036.39|6036.39|6036.39|6036.39|6036.14|6036.14|0
1640100690000|2021-12-21 15:31:30|6036.27|6036.27|6036.27|6036.27|6036.27|6036.27|6036.27|6036.27|0
1640100700000|2021-12-21 15:31:40|6036.16|6036.16|6035.93|6035.93|6036.16|6036.16|6035.93|6035.93|0
1640100720000|2021-12-21 15:32:00|6035.59|6035.59|6035.59|6035.59|6035.59|6035.59|6035.59|6035.59|0
1640100730000|2021-12-21 15:32:10|6035.34|6035.34|6034.3|6034.3|6035.34|6035.34|6034.3|6034.3|0
1640100760000|2021-12-21 15:32:40|6035.01|6035.01|6035.01|6035.01|6035.01|6035.01|6035.01|6035.01|0
1640100780000|2021-12-21 15:33:00|6035.12|6035.12|6035.12|6035.12|6035.12|6035.12|6035.12|6035.12|0
1640100800000|2021-12-21 15:33:20|6037.26|6037.26|6037.97|6037.97|6037.97|6037.97|6037.26|6037.26|0
1640100810000|2021-12-21 15:33:30|6038.3|6038.3|6038.3|6038.3|6038.3|6038.3|6038.3|6038.3|0
1640100820000|2021-12-21 15:33:40|6037.59|6037.59|6037.59|6037.59|6037.59|6037.59|6037.59|6037.59|0
1640100880000|2021-12-21 15:34:40|6037.26|6037.26|6037.26|6037.26|6037.26|6037.26|6037.26|6037.26|0
1640100900000|2021-12-21 15:35:00|6036.99|6036.99|6036.99|6036.99|6036.99|6036.99|6036.99|6036.99|0
1640100960000|2021-12-21 15:36:00|6037.7|6037.7|6037.7|6037.7|6037.7|6037.7|6037.7|6037.7|0
1640100980000|2021-12-21 15:36:20|6037.45|6037.45|6036.74|6036.74|6037.45|6037.45|6036.74|6036.74|0
1640101000000|2021-12-21 15:36:40|6036.47|6036.47|6036.47|6036.47|6036.47|6036.47|6036.47|6036.47|0
1640101010000|2021-12-21 15:36:50|6036.23|6036.23|6036.23|6036.23|6036.23|6036.23|6036.23|6036.23|0
1640101040000|2021-12-21 15:37:20|6035.89|6035.89|6035.78|6035.78|6035.89|6035.89|6035.78|6035.78|0
1640101060000|2021-12-21 15:37:40|6035.43|6035.43|6035.43|6035.43|6035.43|6035.43|6035.31|6035.31|0
1640101080000|2021-12-21 15:38:00|6035.31|6035.31|6035.31|6035.31|6035.31|6035.31|6035.31|6035.31|0
1640101100000|2021-12-21 15:38:20|6035.04|6035.04|6035.04|6035.04|6035.04|6035.04|6035.04|6035.04|0
1640101120000|2021-12-21 15:38:40|6035.75|6035.75|6035.75|6035.75|6035.75|6035.75|6035.75|6035.75|0
1640101130000|2021-12-21 15:38:50|6035.64|6035.64|6035.64|6035.64|6035.64|6035.64|6035.64|6035.64|0
1640101140000|2021-12-21 15:39:00|6035.75|6035.75|6035.75|6035.75|6035.75|6035.75|6035.75|6035.75|0
1640101150000|2021-12-21 15:39:10|6035.99|6035.99|6035.87|6035.87|6035.99|6035.99|6035.87|6035.87|0
1640101160000|2021-12-21 15:39:20|6035.99|6035.99|6036.35|6036.35|6036.35|6036.35|6035.99|6035.99|0
1640101200000|2021-12-21 15:40:00|6035.64|6035.64|6035.64|6035.64|6035.64|6035.64|6035.64|6035.64|0
1640101220000|2021-12-21 15:40:20|6035.37|6035.37|6035.03|6035.03|6035.64|6035.64|6035.03|6035.03|0
1640101230000|2021-12-21 15:40:30|6034.76|6034.76|6034.76|6034.76|6034.76|6034.76|6034.76|6034.76|0
1640101240000|2021-12-21 15:40:40|6034.52|6034.52|6034.52|6034.52|6034.52|6034.52|6034.52|6034.52|0
1640101250000|2021-12-21 15:40:50|6034.18|6034.18|6033.72|6033.72|6034.18|6034.18|6033.72|6033.72|0
1640101300000|2021-12-21 15:41:40|6033.96|6033.96|6033.72|6033.72|6033.96|6033.96|6033.72|6033.72|0
1640101320000|2021-12-21 15:42:00|6033.01|6033.01|6033.01|6033.01|6033.83|6033.83|6033.01|6033.01|0
1640101360000|2021-12-21 15:42:40|6033.12|6033.12|6033.12|6033.12|6033.12|6033.12|6033.12|6033.12|0
1640101380000|2021-12-21 15:43:00|6033.83|6033.83|6033.83|6033.83|6033.83|6033.83|6033.83|6033.83|0
1640101410000|2021-12-21 15:43:30|6033.12|6033.12|6033.83|6033.83|6033.83|6033.83|6033.12|6033.12|0
1640101430000|2021-12-21 15:43:50|6033.12|6033.12|6033.12|6033.12|6033.12|6033.12|6033.12|6033.12|0
1640101450000|2021-12-21 15:44:10|6032.45|6032.45|6032.45|6032.45|6032.45|6032.45|6032.45|6032.45|0
1640101460000|2021-12-21 15:44:20|6033.16|6033.16|6032.45|6032.45|6033.16|6033.16|6032.45|6032.45|0
1640101480000|2021-12-21 15:44:40|6032.18|6032.18|6032.18|6032.18|6032.18|6032.18|6032.18|6032.18|0
1640101510000|2021-12-21 15:45:10|6031.47|6031.47|6032.18|6032.18|6032.18|6032.18|6031.47|6031.47|0
1640101520000|2021-12-21 15:45:20|6032.43|6032.43|6032.43|6032.43|6032.43|6032.43|6032.43|6032.43|0
1640101540000|2021-12-21 15:45:40|6033.14|6033.14|6034.08|6034.08|6034.41|6034.41|6033.14|6033.14|0
1640101550000|2021-12-21 15:45:50|6034.33|6034.33|6033.16|6033.16|6034.33|6034.33|6033.16|6033.16|0
1640101560000|2021-12-21 15:46:00|6032.45|6032.45|6032.45|6032.45|6032.45|6032.45|6032.45|6032.45|0
1640101620000|2021-12-21 15:47:00|6032.18|6032.18|6032.18|6032.18|6032.18|6032.18|6032.18|6032.18|0
1640101630000|2021-12-21 15:47:10|6031.93|6031.93|6031.93|6031.93|6031.93|6031.93|6031.93|6031.93|0
1640101650000|2021-12-21 15:47:30|6032.05|6032.05|6032.17|6032.17|6032.17|6032.17|6032.05|6032.05|0
1640101670000|2021-12-21 15:47:50|6032.05|6032.05|6032.17|6032.17|6032.17|6032.17|6032.05|6032.05|0
1640101680000|2021-12-21 15:48:00|6032.28|6032.28|6033.57|6033.57|6033.57|6033.57|6032.28|6032.28|0
1640101690000|2021-12-21 15:48:10|6033.46|6033.46|6033.46|6033.46|6033.46|6033.46|6033.46|6033.46|0
1640101720000|2021-12-21 15:48:40|6033.21|6033.21|6033.21|6033.21|6033.21|6033.21|6033.21|6033.21|0
1640101730000|2021-12-21 15:48:50|6033.09|6033.09|6033.09|6033.09|6033.09|6033.09|6032.38|6032.38|0
1640101740000|2021-12-21 15:49:00|6032.98|6032.98|6032.98|6032.98|6032.98|6032.98|6032.98|6032.98|0
1640101760000|2021-12-21 15:49:20|6032.71|6032.71|6031.73|6031.73|6032.71|6032.71|6031.73|6031.73|0
1640101790000|2021-12-21 15:49:50|6031.15|6031.15|6031.38|6031.38|6031.38|6031.38|6031.15|6031.15|0
1640101860000|2021-12-21 15:51:00|6032.09|6032.09|6032.09|6032.09|6032.09|6032.09|6032.09|6032.09|0
1640101870000|2021-12-21 15:51:10|6032.32|6032.32|6032.21|6032.21|6032.32|6032.32|6032.21|6032.21|0
1640101910000|2021-12-21 15:51:50|6031.98|6031.98|6031.98|6031.98|6031.98|6031.98|6031.98|6031.98|0
1640101920000|2021-12-21 15:52:00|6031.71|6031.71|6030.97|6030.97|6031.71|6031.71|6030.97|6030.97|0
1640101930000|2021-12-21 15:52:10|6030.26|6030.26|6030.26|6030.26|6030.26|6030.26|6030.26|6030.26|0
1640101940000|2021-12-21 15:52:20|6029.99|6029.99|6029.99|6029.99|6029.99|6029.99|6029.99|6029.99|0
1640101950000|2021-12-21 15:52:30|6029.65|6029.65|6028.65|6028.65|6029.65|6029.65|6028.65|6028.65|0
1640101960000|2021-12-21 15:52:40|6027.93|6027.93|6027.93|6027.93|6027.93|6027.93|6027.93|6027.93|0
1640101990000|2021-12-21 15:53:10|6027.6|6027.6|6027.6|6027.6|6027.6|6027.6|6027.6|6027.6|0
1640102030000|2021-12-21 15:53:50|6028.31|6028.31|6028.98|6028.98|6028.98|6028.98|6028.31|6028.31|0
1640102080000|2021-12-21 15:54:40|6029.5|6029.5|6029.5|6029.5|6029.5|6029.5|6029.5|6029.5|0
1640102090000|2021-12-21 15:54:50|6029.77|6029.77|6030.1|6030.1|6030.1|6030.1|6029.77|6029.77|0
1640102100000|2021-12-21 15:55:00|6030.81|6030.81|6030.81|6030.81|6030.81|6030.81|6030.81|6030.81|0
1640102130000|2021-12-21 15:55:30|6030.57|6030.57|6030.57|6030.57|6030.57|6030.57|6030.57|6030.57|0
1640102230000|2021-12-21 15:57:10|6030.81|6030.81|6030.81|6030.81|6030.81|6030.81|6030.81|6030.81|0
1640102270000|2021-12-21 15:57:50|6030.58|6030.58|6030.58|6030.58|6030.58|6030.58|6030.58|6030.58|0
1640102280000|2021-12-21 15:58:00|6030.93|6030.93|6030.93|6030.93|6030.93|6030.93|6030.93|6030.93|0
1640102330000|2021-12-21 15:58:50|6030.66|6030.66|6030.66|6030.66|6030.66|6030.66|6030.66|6030.66|0
1640102350000|2021-12-21 15:59:10|6029.95|6029.95|6029.46|6029.46|6029.95|6029.95|6029.46|6029.46|0
1640102380000|2021-12-21 15:59:40|6029.34|6029.34|6029.22|6029.22|6029.34|6029.34|6029.22|6029.22|0
1640102420000|2021-12-21 16:00:20|6029.49|6029.49|6029.49|6029.49|6029.49|6029.49|6029.49|6029.49|0
1640102430000|2021-12-21 16:00:30|6029.26|6029.26|6029.26|6029.26|6029.26|6029.26|6029.26|6029.26|0
1640102450000|2021-12-21 16:00:50|6028.55|6028.55|6028.93|6028.93|6029.26|6029.26|6028.55|6028.55|0
1640102490000|2021-12-21 16:01:30|6029.64|6029.64|6029.64|6029.64|6029.64|6029.64|6029.64|6029.64|0
1640102500000|2021-12-21 16:01:40|6029.88|6029.88|6030.13|6030.13|6030.13|6030.13|6029.88|6029.88|0
1640102520000|2021-12-21 16:02:00|6030.25|6030.25|6030.25|6030.25|6030.25|6030.25|6030.25|6030.25|0
1640102540000|2021-12-21 16:02:20|6029.53|6029.53|6029.53|6029.53|6029.53|6029.53|6029.53|6029.53|0
1640102560000|2021-12-21 16:02:40|6029.27|6029.27|6029.27|6029.27|6029.27|6029.27|6029.27|6029.27|0
1640102570000|2021-12-21 16:02:50|6029.98|6029.98|6029.98|6029.98|6029.98|6029.98|6029.98|6029.98|0
1640102620000|2021-12-21 16:03:40|6029.71|6029.71|6029.21|6029.21|6029.71|6029.71|6029.21|6029.21|0
1640102640000|2021-12-21 16:04:00|6029.33|6029.33|6029.33|6029.33|6029.33|6029.33|6029.33|6029.33|0
1640102650000|2021-12-21 16:04:10|6028.62|6028.62|6028.62|6028.62|6028.62|6028.62|6028.62|6028.62|0
1640102680000|2021-12-21 16:04:40|6027.91|6027.91|6028.62|6028.62|6028.62|6028.62|6027.91|6027.91|0
1640102690000|2021-12-21 16:04:50|6029.33|6029.33|6028.99|6028.99|6029.33|6029.33|6028.99|6028.99|0
1640102710000|2021-12-21 16:05:10|6029.23|6029.23|6030.17|6030.17|6030.17|6030.17|6029.23|6029.23|0
1640102750000|2021-12-21 16:05:50|6030.88|6030.88|6032.55|6032.55|6032.55|6032.55|6030.88|6030.88|0
1640102760000|2021-12-21 16:06:00|6032.78|6032.78|6032.78|6032.78|6032.78|6032.78|6032.78|6032.78|0
1640102780000|2021-12-21 16:06:20|6032.07|6032.07|6031.95|6031.95|6032.07|6032.07|6031.95|6031.95|0
1640102790000|2021-12-21 16:06:30|6031.72|6031.72|6031.72|6031.72|6031.72|6031.72|6031.72|6031.72|0
1640102800000|2021-12-21 16:06:40|6032.06|6032.06|6032.06|6032.06|6032.06|6032.06|6032.06|6032.06|0
1640102850000|2021-12-21 16:07:30|6031.72|6031.72|6031.72|6031.72|6031.72|6031.72|6031.72|6031.72|0
1640102860000|2021-12-21 16:07:40|6031.84|6031.84|6031.84|6031.84|6031.84|6031.84|6031.84|6031.84|0
1640102870000|2021-12-21 16:07:50|6032.1|6032.1|6032.1|6032.1|6032.1|6032.1|6032.1|6032.1|0
1640102880000|2021-12-21 16:08:00|6030.68|6030.68|6031.39|6031.39|6031.39|6031.39|6030.68|6030.68|0
1640102890000|2021-12-21 16:08:10|6030.68|6030.68|6030.68|6030.68|6030.68|6030.68|6030.68|6030.68|0
1640102910000|2021-12-21 16:08:30|6031.39|6031.39|6030.68|6030.68|6031.39|6031.39|6030.68|6030.68|0
1640102960000|2021-12-21 16:09:20|6031.39|6031.39|6030.81|6030.81|6031.39|6031.39|6030.81|6030.81|0
1640102970000|2021-12-21 16:09:30|6031.15|6031.15|6031.86|6031.86|6031.86|6031.86|6031.15|6031.15|0
1640103000000|2021-12-21 16:10:00|6032.1|6032.1|6032.37|6032.37|6032.37|6032.37|6032.1|6032.1|0
1640103050000|2021-12-21 16:10:50|6033.09|6033.09|6032.37|6032.37|6033.09|6033.09|6032.37|6032.37|0
1640103110000|2021-12-21 16:11:50|6033.09|6033.09|6033.09|6033.09|6033.09|6033.09|6033.09|6033.09|0
1640103130000|2021-12-21 16:12:10|6032.37|6032.37|6032.37|6032.37|6032.37|6032.37|6032.37|6032.37|0
1640103150000|2021-12-21 16:12:30|6032.64|6032.64|6032.64|6032.64|6032.64|6032.64|6032.64|6032.64|0
1640103160000|2021-12-21 16:12:40|6032.98|6032.98|6032.98|6032.98|6032.98|6032.98|6032.98|6032.98|0
1640103170000|2021-12-21 16:12:50|6033.69|6033.69|6033.69|6033.69|6033.69|6033.69|6033.69|6033.69|0
1640103180000|2021-12-21 16:13:00|6034.4|6034.4|6034.4|6034.4|6034.4|6034.4|6034.4|6034.4|0
1640103190000|2021-12-21 16:13:10|6033.69|6033.69|6034.4|6034.4|6034.4|6034.4|6033.69|6033.69|0
1640103200000|2021-12-21 16:13:20|6034.16|6034.16|6034.16|6034.16|6034.16|6034.16|6034.16|6034.16|0
1640103210000|2021-12-21 16:13:30|6033.82|6033.82|6033.82|6033.82|6033.82|6033.82|6033.82|6033.82|0
1640103220000|2021-12-21 16:13:40|6033.7|6033.7|6033.7|6033.7|6033.7|6033.7|6033.7|6033.7|0
1640103230000|2021-12-21 16:13:50|6033.97|6033.97|6033.97|6033.97|6033.97|6033.97|6033.97|6033.97|0
1640103270000|2021-12-21 16:14:30|6033.64|6033.64|6032.93|6032.93|6033.64|6033.64|6032.93|6032.93|0
1640103280000|2021-12-21 16:14:40|6033.64|6033.64|6033.64|6033.64|6033.64|6033.64|6033.64|6033.64|0
1640103290000|2021-12-21 16:14:50|6032.93|6032.93|6032.93|6032.93|6032.93|6032.93|6032.93|6032.93|0
1640103300000|2021-12-21 16:15:00|6033.64|6033.64|6033.64|6033.64|6033.64|6033.64|6033.64|6033.64|0
1640103310000|2021-12-21 16:15:10|6033.91|6033.91|6034.24|6034.24|6034.24|6034.24|6033.91|6033.91|0
1640103320000|2021-12-21 16:15:20|6034.95|6034.95|6034.95|6034.95|6034.95|6034.95|6034.95|6034.95|0
1640103330000|2021-12-21 16:15:30|6033.53|6033.53|6034.24|6034.24|6034.24|6034.24|6033.53|6033.53|0
1640103340000|2021-12-21 16:15:40|6034.01|6034.01|6034.84|6034.84|6034.84|6034.84|6034.01|6034.01|0
1640103350000|2021-12-21 16:15:50|6033.42|6033.42|6031.99|6031.99|6033.42|6033.42|6031.99|6031.99|0
1640103360000|2021-12-21 16:16:00|6032.34|6032.34|6033.4|6033.4|6034.11|6034.11|6031.98|6031.98|0
1640103370000|2021-12-21 16:16:10|6032.55|6032.55|6032.55|6032.55|6032.55|6032.55|6032.55|6032.55|0
1640103380000|2021-12-21 16:16:20|6033.26|6033.26|6031.84|6031.84|6033.26|6033.26|6031.84|6031.84|0
1640103390000|2021-12-21 16:16:30|6032.55|6032.55|6032.8|6032.8|6032.8|6032.8|6032.55|6032.55|0
1640103420000|2021-12-21 16:17:00|6032.68|6032.68|6032.56|6032.56|6032.68|6032.68|6032.56|6032.56|0
1640103440000|2021-12-21 16:17:20|6031.85|6031.85|6031.52|6031.52|6031.85|6031.85|6031.52|6031.52|0
1640103460000|2021-12-21 16:17:40|6031.63|6031.63|6030.75|6030.75|6031.63|6031.63|6030.75|6030.75|0
1640103490000|2021-12-21 16:18:10|6030.41|6030.41|6030.41|6030.41|6030.41|6030.41|6030.41|6030.41|0
1640103500000|2021-12-21 16:18:20|6031.12|6031.12|6030.41|6030.41|6031.12|6031.12|6030.41|6030.41|0
1640103510000|2021-12-21 16:18:30|6031.83|6031.83|6032.1|6032.1|6032.1|6032.1|6031.83|6031.83|0
1640103530000|2021-12-21 16:18:50|6032.81|6032.81|6033.06|6033.06|6033.06|6033.06|6032.81|6032.81|0
1640103540000|2021-12-21 16:19:00|6032.35|6032.35|6032.1|6032.1|6032.35|6032.35|6032.1|6032.1|0
1640103560000|2021-12-21 16:19:20|6032.81|6032.81|6032.83|6032.83|6032.83|6032.83|6032.58|6032.58|0
1640103570000|2021-12-21 16:19:30|6033.54|6033.54|6033.54|6033.54|6033.54|6033.54|6032.83|6032.83|0
1640103600000|2021-12-21 16:20:00|6032.83|6032.83|6032.23|6032.23|6032.94|6032.94|6032.23|6032.23|0
1640103630000|2021-12-21 16:20:30|6032.35|6032.35|6031.52|6031.52|6032.35|6032.35|6031.52|6031.52|0
1640103660000|2021-12-21 16:21:00|6031.79|6031.79|6031.79|6031.79|6031.79|6031.79|6031.79|6031.79|0
1640103670000|2021-12-21 16:21:10|6032.5|6032.5|6032.5|6032.5|6032.5|6032.5|6032.5|6032.5|0
1640103690000|2021-12-21 16:21:30|6032.23|6032.23|6030.98|6030.98|6032.23|6032.23|6030.98|6030.98|0
1640103710000|2021-12-21 16:21:50|6031.69|6031.69|6031.69|6031.69|6031.69|6031.69|6031.69|6031.69|0
1640103720000|2021-12-21 16:22:00|6031.81|6031.81|6031.32|6031.32|6031.81|6031.81|6031.32|6031.32|0
1640103740000|2021-12-21 16:22:20|6032.03|6032.03|6032.74|6032.74|6032.74|6032.74|6032.03|6032.03|0
1640103750000|2021-12-21 16:22:30|6032.49|6032.49|6032.49|6032.49|6032.49|6032.49|6032.49|6032.49|0
1640103760000|2021-12-21 16:22:40|6031.78|6031.78|6032.49|6032.49|6032.49|6032.49|6031.78|6031.78|0
1640103790000|2021-12-21 16:23:10|6031.78|6031.78|6031.78|6031.78|6031.78|6031.78|6031.78|6031.78|0
1640103820000|2021-12-21 16:23:40|6032.03|6032.03|6031.32|6031.32|6032.03|6032.03|6031.32|6031.32|0
1640103830000|2021-12-21 16:23:50|6031.2|6031.2|6031.47|6031.47|6031.47|6031.47|6031.2|6031.2|0
1640103840000|2021-12-21 16:24:00|6030.76|6030.76|6029.13|6029.13|6030.76|6030.76|6029.13|6029.13|0
1640103850000|2021-12-21 16:24:10|6027.79|6027.79|6027.67|6027.67|6027.79|6027.79|6027.67|6027.67|0
1640103860000|2021-12-21 16:24:20|6027.18|6027.18|6027.18|6027.18|6027.18|6027.18|6027.18|6027.18|0
1640103870000|2021-12-21 16:24:30|6026.91|6026.91|6026.04|6026.04|6026.91|6026.91|6025.93|6025.93|0
1640103900000|2021-12-21 16:25:00|6026.29|6026.29|6029.23|6029.23|6029.23|6029.23|6026.29|6026.29|0
1640103910000|2021-12-21 16:25:10|6029.57|6029.57|6030.42|6030.42|6030.42|6030.42|6029|6029|0
1640103920000|2021-12-21 16:25:20|6030.09|6030.09|6029.84|6029.84|6030.09|6030.09|6029.84|6029.84|0
1640103960000|2021-12-21 16:26:00|6029.72|6029.72|6029.72|6029.72|6029.72|6029.72|6029.72|6029.72|0
1640103970000|2021-12-21 16:26:10|6029.01|6029.01|6029.28|6029.28|6029.28|6029.28|6029.01|6029.01|0
1640103990000|2021-12-21 16:26:30|6028.95|6028.95|6028.95|6028.95|6028.95|6028.95|6028.95|6028.95|0
1640104000000|2021-12-21 16:26:40|6028.61|6028.61|6028.95|6028.95|6028.95|6028.95|6028.61|6028.61|0
1640104010000|2021-12-21 16:26:50|6029.19|6029.19|6029.19|6029.19|6029.19|6029.19|6029.19|6029.19|0
1640104020000|2021-12-21 16:27:00|6029.9|6029.9|6029.8|6029.8|6030.51|6030.51|6029.8|6029.8|0
1640104050000|2021-12-21 16:27:30|6030.04|6030.04|6030.04|6030.04|6030.04|6030.04|6030.04|6030.04|0
1640104070000|2021-12-21 16:27:50|6029.93|6029.93|6029.93|6029.93|6029.93|6029.93|6029.93|6029.93|0
1640104080000|2021-12-21 16:28:00|6029.68|6029.68|6028.97|6028.97|6029.68|6029.68|6028.97|6028.97|0
1640104090000|2021-12-21 16:28:10|6028.62|6028.62|6028.62|6028.62|6028.62|6028.62|6028.62|6028.62|0
1640104110000|2021-12-21 16:28:30|6028.87|6028.87|6028.87|6028.87|6028.87|6028.87|6028.87|6028.87|0
1640104120000|2021-12-21 16:28:40|6028.99|6028.99|6028.6|6028.6|6028.99|6028.99|6028.6|6028.6|0
1640104130000|2021-12-21 16:28:50|6028.48|6028.48|6028.6|6028.6|6028.6|6028.6|6028.48|6028.48|0
1640104140000|2021-12-21 16:29:00|6028.85|6028.85|6027.06|6027.06|6029.09|6029.09|6027.06|6027.06|0
1640104150000|2021-12-21 16:29:10|6027.77|6027.77|6027.77|6027.77|6027.77|6027.77|6027.06|6027.06|0
1640104160000|2021-12-21 16:29:20|6028.02|6028.02|6025.87|6025.87|6028.02|6028.02|6025.87|6025.87|0
1640104170000|2021-12-21 16:29:30|6026.14|6026.14|6025.34|6025.34|6026.14|6026.14|6024.96|6024.96|0
1640104180000|2021-12-21 16:29:40|6025.09|6025.09|6024.02|6024.02|6025.09|6025.09|6023.31|6023.31|0
1640104190000|2021-12-21 16:29:50|6022.6|6022.6|6026.07|6026.07|6026.18|6026.18|6022.6|6022.6|0
1640160900000|2021-12-22 08:15:00|5994.95|5994.95|5994.95|5994.95|5994.95|5994.95|5994.95|5994.95|0
1640160920000|2021-12-22 08:15:20|5995.22|5995.22|5995.22|5995.22|5995.22|5995.22|5995.22|5995.22|0
1640160990000|2021-12-22 08:16:30|5993.99|5993.99|5993.99|5993.99|5993.99|5993.99|5993.99|5993.99|0
1640161000000|2021-12-22 08:16:40|5993.27|5993.27|5993.27|5993.27|5993.27|5993.27|5993.27|5993.27|0
1640161020000|2021-12-22 08:17:00|5992.94|5992.94|5992.94|5992.94|5992.94|5992.94|5992.94|5992.94|0
1640161040000|2021-12-22 08:17:20|5992.67|5992.67|5992.13|5992.13|5992.67|5992.67|5992.13|5992.13|0
1640161050000|2021-12-22 08:17:30|5991.88|5991.88|5991.88|5991.88|5991.88|5991.88|5991.88|5991.88|0
1640161060000|2021-12-22 08:17:40|5993.31|5993.31|5992.6|5992.6|5993.31|5993.31|5992.6|5992.6|0
1640161070000|2021-12-22 08:17:50|5993.31|5993.31|5993.31|5993.31|5993.31|5993.31|5993.31|5993.31|0
1640161100000|2021-12-22 08:18:20|5993.54|5993.54|5993.54|5993.54|5993.54|5993.54|5993.54|5993.54|0
1640161110000|2021-12-22 08:18:30|5993.42|5993.42|5993.42|5993.42|5993.42|5993.42|5993.42|5993.42|0
1640161120000|2021-12-22 08:18:40|5992.75|5992.75|5992.42|5992.42|5992.75|5992.75|5992.42|5992.42|0
1640161130000|2021-12-22 08:18:50|5991.7|5991.7|5988.86|5988.86|5991.7|5991.7|5988.86|5988.86|0
1640161140000|2021-12-22 08:19:00|5987.44|5987.44|5987.41|5987.41|5988.15|5988.15|5986.72|5986.72|0
1640161150000|2021-12-22 08:19:10|5988.12|5988.12|5988.12|5988.12|5988.12|5988.12|5988.12|5988.12|0
1640161160000|2021-12-22 08:19:20|5988|5988|5988|5988|5988|5988|5988|5988|0
1640161170000|2021-12-22 08:19:30|5988.72|5988.72|5988.72|5988.72|5988.72|5988.72|5988.72|5988.72|0
1640161200000|2021-12-22 08:20:00|5988.38|5988.38|5988.38|5988.38|5988.38|5988.38|5988.38|5988.38|0
1640161210000|2021-12-22 08:20:10|5986.96|5986.96|5986.96|5986.96|5986.96|5986.96|5986.96|5986.96|0
1640161260000|2021-12-22 08:21:00|5986.25|5986.25|5985.53|5985.53|5986.25|5986.25|5985.53|5985.53|0
1640161270000|2021-12-22 08:21:10|5982.69|5982.69|5981.23|5981.23|5982.69|5982.69|5981.23|5981.23|0
1640161330000|2021-12-22 08:22:10|5980.56|5980.56|5978.8|5978.8|5980.56|5980.56|5978.8|5978.8|0
1640161390000|2021-12-22 08:23:10|5980.22|5980.22|5980.93|5980.93|5980.93|5980.93|5980.22|5980.22|0
1640161420000|2021-12-22 08:23:40|5980.22|5980.22|5980.22|5980.22|5980.22|5980.22|5980.22|5980.22|0
1640161430000|2021-12-22 08:23:50|5980.93|5980.93|5980.93|5980.93|5980.93|5980.93|5980.93|5980.93|0
1640161470000|2021-12-22 08:24:30|5978.8|5978.8|5979.51|5979.51|5979.51|5979.51|5978.8|5978.8|0
1640161510000|2021-12-22 08:25:10|5979.76|5979.76|5980.47|5980.47|5980.47|5980.47|5979.76|5979.76|0
1640161520000|2021-12-22 08:25:20|5980.13|5980.13|5980.13|5980.13|5980.13|5980.13|5980.13|5980.13|0
1640161530000|2021-12-22 08:25:30|5979.42|5979.42|5979.42|5979.42|5979.42|5979.42|5979.42|5979.42|0
1640161570000|2021-12-22 08:26:10|5979.15|5979.15|5979.15|5979.15|5979.15|5979.15|5979.15|5979.15|0
1640161580000|2021-12-22 08:26:20|5977.73|5977.73|5977.24|5977.24|5977.73|5977.73|5977.24|5977.24|0
1640161590000|2021-12-22 08:26:30|5975.82|5975.82|5976.53|5976.53|5976.53|5976.53|5975.82|5975.82|0
1640161600000|2021-12-22 08:26:40|5977.24|5977.24|5977.91|5977.91|5977.91|5977.91|5977.24|5977.24|0
1640161620000|2021-12-22 08:27:00|5978.62|5978.62|5978.62|5978.62|5978.62|5978.62|5978.62|5978.62|0
1640161700000|2021-12-22 08:28:20|5978.35|5978.35|5978.35|5978.35|5978.35|5978.35|5978.35|5978.35|0
1640161750000|2021-12-22 08:29:10|5975.51|5975.51|5972.74|5972.74|5975.51|5975.51|5972.74|5972.74|0
1640161760000|2021-12-22 08:29:20|5972.03|5972.03|5972.03|5972.03|5972.03|5972.03|5972.03|5972.03|0
1640161770000|2021-12-22 08:29:30|5975.59|5975.59|5974.87|5974.87|5975.59|5975.59|5974.16|5974.16|0
1640161790000|2021-12-22 08:29:50|5974.16|5974.16|5974.16|5974.16|5974.16|5974.16|5974.16|5974.16|0
1640161820000|2021-12-22 08:30:20|5972.74|5972.74|5972.74|5972.74|5972.74|5972.74|5972.74|5972.74|0
1640161840000|2021-12-22 08:30:40|5972.28|5972.28|5971.93|5971.93|5972.28|5972.28|5971.93|5971.93|0
1640161860000|2021-12-22 08:31:00|5971.19|5971.19|5971.19|5971.19|5971.19|5971.19|5971.19|5971.19|0
1640161880000|2021-12-22 08:31:20|5970.96|5970.96|5970.96|5970.96|5970.96|5970.96|5970.96|5970.96|0
1640161900000|2021-12-22 08:31:40|5970.25|5970.25|5970.25|5970.25|5970.25|5970.25|5970.25|5970.25|0
1640161910000|2021-12-22 08:31:50|5969.54|5969.54|5969.77|5969.77|5969.77|5969.77|5969.54|5969.54|0
1640161920000|2021-12-22 08:32:00|5970.48|5970.48|5970.48|5970.48|5971.19|5971.19|5970.48|5970.48|0
1640161940000|2021-12-22 08:32:20|5971.19|5971.19|5972.61|5972.61|5972.61|5972.61|5971.19|5971.19|0
1640161950000|2021-12-22 08:32:30|5971.9|5971.9|5971.9|5971.9|5971.9|5971.9|5971.9|5971.9|0
1640162000000|2021-12-22 08:33:20|5969.77|5969.77|5969.77|5969.77|5970.48|5970.48|5969.77|5969.77|0
1640162020000|2021-12-22 08:33:40|5968.35|5968.35|5969.06|5969.06|5969.06|5969.06|5968.35|5968.35|0
1640162040000|2021-12-22 08:34:00|5969.17|5969.17|5967.75|5967.75|5969.17|5969.17|5967.75|5967.75|0
1640162050000|2021-12-22 08:34:10|5968.02|5968.02|5967.35|5967.35|5968.02|5968.02|5967.35|5967.35|0
1640162070000|2021-12-22 08:34:30|5967.1|5967.1|5967.1|5967.1|5967.1|5967.1|5967.1|5967.1|0
1640162100000|2021-12-22 08:35:00|5966.39|5966.39|5966.39|5966.39|5966.39|5966.39|5966.39|5966.39|0
1640162110000|2021-12-22 08:35:10|5966.27|5966.27|5965.83|5965.83|5966.27|5966.27|5965.56|5965.56|0
1640162150000|2021-12-22 08:35:50|5964.41|5964.41|5962.99|5962.99|5964.41|5964.41|5962.99|5962.99|0
1640162160000|2021-12-22 08:36:00|5962.74|5962.74|5962.74|5962.74|5962.74|5962.74|5962.74|5962.74|0
1640162170000|2021-12-22 08:36:10|5962.47|5962.47|5963.89|5963.89|5963.89|5963.89|5962.47|5962.47|0
1640162200000|2021-12-22 08:36:40|5963.22|5963.22|5963.89|5963.89|5963.89|5963.89|5963.22|5963.22|0
1640162340000|2021-12-22 08:39:00|5962.47|5962.47|5961.76|5961.76|5962.47|5962.47|5961.76|5961.76|0
1640162390000|2021-12-22 08:39:50|5962.01|5962.01|5962.25|5962.25|5962.25|5962.25|5962.01|5962.01|0
1640162470000|2021-12-22 08:41:10|5962.52|5962.52|5963.57|5963.57|5963.9|5963.9|5962.52|5962.52|0
1640162480000|2021-12-22 08:41:20|5962.65|5962.65|5962.65|5962.65|5962.65|5962.65|5962.65|5962.65|0
1640162490000|2021-12-22 08:41:30|5961.94|5961.94|5961.94|5961.94|5961.94|5961.94|5961.94|5961.94|0
1640162520000|2021-12-22 08:42:00|5961.23|5961.23|5960.98|5960.98|5961.23|5961.23|5960.98|5960.98|0
1640162540000|2021-12-22 08:42:20|5960.71|5960.71|5960.71|5960.71|5960.71|5960.71|5960.71|5960.71|0
1640162560000|2021-12-22 08:42:40|5959.8|5959.8|5959.8|5959.8|5959.8|5959.8|5959.8|5959.8|0
1640162670000|2021-12-22 08:44:30|5960.51|5960.51|5960.51|5960.51|5960.51|5960.51|5960.51|5960.51|0
1640162690000|2021-12-22 08:44:50|5961.22|5961.22|5962.2|5962.2|5962.2|5962.2|5961.22|5961.22|0
1640162700000|2021-12-22 08:45:00|5962.69|5962.69|5962.69|5962.69|5962.69|5962.69|5962.69|5962.69|0
1640162710000|2021-12-22 08:45:10|5964.11|5964.11|5964.11|5964.11|5964.11|5964.11|5964.11|5964.11|0
1640162720000|2021-12-22 08:45:20|5965.54|5965.54|5965.54|5965.54|5965.54|5965.54|5965.54|5965.54|0
1640162740000|2021-12-22 08:45:40|5964.11|5964.11|5963.4|5963.4|5964.11|5964.11|5963.4|5963.4|0
1640162770000|2021-12-22 08:46:10|5965.54|5965.54|5964.11|5964.11|5965.54|5965.54|5964.11|5964.11|0
1640162820000|2021-12-22 08:47:00|5965.54|5965.54|5965.54|5965.54|5965.54|5965.54|5965.54|5965.54|0
1640162830000|2021-12-22 08:47:10|5966.25|5966.25|5966.96|5966.96|5966.96|5966.96|5966.25|5966.25|0
1640162890000|2021-12-22 08:48:10|5967.67|5967.67|5967.67|5967.67|5967.67|5967.67|5967.67|5967.67|0
1640162920000|2021-12-22 08:48:40|5968.13|5968.13|5968.02|5968.02|5968.13|5968.13|5968.02|5968.02|0
1640162930000|2021-12-22 08:48:50|5965.17|5965.17|5965.17|5965.17|5965.17|5965.17|5965.17|5965.17|0
1640162940000|2021-12-22 08:49:00|5964.9|5964.9|5964.63|5964.63|5964.9|5964.9|5964.63|5964.63|0
1640162960000|2021-12-22 08:49:20|5966.06|5966.06|5966.06|5966.06|5966.06|5966.06|5966.06|5966.06|0
1640162970000|2021-12-22 08:49:30|5966.77|5966.77|5966.77|5966.77|5966.77|5966.77|5966.77|5966.77|0
1640162990000|2021-12-22 08:49:50|5966.43|5966.43|5966.43|5966.43|5966.43|5966.43|5966.43|5966.43|0
1640163020000|2021-12-22 08:50:20|5966.2|5966.2|5966.2|5966.2|5966.2|5966.2|5966.2|5966.2|0
1640163030000|2021-12-22 08:50:30|5964.07|5964.07|5964.07|5964.07|5964.07|5964.07|5964.07|5964.07|0
1640163060000|2021-12-22 08:51:00|5965.76|5965.76|5965.76|5965.76|5965.76|5965.76|5965.76|5965.76|0
1640163070000|2021-12-22 08:51:10|5965.05|5965.05|5965.05|5965.05|5965.05|5965.05|5965.05|5965.05|0
1640163160000|2021-12-22 08:52:40|5965.39|5965.39|5965.39|5965.39|5965.39|5965.39|5965.39|5965.39|0
1640163170000|2021-12-22 08:52:50|5964.9|5964.9|5964.9|5964.9|5964.9|5964.9|5964.9|5964.9|0
1640163180000|2021-12-22 08:53:00|5965.15|5965.15|5965.15|5965.15|5965.15|5965.15|5965.15|5965.15|0
1640163220000|2021-12-22 08:53:40|5965.39|5965.39|5966.44|5966.44|5966.44|5966.44|5965.39|5965.39|0
1640163230000|2021-12-22 08:53:50|5966.96|5966.96|5967.2|5967.2|5967.2|5967.2|5966.96|5966.96|0
1640163260000|2021-12-22 08:54:20|5967.92|5967.92|5967.92|5967.92|5967.92|5967.92|5967.92|5967.92|0
1640163330000|2021-12-22 08:55:30|5967.67|5967.67|5967.67|5967.67|5967.67|5967.67|5967.67|5967.67|0
1640163380000|2021-12-22 08:56:20|5965.53|5965.53|5965.53|5965.53|5965.53|5965.53|5965.53|5965.53|0
1640163390000|2021-12-22 08:56:30|5964.82|5964.82|5965.53|5965.53|5965.53|5965.53|5964.82|5964.82|0
1640163410000|2021-12-22 08:56:50|5964.82|5964.82|5964.13|5964.13|5964.82|5964.82|5964.13|5964.13|0
1640163430000|2021-12-22 08:57:10|5964.84|5964.84|5964.84|5964.84|5964.84|5964.84|5964.84|5964.84|0
1640163450000|2021-12-22 08:57:30|5964.59|5964.59|5964.59|5964.59|5964.59|5964.59|5964.59|5964.59|0
1640163530000|2021-12-22 08:58:50|5964.84|5964.84|5964.84|5964.84|5964.84|5964.84|5964.84|5964.84|0
1640163540000|2021-12-22 08:59:00|5965.55|5965.55|5966.97|5966.97|5966.97|5966.97|5965.55|5965.55|0
1640163560000|2021-12-22 08:59:20|5967.65|5967.65|5968.36|5968.36|5968.36|5968.36|5967.65|5967.65|0
1640163590000|2021-12-22 08:59:50|5968.47|5968.47|5968.47|5968.47|5968.47|5968.47|5968.47|5968.47|0
1640163620000|2021-12-22 09:00:20|5967.05|5967.05|5967.05|5967.05|5967.05|5967.05|5967.05|5967.05|0
1640163640000|2021-12-22 09:00:40|5966.34|5966.34|5966.67|5966.67|5966.67|5966.67|5966.34|5966.34|0
1640163650000|2021-12-22 09:00:50|5966.34|5966.34|5966.34|5966.34|5966.34|5966.34|5966.34|5966.34|0
1640163800000|2021-12-22 09:03:20|5967.05|5967.05|5966.34|5966.34|5967.05|5967.05|5966.34|5966.34|0
1640163840000|2021-12-22 09:04:00|5966.61|5966.61|5966.61|5966.61|5966.61|5966.61|5966.61|5966.61|0
1640163860000|2021-12-22 09:04:20|5967.32|5967.32|5967.32|5967.32|5967.32|5967.32|5967.32|5967.32|0
1640163890000|2021-12-22 09:04:50|5966.61|5966.61|5966.61|5966.61|5966.61|5966.61|5966.61|5966.61|0
1640163900000|2021-12-22 09:05:00|5967.28|5967.28|5966.57|5966.57|5967.28|5967.28|5966.57|5966.57|0
1640163930000|2021-12-22 09:05:30|5965.86|5965.86|5965.86|5965.86|5965.86|5965.86|5965.86|5965.86|0
1640163990000|2021-12-22 09:06:30|5966.1|5966.1|5966.1|5966.1|5966.1|5966.1|5966.1|5966.1|0
1640164010000|2021-12-22 09:06:50|5966.77|5966.77|5966.77|5966.77|5966.77|5966.77|5966.77|5966.77|0
1640164020000|2021-12-22 09:07:00|5968.2|5968.2|5968.2|5968.2|5968.2|5968.2|5968.2|5968.2|0
1640164040000|2021-12-22 09:07:20|5966.19|5966.19|5966.19|5966.19|5966.19|5966.19|5966.19|5966.19|0
1640164060000|2021-12-22 09:07:40|5966.31|5966.31|5966.31|5966.31|5966.31|5966.31|5966.31|5966.31|0
1640164090000|2021-12-22 09:08:10|5967.02|5967.02|5967.02|5967.02|5967.02|5967.02|5967.02|5967.02|0
1640164120000|2021-12-22 09:08:40|5966.31|5966.31|5966.31|5966.31|5966.31|5966.31|5966.31|5966.31|0
1640164150000|2021-12-22 09:09:10|5965.97|5965.97|5962.78|5962.78|5965.97|5965.97|5962.78|5962.78|0
1640164220000|2021-12-22 09:10:20|5962.89|5962.89|5962.89|5962.89|5962.89|5962.89|5962.89|5962.89|0
1640164260000|2021-12-22 09:11:00|5963.61|5963.61|5963.61|5963.61|5963.61|5963.61|5963.61|5963.61|0
1640164270000|2021-12-22 09:11:10|5962.18|5962.18|5962.18|5962.18|5962.18|5962.18|5962.18|5962.18|0
1640164280000|2021-12-22 09:11:20|5961.47|5961.47|5961.47|5961.47|5961.47|5961.47|5961.47|5961.47|0
1640164300000|2021-12-22 09:11:40|5960.98|5960.98|5960.98|5960.98|5960.98|5960.98|5960.98|5960.98|0
1640164350000|2021-12-22 09:12:30|5961.09|5961.09|5961.09|5961.09|5961.09|5961.09|5961.09|5961.09|0
1640164400000|2021-12-22 09:13:20|5959.67|5959.67|5959.67|5959.67|5959.67|5959.67|5959.67|5959.67|0
1640164410000|2021-12-22 09:13:30|5958.96|5958.96|5958.96|5958.96|5960.38|5960.38|5958.96|5958.96|0
1640164440000|2021-12-22 09:14:00|5958.71|5958.71|5958.71|5958.71|5958.71|5958.71|5958.71|5958.71|0
1640164450000|2021-12-22 09:14:10|5958.83|5958.83|5958.83|5958.83|5958.83|5958.83|5958.83|5958.83|0
1640164470000|2021-12-22 09:14:30|5960.25|5960.25|5960.96|5960.96|5960.96|5960.96|5960.25|5960.25|0
1640164490000|2021-12-22 09:14:50|5961.31|5961.31|5961.31|5961.31|5961.31|5961.31|5961.31|5961.31|0
1640164500000|2021-12-22 09:15:00|5962.02|5962.02|5962.02|5962.02|5962.02|5962.02|5962.02|5962.02|0
1640164580000|2021-12-22 09:16:20|5962.25|5962.25|5962.25|5962.25|5962.25|5962.25|5962.25|5962.25|0
1640164620000|2021-12-22 09:17:00|5961.54|5961.54|5961.31|5961.31|5961.89|5961.89|5961.31|5961.31|0
1640164630000|2021-12-22 09:17:10|5961.19|5961.19|5961.19|5961.19|5961.19|5961.19|5961.19|5961.19|0
1640164640000|2021-12-22 09:17:20|5961.08|5961.08|5961.08|5961.08|5961.08|5961.08|5961.08|5961.08|0
1640164650000|2021-12-22 09:17:30|5960.96|5960.96|5960.96|5960.96|5960.96|5960.96|5960.96|5960.96|0
1640164670000|2021-12-22 09:17:50|5960.85|5960.85|5961.12|5961.12|5961.12|5961.12|5960.85|5960.85|0
1640164690000|2021-12-22 09:18:10|5961.23|5961.23|5964.32|5964.32|5964.32|5964.32|5961.23|5961.23|0
1640164720000|2021-12-22 09:18:40|5964.57|5964.57|5965.06|5965.06|5965.06|5965.06|5964.57|5964.57|0
1640164730000|2021-12-22 09:18:50|5965.73|5965.73|5965.62|5965.62|5965.73|5965.73|5965.62|5965.62|0
1640164740000|2021-12-22 09:19:00|5965.28|5965.28|5965.28|5965.28|5965.28|5965.28|5965.28|5965.28|0
1640164750000|2021-12-22 09:19:10|5965.17|5965.17|5965.17|5965.17|5965.17|5965.17|5965.17|5965.17|0
1640164760000|2021-12-22 09:19:20|5965.88|5965.88|5965.88|5965.88|5965.88|5965.88|5965.88|5965.88|0
1640164770000|2021-12-22 09:19:30|5967.3|5967.3|5967.3|5967.3|5967.3|5967.3|5967.19|5967.19|0
1640164780000|2021-12-22 09:19:40|5967.55|5967.55|5967.55|5967.55|5967.55|5967.55|5967.55|5967.55|0
1640164810000|2021-12-22 09:20:10|5967.28|5967.28|5967.03|5967.03|5967.28|5967.28|5966.79|5966.79|0
1640164820000|2021-12-22 09:20:20|5965.61|5965.61|5968.19|5968.19|5968.9|5968.9|5965.34|5965.34|0
1640164830000|2021-12-22 09:20:30|5967.48|5967.48|5967.48|5967.48|5967.48|5967.48|5967.48|5967.48|0
1640164850000|2021-12-22 09:20:50|5967.82|5967.82|5968.53|5968.53|5968.53|5968.53|5967.82|5967.82|0
1640164910000|2021-12-22 09:21:50|5969.25|5969.25|5969.25|5969.25|5969.25|5969.25|5969.25|5969.25|0
1640164950000|2021-12-22 09:22:30|5970.67|5970.67|5970.67|5970.67|5970.67|5970.67|5970.67|5970.67|0
1640164970000|2021-12-22 09:22:50|5971.38|5971.38|5971.63|5971.63|5971.63|5971.63|5971.38|5971.38|0
1640164980000|2021-12-22 09:23:00|5970.91|5970.91|5970.42|5970.42|5970.91|5970.91|5970.42|5970.42|0
1640164990000|2021-12-22 09:23:10|5969|5969|5969|5969|5969.71|5969.71|5969|5969|0
1640165020000|2021-12-22 09:23:40|5970.42|5970.42|5970.42|5970.42|5970.42|5970.42|5970.42|5970.42|0
1640165080000|2021-12-22 09:24:40|5970.69|5970.69|5970.69|5970.69|5970.69|5970.69|5970.69|5970.69|0
1640165090000|2021-12-22 09:24:50|5972.82|5972.82|5972.82|5972.82|5972.82|5972.82|5972.82|5972.82|0
1640165160000|2021-12-22 09:26:00|5972.56|5972.56|5972.56|5972.56|5972.56|5972.56|5972.56|5972.56|0
1640165190000|2021-12-22 09:26:30|5972.31|5972.31|5972.31|5972.31|5972.31|5972.31|5972.31|5972.31|0
1640165270000|2021-12-22 09:27:50|5973.02|5973.02|5973.02|5973.02|5973.02|5973.02|5973.02|5973.02|0
1640165300000|2021-12-22 09:28:20|5972.31|5972.31|5972.31|5972.31|5972.31|5972.31|5972.31|5972.31|0
1640165330000|2021-12-22 09:28:50|5972.06|5972.06|5972.06|5972.06|5972.06|5972.06|5972.06|5972.06|0
1640165340000|2021-12-22 09:29:00|5971.82|5971.82|5971.82|5971.82|5971.82|5971.82|5971.82|5971.82|0
1640165360000|2021-12-22 09:29:20|5971.57|5971.57|5971.57|5971.57|5971.57|5971.57|5971.57|5971.57|0
1640165380000|2021-12-22 09:29:40|5970.9|5970.9|5967.1|5967.1|5970.9|5970.9|5967.1|5967.1|0
1640165390000|2021-12-22 09:29:50|5966.38|5966.38|5966.38|5966.38|5966.38|5966.38|5966.38|5966.38|0
1640165420000|2021-12-22 09:30:20|5965.67|5965.67|5965.67|5965.67|5965.67|5965.67|5965.67|5965.67|0
1640165450000|2021-12-22 09:30:50|5965.9|5965.9|5965.9|5965.9|5965.9|5965.9|5965.9|5965.9|0
1640165460000|2021-12-22 09:31:00|5965.23|5965.23|5965.23|5965.23|5965.23|5965.23|5965.23|5965.23|0
1640165500000|2021-12-22 09:31:40|5964|5964|5964|5964|5964|5964|5964|5964|0
1640165520000|2021-12-22 09:32:00|5963.29|5963.29|5963.29|5963.29|5963.29|5963.29|5963.29|5963.29|0
1640165540000|2021-12-22 09:32:20|5962.53|5962.53|5962.3|5962.3|5962.53|5962.53|5962.3|5962.3|0
1640165550000|2021-12-22 09:32:30|5960.16|5960.16|5960.16|5960.16|5960.16|5960.16|5960.16|5960.16|0
1640165600000|2021-12-22 09:33:20|5959.45|5959.45|5958.96|5958.96|5959.45|5959.45|5958.96|5958.96|0
1640165610000|2021-12-22 09:33:30|5957.54|5957.54|5957.54|5957.54|5957.54|5957.54|5956.82|5956.82|0
1640165620000|2021-12-22 09:33:40|5958.25|5958.25|5959.67|5959.67|5959.67|5959.67|5958.25|5958.25|0
1640165640000|2021-12-22 09:34:00|5960.38|5960.38|5960.38|5960.38|5960.38|5960.38|5960.38|5960.38|0
1640165700000|2021-12-22 09:35:00|5961.8|5961.8|5961.8|5961.8|5961.8|5961.8|5961.8|5961.8|0
1640165710000|2021-12-22 09:35:10|5961.56|5961.56|5961.56|5961.56|5961.56|5961.56|5961.56|5961.56|0
1640165720000|2021-12-22 09:35:20|5960.13|5960.13|5960.13|5960.13|5960.13|5960.13|5960.13|5960.13|0
1640165740000|2021-12-22 09:35:40|5959.87|5959.87|5959.87|5959.87|5959.87|5959.87|5959.87|5959.87|0
1640165750000|2021-12-22 09:35:50|5959.15|5959.15|5958.48|5958.48|5959.15|5959.15|5958.48|5958.48|0
1640165760000|2021-12-22 09:36:00|5957.99|5957.99|5958.24|5958.24|5958.24|5958.24|5957.99|5957.99|0
1640165770000|2021-12-22 09:36:10|5954.68|5954.68|5956.81|5956.81|5956.81|5956.81|5954.68|5954.68|0
1640165780000|2021-12-22 09:36:20|5957.08|5957.08|5957.08|5957.08|5957.08|5957.08|5957.08|5957.08|0
1640165790000|2021-12-22 09:36:30|5957.33|5957.33|5957.33|5957.33|5957.33|5957.33|5957.33|5957.33|0
1640165890000|2021-12-22 09:38:10|5956.99|5956.99|5956.99|5956.99|5956.99|5956.99|5956.99|5956.99|0
1640165960000|2021-12-22 09:39:20|5955.57|5955.57|5955.57|5955.57|5955.57|5955.57|5955.57|5955.57|0
1640166080000|2021-12-22 09:41:20|5956.99|5956.99|5956.88|5956.88|5956.99|5956.99|5956.88|5956.88|0
1640166100000|2021-12-22 09:41:40|5957.21|5957.21|5957.21|5957.21|5957.21|5957.21|5957.21|5957.21|0
1640166120000|2021-12-22 09:42:00|5958.42|5958.42|5958.91|5958.91|5958.91|5958.91|5958.42|5958.42|0
1640166180000|2021-12-22 09:43:00|5958.42|5958.42|5958.42|5958.42|5958.42|5958.42|5958.42|5958.42|0
1640166260000|2021-12-22 09:44:20|5958.69|5958.69|5958.69|5958.69|5958.69|5958.69|5958.69|5958.69|0
1640166280000|2021-12-22 09:44:40|5958.8|5958.8|5958.8|5958.8|5958.8|5958.8|5958.8|5958.8|0
1640166310000|2021-12-22 09:45:10|5958.09|5958.09|5958.09|5958.09|5958.09|5958.09|5958.09|5958.09|0
1640166320000|2021-12-22 09:45:20|5958.8|5958.8|5958.8|5958.8|5958.8|5958.8|5958.8|5958.8|0
1640166360000|2021-12-22 09:46:00|5959.51|5959.51|5959.51|5959.51|5959.51|5959.51|5959.51|5959.51|0
1640166400000|2021-12-22 09:46:40|5958.8|5958.8|5959.51|5959.51|5959.51|5959.51|5958.8|5958.8|0
1640166430000|2021-12-22 09:47:10|5959.27|5959.27|5959.27|5959.27|5959.27|5959.27|5959.27|5959.27|0
1640166440000|2021-12-22 09:47:20|5958.75|5958.75|5958.26|5958.26|5958.75|5958.75|5958.26|5958.26|0
1640166490000|2021-12-22 09:48:10|5958.51|5958.51|5959|5959|5959|5959|5958.51|5958.51|0
1640166500000|2021-12-22 09:48:20|5958.73|5958.73|5959|5959|5959|5959|5958.73|5958.73|0
1640166520000|2021-12-22 09:48:40|5960.42|5960.42|5960.42|5960.42|5960.42|5960.42|5960.42|5960.42|0
1640166550000|2021-12-22 09:49:10|5960.54|5960.54|5960.54|5960.54|5960.54|5960.54|5960.54|5960.54|0
1640166560000|2021-12-22 09:49:20|5960.77|5960.77|5960.77|5960.77|5960.77|5960.77|5960.77|5960.77|0
1640166600000|2021-12-22 09:50:00|5960.06|5960.06|5960.06|5960.06|5960.06|5960.06|5960.06|5960.06|0
1640166610000|2021-12-22 09:50:10|5959.35|5959.35|5959.35|5959.35|5959.35|5959.35|5959.35|5959.35|0
1640166620000|2021-12-22 09:50:20|5959.59|5959.59|5959.59|5959.59|5959.59|5959.59|5959.59|5959.59|0
1640166680000|2021-12-22 09:51:20|5960.3|5960.3|5959.59|5959.59|5960.3|5960.3|5959.59|5959.59|0
1640166720000|2021-12-22 09:52:00|5959.26|5959.26|5959.01|5959.01|5959.26|5959.26|5959.01|5959.01|0
1640166740000|2021-12-22 09:52:20|5958.3|5958.3|5958.3|5958.3|5958.3|5958.3|5958.3|5958.3|0
1640166770000|2021-12-22 09:52:50|5958.05|5958.05|5957.81|5957.81|5958.05|5958.05|5957.81|5957.81|0
1640166800000|2021-12-22 09:53:20|5957.09|5957.09|5956.38|5956.38|5957.09|5957.09|5956.38|5956.38|0
1640166810000|2021-12-22 09:53:30|5955.67|5955.67|5954.42|5954.42|5955.67|5955.67|5954.42|5954.42|0
1640166820000|2021-12-22 09:53:40|5953.71|5953.71|5953.24|5953.24|5953.71|5953.71|5953.24|5953.24|0
1640166840000|2021-12-22 09:54:00|5952.29|5952.29|5952.29|5952.29|5952.29|5952.29|5952.29|5952.29|0
1640166860000|2021-12-22 09:54:20|5952.02|5952.02|5952.02|5952.02|5952.02|5952.02|5952.02|5952.02|0
1640166940000|2021-12-22 09:55:40|5949.17|5949.17|5948.69|5948.69|5949.17|5949.17|5948.69|5948.69|0
1640166980000|2021-12-22 09:56:20|5948.96|5948.96|5948.96|5948.96|5948.96|5948.96|5948.96|5948.96|0
1640167020000|2021-12-22 09:57:00|5948.25|5948.25|5948.25|5948.25|5948.96|5948.96|5948.25|5948.25|0
1640167040000|2021-12-22 09:57:20|5950.39|5950.39|5950.39|5950.39|5950.39|5950.39|5950.39|5950.39|0
1640167120000|2021-12-22 09:58:40|5951.1|5951.1|5953.23|5953.23|5953.23|5953.23|5951.1|5951.1|0
1640167150000|2021-12-22 09:59:10|5952.52|5952.52|5952.4|5952.4|5952.52|5952.52|5952.4|5952.4|0
1640167180000|2021-12-22 09:59:40|5952.65|5952.65|5952.65|5952.65|5952.65|5952.65|5952.65|5952.65|0
1640167190000|2021-12-22 09:59:50|5952.92|5952.92|5952.92|5952.92|5952.92|5952.92|5952.92|5952.92|0
1640167210000|2021-12-22 10:00:10|5954.21|5954.21|5954.21|5954.21|5954.21|5954.21|5954.21|5954.21|0
1640167240000|2021-12-22 10:00:40|5954.92|5954.92|5954.92|5954.92|5954.92|5954.92|5954.92|5954.92|0
1640167270000|2021-12-22 10:01:10|5953.38|5953.38|5953.38|5953.38|5953.38|5953.38|5953.38|5953.38|0
1640167280000|2021-12-22 10:01:20|5952.67|5952.67|5951.96|5951.96|5952.67|5952.67|5951.96|5951.96|0
1640167290000|2021-12-22 10:01:30|5951.85|5951.85|5951.85|5951.85|5951.85|5951.85|5951.85|5951.85|0
1640167300000|2021-12-22 10:01:40|5951.13|5951.13|5951.13|5951.13|5951.13|5951.13|5951.13|5951.13|0
1640167320000|2021-12-22 10:02:00|5950.89|5950.89|5950.89|5950.89|5950.89|5950.89|5950.89|5950.89|0
1640167370000|2021-12-22 10:02:50|5950.77|5950.77|5950.77|5950.77|5950.77|5950.77|5950.77|5950.77|0
1640167380000|2021-12-22 10:03:00|5950.44|5950.44|5950.32|5950.32|5950.44|5950.44|5949.99|5949.99|0
1640167410000|2021-12-22 10:03:30|5950.07|5950.07|5950.07|5950.07|5950.07|5950.07|5950.07|5950.07|0
1640167420000|2021-12-22 10:03:40|5949.81|5949.81|5949.69|5949.69|5949.81|5949.81|5949.69|5949.69|0
1640167440000|2021-12-22 10:04:00|5949.44|5949.44|5949.44|5949.44|5949.44|5949.44|5949.44|5949.44|0
1640167460000|2021-12-22 10:04:20|5948.73|5948.73|5948.73|5948.73|5948.73|5948.73|5948.73|5948.73|0
1640167470000|2021-12-22 10:04:30|5949.44|5949.44|5949.44|5949.44|5949.44|5949.44|5949.44|5949.44|0
1640167480000|2021-12-22 10:04:40|5949.2|5949.2|5948.49|5948.49|5949.2|5949.2|5948.49|5948.49|0
1640167500000|2021-12-22 10:05:00|5948.37|5948.37|5948.37|5948.37|5948.37|5948.37|5948.37|5948.37|0
1640167520000|2021-12-22 10:05:20|5948.49|5948.49|5948.49|5948.49|5948.49|5948.49|5948.49|5948.49|0
1640167530000|2021-12-22 10:05:30|5948.6|5948.6|5948.6|5948.6|5948.6|5948.6|5948.6|5948.6|0
1640167570000|2021-12-22 10:06:10|5948.36|5948.36|5948.85|5948.85|5948.85|5948.85|5948.36|5948.36|0
1640167600000|2021-12-22 10:06:40|5949.08|5949.08|5949.91|5949.91|5949.91|5949.91|5949.08|5949.08|0
1640167620000|2021-12-22 10:07:00|5950.14|5950.14|5950.14|5950.14|5950.14|5950.14|5950.14|5950.14|0
1640167640000|2021-12-22 10:07:20|5949.43|5949.43|5949.43|5949.43|5949.43|5949.43|5949.43|5949.43|0
1640167660000|2021-12-22 10:07:40|5950.14|5950.14|5950.14|5950.14|5950.14|5950.14|5950.14|5950.14|0
1640167700000|2021-12-22 10:08:20|5950.85|5950.85|5950.85|5950.85|5950.85|5950.85|5950.85|5950.85|0
1640167730000|2021-12-22 10:08:50|5950.62|5950.62|5950.5|5950.5|5950.62|5950.62|5950.5|5950.5|0
1640167740000|2021-12-22 10:09:00|5951.21|5951.21|5951.58|5951.58|5951.58|5951.58|5951.21|5951.21|0
1640167800000|2021-12-22 10:10:00|5951.92|5951.92|5951.68|5951.68|5951.92|5951.92|5951.68|5951.68|0
1640167920000|2021-12-22 10:12:00|5950.96|5950.96|5950.01|5950.01|5950.96|5950.96|5950.01|5950.01|0
1640167970000|2021-12-22 10:12:50|5949.76|5949.76|5949.8|5949.8|5949.8|5949.8|5949.05|5949.05|0
1640168020000|2021-12-22 10:13:40|5947.67|5947.67|5947.67|5947.67|5947.67|5947.67|5947.67|5947.67|0
1640168040000|2021-12-22 10:14:00|5947.17|5947.17|5945.75|5945.75|5947.17|5947.17|5945.75|5945.75|0
1640168050000|2021-12-22 10:14:10|5945.04|5945.04|5943.8|5943.8|5945.04|5945.04|5943.8|5943.8|0
1640168060000|2021-12-22 10:14:20|5943.56|5943.56|5941.89|5941.89|5943.56|5943.56|5941.89|5941.89|0
1640168070000|2021-12-22 10:14:30|5941.77|5941.77|5941.65|5941.65|5941.77|5941.77|5941.65|5941.65|0
1640168090000|2021-12-22 10:14:50|5940.23|5940.23|5940.23|5940.23|5940.23|5940.23|5940.23|5940.23|0
1640168110000|2021-12-22 10:15:10|5940.94|5940.94|5940.94|5940.94|5940.94|5940.94|5940.94|5940.94|0
1640168160000|2021-12-22 10:16:00|5940.23|5940.23|5940.23|5940.23|5940.23|5940.23|5940.23|5940.23|0
1640168170000|2021-12-22 10:16:10|5940.94|5940.94|5940.94|5940.94|5940.94|5940.94|5940.94|5940.94|0
1640168180000|2021-12-22 10:16:20|5940.83|5940.83|5940.83|5940.83|5940.83|5940.83|5940.83|5940.83|0
1640168210000|2021-12-22 10:16:50|5941.54|5941.54|5942.25|5942.25|5942.25|5942.25|5941.54|5941.54|0
1640168230000|2021-12-22 10:17:10|5942.37|5942.37|5942.37|5942.37|5942.37|5942.37|5942.37|5942.37|0
1640168260000|2021-12-22 10:17:40|5942.1|5942.1|5943.08|5943.08|5943.08|5943.08|5942.1|5942.1|0
1640168270000|2021-12-22 10:17:50|5942.37|5942.37|5942.37|5942.37|5942.37|5942.37|5942.37|5942.37|0
1640168290000|2021-12-22 10:18:10|5942.48|5942.48|5942.48|5942.48|5942.48|5942.48|5942.48|5942.48|0
1640168350000|2021-12-22 10:19:10|5941.77|5941.77|5941.77|5941.77|5941.77|5941.77|5941.77|5941.77|0
1640168360000|2021-12-22 10:19:20|5941.06|5941.06|5941.06|5941.06|5941.06|5941.06|5941.06|5941.06|0
1640168370000|2021-12-22 10:19:30|5940.72|5940.72|5940.39|5940.39|5940.72|5940.72|5940.39|5940.39|0
1640168380000|2021-12-22 10:19:40|5938.96|5938.96|5938.96|5938.96|5938.96|5938.96|5938.96|5938.96|0
1640168390000|2021-12-22 10:19:50|5937.89|5937.89|5935.95|5935.95|5937.89|5937.89|5935.24|5935.24|0
1640168470000|2021-12-22 10:21:10|5935.24|5935.24|5932.34|5932.34|5935.24|5935.24|5932.34|5932.34|0
1640168520000|2021-12-22 10:22:00|5930.92|5930.92|5930.92|5930.92|5930.92|5930.92|5930.92|5930.92|0
1640168540000|2021-12-22 10:22:20|5930.85|5930.85|5930.85|5930.85|5930.85|5930.85|5930.85|5930.85|0
1640168550000|2021-12-22 10:22:30|5930.61|5930.61|5930.61|5930.61|5930.61|5930.61|5930.61|5930.61|0
1640168560000|2021-12-22 10:22:40|5932.74|5932.74|5932.74|5932.74|5932.74|5932.74|5932.74|5932.74|0
1640168660000|2021-12-22 10:24:20|5934.17|5934.17|5934.17|5934.17|5934.17|5934.17|5934.17|5934.17|0
1640168670000|2021-12-22 10:24:30|5933.45|5933.45|5933.45|5933.45|5933.45|5933.45|5933.45|5933.45|0
1640168700000|2021-12-22 10:25:00|5934.17|5934.17|5934.17|5934.17|5934.17|5934.17|5934.17|5934.17|0
1640168710000|2021-12-22 10:25:10|5933.93|5933.93|5933.93|5933.93|5933.93|5933.93|5933.93|5933.93|0
1640168740000|2021-12-22 10:25:40|5934.65|5934.65|5934.65|5934.65|5934.65|5934.65|5934.65|5934.65|0
1640168790000|2021-12-22 10:26:30|5935.14|5935.14|5935.14|5935.14|5935.14|5935.14|5935.14|5935.14|0
1640168850000|2021-12-22 10:27:30|5935.41|5935.41|5935.41|5935.41|5935.41|5935.41|5935.41|5935.41|0
1640168870000|2021-12-22 10:27:50|5935.65|5935.65|5935.77|5935.77|5935.77|5935.77|5935.65|5935.65|0
1640168890000|2021-12-22 10:28:10|5936.48|5936.48|5936.48|5936.48|5936.48|5936.48|5936.48|5936.48|0
1640168910000|2021-12-22 10:28:30|5935.77|5935.77|5935.06|5935.06|5935.77|5935.77|5934.35|5934.35|0
1640168970000|2021-12-22 10:29:30|5934.81|5934.81|5934.81|5934.81|5934.81|5934.81|5934.81|5934.81|0
1640168990000|2021-12-22 10:29:50|5935.52|5935.52|5936.73|5936.73|5936.73|5936.73|5935.52|5935.52|0
1640169050000|2021-12-22 10:30:50|5936.84|5936.84|5936.84|5936.84|5936.84|5936.84|5936.84|5936.84|0
1640169070000|2021-12-22 10:31:10|5936.13|5936.13|5936.84|5936.84|5936.84|5936.84|5936.13|5936.13|0
1640169090000|2021-12-22 10:31:30|5937.34|5937.34|5938.05|5938.05|5938.05|5938.05|5937.34|5937.34|0
1640169100000|2021-12-22 10:31:40|5938.76|5938.76|5938.76|5938.76|5938.76|5938.76|5938.76|5938.76|0
1640169120000|2021-12-22 10:32:00|5938.87|5938.87|5938.87|5938.87|5938.87|5938.87|5938.87|5938.87|0
1640169130000|2021-12-22 10:32:10|5939.59|5939.59|5939.59|5939.59|5939.59|5939.59|5939.59|5939.59|0
1640169140000|2021-12-22 10:32:20|5939.83|5939.83|5940.32|5940.32|5940.32|5940.32|5939.83|5939.83|0
1640169150000|2021-12-22 10:32:30|5940.09|5940.09|5940.09|5940.09|5940.09|5940.09|5940.09|5940.09|0
1640169190000|2021-12-22 10:33:10|5940.21|5940.21|5940.21|5940.21|5940.21|5940.21|5940.21|5940.21|0
1640169220000|2021-12-22 10:33:40|5941.63|5941.63|5941.63|5941.63|5941.63|5941.63|5941.63|5941.63|0
1640169230000|2021-12-22 10:33:50|5940.92|5940.92|5940.92|5940.92|5940.92|5940.92|5940.92|5940.92|0
1640169240000|2021-12-22 10:34:00|5940.67|5940.67|5940.67|5940.67|5940.67|5940.67|5940.67|5940.67|0
1640169400000|2021-12-22 10:36:40|5939.96|5939.96|5939.96|5939.96|5940.67|5940.67|5939.96|5939.96|0
1640169430000|2021-12-22 10:37:10|5939.25|5939.25|5938.58|5938.58|5939.25|5939.25|5938.58|5938.58|0
1640169440000|2021-12-22 10:37:20|5938.33|5938.33|5938.33|5938.33|5938.33|5938.33|5938|5938|0
1640169450000|2021-12-22 10:37:30|5938|5938|5938|5938|5938|5938|5938|5938|0
1640169470000|2021-12-22 10:37:50|5938.33|5938.33|5939.05|5939.05|5939.05|5939.05|5938.33|5938.33|0
1640169490000|2021-12-22 10:38:10|5939.76|5939.76|5942.23|5942.23|5942.23|5942.23|5939.76|5939.76|0
1640169500000|2021-12-22 10:38:20|5942.47|5942.47|5943.9|5943.9|5943.9|5943.9|5942.47|5942.47|0
1640169560000|2021-12-22 10:39:20|5943.18|5943.18|5943.18|5943.18|5943.18|5943.18|5943.18|5943.18|0
1640169600000|2021-12-22 10:40:00|5941.76|5941.76|5941.76|5941.76|5941.76|5941.76|5941.76|5941.76|0
1640169650000|2021-12-22 10:40:50|5941.05|5941.05|5941.05|5941.05|5941.05|5941.05|5941.05|5941.05|0
1640169720000|2021-12-22 10:42:00|5941.97|5941.97|5943.39|5943.39|5943.39|5943.39|5941.97|5941.97|0
1640169730000|2021-12-22 10:42:10|5943.73|5943.73|5948.11|5948.11|5948.82|5948.82|5943.73|5943.73|0
1640169740000|2021-12-22 10:42:20|5949.53|5949.53|5949.53|5949.53|5949.53|5949.53|5949.53|5949.53|0
1640169780000|2021-12-22 10:43:00|5948.11|5948.11|5948.11|5948.11|5948.11|5948.11|5948.11|5948.11|0
1640169840000|2021-12-22 10:44:00|5947.4|5947.4|5946.2|5946.2|5948.11|5948.11|5946.2|5946.2|0
1640169860000|2021-12-22 10:44:20|5946.91|5946.91|5946.91|5946.91|5946.91|5946.91|5946.91|5946.91|0
1640169880000|2021-12-22 10:44:40|5948.33|5948.33|5948.33|5948.33|5948.33|5948.33|5948.33|5948.33|0
1640169900000|2021-12-22 10:45:00|5947.62|5947.62|5947.62|5947.62|5947.62|5947.62|5947.62|5947.62|0
1640169910000|2021-12-22 10:45:10|5948.33|5948.33|5946.91|5946.91|5948.33|5948.33|5946.91|5946.91|0
1640169990000|2021-12-22 10:46:30|5946.41|5946.41|5946.41|5946.41|5946.41|5946.41|5946.41|5946.41|0
1640170050000|2021-12-22 10:47:30|5946.66|5946.66|5946.91|5946.91|5946.91|5946.91|5946.66|5946.66|0
1640170070000|2021-12-22 10:47:50|5947.15|5947.15|5947.15|5947.15|5947.15|5947.15|5947.15|5947.15|0
1640170150000|2021-12-22 10:49:10|5947.82|5947.82|5947.82|5947.82|5947.82|5947.82|5947.82|5947.82|0
1640170200000|2021-12-22 10:50:00|5948.07|5948.07|5948.07|5948.07|5948.07|5948.07|5948.07|5948.07|0
1640170250000|2021-12-22 10:50:50|5949.49|5949.49|5949.49|5949.49|5949.49|5949.49|5949.49|5949.49|0
1640170260000|2021-12-22 10:51:00|5948.78|5948.78|5948.78|5948.78|5948.78|5948.78|5948.78|5948.78|0
1640170270000|2021-12-22 10:51:10|5947.36|5947.36|5948.07|5948.07|5948.07|5948.07|5947.36|5947.36|0
1640170280000|2021-12-22 10:51:20|5947.36|5947.36|5947.36|5947.36|5947.36|5947.36|5947.36|5947.36|0
1640170310000|2021-12-22 10:51:50|5948.07|5948.07|5947.72|5947.72|5948.07|5948.07|5947.72|5947.72|0
1640170330000|2021-12-22 10:52:10|5947.99|5947.99|5947.99|5947.99|5947.99|5947.99|5947.99|5947.99|0
1640170350000|2021-12-22 10:52:30|5948.24|5948.24|5948.24|5948.24|5948.24|5948.24|5948.24|5948.24|0
1640170360000|2021-12-22 10:52:40|5947.53|5947.53|5947.53|5947.53|5947.53|5947.53|5947.53|5947.53|0
1640170370000|2021-12-22 10:52:50|5947.41|5947.41|5947.3|5947.3|5947.41|5947.41|5947.3|5947.3|0
1640170490000|2021-12-22 10:54:50|5946.59|5946.59|5946.59|5946.59|5946.59|5946.59|5946.59|5946.59|0
1640170500000|2021-12-22 10:55:00|5945.87|5945.87|5946.59|5946.59|5946.59|5946.59|5945.87|5945.87|0
1640170550000|2021-12-22 10:55:50|5947.3|5947.3|5947.3|5947.3|5947.3|5947.3|5947.3|5947.3|0
1640170620000|2021-12-22 10:57:00|5948.01|5948.01|5948.01|5948.01|5948.01|5948.01|5948.01|5948.01|0
1640170740000|2021-12-22 10:59:00|5948.72|5948.72|5948.72|5948.72|5948.72|5948.72|5948.72|5948.72|0
1640170770000|2021-12-22 10:59:30|5948.01|5948.01|5947.09|5947.09|5948.01|5948.01|5947.09|5947.09|0
1640170780000|2021-12-22 10:59:40|5947.21|5947.21|5947.21|5947.21|5947.21|5947.21|5947.21|5947.21|0
1640170800000|2021-12-22 11:00:00|5945.78|5945.78|5945.07|5945.07|5945.78|5945.78|5945.07|5945.07|0
1640170940000|2021-12-22 11:02:20|5946.49|5946.49|5946.49|5946.49|5946.49|5946.49|5946.49|5946.49|0
1640170970000|2021-12-22 11:02:50|5946.83|5946.83|5947.1|5947.1|5947.1|5947.1|5946.83|5946.83|0
1640170990000|2021-12-22 11:03:10|5946.76|5946.76|5946.76|5946.76|5946.76|5946.76|5946.76|5946.76|0
1640171000000|2021-12-22 11:03:20|5947.48|5947.48|5947.48|5947.48|5947.48|5947.48|5947.48|5947.48|0
1640171010000|2021-12-22 11:03:30|5948.19|5948.19|5949.86|5949.86|5949.86|5949.86|5948.19|5948.19|0
1640171020000|2021-12-22 11:03:40|5951.53|5951.53|5953.28|5953.28|5954|5954|5951.53|5951.53|0
1640171030000|2021-12-22 11:03:50|5954|5954|5954.24|5954.24|5954.95|5954.95|5954|5954|0
1640171040000|2021-12-22 11:04:00|5953.53|5953.53|5953.53|5953.53|5953.53|5953.53|5953.53|5953.53|0
1640171070000|2021-12-22 11:04:30|5954.24|5954.24|5954.24|5954.24|5954.24|5954.24|5954.24|5954.24|0
1640171080000|2021-12-22 11:04:40|5953.53|5953.53|5953.53|5953.53|5953.53|5953.53|5953.53|5953.53|0
1640171100000|2021-12-22 11:05:00|5952.82|5952.82|5952.82|5952.82|5952.82|5952.82|5952.82|5952.82|0
1640171160000|2021-12-22 11:06:00|5953.49|5953.49|5953.74|5953.74|5953.74|5953.74|5953.49|5953.49|0
1640171220000|2021-12-22 11:07:00|5954.45|5954.45|5954.45|5954.45|5954.45|5954.45|5954.45|5954.45|0
1640171350000|2021-12-22 11:09:10|5954.68|5954.68|5954.68|5954.68|5954.68|5954.68|5954.68|5954.68|0
1640171380000|2021-12-22 11:09:40|5953.97|5953.97|5952.54|5952.54|5953.97|5953.97|5952.54|5952.54|0
1640171400000|2021-12-22 11:10:00|5952.05|5952.05|5952.05|5952.05|5952.05|5952.05|5952.05|5952.05|0
1640171450000|2021-12-22 11:10:50|5951.34|5951.34|5951.34|5951.34|5951.34|5951.34|5951.34|5951.34|0
1640171480000|2021-12-22 11:11:20|5951.59|5951.59|5951.59|5951.59|5951.59|5951.59|5951.59|5951.59|0
1640171510000|2021-12-22 11:11:50|5952.3|5952.3|5952.3|5952.3|5952.3|5952.3|5952.3|5952.3|0
1640171540000|2021-12-22 11:12:20|5952.54|5952.54|5952.54|5952.54|5952.54|5952.54|5952.54|5952.54|0
1640171600000|2021-12-22 11:13:20|5952.21|5952.21|5951.5|5951.5|5952.21|5952.21|5951.5|5951.5|0
1640171610000|2021-12-22 11:13:30|5950.79|5950.79|5950.07|5950.07|5950.79|5950.79|5950.07|5950.07|0
1640171630000|2021-12-22 11:13:50|5948.65|5948.65|5948.77|5948.77|5948.77|5948.77|5948.65|5948.65|0
1640171660000|2021-12-22 11:14:20|5949.48|5949.48|5949.48|5949.48|5949.48|5949.48|5949.48|5949.48|0
1640171690000|2021-12-22 11:14:50|5950.19|5950.19|5950.19|5950.19|5950.19|5950.19|5950.19|5950.19|0
1640171700000|2021-12-22 11:15:00|5950.53|5950.53|5950.53|5950.53|5950.53|5950.53|5950.53|5950.53|0
1640171790000|2021-12-22 11:16:30|5951.24|5951.24|5951.95|5951.95|5951.95|5951.95|5951.24|5951.24|0
1640171800000|2021-12-22 11:16:40|5952.62|5952.62|5954.29|5954.29|5954.29|5954.29|5952.62|5952.62|0
1640171810000|2021-12-22 11:16:50|5953.95|5953.95|5953.24|5953.24|5953.95|5953.95|5953.24|5953.24|0
1640171880000|2021-12-22 11:18:00|5953.13|5953.13|5953.13|5953.13|5953.13|5953.13|5953.13|5953.13|0
1640171940000|2021-12-22 11:19:00|5953.01|5953.01|5953.01|5953.01|5953.01|5953.01|5953.01|5953.01|0
1640171970000|2021-12-22 11:19:30|5953.13|5953.13|5953.13|5953.13|5953.13|5953.13|5953.13|5953.13|0
1640171980000|2021-12-22 11:19:40|5953.84|5953.84|5953.84|5953.84|5953.84|5953.84|5953.84|5953.84|0
1640172100000|2021-12-22 11:21:40|5954.17|5954.17|5954.17|5954.17|5954.17|5954.17|5954.17|5954.17|0
1640172190000|2021-12-22 11:23:10|5954.67|5954.67|5954.67|5954.67|5954.67|5954.67|5954.67|5954.67|0
1640172230000|2021-12-22 11:23:50|5955.38|5955.38|5955.38|5955.38|5955.38|5955.38|5955.38|5955.38|0
1640172240000|2021-12-22 11:24:00|5955.65|5955.65|5955.76|5955.76|5955.76|5955.76|5955.65|5955.65|0
1640172410000|2021-12-22 11:26:50|5956.47|5956.47|5956.47|5956.47|5956.47|5956.47|5956.47|5956.47|0
1640172420000|2021-12-22 11:27:00|5957.19|5957.19|5957.19|5957.19|5957.19|5957.19|5957.19|5957.19|0
1640172490000|2021-12-22 11:28:10|5957.9|5957.9|5962.59|5962.59|5962.59|5962.59|5957.9|5957.9|0
1640172520000|2021-12-22 11:28:40|5962.25|5962.25|5962.25|5962.25|5962.25|5962.25|5962.25|5962.25|0
1640172550000|2021-12-22 11:29:10|5962.59|5962.59|5962.59|5962.59|5962.59|5962.59|5962.59|5962.59|0
1640172560000|2021-12-22 11:29:20|5961.88|5961.88|5961.88|5961.88|5961.88|5961.88|5961.88|5961.88|0
1640172570000|2021-12-22 11:29:30|5962.15|5962.15|5962.15|5962.15|5962.15|5962.15|5962.15|5962.15|0
1640172580000|2021-12-22 11:29:40|5962.39|5962.39|5962.89|5962.89|5962.89|5962.89|5962.39|5962.39|0
1640172670000|2021-12-22 11:31:10|5962.15|5962.15|5961.44|5961.44|5962.15|5962.15|5961.44|5961.44|0
1640172690000|2021-12-22 11:31:30|5962.15|5962.15|5962.15|5962.15|5962.15|5962.15|5962.15|5962.15|0
1640172720000|2021-12-22 11:32:00|5962.42|5962.42|5962.42|5962.42|5962.42|5962.42|5962.42|5962.42|0
1640172740000|2021-12-22 11:32:20|5962.53|5962.53|5962.53|5962.53|5962.53|5962.53|5962.53|5962.53|0
1640172780000|2021-12-22 11:33:00|5962.8|5962.8|5962.8|5962.8|5962.8|5962.8|5962.8|5962.8|0
1640172810000|2021-12-22 11:33:30|5962.47|5962.47|5962.47|5962.47|5962.47|5962.47|5962.47|5962.47|0
1640172830000|2021-12-22 11:33:50|5962.8|5962.8|5962.8|5962.8|5962.8|5962.8|5962.8|5962.8|0
1640172840000|2021-12-22 11:34:00|5963.54|5963.54|5963.54|5963.54|5963.54|5963.54|5963.54|5963.54|0
1640172910000|2021-12-22 11:35:10|5963.27|5963.27|5963.27|5963.27|5963.27|5963.27|5963.27|5963.27|0
1640172970000|2021-12-22 11:36:10|5963.39|5963.39|5963.39|5963.39|5963.39|5963.39|5963.39|5963.39|0
1640172980000|2021-12-22 11:36:20|5961.96|5961.96|5961.96|5961.96|5961.96|5961.96|5961.96|5961.96|0
1640173040000|2021-12-22 11:37:20|5962.21|5962.21|5962.46|5962.46|5962.46|5962.46|5962.21|5962.21|0
1640173060000|2021-12-22 11:37:40|5962.73|5962.73|5962.73|5962.73|5962.73|5962.73|5962.73|5962.73|0
1640173070000|2021-12-22 11:37:50|5962.97|5962.97|5962.26|5962.26|5962.97|5962.97|5962.26|5962.26|0
1640173090000|2021-12-22 11:38:10|5964.4|5964.4|5964.64|5964.64|5964.64|5964.64|5964.4|5964.4|0
1640173100000|2021-12-22 11:38:20|5964.91|5964.91|5964.91|5964.91|5964.91|5964.91|5964.91|5964.91|0
1640173120000|2021-12-22 11:38:40|5965.62|5965.62|5965.87|5965.87|5965.87|5965.87|5965.62|5965.62|0
1640173130000|2021-12-22 11:38:50|5965.16|5965.16|5966.11|5966.11|5966.11|5966.11|5965.16|5965.16|0
1640173140000|2021-12-22 11:39:00|5966.23|5966.23|5966.94|5966.94|5966.94|5966.94|5966.23|5966.23|0
1640173160000|2021-12-22 11:39:20|5967.65|5967.65|5968.36|5968.36|5968.36|5968.36|5967.65|5967.65|0
1640173170000|2021-12-22 11:39:30|5970.12|5970.12|5970.12|5970.12|5970.12|5970.12|5970.12|5970.12|0
1640173180000|2021-12-22 11:39:40|5970.47|5970.47|5970.47|5970.47|5970.47|5970.47|5970.47|5970.47|0
1640173230000|2021-12-22 11:40:30|5970.72|5970.72|5970.72|5970.72|5970.72|5970.72|5970.72|5970.72|0
1640173300000|2021-12-22 11:41:40|5970.96|5970.96|5971.81|5971.81|5971.81|5971.81|5970.96|5970.96|0
1640173310000|2021-12-22 11:41:50|5972.53|5972.53|5972.53|5972.53|5972.53|5972.53|5972.53|5972.53|0
1640173330000|2021-12-22 11:42:10|5973.24|5973.24|5973.24|5973.24|5973.24|5973.24|5973.24|5973.24|0
1640173360000|2021-12-22 11:42:40|5973.95|5973.95|5973.95|5973.95|5973.95|5973.95|5973.95|5973.95|0
1640173370000|2021-12-22 11:42:50|5973.24|5973.24|5973.24|5973.24|5973.24|5973.24|5973.24|5973.24|0
1640173400000|2021-12-22 11:43:20|5973.35|5973.35|5973.35|5973.35|5973.35|5973.35|5973.35|5973.35|0
1640173410000|2021-12-22 11:43:30|5973.24|5973.24|5972.45|5972.45|5973.24|5973.24|5972.18|5972.18|0
1640173420000|2021-12-22 11:43:40|5971.74|5971.74|5968.9|5968.9|5971.74|5971.74|5968.9|5968.9|0
1640173440000|2021-12-22 11:44:00|5968.65|5968.65|5968.65|5968.65|5968.65|5968.65|5968.4|5968.4|0
1640173450000|2021-12-22 11:44:10|5967.94|5967.94|5966.96|5966.96|5967.94|5967.94|5966.96|5966.96|0
1640173460000|2021-12-22 11:44:20|5966.84|5966.84|5966.73|5966.73|5966.84|5966.84|5966.73|5966.73|0
1640173480000|2021-12-22 11:44:40|5968.15|5968.15|5968.15|5968.15|5968.15|5968.15|5968.15|5968.15|0
1640173520000|2021-12-22 11:45:20|5967.44|5967.44|5967.44|5967.44|5967.44|5967.44|5967.44|5967.44|0
1640173570000|2021-12-22 11:46:10|5966.01|5966.01|5966.01|5966.01|5966.01|5966.01|5966.01|5966.01|0
1640173610000|2021-12-22 11:46:50|5965.3|5965.3|5965.3|5965.3|5965.3|5965.3|5965.3|5965.3|0
1640173660000|2021-12-22 11:47:40|5965.55|5965.55|5965.55|5965.55|5965.55|5965.55|5965.55|5965.55|0
1640173670000|2021-12-22 11:47:50|5966.97|5966.97|5966.97|5966.97|5966.97|5966.97|5966.97|5966.97|0
1640173680000|2021-12-22 11:48:00|5966.64|5966.64|5966.19|5966.19|5966.91|5966.91|5966.19|5966.19|0
1640173760000|2021-12-22 11:49:20|5966.08|5966.08|5966.08|5966.08|5966.08|5966.08|5966.08|5966.08|0
1640173860000|2021-12-22 11:51:00|5965.74|5965.74|5965.74|5965.74|5965.74|5965.74|5965.74|5965.74|0
1640173890000|2021-12-22 11:51:30|5963.61|5963.61|5963.61|5963.61|5963.61|5963.61|5963.61|5963.61|0
1640174020000|2021-12-22 11:53:40|5963.85|5963.85|5963.61|5963.61|5963.85|5963.85|5963.61|5963.61|0
1640174050000|2021-12-22 11:54:10|5962.9|5962.9|5962.19|5962.19|5962.9|5962.9|5962.19|5962.19|0
1640174100000|2021-12-22 11:55:00|5961.94|5961.94|5961.94|5961.94|5961.94|5961.94|5961.94|5961.94|0
1640174120000|2021-12-22 11:55:20|5962.65|5962.65|5962.65|5962.65|5962.65|5962.65|5962.65|5962.65|0
1640174130000|2021-12-22 11:55:30|5962.54|5962.54|5962.54|5962.54|5962.54|5962.54|5962.54|5962.54|0
1640174220000|2021-12-22 11:57:00|5963.25|5963.25|5963.25|5963.25|5963.25|5963.25|5963.25|5963.25|0
1640174300000|2021-12-22 11:58:20|5963.49|5963.49|5963.49|5963.49|5963.49|5963.49|5963.49|5963.49|0
1640174310000|2021-12-22 11:58:30|5964.2|5964.2|5964.2|5964.2|5964.2|5964.2|5964.2|5964.2|0
1640174340000|2021-12-22 11:59:00|5964.32|5964.32|5965.03|5965.03|5965.03|5965.03|5964.32|5964.32|0
1640174350000|2021-12-22 11:59:10|5964.8|5964.8|5964.8|5964.8|5964.8|5964.8|5964.8|5964.8|0
1640174360000|2021-12-22 11:59:20|5965.51|5965.51|5965.51|5965.51|5965.51|5965.51|5965.51|5965.51|0
1640174390000|2021-12-22 11:59:50|5964.8|5964.8|5964.8|5964.8|5964.8|5964.8|5964.8|5964.8|0
1640174400000|2021-12-22 12:00:00|5964.68|5964.68|5964.68|5964.68|5964.68|5964.68|5964.68|5964.68|0
1640174410000|2021-12-22 12:00:10|5963.97|5963.97|5963.97|5963.97|5963.97|5963.97|5963.97|5963.97|0
1640174420000|2021-12-22 12:00:20|5964.68|5964.68|5964.68|5964.68|5964.68|5964.68|5964.68|5964.68|0
1640174430000|2021-12-22 12:00:30|5965.39|5965.39|5965.39|5965.39|5965.39|5965.39|5965.39|5965.39|0
1640174440000|2021-12-22 12:00:40|5963.97|5963.97|5963.97|5963.97|5963.97|5963.97|5963.97|5963.97|0
1640174460000|2021-12-22 12:01:00|5964.22|5964.22|5964.46|5964.46|5964.46|5964.46|5964.22|5964.22|0
1640174480000|2021-12-22 12:01:20|5965.44|5965.44|5965.78|5965.78|5965.78|5965.78|5965.44|5965.44|0
1640174490000|2021-12-22 12:01:30|5966.27|5966.27|5966.27|5966.27|5966.27|5966.27|5966.27|5966.27|0
1640174500000|2021-12-22 12:01:40|5966.98|5966.98|5966.98|5966.98|5966.98|5966.98|5966.98|5966.98|0
1640174510000|2021-12-22 12:01:50|5966.27|5966.27|5966.27|5966.27|5966.27|5966.27|5966.27|5966.27|0
1640174520000|2021-12-22 12:02:00|5967.7|5967.7|5967.7|5967.7|5967.7|5967.7|5967.7|5967.7|0
1640174530000|2021-12-22 12:02:10|5967.94|5967.94|5967.94|5967.94|5967.94|5967.94|5967.94|5967.94|0
1640174590000|2021-12-22 12:03:10|5967.83|5967.83|5967.71|5967.71|5967.83|5967.83|5967.71|5967.71|0
1640174620000|2021-12-22 12:03:40|5968.42|5968.42|5968.42|5968.42|5968.42|5968.42|5968.42|5968.42|0
1640174630000|2021-12-22 12:03:50|5968.18|5968.18|5968.18|5968.18|5968.18|5968.18|5968.18|5968.18|0
1640174650000|2021-12-22 12:04:10|5967.93|5967.93|5967.93|5967.93|5967.93|5967.93|5967.93|5967.93|0
1640174780000|2021-12-22 12:06:20|5967.22|5967.22|5967.22|5967.22|5967.22|5967.22|5967.22|5967.22|0
1640174860000|2021-12-22 12:07:40|5966.72|5966.72|5966.48|5966.48|5966.72|5966.72|5966.48|5966.48|0
1640174870000|2021-12-22 12:07:50|5965.77|5965.77|5965.77|5965.77|5965.77|5965.77|5965.77|5965.77|0
1640174900000|2021-12-22 12:08:20|5966.01|5966.01|5966.01|5966.01|5966.01|5966.01|5966.01|5966.01|0
1640174960000|2021-12-22 12:09:20|5966.35|5966.35|5967.06|5967.06|5967.06|5967.06|5966.35|5966.35|0
1640175000000|2021-12-22 12:10:00|5966.35|5966.35|5966.35|5966.35|5966.35|5966.35|5966.35|5966.35|0
1640175090000|2021-12-22 12:11:30|5967.77|5967.77|5967.77|5967.77|5967.77|5967.77|5967.77|5967.77|0
1640175160000|2021-12-22 12:12:40|5968.23|5968.23|5968.23|5968.23|5968.23|5968.23|5968.23|5968.23|0
1640175190000|2021-12-22 12:13:10|5967.74|5967.74|5967.74|5967.74|5967.74|5967.74|5967.74|5967.74|0
1640175200000|2021-12-22 12:13:20|5968.23|5968.23|5968.23|5968.23|5968.23|5968.23|5968.23|5968.23|0
1640175220000|2021-12-22 12:13:40|5968.48|5968.48|5968.48|5968.48|5968.48|5968.48|5968.48|5968.48|0
1640175340000|2021-12-22 12:15:40|5969.19|5969.19|5970.86|5970.86|5970.86|5970.86|5969.19|5969.19|0
1640175350000|2021-12-22 12:15:50|5970.15|5970.15|5971.44|5971.44|5971.44|5971.44|5970.15|5970.15|0
1640175360000|2021-12-22 12:16:00|5972.15|5972.15|5973.48|5973.48|5973.92|5973.92|5971.44|5971.44|0
1640175370000|2021-12-22 12:16:10|5973.73|5973.73|5974.44|5974.44|5975.15|5975.15|5973.73|5973.73|0
1640175380000|2021-12-22 12:16:20|5975.15|5975.15|5975.15|5975.15|5975.15|5975.15|5975.15|5975.15|0
1640175390000|2021-12-22 12:16:30|5973.02|5973.02|5973.02|5973.02|5973.02|5973.02|5973.02|5973.02|0
1640175420000|2021-12-22 12:17:00|5973.13|5973.13|5973.13|5973.13|5973.13|5973.13|5973.13|5973.13|0
1640175430000|2021-12-22 12:17:10|5973.84|5973.84|5973.84|5973.84|5973.84|5973.84|5973.84|5973.84|0
1640175440000|2021-12-22 12:17:20|5974.09|5974.09|5974.09|5974.09|5974.09|5974.09|5974.09|5974.09|0
1640175480000|2021-12-22 12:18:00|5974.34|5974.34|5974.34|5974.34|5974.34|5974.34|5974.34|5974.34|0
1640175490000|2021-12-22 12:18:10|5974.09|5974.09|5975.05|5975.05|5975.05|5975.05|5974.09|5974.09|0
1640175560000|2021-12-22 12:19:20|5974.78|5974.78|5974.78|5974.78|5974.78|5974.78|5974.78|5974.78|0
1640175580000|2021-12-22 12:19:40|5974.29|5974.29|5975|5975|5975|5975|5974.29|5974.29|0
1640175600000|2021-12-22 12:20:00|5975.24|5975.24|5975.24|5975.24|5975.24|5975.24|5975.24|5975.24|0
1640175610000|2021-12-22 12:20:10|5975.96|5975.96|5977.38|5977.38|5977.38|5977.38|5975.96|5975.96|0
1640175640000|2021-12-22 12:20:40|5975.96|5975.96|5974.53|5974.53|5976.67|5976.67|5974.53|5974.53|0
1640175650000|2021-12-22 12:20:50|5975.96|5975.96|5975.96|5975.96|5975.96|5975.96|5975.96|5975.96|0
1640175750000|2021-12-22 12:22:30|5974.53|5974.53|5974.53|5974.53|5974.53|5974.53|5974.53|5974.53|0
1640175780000|2021-12-22 12:23:00|5974.76|5974.76|5974.76|5974.76|5974.76|5974.76|5974.76|5974.76|0
1640175790000|2021-12-22 12:23:10|5975.1|5975.1|5975.1|5975.1|5975.1|5975.1|5975.1|5975.1|0
1640175800000|2021-12-22 12:23:20|5975.44|5975.44|5975.93|5975.93|5975.93|5975.93|5975.44|5975.44|0
1640175810000|2021-12-22 12:23:30|5976.2|5976.2|5976.2|5976.2|5976.2|5976.2|5976.2|5976.2|0
1640175870000|2021-12-22 12:24:30|5976.91|5976.91|5976.91|5976.91|5976.91|5976.91|5976.91|5976.91|0
1640175980000|2021-12-22 12:26:20|5976.2|5976.2|5976.2|5976.2|5976.2|5976.2|5976.2|5976.2|0
1640175990000|2021-12-22 12:26:30|5977.62|5977.62|5977.62|5977.62|5977.62|5977.62|5977.62|5977.62|0
1640176040000|2021-12-22 12:27:20|5977.5|5977.5|5977.5|5977.5|5977.5|5977.5|5977.5|5977.5|0
1640176050000|2021-12-22 12:27:30|5976.08|5976.08|5976.08|5976.08|5976.08|5976.08|5976.08|5976.08|0
1640176080000|2021-12-22 12:28:00|5975.37|5975.37|5974.66|5974.66|5975.37|5975.37|5974.66|5974.66|0
1640176110000|2021-12-22 12:28:30|5974.89|5974.89|5975.01|5975.01|5975.01|5975.01|5974.89|5974.89|0
1640176120000|2021-12-22 12:28:40|5974.51|5974.51|5974.51|5974.51|5974.51|5974.51|5974.51|5974.51|0
1640176150000|2021-12-22 12:29:10|5972.38|5972.38|5971.57|5971.57|5972.38|5972.38|5971.57|5971.57|0
1640176170000|2021-12-22 12:29:30|5971.8|5971.8|5971.8|5971.8|5971.8|5971.8|5971.8|5971.8|0
1640176180000|2021-12-22 12:29:40|5972.29|5972.29|5971.83|5971.83|5972.29|5972.29|5971.83|5971.83|0
1640176190000|2021-12-22 12:29:50|5971.95|5971.95|5971.95|5971.95|5971.95|5971.95|5971.95|5971.95|0
1640176200000|2021-12-22 12:30:00|5971.61|5971.61|5971.61|5971.61|5971.61|5971.61|5971.61|5971.61|0
1640176210000|2021-12-22 12:30:10|5971.73|5971.73|5971.73|5971.73|5971.73|5971.73|5971.73|5971.73|0
1640176270000|2021-12-22 12:31:10|5970.3|5970.3|5970.3|5970.3|5970.3|5970.3|5970.3|5970.3|0
1640176300000|2021-12-22 12:31:40|5970.07|5970.07|5970.19|5970.19|5970.19|5970.19|5970.07|5970.07|0
1640176320000|2021-12-22 12:32:00|5969.45|5969.45|5969.45|5969.45|5969.45|5969.45|5969.45|5969.45|0
1640176440000|2021-12-22 12:34:00|5968.84|5968.84|5968.84|5968.84|5968.84|5968.84|5968.84|5968.84|0
1640176470000|2021-12-22 12:34:30|5969.56|5969.56|5968.84|5968.84|5969.56|5969.56|5968.84|5968.84|0
1640176500000|2021-12-22 12:35:00|5968.13|5968.13|5968.13|5968.13|5968.13|5968.13|5968.13|5968.13|0
1640176510000|2021-12-22 12:35:10|5967.9|5967.9|5968.61|5968.61|5968.61|5968.61|5967.9|5967.9|0
1640176560000|2021-12-22 12:36:00|5968.5|5968.5|5968.5|5968.5|5968.5|5968.5|5968.5|5968.5|0
1640176620000|2021-12-22 12:37:00|5968.38|5968.38|5968.38|5968.38|5968.38|5968.38|5968.38|5968.38|0
1640176680000|2021-12-22 12:38:00|5967.89|5967.89|5967.89|5967.89|5967.89|5967.89|5967.89|5967.89|0
1640176740000|2021-12-22 12:39:00|5967.18|5967.18|5967.18|5967.18|5967.18|5967.18|5967.18|5967.18|0
1640176780000|2021-12-22 12:39:40|5967.06|5967.06|5967.06|5967.06|5967.06|5967.06|5967.06|5967.06|0
1640176880000|2021-12-22 12:41:20|5966.57|5966.57|5966.57|5966.57|5966.57|5966.57|5966.57|5966.57|0
1640176900000|2021-12-22 12:41:40|5966.9|5966.9|5966.9|5966.9|5966.9|5966.9|5966.9|5966.9|0
1640176930000|2021-12-22 12:42:10|5966.23|5966.23|5966.23|5966.23|5966.23|5966.23|5966.23|5966.23|0
1640177060000|2021-12-22 12:44:20|5966.94|5966.94|5968.37|5968.37|5968.37|5968.37|5966.94|5966.94|0
1640177180000|2021-12-22 12:46:20|5966.94|5966.94|5966.94|5966.94|5966.94|5966.94|5966.94|5966.94|0
1640177190000|2021-12-22 12:46:30|5967.66|5967.66|5967.66|5967.66|5967.66|5967.66|5967.66|5967.66|0
1640177200000|2021-12-22 12:46:40|5968.15|5968.15|5968.15|5968.15|5968.15|5968.15|5968.15|5968.15|0
1640177370000|2021-12-22 12:49:30|5968.86|5968.86|5968.86|5968.86|5968.86|5968.86|5968.86|5968.86|0
1640177390000|2021-12-22 12:49:50|5969.57|5969.57|5970.28|5970.28|5970.28|5970.28|5969.57|5969.57|0
1640177410000|2021-12-22 12:50:10|5970.04|5970.04|5970.28|5970.28|5970.28|5970.28|5970.04|5970.04|0
1640177420000|2021-12-22 12:50:20|5971.71|5971.71|5974.55|5974.55|5974.55|5974.55|5971.71|5971.71|0
1640177430000|2021-12-22 12:50:30|5975.26|5975.26|5975.49|5975.49|5975.49|5975.49|5974.55|5974.55|0
1640177460000|2021-12-22 12:51:00|5975.83|5975.83|5975.83|5975.83|5975.83|5975.83|5975.83|5975.83|0
1640177470000|2021-12-22 12:51:10|5975.95|5975.95|5975.95|5975.95|5975.95|5975.95|5975.95|5975.95|0
1640177490000|2021-12-22 12:51:30|5974.52|5974.52|5974.52|5974.52|5974.52|5974.52|5973.81|5973.81|0
1640177500000|2021-12-22 12:51:40|5975.23|5975.23|5975.23|5975.23|5975.23|5975.23|5975.23|5975.23|0
1640177560000|2021-12-22 12:52:40|5975.47|5975.47|5975.47|5975.47|5975.47|5975.47|5975.47|5975.47|0
1640177570000|2021-12-22 12:52:50|5976.18|5976.18|5976.18|5976.18|5976.18|5976.18|5976.18|5976.18|0
1640177620000|2021-12-22 12:53:40|5975.47|5975.47|5975.47|5975.47|5975.47|5975.47|5975.47|5975.47|0
1640177660000|2021-12-22 12:54:20|5976.18|5976.18|5976.18|5976.18|5976.18|5976.18|5976.18|5976.18|0
1640177670000|2021-12-22 12:54:30|5975.47|5975.47|5976.18|5976.18|5976.18|5976.18|5975.47|5975.47|0
1640177680000|2021-12-22 12:54:40|5975.47|5975.47|5975.47|5975.47|5975.47|5975.47|5975.47|5975.47|0
1640177690000|2021-12-22 12:54:50|5976.18|5976.18|5974.04|5974.04|5976.18|5976.18|5974.04|5974.04|0
1640177760000|2021-12-22 12:56:00|5973.81|5973.81|5973.81|5973.81|5973.81|5973.81|5973.81|5973.81|0
1640177830000|2021-12-22 12:57:10|5971.68|5971.68|5970.97|5970.97|5971.68|5971.68|5970.97|5970.97|0
1640177940000|2021-12-22 12:59:00|5970.47|5970.47|5970.47|5970.47|5970.47|5970.47|5970.47|5970.47|0
1640178000000|2021-12-22 13:00:00|5970.24|5970.24|5970.24|5970.24|5970.24|5970.24|5970.24|5970.24|0
1640178040000|2021-12-22 13:00:40|5969.04|5969.04|5969.04|5969.04|5969.04|5969.04|5969.04|5969.04|0
1640178050000|2021-12-22 13:00:50|5969.28|5969.28|5969.28|5969.28|5969.28|5969.28|5969.28|5969.28|0
1640178060000|2021-12-22 13:01:00|5969.01|5969.01|5969.26|5969.26|5969.26|5969.26|5969.01|5969.01|0
1640178070000|2021-12-22 13:01:10|5968.55|5968.55|5969.26|5969.26|5969.26|5969.26|5968.55|5968.55|0
1640178130000|2021-12-22 13:02:10|5968.91|5968.91|5970.34|5970.34|5970.34|5970.34|5968.91|5968.91|0
1640178140000|2021-12-22 13:02:20|5970.45|5970.45|5970.45|5970.45|5970.45|5970.45|5970.45|5970.45|0
1640178160000|2021-12-22 13:02:40|5971.16|5971.16|5971.88|5971.88|5971.88|5971.88|5971.16|5971.16|0
1640178200000|2021-12-22 13:03:20|5971.54|5971.54|5971.54|5971.54|5971.54|5971.54|5971.54|5971.54|0
1640178220000|2021-12-22 13:03:40|5971.31|5971.31|5971.31|5971.31|5971.31|5971.31|5971.31|5971.31|0
1640178240000|2021-12-22 13:04:00|5968.46|5968.46|5968.46|5968.46|5968.46|5968.46|5968.46|5968.46|0
1640178250000|2021-12-22 13:04:10|5966.7|5966.7|5965.71|5965.71|5966.7|5966.7|5965.71|5965.71|0
1640178350000|2021-12-22 13:05:50|5965.38|5965.38|5965.38|5965.38|5965.38|5965.38|5965.38|5965.38|0
1640178360000|2021-12-22 13:06:00|5964.66|5964.66|5964.66|5964.66|5964.66|5964.66|5964.66|5964.66|0
1640178370000|2021-12-22 13:06:10|5965.38|5965.38|5965.38|5965.38|5965.38|5965.38|5965.38|5965.38|0
1640178410000|2021-12-22 13:06:50|5965.26|5965.26|5965.51|5965.51|5965.51|5965.51|5965.26|5965.26|0
1640178420000|2021-12-22 13:07:00|5965.84|5965.84|5965.84|5965.84|5965.84|5965.84|5965.84|5965.84|0
1640178430000|2021-12-22 13:07:10|5967.26|5967.26|5967.51|5967.51|5967.51|5967.51|5967.26|5967.26|0
1640178440000|2021-12-22 13:07:20|5967.02|5967.02|5967.26|5967.26|5967.26|5967.26|5967.02|5967.02|0
1640178460000|2021-12-22 13:07:40|5967.53|5967.53|5967.53|5967.53|5967.53|5967.53|5967.53|5967.53|0
1640178510000|2021-12-22 13:08:30|5966.11|5966.11|5966.11|5966.11|5966.11|5966.11|5966.11|5966.11|0
1640178570000|2021-12-22 13:09:30|5966.36|5966.36|5966.36|5966.36|5966.36|5966.36|5966.36|5966.36|0
1640178640000|2021-12-22 13:10:40|5966.11|5966.11|5966.11|5966.11|5966.11|5966.11|5966.11|5966.11|0
1640178660000|2021-12-22 13:11:00|5966.82|5966.82|5966.82|5966.82|5966.82|5966.82|5966.82|5966.82|0
1640178670000|2021-12-22 13:11:10|5967.07|5967.07|5966.02|5966.02|5967.07|5967.07|5966.02|5966.02|0
1640178750000|2021-12-22 13:12:30|5966.73|5966.73|5966.73|5966.73|5966.73|5966.73|5966.73|5966.73|0
1640178880000|2021-12-22 13:14:40|5966.98|5966.98|5966.98|5966.98|5966.98|5966.98|5966.98|5966.98|0
1640178910000|2021-12-22 13:15:10|5966.27|5966.27|5965.56|5965.56|5966.27|5966.27|5965.56|5965.56|0
1640178940000|2021-12-22 13:15:40|5965.89|5965.89|5965.56|5965.56|5965.89|5965.89|5965.56|5965.56|0
1640178960000|2021-12-22 13:16:00|5965.31|5965.31|5966.02|5966.02|5966.02|5966.02|5965.31|5965.31|0
1640178980000|2021-12-22 13:16:20|5966.27|5966.27|5966.27|5966.27|5966.27|5966.27|5966.27|5966.27|0
1640179000000|2021-12-22 13:16:40|5966.6|5966.6|5966.6|5966.6|5966.6|5966.6|5966.6|5966.6|0
1640179010000|2021-12-22 13:16:50|5966.72|5966.72|5966.72|5966.72|5966.72|5966.72|5966.72|5966.72|0
1640179050000|2021-12-22 13:17:30|5967.21|5967.21|5967.46|5967.46|5967.46|5967.46|5967.21|5967.21|0
1640179140000|2021-12-22 13:19:00|5967.7|5967.7|5967.7|5967.7|5967.7|5967.7|5967.7|5967.7|0
1640179160000|2021-12-22 13:19:20|5967.37|5967.37|5967.37|5967.37|5967.37|5967.37|5967.37|5967.37|0
1640179170000|2021-12-22 13:19:30|5967.12|5967.12|5967.12|5967.12|5967.12|5967.12|5967.12|5967.12|0
1640179230000|2021-12-22 13:20:30|5967.37|5967.37|5967.37|5967.37|5967.62|5967.62|5967.37|5967.37|0
1640179240000|2021-12-22 13:20:40|5968.08|5968.08|5968.79|5968.79|5968.79|5968.79|5968.08|5968.08|0
1640179250000|2021-12-22 13:20:50|5969.13|5969.13|5969.13|5969.13|5969.13|5969.13|5969.13|5969.13|0
1640179270000|2021-12-22 13:21:10|5969.37|5969.37|5969.37|5969.37|5969.37|5969.37|5969.37|5969.37|0
1640179290000|2021-12-22 13:21:30|5969.64|5969.64|5969.64|5969.64|5969.64|5969.64|5969.64|5969.64|0
1640179340000|2021-12-22 13:22:20|5969.4|5969.4|5969.4|5969.4|5969.4|5969.4|5969.4|5969.4|0
1640179350000|2021-12-22 13:22:30|5969.64|5969.64|5969.4|5969.4|5969.64|5969.64|5969.4|5969.4|0
1640179390000|2021-12-22 13:23:10|5968.69|5968.69|5968.93|5968.93|5968.93|5968.93|5968.69|5968.69|0
1640179430000|2021-12-22 13:23:50|5970.35|5970.35|5970.35|5970.35|5970.35|5970.35|5970.35|5970.35|0
1640179470000|2021-12-22 13:24:30|5968.93|5968.93|5968.93|5968.93|5968.93|5968.93|5968.93|5968.93|0
1640179490000|2021-12-22 13:24:50|5968.22|5968.22|5968.1|5968.1|5968.22|5968.22|5968.1|5968.1|0
1640179510000|2021-12-22 13:25:10|5968.82|5968.82|5971.69|5971.69|5971.69|5971.69|5968.82|5968.82|0
1640179520000|2021-12-22 13:25:20|5972.02|5972.02|5972.14|5972.14|5972.14|5972.14|5972.02|5972.02|0
1640179550000|2021-12-22 13:25:50|5973.56|5973.56|5974.27|5974.27|5974.27|5974.27|5973.56|5973.56|0
1640179560000|2021-12-22 13:26:00|5974.99|5974.99|5975.7|5975.7|5975.7|5975.7|5974.87|5974.87|0
1640179580000|2021-12-22 13:26:20|5974.99|5974.99|5975.7|5975.7|5975.7|5975.7|5974.99|5974.99|0
1640179590000|2021-12-22 13:26:30|5976.19|5976.19|5976.41|5976.41|5976.9|5976.9|5976.19|5976.19|0
1640179600000|2021-12-22 13:26:40|5975.7|5975.7|5975.7|5975.7|5975.7|5975.7|5975.7|5975.7|0
1640179610000|2021-12-22 13:26:50|5975.94|5975.94|5975.94|5975.94|5975.94|5975.94|5975.94|5975.94|0
1640179620000|2021-12-22 13:27:00|5975.23|5975.23|5976.66|5976.66|5976.66|5976.66|5975.23|5975.23|0
1640179630000|2021-12-22 13:27:10|5976.9|5976.9|5976.9|5976.9|5976.9|5976.9|5976.9|5976.9|0
1640179680000|2021-12-22 13:28:00|5976.66|5976.66|5976.9|5976.9|5976.9|5976.9|5976.66|5976.66|0
1640179700000|2021-12-22 13:28:20|5977.02|5977.02|5977.02|5977.02|5977.02|5977.02|5977.02|5977.02|0
1640179770000|2021-12-22 13:29:30|5977.73|5977.73|5977.73|5977.73|5977.73|5977.73|5977.73|5977.73|0
1640179800000|2021-12-22 13:30:00|5977.02|5977.02|5977.02|5977.02|5977.02|5977.02|5977.02|5977.02|0
1640179810000|2021-12-22 13:30:10|5977.73|5977.73|5977.02|5977.02|5977.73|5977.73|5977.02|5977.02|0
1640179830000|2021-12-22 13:30:30|5976.77|5976.77|5976.77|5976.77|5976.77|5976.77|5976.77|5976.77|0
1640179860000|2021-12-22 13:31:00|5977.48|5977.48|5977.6|5977.6|5977.6|5977.6|5977.48|5977.48|0
1640179880000|2021-12-22 13:31:20|5977.71|5977.71|5977.71|5977.71|5977.71|5977.71|5977.71|5977.71|0
1640179890000|2021-12-22 13:31:30|5977.96|5977.96|5977.96|5977.96|5977.96|5977.96|5977.96|5977.96|0
1640179950000|2021-12-22 13:32:30|5974.4|5974.4|5974.4|5974.4|5974.4|5974.4|5974.4|5974.4|0
1640179980000|2021-12-22 13:33:00|5976.54|5976.54|5976.54|5976.54|5976.54|5976.54|5976.54|5976.54|0
1640180020000|2021-12-22 13:33:40|5974.4|5974.4|5974.4|5974.4|5974.4|5974.4|5974.4|5974.4|0
1640180050000|2021-12-22 13:34:10|5975.11|5975.11|5975.11|5975.11|5975.11|5975.11|5975.11|5975.11|0
1640180130000|2021-12-22 13:35:30|5973.69|5973.69|5973.69|5973.69|5973.69|5973.69|5973.69|5973.69|0
1640180140000|2021-12-22 13:35:40|5973.2|5973.2|5973.2|5973.2|5973.2|5973.2|5973.2|5973.2|0
1640180150000|2021-12-22 13:35:50|5972.86|5972.86|5972.86|5972.86|5972.86|5972.86|5972.86|5972.86|0
1640180280000|2021-12-22 13:38:00|5972.52|5972.52|5972.52|5972.52|5972.52|5972.52|5972.52|5972.52|0
1640180300000|2021-12-22 13:38:20|5972.27|5972.27|5972.27|5972.27|5972.27|5972.27|5972.27|5972.27|0
1640180320000|2021-12-22 13:38:40|5971.56|5971.56|5970.85|5970.85|5971.56|5971.56|5970.85|5970.85|0
1640180340000|2021-12-22 13:39:00|5971.18|5971.18|5971.18|5971.18|5971.52|5971.52|5971.18|5971.18|0
1640180400000|2021-12-22 13:40:00|5971.89|5971.89|5973.32|5973.32|5973.32|5973.32|5971.89|5971.89|0
1640180510000|2021-12-22 13:41:50|5973.56|5973.56|5973.56|5973.56|5973.56|5973.56|5973.56|5973.56|0
1640180550000|2021-12-22 13:42:30|5973.81|5973.81|5974.64|5974.64|5974.64|5974.64|5973.81|5973.81|0
1640180560000|2021-12-22 13:42:40|5974.97|5974.97|5974.97|5974.97|5974.97|5974.97|5974.97|5974.97|0
1640180600000|2021-12-22 13:43:20|5975.22|5975.22|5975.22|5975.22|5975.22|5975.22|5975.22|5975.22|0
1640180650000|2021-12-22 13:44:10|5974.51|5974.51|5974.71|5974.71|5974.71|5974.71|5973.8|5973.8|0
1640180690000|2021-12-22 13:44:50|5974.96|5974.96|5974.96|5974.96|5974.96|5974.96|5974.96|5974.96|0
1640180700000|2021-12-22 13:45:00|5975.08|5975.08|5975.08|5975.08|5975.08|5975.08|5975.08|5975.08|0
1640180710000|2021-12-22 13:45:10|5974.37|5974.37|5974.37|5974.37|5974.37|5974.37|5974.37|5974.37|0
1640180720000|2021-12-22 13:45:20|5974.61|5974.61|5974.95|5974.95|5974.95|5974.95|5974.61|5974.61|0
1640180740000|2021-12-22 13:45:40|5975.06|5975.06|5975.06|5975.06|5975.06|5975.06|5975.06|5975.06|0
1640180880000|2021-12-22 13:48:00|5975.77|5975.77|5977.91|5977.91|5977.91|5977.91|5975.77|5975.77|0
1640180900000|2021-12-22 13:48:20|5978.62|5978.62|5978.62|5978.62|5978.62|5978.62|5978.62|5978.62|0
1640181060000|2021-12-22 13:51:00|5977.2|5977.2|5977.2|5977.2|5977.2|5977.2|5977.2|5977.2|0
1640181080000|2021-12-22 13:51:20|5976.49|5976.49|5976.6|5976.6|5976.6|5976.6|5976.49|5976.49|0
1640181090000|2021-12-22 13:51:30|5976.72|5976.72|5976.72|5976.72|5976.72|5976.72|5976.72|5976.72|0
1640181120000|2021-12-22 13:52:00|5977.43|5977.43|5977.43|5977.43|5977.43|5977.43|5977.43|5977.43|0
1640181130000|2021-12-22 13:52:10|5977.67|5977.67|5978.63|5978.63|5978.63|5978.63|5977.67|5977.67|0
1640181150000|2021-12-22 13:52:30|5978.88|5978.88|5978.88|5978.88|5978.88|5978.88|5978.88|5978.88|0
1640181160000|2021-12-22 13:52:40|5979.13|5979.13|5977.7|5977.7|5979.13|5979.13|5977.7|5977.7|0
1640181180000|2021-12-22 13:53:00|5978.22|5978.22|5978.22|5978.22|5978.46|5978.46|5978.22|5978.22|0
1640181200000|2021-12-22 13:53:20|5978.46|5978.46|5978.46|5978.46|5978.46|5978.46|5978.46|5978.46|0
1640181240000|2021-12-22 13:54:00|5980.6|5980.6|5981.31|5981.31|5981.31|5981.31|5980.6|5980.6|0
1640181260000|2021-12-22 13:54:20|5981.06|5981.06|5981.06|5981.06|5981.06|5981.06|5981.06|5981.06|0
1640181300000|2021-12-22 13:55:00|5981.78|5981.78|5981.78|5981.78|5981.78|5981.78|5981.78|5981.78|0
1640181330000|2021-12-22 13:55:30|5982.11|5982.11|5982.11|5982.11|5982.11|5982.11|5982.11|5982.11|0
1640181350000|2021-12-22 13:55:50|5980.82|5980.82|5980.57|5980.57|5980.82|5980.82|5980.57|5980.57|0
1640181370000|2021-12-22 13:56:10|5981.06|5981.06|5981.06|5981.06|5981.06|5981.06|5981.06|5981.06|0
1640181390000|2021-12-22 13:56:30|5980.35|5980.35|5980.6|5980.6|5980.6|5980.6|5980.35|5980.35|0
1640181400000|2021-12-22 13:56:40|5979.89|5979.89|5979.89|5979.89|5979.89|5979.89|5979.89|5979.89|0
1640181410000|2021-12-22 13:56:50|5980.13|5980.13|5980.85|5980.85|5980.85|5980.85|5980.13|5980.13|0
1640181420000|2021-12-22 13:57:00|5981.18|5981.18|5981.18|5981.18|5981.18|5981.18|5981.18|5981.18|0
1640181450000|2021-12-22 13:57:30|5983.31|5983.31|5981.89|5981.89|5983.31|5983.31|5981.89|5981.89|0
1640181460000|2021-12-22 13:57:40|5983.31|5983.31|5981.4|5981.4|5983.31|5983.31|5981.4|5981.4|0
1640181520000|2021-12-22 13:58:40|5981.06|5981.06|5981.06|5981.06|5981.06|5981.06|5981.06|5981.06|0
1640181530000|2021-12-22 13:58:50|5980.57|5980.57|5980.57|5980.57|5980.57|5980.57|5980.57|5980.57|0
1640181600000|2021-12-22 14:00:00|5978.44|5978.44|5978.44|5978.44|5978.44|5978.44|5978.44|5978.44|0
1640181620000|2021-12-22 14:00:20|5979.15|5979.15|5979.15|5979.15|5979.15|5979.15|5979.15|5979.15|0
1640181630000|2021-12-22 14:00:30|5979.86|5979.86|5980.57|5980.57|5980.57|5980.57|5979.86|5979.86|0
1640181640000|2021-12-22 14:00:40|5981.28|5981.28|5980.57|5980.57|5981.28|5981.28|5980.57|5980.57|0
1640181680000|2021-12-22 14:01:20|5981.28|5981.28|5981.28|5981.28|5981.28|5981.28|5981.28|5981.28|0
1640181700000|2021-12-22 14:01:40|5981.99|5981.99|5981.99|5981.99|5981.99|5981.99|5981.99|5981.99|0
1640181730000|2021-12-22 14:02:10|5980.57|5980.57|5979.86|5979.86|5980.57|5980.57|5979.86|5979.86|0
1640181740000|2021-12-22 14:02:20|5979.15|5979.15|5979.15|5979.15|5979.15|5979.15|5979.15|5979.15|0
1640181750000|2021-12-22 14:02:30|5981.28|5981.28|5981.28|5981.28|5981.28|5981.28|5981.28|5981.28|0
1640181770000|2021-12-22 14:02:50|5981.04|5981.04|5980.32|5980.32|5981.04|5981.04|5979.61|5979.61|0
1640181800000|2021-12-22 14:03:20|5978.9|5978.9|5977.48|5977.48|5978.9|5978.9|5977.48|5977.48|0
1640181810000|2021-12-22 14:03:30|5977.23|5977.23|5975.07|5975.07|5977.23|5977.23|5975.07|5975.07|0
1640181840000|2021-12-22 14:04:00|5974.35|5974.35|5976.49|5976.49|5976.49|5976.49|5974.35|5974.35|0
1640181870000|2021-12-22 14:04:30|5975.78|5975.78|5975.78|5975.78|5975.78|5975.78|5975.78|5975.78|0
1640181890000|2021-12-22 14:04:50|5975.89|5975.89|5975.89|5975.89|5975.89|5975.89|5975.89|5975.89|0
1640181920000|2021-12-22 14:05:20|5975.18|5975.18|5975.18|5975.18|5975.18|5975.18|5975.18|5975.18|0
1640181960000|2021-12-22 14:06:00|5973.76|5973.76|5973.76|5973.76|5973.76|5973.76|5973.76|5973.76|0
1640181990000|2021-12-22 14:06:30|5975.18|5975.18|5975.89|5975.89|5975.89|5975.89|5975.18|5975.18|0
1640182000000|2021-12-22 14:06:40|5976.23|5976.23|5976.23|5976.23|5976.23|5976.23|5976.23|5976.23|0
1640182070000|2021-12-22 14:07:50|5974.09|5974.09|5974.09|5974.09|5974.09|5974.09|5974.09|5974.09|0
1640182110000|2021-12-22 14:08:30|5973.85|5973.85|5973.85|5973.85|5973.85|5973.85|5973.85|5973.85|0
1640182140000|2021-12-22 14:09:00|5973.6|5973.6|5973.6|5973.6|5973.6|5973.6|5973.6|5973.6|0
1640182170000|2021-12-22 14:09:30|5973.35|5973.35|5973.35|5973.35|5973.35|5973.35|5973.35|5973.35|0
1640182180000|2021-12-22 14:09:40|5974.78|5974.78|5975.02|5975.02|5975.02|5975.02|5974.78|5974.78|0
1640182190000|2021-12-22 14:09:50|5975.27|5975.27|5973.85|5973.85|5975.27|5975.27|5973.85|5973.85|0
1640182200000|2021-12-22 14:10:00|5974.56|5974.56|5975.27|5975.27|5975.27|5975.27|5974.56|5974.56|0
1640182210000|2021-12-22 14:10:10|5975.98|5975.98|5975.98|5975.98|5975.98|5975.98|5975.98|5975.98|0
1640182290000|2021-12-22 14:11:30|5974.56|5974.56|5974.56|5974.56|5974.56|5974.56|5974.56|5974.56|0
1640182300000|2021-12-22 14:11:40|5974.31|5974.31|5974.31|5974.31|5974.31|5974.31|5974.31|5974.31|0
1640182450000|2021-12-22 14:14:10|5974.07|5974.07|5974.07|5974.07|5974.07|5974.07|5974.07|5974.07|0
1640182460000|2021-12-22 14:14:20|5975.49|5975.49|5975.49|5975.49|5975.49|5975.49|5975.49|5975.49|0
1640182510000|2021-12-22 14:15:10|5976.2|5976.2|5976.2|5976.2|5976.2|5976.2|5976.2|5976.2|0
1640182530000|2021-12-22 14:15:30|5976.43|5976.43|5976.43|5976.43|5976.43|5976.43|5976.43|5976.43|0
1640182550000|2021-12-22 14:15:50|5976.32|5976.32|5976.32|5976.32|5976.32|5976.32|5976.32|5976.32|0
1640182560000|2021-12-22 14:16:00|5977.03|5977.03|5977.03|5977.03|5977.03|5977.03|5977.03|5977.03|0
1640182590000|2021-12-22 14:16:30|5978.45|5978.45|5978.45|5978.45|5978.45|5978.45|5978.45|5978.45|0
1640182600000|2021-12-22 14:16:40|5977.74|5977.74|5977.74|5977.74|5977.74|5977.74|5977.74|5977.74|0
1640182690000|2021-12-22 14:18:10|5978.07|5978.07|5978.07|5978.07|5978.07|5978.07|5978.07|5978.07|0
1640182700000|2021-12-22 14:18:20|5978.79|5978.79|5979.5|5979.5|5979.5|5979.5|5978.79|5978.79|0
1640182710000|2021-12-22 14:18:30|5979.25|5979.25|5979.25|5979.25|5979.25|5979.25|5979.25|5979.25|0
1640182810000|2021-12-22 14:20:10|5979.74|5979.74|5979.74|5979.74|5979.74|5979.74|5979.74|5979.74|0
1640182820000|2021-12-22 14:20:20|5979.99|5979.99|5980.24|5980.24|5980.24|5980.24|5979.99|5979.99|0
1640182830000|2021-12-22 14:20:30|5980.51|5980.51|5980.84|5980.84|5980.84|5980.84|5980.51|5980.51|0
1640182870000|2021-12-22 14:21:10|5980.51|5980.51|5980.51|5980.51|5980.51|5980.51|5980.51|5980.51|0
1640182900000|2021-12-22 14:21:40|5980.75|5980.75|5980.75|5980.75|5980.75|5980.75|5980.75|5980.75|0
1640182920000|2021-12-22 14:22:00|5981.33|5981.33|5981.33|5981.33|5981.33|5981.33|5981.33|5981.33|0
1640182930000|2021-12-22 14:22:10|5981.45|5981.45|5981.57|5981.57|5981.57|5981.57|5981.45|5981.45|0
1640182960000|2021-12-22 14:22:40|5981.68|5981.68|5982.66|5982.66|5982.66|5982.66|5981.68|5981.68|0
1640182980000|2021-12-22 14:23:00|5983|5983|5983.34|5983.34|5983.34|5983.34|5983|5983|0
1640183000000|2021-12-22 14:23:20|5983.46|5983.46|5983.46|5983.46|5983.46|5983.46|5983.46|5983.46|0
1640183050000|2021-12-22 14:24:10|5983.8|5983.8|5988.89|5988.89|5988.89|5988.89|5983.8|5983.8|0
1640183070000|2021-12-22 14:24:30|5989.16|5989.16|5989.16|5989.16|5989.16|5989.16|5989.16|5989.16|0
1640183130000|2021-12-22 14:25:30|5989.05|5989.05|5989.05|5989.05|5989.05|5989.05|5989.05|5989.05|0
1640183170000|2021-12-22 14:26:10|5989.79|5989.79|5989.54|5989.54|5989.79|5989.79|5989.54|5989.54|0
1640183200000|2021-12-22 14:26:40|5989.29|5989.29|5989.29|5989.29|5989.29|5989.29|5989.29|5989.29|0
1640183220000|2021-12-22 14:27:00|5988.58|5988.58|5987.87|5987.87|5988.58|5988.58|5987.87|5987.87|0
1640183260000|2021-12-22 14:27:40|5989.29|5989.29|5989.29|5989.29|5989.29|5989.29|5989.29|5989.29|0
1640183300000|2021-12-22 14:28:20|5988.8|5988.8|5988.8|5988.8|5988.8|5988.8|5988.8|5988.8|0
1640183310000|2021-12-22 14:28:30|5988.53|5988.53|5988.53|5988.53|5988.53|5988.53|5988.53|5988.53|0
1640183330000|2021-12-22 14:28:50|5988.04|5988.04|5987.7|5987.7|5988.04|5988.04|5987.7|5987.7|0
1640183370000|2021-12-22 14:29:30|5987.43|5987.43|5987.43|5987.43|5987.43|5987.43|5987.43|5987.43|0
1640183400000|2021-12-22 14:30:00|5987.32|5987.32|5988.49|5988.49|5988.49|5988.49|5984.23|5984.23|0
1640183410000|2021-12-22 14:30:10|5989.21|5989.21|5996.32|5996.32|5996.32|5996.32|5989.09|5989.09|0
1640183420000|2021-12-22 14:30:20|5995.61|5995.61|5998.74|5998.74|5998.74|5998.74|5995.61|5995.61|0
1640183450000|2021-12-22 14:30:50|5998.02|5998.02|5997.78|5997.78|5998.02|5998.02|5997.78|5997.78|0
1640183460000|2021-12-22 14:31:00|5997.24|5997.24|5997.24|5997.24|5997.24|5997.24|5997.24|5997.24|0
1640183470000|2021-12-22 14:31:10|5996.9|5996.9|5996.9|5996.9|5996.9|5996.9|5996.9|5996.9|0
1640183480000|2021-12-22 14:31:20|5996.41|5996.41|5996.41|5996.41|5996.41|5996.41|5996.41|5996.41|0
1640183540000|2021-12-22 14:32:20|5995.7|5995.7|5995.47|5995.47|5995.7|5995.7|5995.47|5995.47|0
1640183550000|2021-12-22 14:32:30|5996.18|5996.18|5996.18|5996.18|5996.18|5996.18|5996.18|5996.18|0
1640183570000|2021-12-22 14:32:50|5994.76|5994.76|5993.09|5993.09|5994.76|5994.76|5993.09|5993.09|0
1640183580000|2021-12-22 14:33:00|5992.84|5992.84|5995.6|5995.6|5995.6|5995.6|5992.51|5992.51|0
1640183610000|2021-12-22 14:33:30|5996.31|5996.31|5997.7|5997.7|5997.7|5997.7|5996.31|5996.31|0
1640183620000|2021-12-22 14:33:40|5997.95|5997.95|5997.95|5997.95|5997.95|5997.95|5997.95|5997.95|0
1640183640000|2021-12-22 14:34:00|5998.66|5998.66|5999.37|5999.37|5999.37|5999.37|5998.66|5998.66|0
1640183650000|2021-12-22 14:34:10|5999.64|5999.64|5999.98|5999.98|5999.98|5999.98|5999.64|5999.64|0
1640183660000|2021-12-22 14:34:20|6000.69|6000.69|6000.69|6000.69|6000.69|6000.69|6000.69|6000.69|0
1640183670000|2021-12-22 14:34:30|5999.98|5999.98|5999.98|5999.98|5999.98|5999.98|5999.98|5999.98|0
1640183690000|2021-12-22 14:34:50|6000.69|6000.69|6001.4|6001.4|6001.4|6001.4|6000.69|6000.69|0
1640183700000|2021-12-22 14:35:00|6002.11|6002.11|6003.8|6003.8|6003.8|6003.8|6002.11|6002.11|0
1640183720000|2021-12-22 14:35:20|6003.09|6003.09|6003.09|6003.09|6003.09|6003.09|6003.09|6003.09|0
1640183730000|2021-12-22 14:35:30|6002.38|6002.38|6002.25|6002.25|6002.96|6002.96|6002.25|6002.25|0
1640183740000|2021-12-22 14:35:40|6001.54|6001.54|6001.78|6001.78|6001.78|6001.78|6000.82|6000.82|0
1640183750000|2021-12-22 14:35:50|6001.24|6001.24|6001.24|6001.24|6001.24|6001.24|6001.24|6001.24|0
1640183770000|2021-12-22 14:36:10|6001.58|6001.58|6001.58|6001.58|6001.58|6001.58|6001.58|6001.58|0
1640183780000|2021-12-22 14:36:20|6003|6003|6003|6003|6003|6003|6003|6003|0
1640183790000|2021-12-22 14:36:30|6005.14|6005.14|6003.71|6003.71|6005.14|6005.14|6003.71|6003.71|0
1640183800000|2021-12-22 14:36:40|6002.29|6002.29|6002.29|6002.29|6002.29|6002.29|6002.29|6002.29|0
1640183810000|2021-12-22 14:36:50|6003|6003|6003.12|6003.12|6003.12|6003.12|6003|6003|0
1640183830000|2021-12-22 14:37:10|6003.45|6003.45|6003.45|6003.45|6003.45|6003.45|6003.45|6003.45|0
1640183840000|2021-12-22 14:37:20|6002.85|6002.85|6002.85|6002.85|6002.85|6002.85|6002.85|6002.85|0
1640183850000|2021-12-22 14:37:30|6002.5|6002.5|6002.5|6002.5|6002.5|6002.5|6002.5|6002.5|0
1640183860000|2021-12-22 14:37:40|6002.17|6002.17|6002.17|6002.17|6002.17|6002.17|6002.17|6002.17|0
1640183880000|2021-12-22 14:38:00|6002.44|6002.44|6001.48|6001.48|6002.44|6002.44|6001.48|6001.48|0
1640183900000|2021-12-22 14:38:20|6001.81|6001.81|6001.81|6001.81|6001.81|6001.81|6001.81|6001.81|0
1640183930000|2021-12-22 14:38:50|6001.1|6001.1|5999.68|5999.68|6001.1|6001.1|5999.68|5999.68|0
1640183940000|2021-12-22 14:39:00|5998.26|5998.26|5998.26|5998.26|5999.68|5999.68|5998.26|5998.26|0
1640183950000|2021-12-22 14:39:10|5997.54|5997.54|5996.94|5996.94|5997.54|5997.54|5996.94|5996.94|0
1640183960000|2021-12-22 14:39:20|5996.69|5996.69|5993.98|5993.98|5996.69|5996.69|5993.98|5993.98|0
1640183970000|2021-12-22 14:39:30|5993.86|5993.86|5993.62|5993.62|5993.86|5993.86|5993.37|5993.37|0
1640183980000|2021-12-22 14:39:40|5992.9|5992.9|5992.9|5992.9|5992.9|5992.9|5992.9|5992.9|0
1640184000000|2021-12-22 14:40:00|5993.99|5993.99|5993.99|5993.99|5993.99|5993.99|5993.99|5993.99|0
1640184030000|2021-12-22 14:40:30|5994.66|5994.66|5994.66|5994.66|5994.66|5994.66|5994.66|5994.66|0
1640184050000|2021-12-22 14:40:50|5996.8|5996.8|5996.46|5996.46|5996.8|5996.8|5996.46|5996.46|0
1640184060000|2021-12-22 14:41:00|5997.17|5997.17|5997.77|5997.77|5997.77|5997.77|5997.06|5997.06|0
1640184080000|2021-12-22 14:41:20|5998.48|5998.48|5998.48|5998.48|5998.48|5998.48|5998.48|5998.48|0
1640184090000|2021-12-22 14:41:30|5999.19|5999.19|5999.19|5999.19|5999.19|5999.19|5999.19|5999.19|0
1640184100000|2021-12-22 14:41:40|5999.31|5999.31|5999.31|5999.31|5999.31|5999.31|5999.31|5999.31|0
1640184140000|2021-12-22 14:42:20|5999.42|5999.42|5999.42|5999.42|5999.42|5999.42|5999.42|5999.42|0
1640184150000|2021-12-22 14:42:30|5998.71|5998.71|5998.71|5998.71|5998.71|5998.71|5998.71|5998.71|0
1640184160000|2021-12-22 14:42:40|5998|5998|5998|5998|5998|5998|5998|5998|0
1640184170000|2021-12-22 14:42:50|5997.29|5997.29|5997.29|5997.29|5997.29|5997.29|5997.29|5997.29|0
1640184180000|2021-12-22 14:43:00|5996.58|5996.58|5996.58|5996.58|5996.58|5996.58|5996.58|5996.58|0
1640184200000|2021-12-22 14:43:20|5997.29|5997.29|5998|5998|5998|5998|5997.29|5997.29|0
1640184210000|2021-12-22 14:43:30|5999.42|5999.42|5998.83|5998.83|5999.42|5999.42|5998|5998|0
1640184230000|2021-12-22 14:43:50|5998.12|5998.12|5998.12|5998.12|5998.12|5998.12|5998.12|5998.12|0
1640184240000|2021-12-22 14:44:00|5997.62|5997.62|5997.62|5997.62|5997.62|5997.62|5997.62|5997.62|0
1640184250000|2021-12-22 14:44:10|5996.2|5996.2|5996.2|5996.2|5996.2|5996.2|5996.2|5996.2|0
1640184260000|2021-12-22 14:44:20|5995.49|5995.49|5994.78|5994.78|5995.49|5995.49|5994.78|5994.78|0
1640184270000|2021-12-22 14:44:30|5994.11|5994.11|5994.11|5994.11|5994.11|5994.11|5994.11|5994.11|0
1640184280000|2021-12-22 14:44:40|5993.86|5993.86|5993.86|5993.86|5993.86|5993.86|5993.86|5993.86|0
1640184310000|2021-12-22 14:45:10|5994.57|5994.57|5994.57|5994.57|5994.57|5994.57|5994.57|5994.57|0
1640184320000|2021-12-22 14:45:20|5994.24|5994.24|5995.66|5995.66|5995.66|5995.66|5993.52|5993.52|0
1640184330000|2021-12-22 14:45:30|5995.99|5995.99|5995.28|5995.28|5995.99|5995.99|5995.28|5995.28|0
1640184380000|2021-12-22 14:46:20|5995.53|5995.53|5995.53|5995.53|5995.53|5995.53|5995.53|5995.53|0
1640184430000|2021-12-22 14:47:10|5994.11|5994.11|5993.86|5993.86|5994.11|5994.11|5993.86|5993.86|0
1640184450000|2021-12-22 14:47:30|5994.11|5994.11|5994.11|5994.11|5994.11|5994.11|5994.11|5994.11|0
1640184460000|2021-12-22 14:47:40|5992.68|5992.68|5992.68|5992.68|5992.68|5992.68|5992.68|5992.68|0
1640184470000|2021-12-22 14:47:50|5992.45|5992.45|5992.45|5992.45|5992.45|5992.45|5992.45|5992.45|0
1640184480000|2021-12-22 14:48:00|5993.16|5993.16|5991.74|5991.74|5993.16|5993.16|5991.74|5991.74|0
1640184490000|2021-12-22 14:48:10|5992.45|5992.45|5991.74|5991.74|5992.45|5992.45|5991.74|5991.74|0
1640184500000|2021-12-22 14:48:20|5991.03|5991.03|5991.03|5991.03|5991.03|5991.03|5991.03|5991.03|0
1640184510000|2021-12-22 14:48:30|5991.28|5991.28|5990.94|5990.94|5991.28|5991.28|5990.94|5990.94|0
1640184530000|2021-12-22 14:48:50|5990.67|5990.67|5990.67|5990.67|5990.67|5990.67|5990.67|5990.67|0
1640184540000|2021-12-22 14:49:00|5990.43|5990.43|5990.43|5990.43|5990.43|5990.43|5990.43|5990.43|0
1640184550000|2021-12-22 14:49:10|5990.09|5990.09|5992.22|5992.22|5992.22|5992.22|5990.09|5990.09|0
1640184560000|2021-12-22 14:49:20|5991.51|5991.51|5991.51|5991.51|5991.51|5991.51|5991.51|5991.51|0
1640184600000|2021-12-22 14:50:00|5991.85|5991.85|5993.27|5993.27|5993.27|5993.27|5991.85|5991.85|0
1640184640000|2021-12-22 14:50:40|5993.76|5993.76|5995.33|5995.33|5995.33|5995.33|5993.76|5993.76|0
1640184710000|2021-12-22 14:51:50|5995.21|5995.21|5995.81|5995.81|5995.81|5995.81|5995.09|5995.09|0
1640184720000|2021-12-22 14:52:00|5996.05|5996.05|5999.6|5999.6|6000.31|6000.31|5996.05|5996.05|0
1640184730000|2021-12-22 14:52:10|5998.88|5998.88|5998.88|5998.88|5998.88|5998.88|5998.88|5998.88|0
1640184740000|2021-12-22 14:52:20|5999.96|5999.96|5999.96|5999.96|5999.96|5999.96|5999.96|5999.96|0
1640184750000|2021-12-22 14:52:30|6000.23|6000.23|6000.23|6000.23|6000.23|6000.23|6000.23|6000.23|0
1640184760000|2021-12-22 14:52:40|6000.46|6000.46|6000.46|6000.46|6000.46|6000.46|6000.46|6000.46|0
1640184770000|2021-12-22 14:52:50|5999.75|5999.75|5999.75|5999.75|5999.75|5999.75|5999.75|5999.75|0
1640184780000|2021-12-22 14:53:00|5999.5|5999.5|5999.5|5999.5|5999.5|5999.5|5999.5|5999.5|0
1640184790000|2021-12-22 14:53:10|5999.75|5999.75|5999.75|5999.75|5999.75|5999.75|5999.75|5999.75|0
1640184800000|2021-12-22 14:53:20|5999.5|5999.5|5999.5|5999.5|5999.5|5999.5|5999.5|5999.5|0
1640184850000|2021-12-22 14:54:10|5999.26|5999.26|5997.83|5997.83|6000.68|6000.68|5997.83|5997.83|0
1640184900000|2021-12-22 14:55:00|5999.26|5999.26|5998.06|5998.06|5999.26|5999.26|5997.83|5997.83|0
1640184970000|2021-12-22 14:56:10|5997.35|5997.35|5997.35|5997.35|5997.35|5997.35|5997.35|5997.35|0
1640185000000|2021-12-22 14:56:40|5998.78|5998.78|5998.44|5998.44|5998.78|5998.78|5998.44|5998.44|0
1640185020000|2021-12-22 14:57:00|5997.02|5997.02|5994.72|5994.72|5997.02|5997.02|5994.72|5994.72|0
1640185060000|2021-12-22 14:57:40|5994.38|5994.38|5994.38|5994.38|5994.38|5994.38|5994.38|5994.38|0
1640185080000|2021-12-22 14:58:00|5994.87|5994.87|5996.05|5996.05|5996.05|5996.05|5994.87|5994.87|0
1640185100000|2021-12-22 14:58:20|5995.8|5995.8|5995.8|5995.8|5995.8|5995.8|5995.8|5995.8|0
1640185120000|2021-12-22 14:58:40|5996.51|5996.51|5996.51|5996.51|5996.51|5996.51|5996.51|5996.51|0
1640185180000|2021-12-22 14:59:40|5996.76|5996.76|5996.76|5996.76|5996.76|5996.76|5996.76|5996.76|0
1640185190000|2021-12-22 14:59:50|5996.05|5996.05|5995.8|5995.8|5996.05|5996.05|5995.8|5995.8|0
1640185200000|2021-12-22 15:00:00|5995.09|5995.09|5995.8|5995.8|5995.8|5995.8|5995.09|5995.09|0
1640185220000|2021-12-22 15:00:20|5996.51|5996.51|5997.91|5997.91|5997.91|5997.91|5996.51|5996.51|0
1640185230000|2021-12-22 15:00:30|5999.33|5999.33|6000.31|6000.31|6000.31|6000.31|5999.33|5999.33|0
1640185250000|2021-12-22 15:00:50|6001.73|6001.73|6000.91|6000.91|6001.73|6001.73|6000.91|6000.91|0
1640185310000|2021-12-22 15:01:50|6000.79|6000.79|6000.79|6000.79|6000.79|6000.79|6000.79|6000.79|0
1640185330000|2021-12-22 15:02:10|6000.08|6000.08|6000.08|6000.08|6000.08|6000.08|6000.08|6000.08|0
1640185370000|2021-12-22 15:02:50|5999.37|5999.37|5999.37|5999.37|5999.37|5999.37|5999.37|5999.37|0
1640185380000|2021-12-22 15:03:00|5999.03|5999.03|5999.03|5999.03|5999.03|5999.03|5999.03|5999.03|0
1640185390000|2021-12-22 15:03:10|5999.28|5999.28|5999.99|5999.99|5999.99|5999.99|5999.28|5999.28|0
1640185400000|2021-12-22 15:03:20|6001.41|6001.41|6001.41|6001.41|6001.41|6001.41|6001.41|6001.41|0
1640185410000|2021-12-22 15:03:30|6002.13|6002.13|6002.13|6002.13|6002.13|6002.13|6002.13|6002.13|0
1640185430000|2021-12-22 15:03:50|6001.88|6001.88|6001.88|6001.88|6001.88|6001.88|6001.88|6001.88|0
1640185440000|2021-12-22 15:04:00|6003.3|6003.3|6003.3|6003.3|6003.3|6003.3|6003.3|6003.3|0
1640185470000|2021-12-22 15:04:30|6001.88|6001.88|6001.88|6001.88|6001.88|6001.88|6001.88|6001.88|0
1640185480000|2021-12-22 15:04:40|6002.21|6002.21|6002.21|6002.21|6002.21|6002.21|6002.21|6002.21|0
1640185500000|2021-12-22 15:05:00|6002.56|6002.56|6002.56|6002.56|6002.56|6002.56|6002.56|6002.56|0
1640185530000|2021-12-22 15:05:30|6002.68|6002.68|6002.68|6002.68|6002.68|6002.68|6002.68|6002.68|0
1640185540000|2021-12-22 15:05:40|6002.79|6002.79|6002.68|6002.68|6002.79|6002.79|6002.68|6002.68|0
1640185560000|2021-12-22 15:06:00|6004.81|6004.81|6006.02|6006.02|6006.73|6006.73|6004.81|6004.81|0
1640185580000|2021-12-22 15:06:20|6004.59|6004.59|6005.3|6005.3|6005.3|6005.3|6004.59|6004.59|0
1640185590000|2021-12-22 15:06:30|6006.02|6006.02|6007.06|6007.06|6007.06|6007.06|6006.02|6006.02|0
1640185600000|2021-12-22 15:06:40|6007.29|6007.29|6007.29|6007.29|6007.29|6007.29|6007.29|6007.29|0
1640185620000|2021-12-22 15:07:00|6007.05|6007.05|6007.87|6007.87|6007.87|6007.87|6007.05|6007.05|0
1640185640000|2021-12-22 15:07:20|6007.99|6007.99|6007.76|6007.76|6007.99|6007.99|6007.76|6007.76|0
1640185650000|2021-12-22 15:07:30|6006.34|6006.34|6007.05|6007.05|6007.05|6007.05|6006.34|6006.34|0
1640185660000|2021-12-22 15:07:40|6006.71|6006.71|6009.56|6009.56|6009.56|6009.56|6006.71|6006.71|0
1640185750000|2021-12-22 15:09:10|6008.13|6008.13|6008.38|6008.38|6008.38|6008.38|6008.13|6008.13|0
1640185760000|2021-12-22 15:09:20|6009.09|6009.09|6009.09|6009.09|6009.09|6009.09|6009.09|6009.09|0
1640185790000|2021-12-22 15:09:50|6008.38|6008.38|6008.38|6008.38|6008.38|6008.38|6008.38|6008.38|0
1640185800000|2021-12-22 15:10:00|6007.67|6007.67|6007.67|6007.67|6007.67|6007.67|6007.67|6007.67|0
1640185850000|2021-12-22 15:10:50|6006.96|6006.96|6006.96|6006.96|6006.96|6006.96|6006.96|6006.96|0
1640185860000|2021-12-22 15:11:00|6006.71|6006.71|6003.45|6003.45|6006.8|6006.8|6003.1|6003.1|0
1640185900000|2021-12-22 15:11:40|6001.32|6001.32|6001.32|6001.32|6001.32|6001.32|6001.32|6001.32|0
1640185920000|2021-12-22 15:12:00|6000.61|6000.61|6000.02|6000.02|6000.61|6000.61|6000.02|6000.02|0
1640185930000|2021-12-22 15:12:10|5999.68|5999.68|5999.68|5999.68|5999.68|5999.68|5999.68|5999.68|0
1640185940000|2021-12-22 15:12:20|6002.06|6002.06|6001.68|6001.68|6002.17|6002.17|6001.35|6001.35|0
1640185950000|2021-12-22 15:12:30|6003.1|6003.1|6003.1|6003.1|6003.34|6003.34|6003.1|6003.1|0
1640185970000|2021-12-22 15:12:50|6002.77|6002.77|6003.26|6003.26|6003.26|6003.26|6002.77|6002.77|0
1640185980000|2021-12-22 15:13:00|6003.51|6003.51|6002.8|6002.8|6003.51|6003.51|6002.8|6002.8|0
1640185990000|2021-12-22 15:13:10|6002.08|6002.08|6002.08|6002.08|6002.08|6002.08|6002.08|6002.08|0
1640186050000|2021-12-22 15:14:10|5997.57|5997.57|5995.74|5995.74|5997.57|5997.57|5995.74|5995.74|0
1640186060000|2021-12-22 15:14:20|5995.4|5995.4|5995.4|5995.4|5995.4|5995.4|5995.4|5995.4|0
1640186070000|2021-12-22 15:14:30|5993.98|5993.98|5993.98|5993.98|5993.98|5993.98|5993.98|5993.98|0
1640186080000|2021-12-22 15:14:40|5993.49|5993.49|5993.49|5993.49|5993.49|5993.49|5993.49|5993.49|0
1640186090000|2021-12-22 15:14:50|5993.73|5993.73|5993.73|5993.73|5993.98|5993.98|5993.73|5993.73|0
1640186100000|2021-12-22 15:15:00|5994.23|5994.23|5994.47|5994.47|5994.47|5994.47|5994.23|5994.23|0
1640186120000|2021-12-22 15:15:20|5996.61|5996.61|5996.61|5996.61|5996.61|5996.61|5996.61|5996.61|0
1640186130000|2021-12-22 15:15:30|5996.85|5996.85|5996.85|5996.85|5996.85|5996.85|5996.85|5996.85|0
1640186140000|2021-12-22 15:15:40|5996.61|5996.61|5996.61|5996.61|5996.61|5996.61|5996.61|5996.61|0
1640186150000|2021-12-22 15:15:50|5995.9|5995.9|5995.9|5995.9|5995.9|5995.9|5995.9|5995.9|0
1640186180000|2021-12-22 15:16:20|5995.65|5995.65|5995.65|5995.65|5995.65|5995.65|5995.65|5995.65|0
1640186190000|2021-12-22 15:16:30|5995.9|5995.9|5995.9|5995.9|5995.9|5995.9|5995.9|5995.9|0
1640186230000|2021-12-22 15:17:10|5996.14|5996.14|5995.9|5995.9|5996.14|5996.14|5995.9|5995.9|0
1640186240000|2021-12-22 15:17:20|5996.39|5996.39|5996.39|5996.39|5996.39|5996.39|5996.39|5996.39|0
1640186260000|2021-12-22 15:17:40|5996.63|5996.63|5995.92|5995.92|5996.63|5996.63|5995.92|5995.92|0
1640186270000|2021-12-22 15:17:50|5995.68|5995.68|5995.68|5995.68|5995.68|5995.68|5995.68|5995.68|0
1640186280000|2021-12-22 15:18:00|5997.1|5997.1|5997.1|5997.1|5997.1|5997.1|5997.1|5997.1|0
1640186290000|2021-12-22 15:18:10|5998.33|5998.33|5999.37|5999.37|5999.37|5999.37|5998.33|5998.33|0
1640186300000|2021-12-22 15:18:20|5997.95|5997.95|5997.95|5997.95|5997.95|5997.95|5997.95|5997.95|0
1640186310000|2021-12-22 15:18:30|5998.29|5998.29|5998.29|5998.29|5998.29|5998.29|5998.29|5998.29|0
1640186330000|2021-12-22 15:18:50|6000.42|6000.42|6000.42|6000.42|6000.42|6000.42|6000.42|6000.42|0
1640186340000|2021-12-22 15:19:00|6000.09|6000.09|5999.84|5999.84|6000.09|6000.09|5999.84|5999.84|0
1640186350000|2021-12-22 15:19:10|5997.7|5997.7|5997.7|5997.7|5997.7|5997.7|5997.7|5997.7|0
1640186360000|2021-12-22 15:19:20|5997.95|5997.95|5997.72|5997.72|5997.95|5997.95|5997.72|5997.72|0
1640186390000|2021-12-22 15:19:50|5997.97|5997.97|5997.97|5997.97|5997.97|5997.97|5997.97|5997.97|0
1640186400000|2021-12-22 15:20:00|5997.72|5997.72|5997.97|5997.97|5997.97|5997.97|5997.72|5997.72|0
1640186410000|2021-12-22 15:20:10|5997.72|5997.72|5997.72|5997.72|5997.72|5997.72|5997.72|5997.72|0
1640186420000|2021-12-22 15:20:20|5997.47|5997.47|5997.47|5997.47|5997.47|5997.47|5997.47|5997.47|0
1640186430000|2021-12-22 15:20:30|5996.76|5996.76|5996.76|5996.76|5996.76|5996.76|5996.76|5996.76|0
1640186440000|2021-12-22 15:20:40|5996.05|5996.05|5995.34|5995.34|5996.05|5996.05|5993.92|5993.92|0
1640186450000|2021-12-22 15:20:50|5994.85|5994.85|5994.85|5994.85|5994.85|5994.85|5994.85|5994.85|0
1640186460000|2021-12-22 15:21:00|5994.6|5994.6|5994.6|5994.6|5994.6|5994.6|5994.6|5994.6|0
1640186470000|2021-12-22 15:21:10|5993.18|5993.18|5993.45|5993.45|5993.45|5993.45|5993.18|5993.18|0
1640186490000|2021-12-22 15:21:30|5995.58|5995.58|5996.29|5996.29|5996.29|5996.29|5995.58|5995.58|0
1640186530000|2021-12-22 15:22:10|5997.5|5997.5|5997.5|5997.5|5997.5|5997.5|5997.5|5997.5|0
1640186540000|2021-12-22 15:22:20|5997.99|5997.99|5997.99|5997.99|5997.99|5997.99|5997.99|5997.99|0
1640186570000|2021-12-22 15:22:50|5998.32|5998.32|5998.32|5998.32|5998.32|5998.32|5998.32|5998.32|0
1640186580000|2021-12-22 15:23:00|5997.83|5997.83|5997.83|5997.83|5997.83|5997.83|5997.83|5997.83|0
1640186610000|2021-12-22 15:23:30|5997.5|5997.5|5997.5|5997.5|5997.5|5997.5|5997.5|5997.5|0
1640186630000|2021-12-22 15:23:50|5997.38|5997.38|5997.38|5997.38|5997.38|5997.38|5997.38|5997.38|0
1640186650000|2021-12-22 15:24:10|5996.89|5996.89|5996.77|5996.77|5996.89|5996.89|5996.77|5996.77|0
1640186670000|2021-12-22 15:24:30|5996.06|5996.06|5996.06|5996.06|5996.06|5996.06|5996.06|5996.06|0
1640186680000|2021-12-22 15:24:40|5995.72|5995.72|5995.72|5995.72|5995.72|5995.72|5995.72|5995.72|0
1640186740000|2021-12-22 15:25:40|5995.61|5995.61|5995.61|5995.61|5995.61|5995.61|5995.61|5995.61|0
1640186750000|2021-12-22 15:25:50|5996.32|5996.32|5996.32|5996.32|5996.32|5996.32|5996.32|5996.32|0
1640186780000|2021-12-22 15:26:20|5996.44|5996.44|5996.44|5996.44|5996.44|5996.44|5996.44|5996.44|0
1640186800000|2021-12-22 15:26:40|5996.55|5996.55|5996.55|5996.55|5996.55|5996.55|5996.55|5996.55|0
1640186820000|2021-12-22 15:27:00|5996.06|5996.06|5996.06|5996.06|5996.06|5996.06|5996.06|5996.06|0
1640186830000|2021-12-22 15:27:10|5995.72|5995.72|5995.72|5995.72|5995.72|5995.72|5995.72|5995.72|0
1640186870000|2021-12-22 15:27:50|5996.43|5996.43|5996.43|5996.43|5996.43|5996.43|5996.43|5996.43|0
1640186890000|2021-12-22 15:28:10|5995.72|5995.72|5994.3|5994.3|5995.72|5995.72|5994.3|5994.3|0
1640186920000|2021-12-22 15:28:40|5992.88|5992.88|5992.88|5992.88|5992.88|5992.88|5992.88|5992.88|0
1640186950000|2021-12-22 15:29:10|5992.65|5992.65|5992.53|5992.53|5992.65|5992.65|5992.53|5992.53|0
1640186960000|2021-12-22 15:29:20|5992.2|5992.2|5992.2|5992.2|5992.2|5992.2|5992.2|5992.2|0
1640186990000|2021-12-22 15:29:50|5991.46|5991.46|5991.46|5991.46|5991.46|5991.46|5991.46|5991.46|0
1640187050000|2021-12-22 15:30:50|5991.57|5991.57|5991.57|5991.57|5991.57|5991.57|5991.57|5991.57|0
1640187060000|2021-12-22 15:31:00|5991.91|5991.91|5991.91|5991.91|5991.91|5991.91|5991.91|5991.91|0
1640187070000|2021-12-22 15:31:10|5992.18|5992.18|5995.85|5995.85|5995.85|5995.85|5992.18|5992.18|0
1640187090000|2021-12-22 15:31:30|5995.14|5995.14|5994.43|5994.43|5995.14|5995.14|5994.43|5994.43|0
1640187140000|2021-12-22 15:32:20|5995.14|5995.14|5995.14|5995.14|5995.14|5995.14|5995.14|5995.14|0
1640187170000|2021-12-22 15:32:50|5994.87|5994.87|5994.87|5994.87|5994.87|5994.87|5994.87|5994.87|0
1640187270000|2021-12-22 15:34:30|5995.14|5995.14|5995.47|5995.47|5995.47|5995.47|5995.14|5995.14|0
1640187300000|2021-12-22 15:35:00|5995.81|5995.81|5997.48|5997.48|5997.48|5997.48|5995.81|5995.81|0
1640187320000|2021-12-22 15:35:20|5997.82|5997.82|5997.82|5997.82|5997.82|5997.82|5997.82|5997.82|0
1640187340000|2021-12-22 15:35:40|5998.05|5998.05|5998.05|5998.05|5998.05|5998.05|5998.05|5998.05|0
1640187350000|2021-12-22 15:35:50|5997.8|5997.8|5997.8|5997.8|5997.8|5997.8|5997.8|5997.8|0
1640187370000|2021-12-22 15:36:10|5997.09|5997.09|5997.09|5997.09|5997.09|5997.09|5997.09|5997.09|0
1640187390000|2021-12-22 15:36:30|5997.8|5997.8|5997.8|5997.8|5997.8|5997.8|5997.8|5997.8|0
1640187410000|2021-12-22 15:36:50|5998.51|5998.51|5999.93|5999.93|6002.18|6002.18|5998.51|5998.51|0
1640187420000|2021-12-22 15:37:00|5999.22|5999.22|5999.22|5999.22|5999.22|5999.22|5999.22|5999.22|0
1640187430000|2021-12-22 15:37:10|5998.98|5998.98|5998.98|5998.98|5998.98|5998.98|5998.98|5998.98|0
1640187440000|2021-12-22 15:37:20|5998.64|5998.64|5996.97|5996.97|5998.64|5998.64|5996.97|5996.97|0
1640187490000|2021-12-22 15:38:10|5998.39|5998.39|5998.39|5998.39|5998.39|5998.39|5998.39|5998.39|0
1640187520000|2021-12-22 15:38:40|5998.15|5998.15|5997.9|5997.9|5998.15|5998.15|5997.9|5997.9|0
1640187560000|2021-12-22 15:39:20|5997.19|5997.19|5997.19|5997.19|5997.19|5997.19|5997.19|5997.19|0
1640187580000|2021-12-22 15:39:40|5996.85|5996.85|5996.52|5996.52|5996.85|5996.85|5996.52|5996.52|0
1640187590000|2021-12-22 15:39:50|5997.01|5997.01|5997.01|5997.01|5997.01|5997.01|5997.01|5997.01|0
1640187620000|2021-12-22 15:40:20|5997.72|5997.72|5997.72|5997.72|5997.72|5997.72|5997.72|5997.72|0
1640187630000|2021-12-22 15:40:30|5997.01|5997.01|5997.01|5997.01|5997.01|5997.01|5997.01|5997.01|0
1640187670000|2021-12-22 15:41:10|5997.72|5997.72|5997.72|5997.72|5997.72|5997.72|5997.72|5997.72|0
1640187680000|2021-12-22 15:41:20|5998.43|5998.43|6001.02|6001.02|6001.02|6001.02|5998.43|5998.43|0
1640187690000|2021-12-22 15:41:30|6001.27|6001.27|6001.27|6001.27|6001.98|6001.98|6001.27|6001.27|0
1640187700000|2021-12-22 15:41:40|6000.56|6000.56|6000.56|6000.56|6000.56|6000.56|6000.56|6000.56|0
1640187710000|2021-12-22 15:41:50|5999.85|5999.85|5999.6|5999.6|5999.85|5999.85|5999.6|5999.6|0
1640187720000|2021-12-22 15:42:00|5999.37|5999.37|5999.37|5999.37|5999.37|5999.37|5999.37|5999.37|0
1640187740000|2021-12-22 15:42:20|6000.08|6000.08|6000.08|6000.08|6000.08|6000.08|6000.08|6000.08|0
1640187760000|2021-12-22 15:42:40|5999.37|5999.37|5999.37|5999.37|5999.37|5999.37|5999.37|5999.37|0
1640187780000|2021-12-22 15:43:00|5999.61|5999.61|6002.91|6002.91|6002.91|6002.91|5999.61|5999.61|0
1640187790000|2021-12-22 15:43:10|6003.18|6003.18|6003.89|6003.89|6003.89|6003.89|6003.18|6003.18|0
1640187820000|2021-12-22 15:43:40|6005.32|6005.32|6005.32|6005.32|6005.32|6005.32|6005.32|6005.32|0
1640187830000|2021-12-22 15:43:50|6005.43|6005.43|6005.43|6005.43|6005.43|6005.43|6005.43|6005.43|0
1640187840000|2021-12-22 15:44:00|6005.68|6005.68|6005.43|6005.43|6005.68|6005.68|6005.43|6005.43|0
1640187850000|2021-12-22 15:44:10|6004.01|6004.01|6003.89|6003.89|6004.01|6004.01|6003.78|6003.78|0
1640187860000|2021-12-22 15:44:20|6004.6|6004.6|6003.89|6003.89|6004.6|6004.6|6003.89|6003.89|0
1640187880000|2021-12-22 15:44:40|6003.56|6003.56|6003.43|6003.43|6003.56|6003.56|6003.31|6003.31|0
1640187890000|2021-12-22 15:44:50|6002.71|6002.71|6002.71|6002.71|6002.71|6002.71|6002.71|6002.71|0
1640187900000|2021-12-22 15:45:00|6002.38|6002.38|6002.38|6002.38|6002.38|6002.38|6002.38|6002.38|0
1640187910000|2021-12-22 15:45:10|6000.96|6000.96|6000.71|6000.71|6000.96|6000.96|6000.71|6000.71|0
1640187950000|2021-12-22 15:45:50|6000.44|6000.44|6000.44|6000.44|6000.44|6000.44|6000.44|6000.44|0
1640187960000|2021-12-22 15:46:00|6000.33|6000.33|6000.33|6000.33|6000.33|6000.33|6000.33|6000.33|0
1640187980000|2021-12-22 15:46:20|6000.57|6000.57|6002.33|6002.33|6002.33|6002.33|6000.57|6000.57|0
1640187990000|2021-12-22 15:46:30|6002.58|6002.58|6003.29|6003.29|6003.29|6003.29|6002.58|6002.58|0
1640188020000|2021-12-22 15:47:00|6002.58|6002.58|6004|6004|6004|6004|6002.58|6002.58|0
1640188040000|2021-12-22 15:47:20|6003.75|6003.75|6003.75|6003.75|6003.75|6003.75|6003.75|6003.75|0
1640188090000|2021-12-22 15:48:10|6003.51|6003.51|6003.51|6003.51|6003.51|6003.51|6003.51|6003.51|0
1640188130000|2021-12-22 15:48:50|6002.8|6002.8|6004|6004|6004|6004|6002.8|6002.8|0
1640188140000|2021-12-22 15:49:00|6003.29|6003.29|6003.29|6003.29|6003.29|6003.29|6003.29|6003.29|0
1640188170000|2021-12-22 15:49:30|6004|6004|6004|6004|6004|6004|6004|6004|0
1640188180000|2021-12-22 15:49:40|6004.71|6004.71|6004.71|6004.71|6004.71|6004.71|6004.71|6004.71|0
1640188240000|2021-12-22 15:50:40|6004|6004|6004|6004|6004|6004|6004|6004|0
1640188270000|2021-12-22 15:51:10|6004.25|6004.25|6004.25|6004.25|6004.25|6004.25|6004.25|6004.25|0
1640188280000|2021-12-22 15:51:20|6002.82|6002.82|6002.82|6002.82|6002.82|6002.82|6002.82|6002.82|0
1640188310000|2021-12-22 15:51:50|6005.67|6005.67|6005.67|6005.67|6005.67|6005.67|6005.67|6005.67|0
1640188370000|2021-12-22 15:52:50|6004.96|6004.96|6004.96|6004.96|6004.96|6004.96|6004.96|6004.96|0
1640188400000|2021-12-22 15:53:20|6004.84|6004.84|6004.84|6004.84|6004.84|6004.84|6004.84|6004.84|0
1640188410000|2021-12-22 15:53:30|6005.55|6005.55|6005.55|6005.55|6005.55|6005.55|6005.55|6005.55|0
1640188420000|2021-12-22 15:53:40|6005.67|6005.67|6005.67|6005.67|6005.67|6005.67|6005.67|6005.67|0
1640188460000|2021-12-22 15:54:20|6005.78|6005.78|6005.78|6005.78|6005.78|6005.78|6005.78|6005.78|0
1640188490000|2021-12-22 15:54:50|6006.5|6006.5|6006.5|6006.5|6006.5|6006.5|6006.5|6006.5|0
1640188520000|2021-12-22 15:55:20|6005.07|6005.07|6005.07|6005.07|6005.07|6005.07|6005.07|6005.07|0
1640188610000|2021-12-22 15:56:50|6004.83|6004.83|6004.83|6004.83|6004.83|6004.83|6004.83|6004.83|0
1640188630000|2021-12-22 15:57:10|6004.49|6004.49|6004.49|6004.49|6004.49|6004.49|6004.49|6004.49|0
1640188640000|2021-12-22 15:57:20|6005.91|6005.91|6005.91|6005.91|6005.91|6005.91|6005.91|6005.91|0
1640188660000|2021-12-22 15:57:40|6004.49|6004.49|6004.49|6004.49|6004.49|6004.49|6004.49|6004.49|0
1640188680000|2021-12-22 15:58:00|6005.2|6005.2|6005.99|6005.99|6005.99|6005.99|6005.2|6005.2|0
1640188700000|2021-12-22 15:58:20|6005.28|6005.28|6005.28|6005.28|6005.28|6005.28|6005.28|6005.28|0
1640188740000|2021-12-22 15:59:00|6004.57|6004.57|6004.57|6004.57|6004.57|6004.57|6004.57|6004.57|0
1640188750000|2021-12-22 15:59:10|6006.7|6006.7|6007.41|6007.41|6007.41|6007.41|6006.7|6006.7|0
1640188760000|2021-12-22 15:59:20|6008.12|6008.12|6008.12|6008.12|6008.12|6008.12|6008.12|6008.12|0
1640188790000|2021-12-22 15:59:50|6008.83|6008.83|6009.55|6009.55|6009.55|6009.55|6008.83|6008.83|0
1640188840000|2021-12-22 16:00:40|6008.83|6008.83|6008.12|6008.12|6008.83|6008.83|6008.12|6008.12|0
1640188860000|2021-12-22 16:01:00|6007.79|6007.79|6007.79|6007.79|6007.79|6007.79|6007.79|6007.79|0
1640188870000|2021-12-22 16:01:10|6007.08|6007.08|6008.5|6008.5|6008.5|6008.5|6007.08|6007.08|0
1640188880000|2021-12-22 16:01:20|6007.08|6007.08|6007.08|6007.08|6007.08|6007.08|6007.08|6007.08|0
1640188910000|2021-12-22 16:01:50|6006.96|6006.96|6008.38|6008.38|6008.38|6008.38|6006.96|6006.96|0
1640188950000|2021-12-22 16:02:30|6007.67|6007.67|6007.67|6007.67|6007.67|6007.67|6007.67|6007.67|0
1640188970000|2021-12-22 16:02:50|6009.09|6009.09|6009.09|6009.09|6009.09|6009.09|6009.09|6009.09|0
1640189060000|2021-12-22 16:04:20|6008.83|6008.83|6008.83|6008.83|6008.83|6008.83|6008.83|6008.83|0
1640189090000|2021-12-22 16:04:50|6009.09|6009.09|6009.7|6009.7|6009.7|6009.7|6009.09|6009.09|0
1640189120000|2021-12-22 16:05:20|6010.41|6010.41|6011.13|6011.13|6011.13|6011.13|6010.41|6010.41|0
1640189130000|2021-12-22 16:05:30|6010.41|6010.41|6009.7|6009.7|6010.41|6010.41|6009.7|6009.7|0
1640189140000|2021-12-22 16:05:40|6010.41|6010.41|6009.7|6009.7|6010.41|6010.41|6009.7|6009.7|0
1640189150000|2021-12-22 16:05:50|6010.41|6010.41|6010.41|6010.41|6010.41|6010.41|6010.41|6010.41|0
1640189160000|2021-12-22 16:06:00|6010.66|6010.66|6009.95|6009.95|6010.66|6010.66|6009.95|6009.95|0
1640189180000|2021-12-22 16:06:20|6010.53|6010.53|6013.25|6013.25|6013.25|6013.25|6010.53|6010.53|0
1640189190000|2021-12-22 16:06:30|6013.49|6013.49|6013.76|6013.76|6013.76|6013.76|6013.49|6013.49|0
1640189220000|2021-12-22 16:07:00|6014.1|6014.1|6014.1|6014.1|6014.1|6014.1|6014.1|6014.1|0
1640189230000|2021-12-22 16:07:10|6013.85|6013.85|6013.85|6013.85|6013.85|6013.85|6013.85|6013.85|0
1640189290000|2021-12-22 16:08:10|6011.01|6011.01|6013.14|6013.14|6013.14|6013.14|6011.01|6011.01|0
1640189320000|2021-12-22 16:08:40|6012.89|6012.89|6012.89|6012.89|6012.89|6012.89|6012.89|6012.89|0
1640189350000|2021-12-22 16:09:10|6013.01|6013.01|6013.01|6013.01|6013.01|6013.01|6013.01|6013.01|0
1640189400000|2021-12-22 16:10:00|6012.78|6012.78|6011.62|6011.62|6012.78|6012.78|6011.62|6011.62|0
1640189420000|2021-12-22 16:10:20|6012.33|6012.33|6012.33|6012.33|6012.33|6012.33|6012.33|6012.33|0
1640189430000|2021-12-22 16:10:30|6011.62|6011.62|6011.62|6011.62|6011.62|6011.62|6011.62|6011.62|0
1640189440000|2021-12-22 16:10:40|6012.33|6012.33|6012.33|6012.33|6012.33|6012.33|6012.33|6012.33|0
1640189450000|2021-12-22 16:10:50|6012.06|6012.06|6012.06|6012.06|6012.06|6012.06|6012.06|6012.06|0
1640189460000|2021-12-22 16:11:00|6012.77|6012.77|6012.77|6012.77|6012.77|6012.77|6012.77|6012.77|0
1640189470000|2021-12-22 16:11:10|6011.35|6011.35|6011.35|6011.35|6011.35|6011.35|6011.35|6011.35|0
1640189480000|2021-12-22 16:11:20|6012.06|6012.06|6012.06|6012.06|6012.06|6012.06|6012.06|6012.06|0
1640189500000|2021-12-22 16:11:40|6012.77|6012.77|6014.19|6014.19|6014.19|6014.19|6012.77|6012.77|0
1640189540000|2021-12-22 16:12:20|6014.46|6014.46|6014.46|6014.46|6014.46|6014.46|6014.46|6014.46|0
1640189580000|2021-12-22 16:13:00|6013.75|6013.75|6014.46|6014.46|6014.46|6014.46|6013.04|6013.04|0
1640189590000|2021-12-22 16:13:10|6013.04|6013.04|6013.04|6013.04|6013.04|6013.04|6013.04|6013.04|0
1640189600000|2021-12-22 16:13:20|6013.15|6013.15|6013.15|6013.15|6013.15|6013.15|6013.15|6013.15|0
1640189610000|2021-12-22 16:13:30|6013.87|6013.87|6013.15|6013.15|6013.87|6013.87|6012.82|6012.82|0
1640189620000|2021-12-22 16:13:40|6012.82|6012.82|6012.55|6012.55|6012.82|6012.82|6012.55|6012.55|0
1640189650000|2021-12-22 16:14:10|6013.26|6013.26|6013.26|6013.26|6013.26|6013.26|6013.26|6013.26|0
1640189690000|2021-12-22 16:14:50|6013.02|6013.02|6013.02|6013.02|6013.02|6013.02|6013.02|6013.02|0
1640189710000|2021-12-22 16:15:10|6012.68|6012.68|6012.68|6012.68|6012.68|6012.68|6012.68|6012.68|0
1640189740000|2021-12-22 16:15:40|6012.34|6012.34|6012.34|6012.34|6012.34|6012.34|6012.34|6012.34|0
1640189760000|2021-12-22 16:16:00|6011.63|6011.63|6011.63|6011.63|6011.63|6011.63|6011.63|6011.63|0
1640189780000|2021-12-22 16:16:20|6012.34|6012.34|6011.63|6011.63|6012.34|6012.34|6011.63|6011.63|0
1640189810000|2021-12-22 16:16:50|6011.36|6011.36|6012.07|6012.07|6012.07|6012.07|6011.36|6011.36|0
1640189820000|2021-12-22 16:17:00|6011.74|6011.74|6011.4|6011.4|6011.74|6011.74|6011.4|6011.4|0
1640189850000|2021-12-22 16:17:30|6010.69|6010.69|6011.4|6011.4|6011.4|6011.4|6010.69|6010.69|0
1640189870000|2021-12-22 16:17:50|6009.98|6009.98|6009.98|6009.98|6009.98|6009.98|6009.98|6009.98|0
1640189900000|2021-12-22 16:18:20|6009.64|6009.64|6009.64|6009.64|6009.64|6009.64|6009.64|6009.64|0
1640189910000|2021-12-22 16:18:30|6009.4|6009.4|6009.4|6009.4|6009.4|6009.4|6009.4|6009.4|0
1640189930000|2021-12-22 16:18:50|6009.15|6009.15|6009.15|6009.15|6009.15|6009.15|6009.15|6009.15|0
1640189940000|2021-12-22 16:19:00|6008.82|6008.82|6008.82|6008.82|6008.82|6008.82|6008.82|6008.82|0
1640189970000|2021-12-22 16:19:30|6009.53|6009.53|6008.82|6008.82|6009.53|6009.53|6008.82|6008.82|0
1640189980000|2021-12-22 16:19:40|6009.15|6009.15|6008.44|6008.44|6009.15|6009.15|6008.44|6008.44|0
1640189990000|2021-12-22 16:19:50|6008.11|6008.11|6008.11|6008.11|6008.11|6008.11|6007.77|6007.77|0
1640190000000|2021-12-22 16:20:00|6009.53|6009.53|6009.53|6009.53|6009.53|6009.53|6009.53|6009.53|0
1640190010000|2021-12-22 16:20:10|6009.41|6009.41|6009.41|6009.41|6009.41|6009.41|6009.41|6009.41|0
1640190020000|2021-12-22 16:20:20|6009.08|6009.08|6010.12|6010.12|6010.83|6010.83|6009.08|6009.08|0
1640190030000|2021-12-22 16:20:30|6009.41|6009.41|6009.41|6009.41|6009.41|6009.41|6009.41|6009.41|0
1640190040000|2021-12-22 16:20:40|6009.75|6009.75|6009.41|6009.41|6009.75|6009.75|6009.41|6009.41|0
1640190050000|2021-12-22 16:20:50|6009.53|6009.53|6010.24|6010.24|6010.24|6010.24|6009.53|6009.53|0
1640190060000|2021-12-22 16:21:00|6009.53|6009.53|6009.53|6009.53|6009.53|6009.53|6009.53|6009.53|0
1640190080000|2021-12-22 16:21:20|6008.11|6008.11|6007.12|6007.12|6008.11|6008.11|6007.12|6007.12|0
1640190090000|2021-12-22 16:21:30|6006.41|6006.41|6006.41|6006.41|6006.41|6006.41|6006.41|6006.41|0
1640190110000|2021-12-22 16:21:50|6006.17|6006.17|6005.83|6005.83|6006.17|6006.17|6005.83|6005.83|0
1640190120000|2021-12-22 16:22:00|6005.58|6005.58|6005.58|6005.58|6005.58|6005.58|6005.58|6005.58|0
1640190130000|2021-12-22 16:22:10|6005.92|6005.92|6005.92|6005.92|6005.92|6005.92|6005.92|6005.92|0
1640190140000|2021-12-22 16:22:20|6006.63|6006.63|6006.63|6006.63|6006.63|6006.63|6006.63|6006.63|0
1640190150000|2021-12-22 16:22:30|6007.34|6007.34|6008.77|6008.77|6008.77|6008.77|6007.34|6007.34|0
1640190170000|2021-12-22 16:22:50|6008.05|6008.05|6008.77|6008.77|6008.77|6008.77|6008.05|6008.05|0
1640190180000|2021-12-22 16:23:00|6008.53|6008.53|6008.53|6008.53|6008.53|6008.53|6008.53|6008.53|0
1640190190000|2021-12-22 16:23:10|6008.78|6008.78|6008.9|6008.9|6008.9|6008.9|6008.07|6008.07|0
1640190200000|2021-12-22 16:23:20|6008.19|6008.19|6008.19|6008.19|6008.19|6008.19|6008.19|6008.19|0
1640190220000|2021-12-22 16:23:40|6010.32|6010.32|6010.55|6010.55|6011.03|6011.03|6010.32|6010.32|0
1640190230000|2021-12-22 16:23:50|6011.26|6011.26|6012.56|6012.56|6012.56|6012.56|6011.26|6011.26|0
1640190240000|2021-12-22 16:24:00|6011.84|6011.84|6011.84|6011.84|6011.84|6011.84|6011.84|6011.84|0
1640190260000|2021-12-22 16:24:20|6011.96|6011.96|6012.3|6012.3|6012.3|6012.3|6011.96|6011.96|0
1640190290000|2021-12-22 16:24:50|6010.87|6010.87|6010.87|6010.87|6010.87|6010.87|6010.87|6010.87|0
1640190300000|2021-12-22 16:25:00|6010.16|6010.16|6010.16|6010.16|6010.16|6010.16|6010.16|6010.16|0
1640190310000|2021-12-22 16:25:10|6009.83|6009.83|6010.07|6010.07|6010.07|6010.07|6009.83|6009.83|0
1640190340000|2021-12-22 16:25:40|6010.78|6010.78|6010.78|6010.78|6010.78|6010.78|6010.78|6010.78|0
1640190360000|2021-12-22 16:26:00|6010.54|6010.54|6010.54|6010.54|6010.54|6010.54|6010.54|6010.54|0
1640190370000|2021-12-22 16:26:10|6010.65|6010.65|6010.65|6010.65|6010.65|6010.65|6010.65|6010.65|0
1640190400000|2021-12-22 16:26:40|6011.36|6011.36|6011.36|6011.36|6011.36|6011.36|6011.36|6011.36|0
1640190410000|2021-12-22 16:26:50|6012.08|6012.08|6014.21|6014.21|6014.92|6014.92|6012.08|6012.08|0
1640190420000|2021-12-22 16:27:00|6013.54|6013.54|6010.45|6010.45|6013.54|6013.54|6010.45|6010.45|0
1640190430000|2021-12-22 16:27:10|6010.69|6010.69|6009.98|6009.98|6011.4|6011.4|6009.98|6009.98|0
1640190440000|2021-12-22 16:27:20|6009.27|6009.27|6010.69|6010.69|6010.69|6010.69|6009.27|6009.27|0
1640190460000|2021-12-22 16:27:40|6009.27|6009.27|6009.27|6009.27|6009.27|6009.27|6009.27|6009.27|0
1640190470000|2021-12-22 16:27:50|6007.85|6007.85|6007.85|6007.85|6007.85|6007.85|6007.85|6007.85|0
1640190480000|2021-12-22 16:28:00|6006.42|6006.42|6005.75|6005.75|6007.14|6007.14|6005.75|6005.75|0
1640190490000|2021-12-22 16:28:10|6005.5|6005.5|6004.79|6004.79|6005.5|6005.5|6004.08|6004.08|0
1640190500000|2021-12-22 16:28:20|6005.5|6005.5|6005.5|6005.5|6005.5|6005.5|6005.5|6005.5|0
1640190520000|2021-12-22 16:28:40|6005.16|6005.16|6006.39|6006.39|6006.39|6006.39|6005.16|6005.16|0
1640190530000|2021-12-22 16:28:50|6006.73|6006.73|6006.73|6006.73|6006.73|6006.73|6006.73|6006.73|0
1640190540000|2021-12-22 16:29:00|6007.44|6007.44|6008.27|6008.27|6008.27|6008.27|6007.44|6007.44|0
1640190550000|2021-12-22 16:29:10|6009.69|6009.69|6008.54|6008.54|6009.69|6009.69|6008.27|6008.27|0
1640190560000|2021-12-22 16:29:20|6008.87|6008.87|6009.95|6009.95|6009.95|6009.95|6008.87|6008.87|0
1640190570000|2021-12-22 16:29:30|6010.28|6010.28|6016.15|6016.15|6017.57|6017.57|6010.28|6010.28|0
1640190580000|2021-12-22 16:29:40|6015.44|6015.44|6016.86|6016.86|6016.86|6016.86|6015.44|6015.44|0
1640190590000|2021-12-22 16:29:50|6017.13|6017.13|6015.94|6015.94|6017.25|6017.25|6015.94|6015.94|0
1640247320000|2021-12-23 08:15:20|6020.99|6020.99|6020.99|6020.99|6020.99|6020.99|6020.28|6020.28|0
1640247340000|2021-12-23 08:15:40|6019.56|6019.56|6020.28|6020.28|6020.28|6020.28|6019.56|6019.56|0
1640247350000|2021-12-23 08:15:50|6021.7|6021.7|6023.66|6023.66|6023.66|6023.66|6021.7|6021.7|0
1640247360000|2021-12-23 08:16:00|6023.32|6023.32|6022.23|6022.23|6023.32|6023.32|6022.23|6022.23|0
1640247370000|2021-12-23 08:16:10|6021.52|6021.52|6021.52|6021.52|6021.52|6021.52|6021.52|6021.52|0
1640247390000|2021-12-23 08:16:30|6020.8|6020.8|6019.82|6019.82|6020.8|6020.8|6019.82|6019.82|0
1640247420000|2021-12-23 08:17:00|6019.49|6019.49|6019.82|6019.82|6019.82|6019.82|6019.49|6019.49|0
1640247440000|2021-12-23 08:17:20|6019.11|6019.11|6019.11|6019.11|6019.11|6019.11|6019.11|6019.11|0
1640247450000|2021-12-23 08:17:30|6018.4|6018.4|6018.15|6018.15|6018.4|6018.4|6018.15|6018.15|0
1640247480000|2021-12-23 08:18:00|6017.89|6017.89|6017.89|6017.89|6017.89|6017.89|6017.89|6017.89|0
1640247490000|2021-12-23 08:18:10|6017.77|6017.77|6016.37|6016.37|6017.77|6017.77|6014.92|6014.92|0
1640247500000|2021-12-23 08:18:20|6017.09|6017.09|6014.24|6014.24|6017.09|6017.09|6014.24|6014.24|0
1640247510000|2021-12-23 08:18:30|6015.66|6015.66|6017.09|6017.09|6017.09|6017.09|6015.66|6015.66|0
1640247540000|2021-12-23 08:19:00|6016.37|6016.37|6018.51|6018.51|6018.51|6018.51|6016.37|6016.37|0
1640247570000|2021-12-23 08:19:30|6016.37|6016.37|6016.37|6016.37|6016.37|6016.37|6016.37|6016.37|0
1640247580000|2021-12-23 08:19:40|6015.66|6015.66|6015.66|6015.66|6015.66|6015.66|6015.66|6015.66|0
1640247590000|2021-12-23 08:19:50|6014.95|6014.95|6015.66|6015.66|6015.66|6015.66|6014.95|6014.95|0
1640247600000|2021-12-23 08:20:00|6014.95|6014.95|6015.66|6015.66|6015.66|6015.66|6014.95|6014.95|0
1640247630000|2021-12-23 08:20:30|6014.95|6014.95|6014.95|6014.95|6014.95|6014.95|6014.95|6014.95|0
1640247650000|2021-12-23 08:20:50|6015.66|6015.66|6014.95|6014.95|6015.66|6015.66|6014.95|6014.95|0
1640247670000|2021-12-23 08:21:10|6014.28|6014.28|6014.28|6014.28|6014.28|6014.28|6014.28|6014.28|0
1640247700000|2021-12-23 08:21:40|6012.86|6012.86|6012.86|6012.86|6012.86|6012.86|6012.86|6012.86|0
1640247720000|2021-12-23 08:22:00|6011.44|6011.44|6011.44|6011.44|6011.44|6011.44|6011.44|6011.44|0
1640247730000|2021-12-23 08:22:10|6011.67|6011.67|6011.67|6011.67|6011.67|6011.67|6011.67|6011.67|0
1640247750000|2021-12-23 08:22:30|6010.95|6010.95|6011.67|6011.67|6011.67|6011.67|6010.95|6010.95|0
1640247780000|2021-12-23 08:23:00|6011.17|6011.17|6011.17|6011.17|6011.17|6011.17|6011.17|6011.17|0
1640247800000|2021-12-23 08:23:20|6011.42|6011.42|6012.09|6012.09|6012.09|6012.09|6011.42|6011.42|0
1640247810000|2021-12-23 08:23:30|6012.8|6012.8|6012.8|6012.8|6012.8|6012.8|6012.8|6012.8|0
1640247820000|2021-12-23 08:23:40|6011.38|6011.38|6011.38|6011.38|6012.09|6012.09|6011.38|6011.38|0
1640247890000|2021-12-23 08:24:50|6012.8|6012.8|6012.09|6012.09|6012.8|6012.8|6012.09|6012.09|0
1640247900000|2021-12-23 08:25:00|6012.8|6012.8|6013.51|6013.51|6013.51|6013.51|6012.8|6012.8|0
1640247920000|2021-12-23 08:25:20|6012.8|6012.8|6012.8|6012.8|6012.8|6012.8|6012.8|6012.8|0
1640247930000|2021-12-23 08:25:30|6013.14|6013.14|6013.14|6013.14|6013.14|6013.14|6013.14|6013.14|0
1640247940000|2021-12-23 08:25:40|6012.43|6012.43|6012.43|6012.43|6012.43|6012.43|6012.43|6012.43|0
1640247960000|2021-12-23 08:26:00|6012.08|6012.08|6012.79|6012.79|6012.79|6012.79|6012.08|6012.08|0
1640247970000|2021-12-23 08:26:10|6009.95|6009.95|6007.81|6007.81|6009.95|6009.95|6007.81|6007.81|0
1640247980000|2021-12-23 08:26:20|6008.52|6008.52|6007.1|6007.1|6008.52|6008.52|6006.39|6006.39|0
1640247990000|2021-12-23 08:26:30|6005.35|6005.35|6003.21|6003.21|6005.35|6005.35|6003.21|6003.21|0
1640248000000|2021-12-23 08:26:40|6003.55|6003.55|6004.37|6004.37|6004.37|6004.37|6003.55|6003.55|0
1640248030000|2021-12-23 08:27:10|6003.66|6003.66|6002.57|6002.57|6004|6004|6002.57|6002.57|0
1640248050000|2021-12-23 08:27:30|6001.86|6001.86|6001.86|6001.86|6001.86|6001.86|6001.86|6001.86|0
1640248060000|2021-12-23 08:27:40|6001.63|6001.63|6000.92|6000.92|6001.63|6001.63|6000.92|6000.92|0
1640248100000|2021-12-23 08:28:20|6000.21|6000.21|6000.21|6000.21|6000.21|6000.21|6000.21|6000.21|0
1640248140000|2021-12-23 08:29:00|6000.92|6000.92|6000.21|6000.21|6000.92|6000.92|6000.21|6000.21|0
1640248150000|2021-12-23 08:29:10|6000.09|6000.09|5999.38|5999.38|6000.09|6000.09|5999.38|5999.38|0
1640248160000|2021-12-23 08:29:20|5999.63|5999.63|5999.63|5999.63|5999.63|5999.63|5999.63|5999.63|0
1640248170000|2021-12-23 08:29:30|5998.92|5998.92|5998.67|5998.67|5998.92|5998.92|5998.67|5998.67|0
1640248190000|2021-12-23 08:29:50|5996.54|5996.54|5998.67|5998.67|5998.67|5998.67|5996.54|5996.54|0
1640248200000|2021-12-23 08:30:00|5999.38|5999.38|5999.38|5999.38|5999.38|5999.38|5999.38|5999.38|0
1640248230000|2021-12-23 08:30:30|5998.71|5998.71|5996.37|5996.37|5998.71|5998.71|5996.37|5996.37|0
1640248250000|2021-12-23 08:30:50|5997.08|5997.08|5997.08|5997.08|5997.08|5997.08|5997.08|5997.08|0
1640248260000|2021-12-23 08:31:00|5998.5|5998.5|5998.5|5998.5|5998.5|5998.5|5998.5|5998.5|0
1640248290000|2021-12-23 08:31:30|5997.08|5997.08|5997.08|5997.08|5997.08|5997.08|5997.08|5997.08|0
1640248300000|2021-12-23 08:31:40|5996.37|5996.37|5996.37|5996.37|5996.37|5996.37|5996.37|5996.37|0
1640248320000|2021-12-23 08:32:00|5995.63|5995.63|5996.34|5996.34|5996.34|5996.34|5995.63|5995.63|0
1640248350000|2021-12-23 08:32:30|5995.63|5995.63|5995.63|5995.63|5995.63|5995.63|5995.63|5995.63|0
1640248400000|2021-12-23 08:33:20|5996.34|5996.34|5995.63|5995.63|5996.34|5996.34|5995.63|5995.63|0
1640248420000|2021-12-23 08:33:40|5994.92|5994.92|5994.21|5994.21|5994.92|5994.92|5994.21|5994.21|0
1640248430000|2021-12-23 08:33:50|5994.92|5994.92|5994.92|5994.92|5994.92|5994.92|5994.92|5994.92|0
1640248460000|2021-12-23 08:34:20|5995.25|5995.25|5998.1|5998.1|5998.1|5998.1|5995.25|5995.25|0
1640248470000|2021-12-23 08:34:30|5998.44|5998.44|5997.29|5997.29|5999.42|5999.42|5997.29|5997.29|0
1640248510000|2021-12-23 08:35:10|5998|5998|5998|5998|5998|5998|5998|5998|0
1640248520000|2021-12-23 08:35:20|5996.79|5996.79|5996.58|5996.58|5997.29|5997.29|5996.58|5996.58|0
1640248530000|2021-12-23 08:35:30|5996.33|5996.33|5997.04|5997.04|5997.04|5997.04|5996.33|5996.33|0
1640248550000|2021-12-23 08:35:50|5996.79|5996.79|5996.79|5996.79|5996.79|5996.79|5996.79|5996.79|0
1640248570000|2021-12-23 08:36:10|5996.68|5996.68|5996.56|5996.56|5996.68|5996.68|5996.56|5996.56|0
1640248580000|2021-12-23 08:36:20|5996.29|5996.29|5996.05|5996.05|5996.29|5996.29|5996.05|5996.05|0
1640248600000|2021-12-23 08:36:40|5995.09|5995.09|5994.38|5994.38|5995.09|5995.09|5994.38|5994.38|0
1640248610000|2021-12-23 08:36:50|5993.67|5993.67|5993.67|5993.67|5993.67|5993.67|5993.67|5993.67|0
1640248650000|2021-12-23 08:37:30|5992.96|5992.96|5990.61|5990.61|5992.96|5992.96|5990.61|5990.61|0
1640248670000|2021-12-23 08:37:50|5992.75|5992.75|5992.75|5992.75|5992.75|5992.75|5992.75|5992.75|0
1640248680000|2021-12-23 08:38:00|5991.33|5991.33|5991.33|5991.33|5991.33|5991.33|5991.33|5991.33|0
1640248690000|2021-12-23 08:38:10|5991.09|5991.09|5991.09|5991.09|5991.09|5991.09|5991.09|5991.09|0
1640248700000|2021-12-23 08:38:20|5990.83|5990.83|5990.83|5990.83|5990.83|5990.83|5990.83|5990.83|0
1640248720000|2021-12-23 08:38:40|5991.54|5991.54|5992.96|5992.96|5992.96|5992.96|5991.54|5991.54|0
1640248730000|2021-12-23 08:38:50|5993.19|5993.19|5993.9|5993.9|5993.9|5993.9|5993.19|5993.19|0
1640248750000|2021-12-23 08:39:10|5994.61|5994.61|5994.61|5994.61|5994.61|5994.61|5994.61|5994.61|0
1640248760000|2021-12-23 08:39:20|5994.86|5994.86|5995.11|5995.11|5995.11|5995.11|5994.86|5994.86|0
1640248800000|2021-12-23 08:40:00|5995.82|5995.82|5995.82|5995.82|5995.82|5995.82|5995.82|5995.82|0
1640248840000|2021-12-23 08:40:40|5995.33|5995.33|5995.33|5995.33|5995.33|5995.33|5995.33|5995.33|0
1640248850000|2021-12-23 08:40:50|5993.9|5993.9|5993.9|5993.9|5993.9|5993.9|5993.9|5993.9|0
1640248880000|2021-12-23 08:41:20|5995.33|5995.33|5995.33|5995.33|5995.33|5995.33|5995.33|5995.33|0
1640248920000|2021-12-23 08:42:00|5994.61|5994.61|5994.61|5994.61|5994.61|5994.61|5994.61|5994.61|0
1640248930000|2021-12-23 08:42:10|5994.85|5994.85|5994.85|5994.85|5994.85|5994.85|5994.85|5994.85|0
1640248940000|2021-12-23 08:42:20|5995.56|5995.56|5995.56|5995.56|5995.56|5995.56|5995.56|5995.56|0
1640249000000|2021-12-23 08:43:20|5994.85|5994.85|5994.85|5994.85|5994.85|5994.85|5994.85|5994.85|0
1640249020000|2021-12-23 08:43:40|5994.13|5994.13|5994.13|5994.13|5994.13|5994.13|5994.13|5994.13|0
1640249040000|2021-12-23 08:44:00|5993.8|5993.8|5992.51|5992.51|5993.8|5993.8|5992.51|5992.51|0
1640249050000|2021-12-23 08:44:10|5992.26|5992.26|5992.01|5992.01|5992.26|5992.26|5992.01|5992.01|0
1640249060000|2021-12-23 08:44:20|5991.3|5991.3|5991.05|5991.05|5991.3|5991.3|5991.05|5991.05|0
1640249070000|2021-12-23 08:44:30|5990.38|5990.38|5990.38|5990.38|5990.38|5990.38|5990.38|5990.38|0
1640249080000|2021-12-23 08:44:40|5990.63|5990.63|5991.59|5991.59|5991.59|5991.59|5990.63|5990.63|0
1640249090000|2021-12-23 08:44:50|5992.3|5992.3|5992.3|5992.3|5992.3|5992.3|5992.3|5992.3|0
1640249100000|2021-12-23 08:45:00|5992.03|5992.03|5994.24|5994.24|5994.24|5994.24|5992.03|5992.03|0
1640249110000|2021-12-23 08:45:10|5994.58|5994.58|5994.58|5994.58|5994.58|5994.58|5994.58|5994.58|0
1640249280000|2021-12-23 08:48:00|5994.69|5994.69|5994.58|5994.58|5994.69|5994.69|5994.58|5994.58|0
1640249310000|2021-12-23 08:48:30|5995.29|5995.29|5995.29|5995.29|5995.29|5995.29|5995.29|5995.29|0
1640249320000|2021-12-23 08:48:40|5994.58|5994.58|5994.58|5994.58|5994.58|5994.58|5994.58|5994.58|0
1640249330000|2021-12-23 08:48:50|5995.29|5995.29|5995.29|5995.29|5995.29|5995.29|5995.29|5995.29|0
1640249420000|2021-12-23 08:50:20|5994.58|5994.58|5994.58|5994.58|5994.58|5994.58|5994.58|5994.58|0
1640249430000|2021-12-23 08:50:30|5994.91|5994.91|5994.91|5994.91|5994.91|5994.91|5994.91|5994.91|0
1640249470000|2021-12-23 08:51:10|5994.2|5994.2|5994.2|5994.2|5994.2|5994.2|5994.2|5994.2|0
1640249560000|2021-12-23 08:52:40|5994.94|5994.94|5996.36|5996.36|5996.36|5996.36|5994.94|5994.94|0
1640249570000|2021-12-23 08:52:50|5996.12|5996.12|5996.12|5996.12|5996.12|5996.12|5996.12|5996.12|0
1640249620000|2021-12-23 08:53:40|5996.83|5996.83|5996.83|5996.83|5996.83|5996.83|5996.83|5996.83|0
1640249630000|2021-12-23 08:53:50|5997.54|5997.54|5998.79|5998.79|5998.79|5998.79|5997.54|5997.54|0
1640249660000|2021-12-23 08:54:20|6000.21|6000.21|6002.23|6002.23|6002.23|6002.23|6000.21|6000.21|0
1640249670000|2021-12-23 08:54:30|6005.78|6005.78|6005.56|6005.56|6005.78|6005.78|6005.07|6005.07|0
1640249680000|2021-12-23 08:54:40|6004.85|6004.85|6004.85|6004.85|6004.85|6004.85|6004.85|6004.85|0
1640249690000|2021-12-23 08:54:50|6004.14|6004.14|6004.14|6004.14|6004.14|6004.14|6004.14|6004.14|0
1640249700000|2021-12-23 08:55:00|6004.85|6004.85|6004.85|6004.85|6004.85|6004.85|6004.85|6004.85|0
1640249710000|2021-12-23 08:55:10|6005.12|6005.12|6005.35|6005.35|6005.35|6005.35|6005.12|6005.12|0
1640249760000|2021-12-23 08:56:00|6004.64|6004.64|6004.64|6004.64|6004.64|6004.64|6004.64|6004.64|0
1640249770000|2021-12-23 08:56:10|6011.76|6011.76|6011.76|6011.76|6011.76|6011.76|6011.76|6011.76|0
1640249780000|2021-12-23 08:56:20|6010.33|6010.33|6013.74|6013.74|6013.74|6013.74|6010.33|6010.33|0
1640249800000|2021-12-23 08:56:40|6014.45|6014.45|6014.45|6014.45|6014.45|6014.45|6014.45|6014.45|0
1640249820000|2021-12-23 08:57:00|6015.16|6015.16|6015.16|6015.16|6015.16|6015.16|6015.16|6015.16|0
1640249850000|2021-12-23 08:57:30|6014.81|6014.81|6014.81|6014.81|6014.81|6014.81|6014.81|6014.81|0
1640249860000|2021-12-23 08:57:40|6016.95|6016.95|6016.24|6016.24|6016.95|6016.95|6015.52|6015.52|0
1640249880000|2021-12-23 08:58:00|6015.99|6015.99|6015.72|6015.72|6015.99|6015.99|6015.72|6015.72|0
1640249890000|2021-12-23 08:58:10|6015.97|6015.97|6015.97|6015.97|6015.97|6015.97|6015.97|6015.97|0
1640249900000|2021-12-23 08:58:20|6015.27|6015.27|6015.39|6015.39|6015.39|6015.39|6015.27|6015.27|0
1640249910000|2021-12-23 08:58:30|6015.62|6015.62|6015.97|6015.97|6015.97|6015.97|6015.62|6015.62|0
1640249930000|2021-12-23 08:58:50|6013.83|6013.83|6013.12|6013.12|6013.83|6013.83|6013.12|6013.12|0
1640249980000|2021-12-23 08:59:40|6011.7|6011.7|6013.12|6013.12|6013.12|6013.12|6011.7|6011.7|0
1640250000000|2021-12-23 09:00:00|6012.41|6012.41|6012.41|6012.41|6012.41|6012.41|6012.41|6012.41|0
1640250020000|2021-12-23 09:00:20|6012.14|6012.14|6012.14|6012.14|6012.14|6012.14|6012.14|6012.14|0
1640250050000|2021-12-23 09:00:50|6012.37|6012.37|6012.37|6012.37|6012.37|6012.37|6012.37|6012.37|0
1640250060000|2021-12-23 09:01:00|6013.79|6013.79|6013.79|6013.79|6014.51|6014.51|6013.79|6013.79|0
1640250070000|2021-12-23 09:01:10|6012.84|6012.84|6011.76|6011.76|6012.84|6012.84|6011.76|6011.76|0
1640250080000|2021-12-23 09:01:20|6011.99|6011.99|6011.99|6011.99|6011.99|6011.99|6011.99|6011.99|0
1640250090000|2021-12-23 09:01:30|6011.28|6011.28|6011.28|6011.28|6011.28|6011.28|6010.57|6010.57|0
1640250120000|2021-12-23 09:02:00|6011.99|6011.99|6011.99|6011.99|6011.99|6011.99|6011.99|6011.99|0
1640250130000|2021-12-23 09:02:10|6011.72|6011.72|6010.14|6010.14|6011.72|6011.72|6008.58|6008.58|0
1640250260000|2021-12-23 09:04:20|6008.41|6008.41|6008.41|6008.41|6008.41|6008.41|6008.41|6008.41|0
1640250280000|2021-12-23 09:04:40|6008.75|6008.75|6008.75|6008.75|6008.75|6008.75|6007.33|6007.33|0
1640250300000|2021-12-23 09:05:00|6009|6009|6009.46|6009.46|6009.46|6009.46|6009|6009|0
1640250310000|2021-12-23 09:05:10|6008.04|6008.04|6009.46|6009.46|6009.46|6009.46|6008.04|6008.04|0
1640250320000|2021-12-23 09:05:20|6009.21|6009.21|6009.21|6009.21|6009.21|6009.21|6009.21|6009.21|0
1640250360000|2021-12-23 09:06:00|6009.46|6009.46|6009.46|6009.46|6009.46|6009.46|6009.46|6009.46|0
1640250400000|2021-12-23 09:06:40|6009.19|6009.19|6009.19|6009.19|6009.19|6009.19|6009.19|6009.19|0
1640250420000|2021-12-23 09:07:00|6007.77|6007.77|6009.19|6009.19|6009.19|6009.19|6007.77|6007.77|0
1640250480000|2021-12-23 09:08:00|6007.77|6007.77|6009.19|6009.19|6009.19|6009.19|6007.77|6007.77|0
1640250500000|2021-12-23 09:08:20|6009.07|6009.07|6009.07|6009.07|6009.07|6009.07|6009.07|6009.07|0
1640250540000|2021-12-23 09:09:00|6007.65|6007.65|6009.07|6009.07|6009.07|6009.07|6006.94|6006.94|0
1640250580000|2021-12-23 09:09:40|6008.83|6008.83|6008.83|6008.83|6008.83|6008.83|6008.83|6008.83|0
1640250590000|2021-12-23 09:09:50|6006.69|6006.69|6008.83|6008.83|6008.83|6008.83|6006.69|6006.69|0
1640250600000|2021-12-23 09:10:00|6007.41|6007.41|6008.83|6008.83|6008.83|6008.83|6006.69|6006.69|0
1640250660000|2021-12-23 09:11:00|6006.69|6006.69|6005.98|6005.98|6008.83|6008.83|6005.98|6005.98|0
1640250670000|2021-12-23 09:11:10|6008.83|6008.83|6008.83|6008.83|6008.83|6008.83|6007.41|6007.41|0
1640250680000|2021-12-23 09:11:20|6009.29|6009.29|6009.29|6009.29|6009.29|6009.29|6009.29|6009.29|0
1640250720000|2021-12-23 09:12:00|6009.78|6009.78|6009.54|6009.54|6009.78|6009.78|6009.54|6009.54|0
1640250760000|2021-12-23 09:12:40|6008.83|6008.83|6009.54|6009.54|6009.54|6009.54|6008.11|6008.11|0
1640250790000|2021-12-23 09:13:10|6008.11|6008.11|6008.83|6008.83|6009.54|6009.54|6008.11|6008.11|0
1640250810000|2021-12-23 09:13:30|6008.36|6008.36|6008.36|6008.36|6008.36|6008.36|6008.36|6008.36|0
1640250840000|2021-12-23 09:14:00|6009.07|6009.07|6009.07|6009.07|6009.07|6009.07|6009.07|6009.07|0
1640250850000|2021-12-23 09:14:10|6009.34|6009.34|6007.92|6007.92|6009.34|6009.34|6007.92|6007.92|0
1640250860000|2021-12-23 09:14:20|6009.34|6009.34|6009.34|6009.34|6009.34|6009.34|6006.5|6006.5|0
1640250920000|2021-12-23 09:15:20|6007.92|6007.92|6008.63|6008.63|6008.63|6008.63|6007.92|6007.92|0
1640250930000|2021-12-23 09:15:30|6009.34|6009.34|6009.34|6009.34|6009.34|6009.34|6009.34|6009.34|0
1640250960000|2021-12-23 09:16:00|6008.63|6008.63|6008.4|6008.4|6008.63|6008.63|6008.4|6008.4|0
1640250970000|2021-12-23 09:16:10|6009.11|6009.11|6009.58|6009.58|6009.58|6009.58|6009.11|6009.11|0
1640250980000|2021-12-23 09:16:20|6008.86|6008.86|6009.58|6009.58|6009.58|6009.58|6008.86|6008.86|0
1640250990000|2021-12-23 09:16:30|6008.86|6008.86|6009.33|6009.33|6009.33|6009.33|6008.86|6008.86|0
1640251000000|2021-12-23 09:16:40|6008.86|6008.86|6008.86|6008.86|6008.86|6008.86|6008.86|6008.86|0
1640251010000|2021-12-23 09:16:50|6008.15|6008.15|6004.92|6004.92|6008.15|6008.15|6004.92|6004.92|0
1640251020000|2021-12-23 09:17:00|6003.5|6003.5|6004.21|6004.21|6004.21|6004.21|6003.5|6003.5|0
1640251030000|2021-12-23 09:17:10|6003.5|6003.5|6003.5|6003.5|6003.5|6003.5|6003.5|6003.5|0
1640251050000|2021-12-23 09:17:30|6002.79|6002.79|6002.07|6002.07|6002.79|6002.79|6002.07|6002.07|0
1640251100000|2021-12-23 09:18:20|6002.32|6002.32|6002.32|6002.32|6002.32|6002.32|6002.32|6002.32|0
1640251130000|2021-12-23 09:18:50|6002.66|6002.66|6002.66|6002.66|6002.66|6002.66|6002.66|6002.66|0
1640251140000|2021-12-23 09:19:00|6003.37|6003.37|6003.37|6003.37|6003.37|6003.37|6003.37|6003.37|0
1640251160000|2021-12-23 09:19:20|6005.5|6005.5|6006.21|6006.21|6006.21|6006.21|6005.5|6005.5|0
1640251170000|2021-12-23 09:19:30|6006.71|6006.71|6006.71|6006.71|6006.71|6006.71|6006.71|6006.71|0
1640251180000|2021-12-23 09:19:40|6006.21|6006.21|6006.21|6006.21|6006.21|6006.21|6006.21|6006.21|0
1640251200000|2021-12-23 09:20:00|6006.93|6006.93|6006.93|6006.93|6006.93|6006.93|6006.93|6006.93|0
1640251210000|2021-12-23 09:20:10|6007.64|6007.64|6007.64|6007.64|6007.64|6007.64|6007.64|6007.64|0
1640251240000|2021-12-23 09:20:40|6008.35|6008.35|6008.35|6008.35|6008.35|6008.35|6008.35|6008.35|0
1640251250000|2021-12-23 09:20:50|6007.64|6007.64|6007.64|6007.64|6007.64|6007.64|6007.64|6007.64|0
1640251320000|2021-12-23 09:22:00|6009.77|6009.77|6009.77|6009.77|6009.77|6009.77|6009.77|6009.77|0
1640251350000|2021-12-23 09:22:30|6008.35|6008.35|6008.35|6008.35|6008.35|6008.35|6008.35|6008.35|0
1640251480000|2021-12-23 09:24:40|6008.59|6008.59|6008.59|6008.59|6008.59|6008.59|6008.59|6008.59|0
1640251510000|2021-12-23 09:25:10|6007.17|6007.17|6007.17|6007.17|6007.17|6007.17|6007.17|6007.17|0
1640251560000|2021-12-23 09:26:00|6006.9|6006.9|6005.48|6005.48|6006.9|6006.9|6005.48|6005.48|0
1640251580000|2021-12-23 09:26:20|6005.36|6005.36|6005.36|6005.36|6005.36|6005.36|6005.36|6005.36|0
1640251590000|2021-12-23 09:26:30|6007.5|6007.5|6007.5|6007.5|6007.5|6007.5|6007.5|6007.5|0
1640251640000|2021-12-23 09:27:20|6008.92|6008.92|6008.92|6008.92|6008.92|6008.92|6008.92|6008.92|0
1640251680000|2021-12-23 09:28:00|6009.63|6009.63|6009.63|6009.63|6009.63|6009.63|6009.63|6009.63|0
1640251700000|2021-12-23 09:28:20|6010.34|6010.34|6011.06|6011.06|6011.06|6011.06|6010.34|6010.34|0
1640251780000|2021-12-23 09:29:40|6010.34|6010.34|6010.34|6010.34|6010.34|6010.34|6010.34|6010.34|0
1640251820000|2021-12-23 09:30:20|6010.59|6010.59|6010.59|6010.59|6010.59|6010.59|6010.59|6010.59|0
1640251830000|2021-12-23 09:30:30|6011.3|6011.3|6011.3|6011.3|6011.3|6011.3|6011.3|6011.3|0
1640251860000|2021-12-23 09:31:00|6012.01|6012.01|6012.68|6012.68|6012.68|6012.68|6012.01|6012.01|0
1640251920000|2021-12-23 09:32:00|6012.93|6012.93|6012.93|6012.93|6012.93|6012.93|6012.93|6012.93|0
1640251940000|2021-12-23 09:32:20|6013.16|6013.16|6012.7|6012.7|6013.16|6013.16|6012.7|6012.7|0
1640251950000|2021-12-23 09:32:30|6012.58|6012.58|6012.58|6012.58|6012.58|6012.58|6012.58|6012.58|0
1640251980000|2021-12-23 09:33:00|6013.3|6013.3|6014.96|6014.96|6014.96|6014.96|6013.3|6013.3|0
1640251990000|2021-12-23 09:33:10|6013.54|6013.54|6012.83|6012.83|6013.54|6013.54|6012.83|6012.83|0
1640252000000|2021-12-23 09:33:20|6012.58|6012.58|6012.58|6012.58|6012.58|6012.58|6012.58|6012.58|0
1640252010000|2021-12-23 09:33:30|6011.76|6011.76|6011.76|6011.76|6011.76|6011.76|6011.76|6011.76|0
1640252020000|2021-12-23 09:33:40|6009.62|6009.62|6010.61|6010.61|6010.61|6010.61|6009.62|6009.62|0
1640252050000|2021-12-23 09:34:10|6010.36|6010.36|6010.36|6010.36|6010.36|6010.36|6010.36|6010.36|0
1640252120000|2021-12-23 09:35:20|6009.9|6009.9|6009.9|6009.9|6009.9|6009.9|6009.9|6009.9|0
1640252310000|2021-12-23 09:38:30|6011.32|6011.32|6012.28|6012.28|6012.28|6012.28|6011.32|6011.32|0
1640252330000|2021-12-23 09:38:50|6012.99|6012.99|6012.99|6012.99|6012.99|6012.99|6012.99|6012.99|0
1640252340000|2021-12-23 09:39:00|6013.22|6013.22|6013.22|6013.22|6013.22|6013.22|6013.22|6013.22|0
1640252400000|2021-12-23 09:40:00|6012.51|6012.51|6012.51|6012.51|6012.51|6012.51|6012.51|6012.51|0
1640252420000|2021-12-23 09:40:20|6012.78|6012.78|6012.78|6012.78|6012.78|6012.78|6012.78|6012.78|0
1640252430000|2021-12-23 09:40:30|6012.07|6012.07|6012.07|6012.07|6012.07|6012.07|6012.07|6012.07|0
1640252490000|2021-12-23 09:41:30|6012.4|6012.4|6012.4|6012.4|6012.4|6012.4|6012.4|6012.4|0
1640252640000|2021-12-23 09:44:00|6012.67|6012.67|6012.67|6012.67|6012.67|6012.67|6012.67|6012.67|0
1640252650000|2021-12-23 09:44:10|6012.9|6012.9|6012.9|6012.9|6012.9|6012.9|6012.9|6012.9|0
1640252720000|2021-12-23 09:45:20|6012.19|6012.19|6011.48|6011.48|6012.19|6012.19|6011.48|6011.48|0
1640252860000|2021-12-23 09:47:40|6010.06|6010.06|6010.06|6010.06|6010.06|6010.06|6010.06|6010.06|0
1640252900000|2021-12-23 09:48:20|6010.3|6010.3|6010.3|6010.3|6010.3|6010.3|6010.3|6010.3|0
1640252920000|2021-12-23 09:48:40|6010.57|6010.57|6010.57|6010.57|6010.57|6010.57|6010.57|6010.57|0
1640252930000|2021-12-23 09:48:50|6011.28|6011.28|6011.28|6011.28|6011.28|6011.28|6011.28|6011.28|0
1640252980000|2021-12-23 09:49:40|6011.04|6011.04|6011.04|6011.04|6011.04|6011.04|6011.04|6011.04|0
1640253050000|2021-12-23 09:50:50|6011.75|6011.75|6011.75|6011.75|6011.75|6011.75|6011.75|6011.75|0
1640253080000|2021-12-23 09:51:20|6014.34|6014.34|6014.34|6014.34|6014.34|6014.34|6014.34|6014.34|0
1640253150000|2021-12-23 09:52:30|6013.63|6013.63|6013.63|6013.63|6013.63|6013.63|6013.63|6013.63|0
1640253190000|2021-12-23 09:53:10|6012.91|6012.91|6012.91|6012.91|6012.91|6012.91|6012.91|6012.91|0
1640253330000|2021-12-23 09:55:30|6012.2|6012.2|6011.49|6011.49|6012.2|6012.2|6010.78|6010.78|0
1640253350000|2021-12-23 09:55:50|6010.78|6010.78|6010.07|6010.07|6010.78|6010.78|6010.07|6010.07|0
1640253360000|2021-12-23 09:56:00|6009.73|6009.73|6006.15|6006.15|6009.73|6009.73|6005.91|6005.91|0
1640253370000|2021-12-23 09:56:10|6006.86|6006.86|6007.34|6007.34|6007.58|6007.58|6006.86|6006.86|0
1640253380000|2021-12-23 09:56:20|6004.5|6004.5|6004.5|6004.5|6004.5|6004.5|6004.5|6004.5|0
1640253390000|2021-12-23 09:56:30|6005.21|6005.21|6005.21|6005.21|6005.21|6005.21|6005.21|6005.21|0
1640253420000|2021-12-23 09:57:00|6005.92|6005.92|6007.34|6007.34|6007.34|6007.34|6005.92|6005.92|0
1640253450000|2021-12-23 09:57:30|6006.63|6006.63|6006.63|6006.63|6006.63|6006.63|6006.63|6006.63|0
1640253470000|2021-12-23 09:57:50|6006.39|6006.39|6006.39|6006.39|6006.39|6006.39|6006.39|6006.39|0
1640253490000|2021-12-23 09:58:10|6006.12|6006.12|6006.12|6006.12|6006.12|6006.12|6006.12|6006.12|0
1640253500000|2021-12-23 09:58:20|6005.78|6005.78|6005.78|6005.78|6005.78|6005.78|6005.78|6005.78|0
1640253540000|2021-12-23 09:59:00|6006.49|6006.49|6006.49|6006.49|6006.49|6006.49|6006.49|6006.49|0
1640253560000|2021-12-23 09:59:20|6006.25|6006.25|6005.54|6005.54|6006.25|6006.25|6005.54|6005.54|0
1640253610000|2021-12-23 10:00:10|6007.67|6007.67|6007.67|6007.67|6007.67|6007.67|6007.67|6007.67|0
1640253620000|2021-12-23 10:00:20|6006.25|6006.25|6006.25|6006.25|6006.25|6006.25|6006.25|6006.25|0
1640253700000|2021-12-23 10:01:40|6004.82|6004.82|6004.82|6004.82|6004.82|6004.82|6004.82|6004.82|0
1640253710000|2021-12-23 10:01:50|6004.11|6004.11|6004.11|6004.11|6004.11|6004.11|6004.11|6004.11|0
1640253780000|2021-12-23 10:03:00|6004|6004|6004|6004|6004|6004|6004|6004|0
1640253800000|2021-12-23 10:03:20|6004.23|6004.23|6004.23|6004.23|6004.23|6004.23|6004.23|6004.23|0
1640253820000|2021-12-23 10:03:40|6003.52|6003.52|6003.52|6003.52|6003.52|6003.52|6003.52|6003.52|0
1640253850000|2021-12-23 10:04:10|6004.23|6004.23|6004.94|6004.94|6004.94|6004.94|6004.23|6004.23|0
1640253860000|2021-12-23 10:04:20|6005.65|6005.65|6005.65|6005.65|6005.65|6005.65|6005.65|6005.65|0
1640253870000|2021-12-23 10:04:30|6006.36|6006.36|6007.07|6007.07|6007.07|6007.07|6006.36|6006.36|0
1640253880000|2021-12-23 10:04:40|6007.34|6007.34|6007.34|6007.34|6007.34|6007.34|6007.34|6007.34|0
1640253890000|2021-12-23 10:04:50|6008.08|6008.08|6008.08|6008.08|6008.08|6008.08|6008.08|6008.08|0
1640253910000|2021-12-23 10:05:10|6008.42|6008.42|6008.42|6008.42|6008.42|6008.42|6008.42|6008.42|0
1640253950000|2021-12-23 10:05:50|6007.71|6007.71|6006.99|6006.99|6007.71|6007.71|6006.99|6006.99|0
1640253980000|2021-12-23 10:06:20|6006.28|6006.28|6006.28|6006.28|6006.28|6006.28|6006.28|6006.28|0
1640254030000|2021-12-23 10:07:10|6006.17|6006.17|6006.17|6006.17|6006.17|6006.17|6006.17|6006.17|0
1640254050000|2021-12-23 10:07:30|6005.46|6005.46|6005.46|6005.46|6005.46|6005.46|6005.46|6005.46|0
1640254060000|2021-12-23 10:07:40|6005.12|6005.12|6005.12|6005.12|6005.12|6005.12|6005.12|6005.12|0
1640254070000|2021-12-23 10:07:50|6004.41|6004.41|6004.41|6004.41|6004.41|6004.41|6004.41|6004.41|0
1640254100000|2021-12-23 10:08:20|6004.29|6004.29|6004.29|6004.29|6004.29|6004.29|6004.29|6004.29|0
1640254180000|2021-12-23 10:09:40|6003.8|6003.8|6004.05|6004.05|6004.05|6004.05|6003.8|6003.8|0
1640254200000|2021-12-23 10:10:00|6005.47|6005.47|6005.47|6005.47|6005.47|6005.47|6004.76|6004.76|0
1640254210000|2021-12-23 10:10:10|6006.18|6006.18|6006.18|6006.18|6006.18|6006.18|6006.18|6006.18|0
1640254240000|2021-12-23 10:10:40|6006.67|6006.67|6006.67|6006.67|6006.67|6006.67|6006.67|6006.67|0
1640254380000|2021-12-23 10:13:00|6005.25|6005.25|6005.96|6005.96|6005.96|6005.96|6005.25|6005.25|0
1640254420000|2021-12-23 10:13:40|6006.19|6006.19|6006.19|6006.19|6006.19|6006.19|6006.19|6006.19|0
1640254500000|2021-12-23 10:15:00|6006.91|6006.91|6006.91|6006.91|6006.91|6006.91|6006.91|6006.91|0
1640254520000|2021-12-23 10:15:20|6006.19|6006.19|6006.19|6006.19|6006.19|6006.19|6006.19|6006.19|0
1640254570000|2021-12-23 10:16:10|6006.43|6006.43|6006.43|6006.43|6006.43|6006.43|6006.43|6006.43|0
1640254600000|2021-12-23 10:16:40|6005.71|6005.71|6005.71|6005.71|6005.71|6005.71|6005.71|6005.71|0
1640254640000|2021-12-23 10:17:20|6005|6005|6005|6005|6005|6005|6005|6005|0
1640254660000|2021-12-23 10:17:40|6002.87|6002.87|6001.91|6001.91|6002.87|6002.87|6001.91|6001.91|0
1640254670000|2021-12-23 10:17:50|6001.2|6001.2|6001.91|6001.91|6001.91|6001.91|6001.2|6001.2|0
1640254700000|2021-12-23 10:18:20|6001.79|6001.79|6001.79|6001.79|6001.79|6001.79|6001.79|6001.79|0
1640254740000|2021-12-23 10:19:00|6000.37|6000.37|6000.37|6000.37|6000.37|6000.37|6000.37|6000.37|0
1640254750000|2021-12-23 10:19:10|6001.79|6001.79|6001.79|6001.79|6001.79|6001.79|6001.79|6001.79|0
1640254760000|2021-12-23 10:19:20|6002.51|6002.51|6002.78|6002.78|6002.78|6002.78|6002.51|6002.51|0
1640254780000|2021-12-23 10:19:40|6003.49|6003.49|6004.91|6004.91|6004.91|6004.91|6003.49|6003.49|0
1640254790000|2021-12-23 10:19:50|6005.26|6005.26|6005.26|6005.26|6005.26|6005.26|6005.26|6005.26|0
1640254880000|2021-12-23 10:21:20|6005.49|6005.49|6005.49|6005.49|6005.49|6005.49|6005.49|6005.49|0
1640254920000|2021-12-23 10:22:00|6005.73|6005.73|6005.73|6005.73|6005.73|6005.73|6005.73|6005.73|0
1640254930000|2021-12-23 10:22:10|6004.31|6004.31|6004.31|6004.31|6004.31|6004.31|6004.31|6004.31|0
1640254980000|2021-12-23 10:23:00|6004.04|6004.04|6003.8|6003.8|6004.04|6004.04|6003.8|6003.8|0
1640255080000|2021-12-23 10:24:40|6004.51|6004.51|6005.22|6005.22|6005.22|6005.22|6004.51|6004.51|0
1640255160000|2021-12-23 10:26:00|6004.87|6004.87|6004.87|6004.87|6004.87|6004.87|6004.87|6004.87|0
1640255230000|2021-12-23 10:27:10|6005.58|6005.58|6005.58|6005.58|6005.58|6005.58|6005.58|6005.58|0
1640255240000|2021-12-23 10:27:20|6004.87|6004.87|6004.87|6004.87|6004.87|6004.87|6004.87|6004.87|0
1640255260000|2021-12-23 10:27:40|6004.76|6004.76|6004.76|6004.76|6004.76|6004.76|6004.76|6004.76|0
1640255280000|2021-12-23 10:28:00|6005|6005|6005|6005|6005|6005|6005|6005|0
1640255330000|2021-12-23 10:28:50|6003.58|6003.58|6003.58|6003.58|6003.58|6003.58|6003.58|6003.58|0
1640255360000|2021-12-23 10:29:20|6002.87|6002.87|6002.62|6002.62|6002.87|6002.87|6002.62|6002.62|0
1640255370000|2021-12-23 10:29:30|6003.11|6003.11|6003.11|6003.11|6003.11|6003.11|6003.11|6003.11|0
1640255440000|2021-12-23 10:30:40|6000.98|6000.98|6000.98|6000.98|6000.98|6000.98|6000.98|6000.98|0
1640255460000|2021-12-23 10:31:00|6000.27|6000.27|6000.27|6000.27|6000.27|6000.27|6000.27|6000.27|0
1640255490000|2021-12-23 10:31:30|5999.56|5999.56|6000.27|6000.27|6000.27|6000.27|5999.56|5999.56|0
1640255520000|2021-12-23 10:32:00|5999.53|5999.53|5999.53|5999.53|5999.53|5999.53|5999.53|5999.53|0
1640255540000|2021-12-23 10:32:20|5998.82|5998.82|5998.82|5998.82|5998.82|5998.82|5998.82|5998.82|0
1640255550000|2021-12-23 10:32:30|5998.57|5998.57|5998.57|5998.57|5998.57|5998.57|5998.57|5998.57|0
1640255580000|2021-12-23 10:33:00|5999.28|5999.28|6000.71|6000.71|6000.71|6000.71|5999.28|5999.28|0
1640255620000|2021-12-23 10:33:40|6001.42|6001.42|6001.42|6001.42|6001.42|6001.42|6001.42|6001.42|0
1640255680000|2021-12-23 10:34:40|6001.3|6001.3|6001.3|6001.3|6001.3|6001.3|6001.3|6001.3|0
1640255810000|2021-12-23 10:36:50|6000.59|6000.59|6000.59|6000.59|6000.59|6000.59|6000.59|6000.59|0
1640255860000|2021-12-23 10:37:40|6000.93|6000.93|6000.93|6000.93|6000.93|6000.93|6000.93|6000.93|0
1640255940000|2021-12-23 10:39:00|6001.64|6001.64|6001.75|6001.75|6002.22|6002.22|6001.64|6001.64|0
1640255950000|2021-12-23 10:39:10|6001.64|6001.64|6001.64|6001.64|6001.64|6001.64|6001.64|6001.64|0
1640256040000|2021-12-23 10:40:40|6000.21|6000.21|5999.5|5999.5|6000.21|6000.21|5999.5|5999.5|0
1640256060000|2021-12-23 10:41:00|6000.21|6000.21|6000.21|6000.21|6000.21|6000.21|6000.21|6000.21|0
1640256070000|2021-12-23 10:41:10|6000.93|6000.93|6001.64|6001.64|6001.64|6001.64|6000.93|6000.93|0
1640256140000|2021-12-23 10:42:20|6000.26|6000.26|6000.26|6000.26|6000.26|6000.26|6000.26|6000.26|0
1640256150000|2021-12-23 10:42:30|6000.59|6000.59|6000.1|6000.1|6000.59|6000.59|6000.1|6000.1|0
1640256200000|2021-12-23 10:43:20|6000.43|6000.43|6000.43|6000.43|6000.43|6000.43|6000.43|6000.43|0
1640256240000|2021-12-23 10:44:00|6000.78|6000.78|6001.12|6001.12|6001.12|6001.12|6000.78|6000.78|0
1640256280000|2021-12-23 10:44:40|6001.86|6001.86|6001.86|6001.86|6001.86|6001.86|6001.86|6001.86|0
1640256360000|2021-12-23 10:46:00|6002.57|6002.57|6002.1|6002.1|6002.57|6002.57|6002.1|6002.1|0
1640256370000|2021-12-23 10:46:10|6002.82|6002.82|6003.53|6003.53|6003.53|6003.53|6002.82|6002.82|0
1640256410000|2021-12-23 10:46:50|6004.24|6004.24|6004.24|6004.24|6004.24|6004.24|6004.24|6004.24|0
1640256420000|2021-12-23 10:47:00|6004.95|6004.95|6004.95|6004.95|6004.95|6004.95|6004.95|6004.95|0
1640256460000|2021-12-23 10:47:40|6004.46|6004.46|6004.46|6004.46|6004.46|6004.46|6004.46|6004.46|0
1640256480000|2021-12-23 10:48:00|6003.75|6003.75|6003.75|6003.75|6003.75|6003.75|6003.75|6003.75|0
1640256490000|2021-12-23 10:48:10|6004.24|6004.24|6004.24|6004.24|6004.24|6004.24|6004.24|6004.24|0
1640256510000|2021-12-23 10:48:30|6004.35|6004.35|6004.35|6004.35|6004.35|6004.35|6004.35|6004.35|0
1640256600000|2021-12-23 10:50:00|6003.64|6003.64|6003.64|6003.64|6003.64|6003.64|6003.64|6003.64|0
1640256630000|2021-12-23 10:50:30|6005.07|6005.07|6005.07|6005.07|6005.07|6005.07|6005.07|6005.07|0
1640256660000|2021-12-23 10:51:00|6005.78|6005.78|6005.78|6005.78|6005.78|6005.78|6005.78|6005.78|0
1640256780000|2021-12-23 10:53:00|6004.35|6004.35|6004.35|6004.35|6004.35|6004.35|6004.35|6004.35|0
1640256790000|2021-12-23 10:53:10|6004.11|6004.11|6004.85|6004.85|6004.85|6004.85|6004.11|6004.11|0
1640256800000|2021-12-23 10:53:20|6005.09|6005.09|6005.09|6005.09|6005.09|6005.09|6005.09|6005.09|0
1640256880000|2021-12-23 10:54:40|6005.8|6005.8|6005.8|6005.8|6005.8|6005.8|6005.8|6005.8|0
1640256890000|2021-12-23 10:54:50|6006.52|6006.52|6006.52|6006.52|6006.52|6006.52|6006.52|6006.52|0
1640256900000|2021-12-23 10:55:00|6007.23|6007.23|6007.23|6007.23|6007.23|6007.23|6007.23|6007.23|0
1640256920000|2021-12-23 10:55:20|6009.36|6009.36|6009.36|6009.36|6009.36|6009.36|6009.36|6009.36|0
1640257030000|2021-12-23 10:57:10|6009.61|6009.61|6009.61|6009.61|6009.61|6009.61|6009.61|6009.61|0
1640257130000|2021-12-23 10:58:50|6009.94|6009.94|6010.65|6010.65|6010.65|6010.65|6009.94|6009.94|0
1640257300000|2021-12-23 11:01:40|6009.94|6009.94|6012.79|6012.79|6012.79|6012.79|6009.94|6009.94|0
1640257350000|2021-12-23 11:02:30|6013.06|6013.06|6013.06|6013.06|6013.06|6013.06|6013.06|6013.06|0
1640257360000|2021-12-23 11:02:40|6013.39|6013.39|6013.73|6013.73|6013.73|6013.73|6013.39|6013.39|0
1640257400000|2021-12-23 11:03:20|6014.44|6014.44|6015.86|6015.86|6015.86|6015.86|6014.44|6014.44|0
1640257420000|2021-12-23 11:03:40|6015.15|6015.15|6016.73|6016.73|6016.73|6016.73|6015.15|6015.15|0
1640257440000|2021-12-23 11:04:00|6017.44|6017.44|6017.11|6017.11|6017.44|6017.44|6017.11|6017.11|0
1640257480000|2021-12-23 11:04:40|6017.82|6017.82|6017.82|6017.82|6017.82|6017.82|6017.82|6017.82|0
1640257490000|2021-12-23 11:04:50|6018.53|6018.53|6018.53|6018.53|6018.53|6018.53|6018.53|6018.53|0
1640257510000|2021-12-23 11:05:10|6017.86|6017.86|6016.44|6016.44|6017.86|6017.86|6016.44|6016.44|0
1640257540000|2021-12-23 11:05:40|6017.86|6017.86|6018.57|6018.57|6018.57|6018.57|6017.86|6017.86|0
1640257560000|2021-12-23 11:06:00|6018.3|6018.3|6018.3|6018.3|6018.3|6018.3|6018.3|6018.3|0
1640257590000|2021-12-23 11:06:30|6019.01|6019.01|6019.01|6019.01|6019.01|6019.01|6019.01|6019.01|0
1640257650000|2021-12-23 11:07:30|6018.3|6018.3|6016.17|6016.17|6018.3|6018.3|6016.17|6016.17|0
1640257660000|2021-12-23 11:07:40|6014.74|6014.74|6016.54|6016.54|6016.54|6016.54|6014.41|6014.41|0
1640257670000|2021-12-23 11:07:50|6016.2|6016.2|6016.2|6016.2|6016.2|6016.2|6016.2|6016.2|0
1640257700000|2021-12-23 11:08:20|6012.36|6012.36|6012.36|6012.36|6012.36|6012.36|6012.36|6012.36|0
1640257720000|2021-12-23 11:08:40|6012.48|6012.48|6012.48|6012.48|6012.48|6012.48|6012.48|6012.48|0
1640257750000|2021-12-23 11:09:10|6009.63|6009.63|6010.35|6010.35|6010.35|6010.35|6009.63|6009.63|0
1640257760000|2021-12-23 11:09:20|6012.48|6012.48|6012.48|6012.48|6012.48|6012.48|6012.48|6012.48|0
1640257810000|2021-12-23 11:10:10|6010.35|6010.35|6010.35|6010.35|6010.35|6010.35|6010.35|6010.35|0
1640257820000|2021-12-23 11:10:20|6011.06|6011.06|6011.06|6011.06|6011.06|6011.06|6011.06|6011.06|0
1640257830000|2021-12-23 11:10:30|6009.63|6009.63|6009.63|6009.63|6009.63|6009.63|6009.63|6009.63|0
1640257840000|2021-12-23 11:10:40|6008.92|6008.92|6008.92|6008.92|6008.92|6008.92|6008.92|6008.92|0
1640257880000|2021-12-23 11:11:20|6009.63|6009.63|6009.63|6009.63|6009.63|6009.63|6009.63|6009.63|0
1640257890000|2021-12-23 11:11:30|6010.35|6010.35|6010.35|6010.35|6010.35|6010.35|6010.35|6010.35|0
1640257940000|2021-12-23 11:12:20|6009.63|6009.63|6009.63|6009.63|6009.63|6009.63|6009.63|6009.63|0
1640257970000|2021-12-23 11:12:50|6009.97|6009.97|6009.97|6009.97|6009.97|6009.97|6009.97|6009.97|0
1640258030000|2021-12-23 11:13:50|6009.7|6009.7|6009.7|6009.7|6009.7|6009.7|6009.7|6009.7|0
1640258160000|2021-12-23 11:16:00|6010.41|6010.41|6010.41|6010.41|6010.41|6010.41|6010.41|6010.41|0
1640258190000|2021-12-23 11:16:30|6011.83|6011.83|6011.12|6011.12|6011.83|6011.83|6011.12|6011.12|0
1640258200000|2021-12-23 11:16:40|6010.85|6010.85|6010.85|6010.85|6010.85|6010.85|6010.85|6010.85|0
1640258210000|2021-12-23 11:16:50|6011.57|6011.57|6011.57|6011.57|6011.57|6011.57|6011.57|6011.57|0
1640258230000|2021-12-23 11:17:10|6011.83|6011.83|6012.78|6012.78|6012.78|6012.78|6011.83|6011.83|0
1640258290000|2021-12-23 11:18:10|6013.01|6013.01|6013.01|6013.01|6013.01|6013.01|6013.01|6013.01|0
1640258350000|2021-12-23 11:19:10|6013.34|6013.34|6014.3|6014.3|6014.3|6014.3|6013.34|6013.34|0
1640258400000|2021-12-23 11:20:00|6015.01|6015.01|6015.01|6015.01|6015.01|6015.01|6015.01|6015.01|0
1640258440000|2021-12-23 11:20:40|6014.3|6014.3|6014.3|6014.3|6014.3|6014.3|6014.3|6014.3|0
1640258530000|2021-12-23 11:22:10|6014.55|6014.55|6014.55|6014.55|6014.55|6014.55|6014.55|6014.55|0
1640258610000|2021-12-23 11:23:30|6014.66|6014.66|6014.66|6014.66|6014.66|6014.66|6014.66|6014.66|0
1640258620000|2021-12-23 11:23:40|6015.38|6015.38|6015.38|6015.38|6015.38|6015.38|6015.38|6015.38|0
1640258630000|2021-12-23 11:23:50|6015.13|6015.13|6015.13|6015.13|6015.13|6015.13|6015.13|6015.13|0
1640258700000|2021-12-23 11:25:00|6016.55|6016.55|6016.55|6016.55|6016.55|6016.55|6016.55|6016.55|0
1640258720000|2021-12-23 11:25:20|6016.32|6016.32|6016.32|6016.32|6016.32|6016.32|6016.32|6016.32|0
1640258730000|2021-12-23 11:25:30|6015.61|6015.61|6015.61|6015.61|6015.61|6015.61|6015.61|6015.61|0
1640258780000|2021-12-23 11:26:20|6014.9|6014.9|6014.9|6014.9|6014.9|6014.9|6014.9|6014.9|0
1640258830000|2021-12-23 11:27:10|6015.23|6015.23|6015.23|6015.23|6015.23|6015.23|6015.23|6015.23|0
1640258850000|2021-12-23 11:27:30|6015.12|6015.12|6015.12|6015.12|6015.12|6015.12|6015.12|6015.12|0
1640258910000|2021-12-23 11:28:30|6014.78|6014.78|6014.54|6014.54|6014.78|6014.78|6014.54|6014.54|0
1640258920000|2021-12-23 11:28:40|6014.29|6014.29|6014.04|6014.04|6014.29|6014.29|6014.04|6014.04|0
1640258930000|2021-12-23 11:28:50|6013|6013|6012.29|6012.29|6013|6013|6012.29|6012.29|0
1640258940000|2021-12-23 11:29:00|6011.95|6011.95|6011.95|6011.95|6011.95|6011.95|6011.95|6011.95|0
1640258990000|2021-12-23 11:29:50|6012.29|6012.29|6012.29|6012.29|6012.29|6012.29|6012.29|6012.29|0
1640259000000|2021-12-23 11:30:00|6012.53|6012.53|6012.53|6012.53|6012.53|6012.53|6012.53|6012.53|0
1640259060000|2021-12-23 11:31:00|6012.78|6012.78|6012.78|6012.78|6012.78|6012.78|6012.78|6012.78|0
1640259080000|2021-12-23 11:31:20|6012.07|6012.07|6011.35|6011.35|6012.07|6012.07|6011.35|6011.35|0
1640259130000|2021-12-23 11:32:10|6009.93|6009.93|6008.26|6008.26|6009.93|6009.93|6008.26|6008.26|0
1640259140000|2021-12-23 11:32:20|6009.69|6009.69|6009.69|6009.69|6010.4|6010.4|6009.69|6009.69|0
1640259300000|2021-12-23 11:35:00|6008.26|6008.26|6008.26|6008.26|6008.26|6008.26|6008.26|6008.26|0
1640259390000|2021-12-23 11:36:30|6006.84|6006.84|6007.55|6007.55|6007.55|6007.55|6006.84|6006.84|0
1640259450000|2021-12-23 11:37:30|6008.97|6008.97|6008.97|6008.97|6008.97|6008.97|6008.97|6008.97|0
1640259460000|2021-12-23 11:37:40|6008.64|6008.64|6008.64|6008.64|6008.64|6008.64|6008.64|6008.64|0
1640259470000|2021-12-23 11:37:50|6009.35|6009.35|6009.35|6009.35|6009.35|6009.35|6009.35|6009.35|0
1640259490000|2021-12-23 11:38:10|6009.81|6009.81|6009.81|6009.81|6009.81|6009.81|6009.81|6009.81|0
1640259560000|2021-12-23 11:39:20|6010.52|6010.52|6010.52|6010.52|6010.52|6010.52|6010.52|6010.52|0
1640259590000|2021-12-23 11:39:50|6011.24|6011.24|6011.24|6011.24|6011.24|6011.24|6011.24|6011.24|0
1640259600000|2021-12-23 11:40:00|6011.95|6011.95|6013.11|6013.11|6013.36|6013.36|6011.95|6011.95|0
1640259620000|2021-12-23 11:40:20|6013.82|6013.82|6013.82|6013.82|6013.82|6013.82|6013.82|6013.82|0
1640259740000|2021-12-23 11:42:20|6014.53|6014.53|6014.53|6014.53|6014.53|6014.53|6014.53|6014.53|0
1640259800000|2021-12-23 11:43:20|6014.87|6014.87|6014.87|6014.87|6014.87|6014.87|6014.87|6014.87|0
1640259810000|2021-12-23 11:43:30|6015.58|6015.58|6015.58|6015.58|6015.58|6015.58|6015.58|6015.58|0
1640259830000|2021-12-23 11:43:50|6015.33|6015.33|6014.74|6014.74|6015.33|6015.33|6014.74|6014.74|0
1640259860000|2021-12-23 11:44:20|6015.45|6015.45|6015.45|6015.45|6015.45|6015.45|6015.45|6015.45|0
1640259920000|2021-12-23 11:45:20|6014.74|6014.74|6014.74|6014.74|6014.74|6014.74|6014.74|6014.74|0
1640259940000|2021-12-23 11:45:40|6015.01|6015.01|6015.36|6015.36|6015.75|6015.75|6015.01|6015.01|0
1640259950000|2021-12-23 11:45:50|6015.7|6015.7|6015.7|6015.7|6015.7|6015.7|6015.7|6015.7|0
1640260000000|2021-12-23 11:46:40|6016.41|6016.41|6016.41|6016.41|6016.41|6016.41|6016.41|6016.41|0
1640260030000|2021-12-23 11:47:10|6015.7|6015.7|6012.98|6012.98|6015.7|6015.7|6012.98|6012.98|0
1640260040000|2021-12-23 11:47:20|6012.65|6012.65|6012.65|6012.65|6012.65|6012.65|6012.65|6012.65|0
1640260110000|2021-12-23 11:48:30|6011.94|6011.94|6011.94|6011.94|6011.94|6011.94|6011.94|6011.94|0
1640260120000|2021-12-23 11:48:40|6012.65|6012.65|6012.65|6012.65|6012.65|6012.65|6012.65|6012.65|0
1640260220000|2021-12-23 11:50:20|6012.92|6012.92|6012.92|6012.92|6012.92|6012.92|6012.92|6012.92|0
1640260320000|2021-12-23 11:52:00|6013.63|6013.63|6013.63|6013.63|6013.63|6013.63|6013.63|6013.63|0
1640260390000|2021-12-23 11:53:10|6013.38|6013.38|6013.38|6013.38|6013.38|6013.38|6013.38|6013.38|0
1640260480000|2021-12-23 11:54:40|6014.09|6014.09|6014.09|6014.09|6014.09|6014.09|6014.09|6014.09|0
1640260530000|2021-12-23 11:55:30|6013.38|6013.38|6013.38|6013.38|6013.38|6013.38|6013.38|6013.38|0
1640260630000|2021-12-23 11:57:10|6013.14|6013.14|6013.14|6013.14|6013.14|6013.14|6013.14|6013.14|0
1640260690000|2021-12-23 11:58:10|6012.9|6012.9|6012.9|6012.9|6012.9|6012.9|6012.9|6012.9|0
1640260720000|2021-12-23 11:58:40|6013.02|6013.02|6013.02|6013.02|6013.02|6013.02|6013.02|6013.02|0
1640260760000|2021-12-23 11:59:20|6013.73|6013.73|6013.73|6013.73|6013.73|6013.73|6013.73|6013.73|0
1640260850000|2021-12-23 12:00:50|6013.02|6013.02|6012.31|6012.31|6013.02|6013.02|6012.31|6012.31|0
1640260860000|2021-12-23 12:01:00|6012.04|6012.04|6012.29|6012.29|6012.29|6012.29|6012.04|6012.04|0
1640260920000|2021-12-23 12:02:00|6011.33|6011.33|6011.33|6011.33|6011.33|6011.33|6011.33|6011.33|0
1640260930000|2021-12-23 12:02:10|6010.62|6010.62|6010.62|6010.62|6010.62|6010.62|6010.62|6010.62|0
1640261000000|2021-12-23 12:03:20|6011.11|6011.11|6011.11|6011.11|6011.11|6011.11|6011.11|6011.11|0
1640261020000|2021-12-23 12:03:40|6009.69|6009.69|6009.69|6009.69|6009.69|6009.69|6009.69|6009.69|0
1640261030000|2021-12-23 12:03:50|6010.4|6010.4|6010.4|6010.4|6010.4|6010.4|6010.4|6010.4|0
1640261040000|2021-12-23 12:04:00|6011.11|6011.11|6011.11|6011.11|6011.11|6011.11|6011.11|6011.11|0
1640261140000|2021-12-23 12:05:40|6009.69|6009.69|6009.69|6009.69|6009.69|6009.69|6009.69|6009.69|0
1640261150000|2021-12-23 12:05:50|6010.4|6010.4|6010.4|6010.4|6010.4|6010.4|6010.4|6010.4|0
1640261160000|2021-12-23 12:06:00|6010.63|6010.63|6010.63|6010.63|6010.63|6010.63|6010.63|6010.63|0
1640261290000|2021-12-23 12:08:10|6008.5|6008.5|6008.5|6008.5|6008.5|6008.5|6008.5|6008.5|0
1640261300000|2021-12-23 12:08:20|6008.23|6008.23|6008.23|6008.23|6008.23|6008.23|6008.23|6008.23|0
1640261340000|2021-12-23 12:09:00|6007.52|6007.52|6007.52|6007.52|6007.52|6007.52|6007.52|6007.52|0
1640261350000|2021-12-23 12:09:10|6006.93|6006.93|6006.93|6006.93|6006.93|6006.93|6006.93|6006.93|0
1640261430000|2021-12-23 12:10:30|6008.36|6008.36|6008.36|6008.36|6008.36|6008.36|6008.36|6008.36|0
1640261530000|2021-12-23 12:12:10|6009.07|6009.07|6010.49|6010.49|6010.49|6010.49|6009.07|6009.07|0
1640261540000|2021-12-23 12:12:20|6011.2|6011.2|6011.32|6011.32|6011.32|6011.32|6011.2|6011.2|0
1640261550000|2021-12-23 12:12:30|6011.65|6011.65|6011.65|6011.65|6011.65|6011.65|6011.65|6011.65|0
1640261600000|2021-12-23 12:13:20|6012.36|6012.36|6012.36|6012.36|6012.36|6012.36|6012.36|6012.36|0
1640261610000|2021-12-23 12:13:30|6013.08|6013.08|6013.08|6013.08|6013.08|6013.08|6013.08|6013.08|0
1640261630000|2021-12-23 12:13:50|6013.32|6013.32|6013.32|6013.32|6013.32|6013.32|6013.32|6013.32|0
1640261640000|2021-12-23 12:14:00|6013.57|6013.57|6013.57|6013.57|6013.57|6013.57|6013.57|6013.57|0
1640261650000|2021-12-23 12:14:10|6012.86|6012.86|6012.86|6012.86|6012.86|6012.86|6012.86|6012.86|0
1640261670000|2021-12-23 12:14:30|6013.57|6013.57|6014.28|6014.28|6014.99|6014.99|6013.57|6013.57|0
1640261700000|2021-12-23 12:15:00|6014.99|6014.99|6014.99|6014.99|6014.99|6014.99|6014.99|6014.99|0
1640261730000|2021-12-23 12:15:30|6016.41|6016.41|6017.13|6017.13|6017.13|6017.13|6016.41|6016.41|0
1640261750000|2021-12-23 12:15:50|6017.39|6017.39|6017.39|6017.39|6017.39|6017.39|6017.39|6017.39|0
1640261760000|2021-12-23 12:16:00|6017.64|6017.64|6017.64|6017.64|6017.64|6017.64|6017.64|6017.64|0
1640261830000|2021-12-23 12:17:10|6018.35|6018.35|6018.35|6018.35|6018.35|6018.35|6018.35|6018.35|0
1640261930000|2021-12-23 12:18:50|6017.64|6017.64|6019.06|6019.06|6019.06|6019.06|6017.64|6017.64|0
1640261940000|2021-12-23 12:19:00|6016.93|6016.93|6016.22|6016.22|6016.93|6016.93|6016.22|6016.22|0
1640261950000|2021-12-23 12:19:10|6015.51|6015.51|6014.8|6014.8|6015.51|6015.51|6014.8|6014.8|0
1640261960000|2021-12-23 12:19:20|6014.68|6014.68|6014.68|6014.68|6014.68|6014.68|6014.68|6014.68|0
1640261970000|2021-12-23 12:19:30|6015.39|6015.39|6015.39|6015.39|6015.39|6015.39|6015.39|6015.39|0
1640262000000|2021-12-23 12:20:00|6014.68|6014.68|6014.68|6014.68|6014.68|6014.68|6014.68|6014.68|0
1640262010000|2021-12-23 12:20:10|6015.39|6015.39|6015.39|6015.39|6015.39|6015.39|6015.39|6015.39|0
1640262160000|2021-12-23 12:22:40|6016.1|6016.1|6016.1|6016.1|6016.1|6016.1|6016.1|6016.1|0
1640262220000|2021-12-23 12:23:40|6015.86|6015.86|6016.1|6016.1|6016.1|6016.1|6015.86|6015.86|0
1640262470000|2021-12-23 12:27:50|6015.99|6015.99|6015.99|6015.99|6015.99|6015.99|6015.99|6015.99|0
1640262560000|2021-12-23 12:29:20|6016.22|6016.22|6016.22|6016.22|6016.22|6016.22|6016.22|6016.22|0
1640262580000|2021-12-23 12:29:40|6016.33|6016.33|6016.33|6016.33|6016.33|6016.33|6016.33|6016.33|0
1640262710000|2021-12-23 12:31:50|6015.62|6015.62|6014.2|6014.2|6015.62|6015.62|6014.2|6014.2|0
1640262770000|2021-12-23 12:32:50|6014.45|6014.45|6014.33|6014.33|6014.45|6014.45|6014.33|6014.33|0
1640262780000|2021-12-23 12:33:00|6015.04|6015.04|6015.75|6015.75|6015.75|6015.75|6015.04|6015.04|0
1640262800000|2021-12-23 12:33:20|6015.04|6015.04|6015.04|6015.04|6015.04|6015.04|6015.04|6015.04|0
1640262830000|2021-12-23 12:33:50|6014.33|6014.33|6014.33|6014.33|6014.33|6014.33|6014.33|6014.33|0
1640262900000|2021-12-23 12:35:00|6014.08|6014.08|6014.33|6014.33|6014.33|6014.33|6014.08|6014.08|0
1640262920000|2021-12-23 12:35:20|6012.91|6012.91|6013.62|6013.62|6013.62|6013.62|6012.91|6012.91|0
1640262950000|2021-12-23 12:35:50|6014.33|6014.33|6014.33|6014.33|6014.33|6014.33|6014.33|6014.33|0
1640262960000|2021-12-23 12:36:00|6014.1|6014.1|6014.1|6014.1|6014.1|6014.1|6014.1|6014.1|0
1640262980000|2021-12-23 12:36:20|6013.83|6013.83|6013.83|6013.83|6013.83|6013.83|6013.83|6013.83|0
1640262990000|2021-12-23 12:36:30|6013.12|6013.12|6012.87|6012.87|6013.12|6013.12|6012.87|6012.87|0
1640263010000|2021-12-23 12:36:50|6013.12|6013.12|6013.12|6013.12|6013.12|6013.12|6013.12|6013.12|0
1640263030000|2021-12-23 12:37:10|6013|6013|6013.6|6013.6|6013.6|6013.6|6012.89|6012.89|0
1640263080000|2021-12-23 12:38:00|6013.11|6013.11|6013.11|6013.11|6013.11|6013.11|6013.11|6013.11|0
1640263090000|2021-12-23 12:38:10|6013.35|6013.35|6013.84|6013.84|6013.84|6013.84|6013.35|6013.35|0
1640263120000|2021-12-23 12:38:40|6014.56|6014.56|6014.56|6014.56|6014.56|6014.56|6014.56|6014.56|0
1640263140000|2021-12-23 12:39:00|6015.27|6015.27|6015.27|6015.27|6015.27|6015.27|6015.27|6015.27|0
1640263330000|2021-12-23 12:42:10|6016.01|6016.01|6016.01|6016.01|6016.01|6016.01|6016.01|6016.01|0
1640263340000|2021-12-23 12:42:20|6016.25|6016.25|6016.25|6016.25|6016.25|6016.25|6016.25|6016.25|0
1640263350000|2021-12-23 12:42:30|6016.5|6016.5|6019.09|6019.09|6019.09|6019.09|6016.25|6016.25|0
1640263360000|2021-12-23 12:42:40|6019.42|6019.42|6019.42|6019.42|6019.42|6019.42|6019.42|6019.42|0
1640263380000|2021-12-23 12:43:00|6019.18|6019.18|6019.18|6019.18|6019.18|6019.18|6019.18|6019.18|0
1640263390000|2021-12-23 12:43:10|6019.42|6019.42|6019.42|6019.42|6019.42|6019.42|6019.42|6019.42|0
1640263420000|2021-12-23 12:43:40|6019.18|6019.18|6019.18|6019.18|6019.18|6019.18|6019.18|6019.18|0
1640263430000|2021-12-23 12:43:50|6019.42|6019.42|6019.18|6019.18|6019.42|6019.42|6019.18|6019.18|0
1640263440000|2021-12-23 12:44:00|6019.42|6019.42|6019.18|6019.18|6019.42|6019.42|6019.18|6019.18|0
1640263500000|2021-12-23 12:45:00|6019.42|6019.42|6019.42|6019.42|6019.42|6019.42|6019.42|6019.42|0
1640263510000|2021-12-23 12:45:10|6019.67|6019.67|6019.67|6019.67|6019.67|6019.67|6019.67|6019.67|0
1640263560000|2021-12-23 12:46:00|6019.55|6019.55|6019.55|6019.55|6019.55|6019.55|6019.55|6019.55|0
1640263570000|2021-12-23 12:46:10|6019.44|6019.44|6019.44|6019.44|6019.44|6019.44|6019.44|6019.44|0
1640263590000|2021-12-23 12:46:30|6020.15|6020.15|6020.15|6020.15|6020.15|6020.15|6020.15|6020.15|0
1640263600000|2021-12-23 12:46:40|6020.38|6020.38|6020.38|6020.38|6020.38|6020.38|6020.38|6020.38|0
1640263640000|2021-12-23 12:47:20|6020.5|6020.5|6020.38|6020.38|6020.5|6020.5|6020.38|6020.38|0
1640263660000|2021-12-23 12:47:40|6020.26|6020.26|6020.26|6020.26|6020.26|6020.26|6020.26|6020.26|0
1640263670000|2021-12-23 12:47:50|6020.98|6020.98|6020.98|6020.98|6020.98|6020.98|6020.98|6020.98|0
1640263690000|2021-12-23 12:48:10|6021.58|6021.58|6022.16|6022.16|6022.16|6022.16|6021.58|6021.58|0
1640263740000|2021-12-23 12:49:00|6021.83|6021.83|6021.58|6021.58|6021.83|6021.83|6021.58|6021.58|0
1640263770000|2021-12-23 12:49:30|6021.24|6021.24|6021.24|6021.24|6021.24|6021.24|6021.24|6021.24|0
1640263810000|2021-12-23 12:50:10|6021.58|6021.58|6021.58|6021.58|6021.58|6021.58|6021.58|6021.58|0
1640263840000|2021-12-23 12:50:40|6022.29|6022.29|6023|6023|6023|6023|6022.29|6022.29|0
1640263890000|2021-12-23 12:51:30|6022.29|6022.29|6022.29|6022.29|6022.29|6022.29|6022.29|6022.29|0
1640263900000|2021-12-23 12:51:40|6023|6023|6023.25|6023.25|6023.25|6023.25|6023|6023|0
1640263960000|2021-12-23 12:52:40|6023.96|6023.96|6021.83|6021.83|6023.96|6023.96|6021.83|6021.83|0
1640263970000|2021-12-23 12:52:50|6021.94|6021.94|6021.94|6021.94|6021.94|6021.94|6021.94|6021.94|0
1640263980000|2021-12-23 12:53:00|6021.45|6021.45|6020.84|6020.84|6021.45|6021.45|6020.84|6020.84|0
1640263990000|2021-12-23 12:53:10|6020.51|6020.51|6020.84|6020.84|6020.84|6020.84|6020.51|6020.51|0
1640264140000|2021-12-23 12:55:40|6021.56|6021.56|6021.56|6021.56|6021.56|6021.56|6021.56|6021.56|0
1640264250000|2021-12-23 12:57:30|6019.42|6019.42|6018.71|6018.71|6019.42|6019.42|6018.71|6018.71|0
1640264260000|2021-12-23 12:57:40|6018.24|6018.24|6017.79|6017.79|6018.24|6018.24|6017.79|6017.79|0
1640264300000|2021-12-23 12:58:20|6018.37|6018.37|6018.37|6018.37|6018.37|6018.37|6018.37|6018.37|0
1640264360000|2021-12-23 12:59:20|6019.09|6019.09|6019.09|6019.09|6019.09|6019.09|6019.09|6019.09|0
1640264450000|2021-12-23 13:00:50|6018.84|6018.84|6017.42|6017.42|6018.84|6018.84|6017.42|6017.42|0
1640264490000|2021-12-23 13:01:30|6017.17|6017.17|6017.17|6017.17|6017.17|6017.17|6017.17|6017.17|0
1640264510000|2021-12-23 13:01:50|6017.42|6017.42|6017.42|6017.42|6017.42|6017.42|6017.42|6017.42|0
1640264640000|2021-12-23 13:04:00|6016.71|6016.71|6017.42|6017.42|6017.42|6017.42|6016.71|6016.71|0
1640264680000|2021-12-23 13:04:40|6016.92|6016.92|6016.92|6016.92|6016.92|6016.92|6016.68|6016.68|0
1640264690000|2021-12-23 13:04:50|6016.68|6016.68|6016.68|6016.68|6016.68|6016.68|6016.68|6016.68|0
1640264700000|2021-12-23 13:05:00|6016.92|6016.92|6016.92|6016.92|6016.92|6016.92|6016.92|6016.92|0
1640264780000|2021-12-23 13:06:20|6018.35|6018.35|6018.1|6018.1|6018.35|6018.35|6018.1|6018.1|0
1640264800000|2021-12-23 13:06:40|6017.85|6017.85|6017.85|6017.85|6017.85|6017.85|6017.85|6017.85|0
1640264910000|2021-12-23 13:08:30|6018.57|6018.57|6018.57|6018.57|6018.57|6018.57|6018.57|6018.57|0
1640264920000|2021-12-23 13:08:40|6017.85|6017.85|6017.85|6017.85|6017.85|6017.85|6017.85|6017.85|0
1640264940000|2021-12-23 13:09:00|6018.1|6018.1|6019.19|6019.19|6019.19|6019.19|6017.76|6017.76|0
1640264960000|2021-12-23 13:09:20|6019.43|6019.43|6019.43|6019.43|6019.43|6019.43|6019.43|6019.43|0
1640264990000|2021-12-23 13:09:50|6018.72|6018.72|6018.72|6018.72|6018.72|6018.72|6018.72|6018.72|0
1640265010000|2021-12-23 13:10:10|6018.48|6018.48|6018.48|6018.48|6018.48|6018.48|6018.48|6018.48|0
1640265020000|2021-12-23 13:10:20|6018.01|6018.01|6018.01|6018.01|6018.01|6018.01|6018.01|6018.01|0
1640265030000|2021-12-23 13:10:30|6017.77|6017.77|6017.77|6017.77|6017.77|6017.77|6017.77|6017.77|0
1640265080000|2021-12-23 13:11:20|6017.65|6017.65|6017.65|6017.65|6017.65|6017.65|6017.65|6017.65|0
1640265220000|2021-12-23 13:13:40|6017.99|6017.99|6017.99|6017.99|6017.99|6017.99|6017.99|6017.99|0
1640265230000|2021-12-23 13:13:50|6018.7|6018.7|6018.7|6018.7|6018.7|6018.7|6018.7|6018.7|0
1640265380000|2021-12-23 13:16:20|6017.99|6017.99|6017.99|6017.99|6017.99|6017.99|6017.99|6017.99|0
1640265390000|2021-12-23 13:16:30|6017.28|6017.28|6017.28|6017.28|6017.28|6017.28|6017.28|6017.28|0
1640265460000|2021-12-23 13:17:40|6017.16|6017.16|6017.16|6017.16|6017.16|6017.16|6017.16|6017.16|0
1640265490000|2021-12-23 13:18:10|6017.39|6017.39|6017.51|6017.51|6017.51|6017.51|6017.39|6017.39|0
1640265570000|2021-12-23 13:19:30|6017.39|6017.39|6017.39|6017.39|6017.39|6017.39|6017.39|6017.39|0
1640265590000|2021-12-23 13:19:50|6017.66|6017.66|6017.39|6017.39|6017.66|6017.66|6017.39|6017.39|0
1640265610000|2021-12-23 13:20:10|6018.1|6018.1|6018.1|6018.1|6018.1|6018.1|6018.1|6018.1|0
1640265640000|2021-12-23 13:20:40|6018.81|6018.81|6018.1|6018.1|6018.81|6018.81|6018.1|6018.1|0
1640265730000|2021-12-23 13:22:10|6017.77|6017.77|6017.77|6017.77|6017.77|6017.77|6017.77|6017.77|0
1640265780000|2021-12-23 13:23:00|6018.01|6018.01|6018.84|6018.84|6018.84|6018.84|6018.01|6018.01|0
1640265880000|2021-12-23 13:24:40|6018.35|6018.35|6018.35|6018.35|6018.35|6018.35|6018.35|6018.35|0
1640265920000|2021-12-23 13:25:20|6018.12|6018.12|6018.12|6018.12|6018.12|6018.12|6018.12|6018.12|0
1640265970000|2021-12-23 13:26:10|6018.23|6018.23|6018.23|6018.23|6018.23|6018.23|6018.12|6018.12|0
1640266040000|2021-12-23 13:27:20|6018.94|6018.94|6018.94|6018.94|6018.94|6018.94|6018.94|6018.94|0
1640266050000|2021-12-23 13:27:30|6019.3|6019.3|6019.93|6019.93|6019.93|6019.93|6019.3|6019.3|0
1640266070000|2021-12-23 13:27:50|6020.04|6020.04|6020.04|6020.04|6020.04|6020.04|6020.04|6020.04|0
1640266190000|2021-12-23 13:29:50|6020.38|6020.38|6020.38|6020.38|6020.38|6020.38|6020.38|6020.38|0
1640266200000|2021-12-23 13:30:00|6019.67|6019.67|6019.67|6019.67|6019.67|6019.67|6019.67|6019.67|0
1640266230000|2021-12-23 13:30:30|6020.38|6020.38|6020.38|6020.38|6020.38|6020.38|6020.38|6020.38|0
1640266270000|2021-12-23 13:31:10|6020.87|6020.87|6020.87|6020.87|6020.87|6020.87|6020.87|6020.87|0
1640266330000|2021-12-23 13:32:10|6020.62|6020.62|6020.62|6020.62|6020.62|6020.62|6020.62|6020.62|0
1640266350000|2021-12-23 13:32:30|6021.33|6021.33|6021.33|6021.33|6021.33|6021.33|6021.33|6021.33|0
1640266360000|2021-12-23 13:32:40|6021.57|6021.57|6021.57|6021.57|6021.57|6021.57|6021.57|6021.57|0
1640266470000|2021-12-23 13:34:30|6021.32|6021.32|6020.98|6020.98|6021.32|6021.32|6020.98|6020.98|0
1640266480000|2021-12-23 13:34:40|6021.33|6021.33|6021.33|6021.33|6021.33|6021.33|6021.33|6021.33|0
1640266500000|2021-12-23 13:35:00|6021.58|6021.58|6021.58|6021.58|6021.58|6021.58|6021.58|6021.58|0
1640266510000|2021-12-23 13:35:10|6021.82|6021.82|6021.82|6021.82|6021.82|6021.82|6021.82|6021.82|0
1640266530000|2021-12-23 13:35:30|6022.54|6022.54|6022.87|6022.87|6022.87|6022.87|6022.54|6022.54|0
1640266560000|2021-12-23 13:36:00|6022.16|6022.16|6022.16|6022.16|6022.16|6022.16|6022.16|6022.16|0
1640266570000|2021-12-23 13:36:10|6021.91|6021.91|6021.91|6021.91|6021.91|6021.91|6021.91|6021.91|0
1640266670000|2021-12-23 13:37:50|6022.03|6022.03|6022.03|6022.03|6022.03|6022.03|6022.03|6022.03|0
1640266680000|2021-12-23 13:38:00|6021.8|6021.8|6021.8|6021.8|6021.8|6021.8|6021.8|6021.8|0
1640266730000|2021-12-23 13:38:50|6021.09|6021.09|6021.06|6021.06|6021.09|6021.09|6020.57|6020.57|0
1640266800000|2021-12-23 13:40:00|6021.77|6021.77|6021.77|6021.77|6021.77|6021.77|6021.77|6021.77|0
1640266820000|2021-12-23 13:40:20|6022.11|6022.11|6022.11|6022.11|6022.11|6022.11|6022.11|6022.11|0
1640266840000|2021-12-23 13:40:40|6022.36|6022.36|6022.63|6022.63|6022.63|6022.63|6022.36|6022.36|0
1640266870000|2021-12-23 13:41:10|6021.91|6021.91|6021.91|6021.91|6021.91|6021.91|6021.91|6021.91|0
1640266940000|2021-12-23 13:42:20|6021.67|6021.67|6021.67|6021.67|6021.67|6021.67|6021.67|6021.67|0
1640266980000|2021-12-23 13:43:00|6022.38|6022.38|6023.09|6023.09|6023.09|6023.09|6022.38|6022.38|0
1640267030000|2021-12-23 13:43:50|6023.43|6023.43|6023.09|6023.09|6023.43|6023.43|6023.09|6023.09|0
1640267150000|2021-12-23 13:45:50|6023.8|6023.8|6023.8|6023.8|6023.8|6023.8|6023.8|6023.8|0
1640267170000|2021-12-23 13:46:10|6024.05|6024.05|6024.05|6024.05|6024.05|6024.05|6024.05|6024.05|0
1640267250000|2021-12-23 13:47:30|6023.34|6023.34|6024.05|6024.05|6024.05|6024.05|6023.34|6023.34|0
1640267410000|2021-12-23 13:50:10|6023.8|6023.8|6023.8|6023.8|6023.8|6023.8|6023.8|6023.8|0
1640267420000|2021-12-23 13:50:20|6023.09|6023.09|6023.8|6023.8|6023.8|6023.8|6023.09|6023.09|0
1640267440000|2021-12-23 13:50:40|6024.14|6024.14|6024.14|6024.14|6024.14|6024.14|6024.14|6024.14|0
1640267450000|2021-12-23 13:50:50|6023.89|6023.89|6023.89|6023.89|6023.89|6023.89|6023.89|6023.89|0
1640267480000|2021-12-23 13:51:20|6023.18|6023.18|6023.18|6023.18|6023.18|6023.18|6023.18|6023.18|0
1640267520000|2021-12-23 13:52:00|6023.41|6023.41|6023.41|6023.41|6023.41|6023.41|6023.41|6023.41|0
1640267540000|2021-12-23 13:52:20|6024.83|6024.83|6024.83|6024.83|6025.55|6025.55|6024.83|6024.83|0
1640267570000|2021-12-23 13:52:50|6025.17|6025.17|6025.17|6025.17|6025.17|6025.17|6025.17|6025.17|0
1640267580000|2021-12-23 13:53:00|6024.46|6024.46|6024.46|6024.46|6024.46|6024.46|6024.46|6024.46|0
1640267730000|2021-12-23 13:55:30|6023.75|6023.75|6023.75|6023.75|6024.46|6024.46|6023.75|6023.75|0
1640267750000|2021-12-23 13:55:50|6023.52|6023.52|6023.75|6023.75|6023.75|6023.75|6023.52|6023.52|0
1640267770000|2021-12-23 13:56:10|6023.63|6023.63|6023.63|6023.63|6023.63|6023.63|6023.63|6023.63|0
1640267820000|2021-12-23 13:57:00|6023.88|6023.88|6023.88|6023.88|6024.59|6024.59|6023.88|6023.88|0
1640267880000|2021-12-23 13:58:00|6024.59|6024.59|6024.59|6024.59|6024.59|6024.59|6024.59|6024.59|0
1640267890000|2021-12-23 13:58:10|6024.86|6024.86|6024.86|6024.86|6024.86|6024.86|6024.86|6024.86|0
1640268050000|2021-12-23 14:00:50|6025.19|6025.19|6025.19|6025.19|6025.19|6025.19|6025.19|6025.19|0
1640268060000|2021-12-23 14:01:00|6024.95|6024.95|6024.95|6024.95|6024.95|6024.95|6024.95|6024.95|0
1640268090000|2021-12-23 14:01:30|6025.66|6025.66|6024.95|6024.95|6025.66|6025.66|6024.95|6024.95|0
1640268100000|2021-12-23 14:01:40|6024.72|6024.72|6024.72|6024.72|6024.72|6024.72|6024|6024|0
1640268120000|2021-12-23 14:02:00|6025.43|6025.43|6025.67|6025.67|6025.67|6025.67|6025.43|6025.43|0
1640268130000|2021-12-23 14:02:10|6026.39|6026.39|6026.39|6026.39|6026.39|6026.39|6026.39|6026.39|0
1640268180000|2021-12-23 14:03:00|6027.1|6027.1|6027.1|6027.1|6027.1|6027.1|6027.1|6027.1|0
1640268190000|2021-12-23 14:03:10|6027.21|6027.21|6027.21|6027.21|6027.21|6027.21|6027.21|6027.21|0
1640268200000|2021-12-23 14:03:20|6027.55|6027.55|6028.75|6028.75|6028.75|6028.75|6027.55|6027.55|0
1640268210000|2021-12-23 14:03:30|6029|6029|6029.27|6029.27|6029.27|6029.27|6029|6029|0
1640268220000|2021-12-23 14:03:40|6029.98|6029.98|6030.69|6030.69|6030.69|6030.69|6029.98|6029.98|0
1640268230000|2021-12-23 14:03:50|6031.4|6031.4|6030.69|6030.69|6031.4|6031.4|6030.69|6030.69|0
1640268240000|2021-12-23 14:04:00|6030.94|6030.94|6030.94|6030.94|6030.94|6030.94|6030.94|6030.94|0
1640268300000|2021-12-23 14:05:00|6030.23|6030.23|6029.51|6029.51|6030.23|6030.23|6029.51|6029.51|0
1640268340000|2021-12-23 14:05:40|6029.28|6029.28|6028.57|6028.57|6029.28|6029.28|6028.57|6028.57|0
1640268370000|2021-12-23 14:06:10|6028.33|6028.33|6027.61|6027.61|6028.33|6028.33|6027.61|6027.61|0
1640268450000|2021-12-23 14:07:30|6027.95|6027.95|6027.61|6027.61|6027.95|6027.95|6027.61|6027.61|0
1640268530000|2021-12-23 14:08:50|6027.37|6027.37|6027.37|6027.37|6027.37|6027.37|6027.37|6027.37|0
1640268620000|2021-12-23 14:10:20|6028.08|6028.08|6028.08|6028.08|6028.08|6028.08|6028.08|6028.08|0
1640268660000|2021-12-23 14:11:00|6028.79|6028.79|6028.79|6028.79|6028.79|6028.79|6028.79|6028.79|0
1640268710000|2021-12-23 14:11:50|6028.45|6028.45|6028.45|6028.45|6028.45|6028.45|6028.45|6028.45|0
1640268830000|2021-12-23 14:13:50|6027.74|6027.74|6026.32|6026.32|6027.74|6027.74|6026.32|6026.32|0
1640268840000|2021-12-23 14:14:00|6025.61|6025.61|6025.61|6025.61|6025.61|6025.61|6025.61|6025.61|0
1640268870000|2021-12-23 14:14:30|6027.03|6027.03|6027.03|6027.03|6027.03|6027.03|6027.03|6027.03|0
1640268890000|2021-12-23 14:14:50|6027.37|6027.37|6027.37|6027.37|6027.37|6027.37|6027.37|6027.37|0
1640268900000|2021-12-23 14:15:00|6028.08|6028.08|6028.31|6028.31|6028.31|6028.31|6028.08|6028.08|0
1640268910000|2021-12-23 14:15:10|6029.02|6029.02|6029.02|6029.02|6029.02|6029.02|6029.02|6029.02|0
1640268960000|2021-12-23 14:16:00|6028.91|6028.91|6028.91|6028.91|6028.91|6028.91|6028.91|6028.91|0
1640268970000|2021-12-23 14:16:10|6028.64|6028.64|6028.64|6028.64|6028.64|6028.64|6028.64|6028.64|0
1640268980000|2021-12-23 14:16:20|6028.52|6028.52|6028.52|6028.52|6028.52|6028.52|6028.52|6028.52|0
1640269020000|2021-12-23 14:17:00|6028.19|6028.19|6028.19|6028.19|6028.19|6028.19|6028.19|6028.19|0
1640269030000|2021-12-23 14:17:10|6027.47|6027.47|6026.76|6026.76|6027.47|6027.47|6026.76|6026.76|0
1640269090000|2021-12-23 14:18:10|6027.47|6027.47|6027.47|6027.47|6027.47|6027.47|6027.47|6027.47|0
1640269140000|2021-12-23 14:19:00|6028.19|6028.19|6028.19|6028.19|6028.19|6028.19|6028.19|6028.19|0
1640269210000|2021-12-23 14:20:10|6027.47|6027.47|6027.47|6027.47|6027.47|6027.47|6027.47|6027.47|0
1640269240000|2021-12-23 14:20:40|6028.19|6028.19|6028.19|6028.19|6028.19|6028.19|6028.19|6028.19|0
1640269310000|2021-12-23 14:21:50|6028.9|6028.9|6030.32|6030.32|6031.03|6031.03|6028.9|6028.9|0
1640269360000|2021-12-23 14:22:40|6028.19|6028.19|6028.19|6028.19|6028.19|6028.19|6028.19|6028.19|0
1640269380000|2021-12-23 14:23:00|6027.94|6027.94|6027.69|6027.69|6027.94|6027.94|6027.69|6027.69|0
1640269410000|2021-12-23 14:23:30|6027.58|6027.58|6027.24|6027.24|6027.58|6027.58|6027.24|6027.24|0
1640269460000|2021-12-23 14:24:20|6026.53|6026.53|6026.53|6026.53|6026.53|6026.53|6026.53|6026.53|0
1640269470000|2021-12-23 14:24:30|6026.65|6026.65|6025.93|6025.93|6026.65|6026.65|6025.93|6025.93|0
1640269560000|2021-12-23 14:26:00|6026.27|6026.27|6026.27|6026.27|6026.27|6026.27|6026.27|6026.27|0
1640269570000|2021-12-23 14:26:10|6025.73|6025.73|6024.9|6024.9|6025.73|6025.73|6024.9|6024.9|0
1640269620000|2021-12-23 14:27:00|6024.19|6024.19|6024.19|6024.19|6024.19|6024.19|6023.48|6023.48|0
1640269680000|2021-12-23 14:28:00|6025.62|6025.62|6025.62|6025.62|6025.62|6025.62|6025.62|6025.62|0
1640269750000|2021-12-23 14:29:10|6024.9|6024.9|6024.9|6024.9|6024.9|6024.9|6024.9|6024.9|0
1640269770000|2021-12-23 14:29:30|6024.66|6024.66|6024.66|6024.66|6024.66|6024.66|6024.66|6024.66|0
1640269780000|2021-12-23 14:29:40|6024.77|6024.77|6024.77|6024.77|6024.77|6024.77|6024.77|6024.77|0
1640269800000|2021-12-23 14:30:00|6025.02|6025.02|6028.13|6028.13|6029.29|6029.29|6025.02|6025.02|0
1640269810000|2021-12-23 14:30:10|6029.56|6029.56|6030.6|6030.6|6030.6|6030.6|6029.56|6029.56|0
1640269820000|2021-12-23 14:30:20|6031.32|6031.32|6031.32|6031.32|6031.32|6031.32|6031.32|6031.32|0
1640269830000|2021-12-23 14:30:30|6031.43|6031.43|6031.43|6031.43|6031.43|6031.43|6031.43|6031.43|0
1640269860000|2021-12-23 14:31:00|6030.76|6030.76|6030.05|6030.05|6030.76|6030.76|6030.05|6030.05|0
1640269890000|2021-12-23 14:31:30|6030.16|6030.16|6029.45|6029.45|6030.16|6030.16|6029.45|6029.45|0
1640269920000|2021-12-23 14:32:00|6029.34|6029.34|6029.22|6029.22|6029.34|6029.34|6029.22|6029.22|0
1640269930000|2021-12-23 14:32:10|6028.95|6028.95|6028.95|6028.95|6028.95|6028.95|6028.95|6028.95|0
1640269970000|2021-12-23 14:32:50|6029.2|6029.2|6029.2|6029.2|6029.2|6029.2|6029.2|6029.2|0
1640269990000|2021-12-23 14:33:10|6030.62|6030.62|6031.58|6031.58|6033|6033|6030.62|6030.62|0
1640270000000|2021-12-23 14:33:20|6032.29|6032.29|6032.29|6032.29|6032.29|6032.29|6032.29|6032.29|0
1640270040000|2021-12-23 14:34:00|6033|6033|6033.71|6033.71|6033.71|6033.71|6032.29|6032.29|0
1640270050000|2021-12-23 14:34:10|6033.96|6033.96|6033.96|6033.96|6033.96|6033.96|6033.96|6033.96|0
1640270080000|2021-12-23 14:34:40|6033.25|6033.25|6032.54|6032.54|6033.25|6033.25|6032.54|6032.54|0
1640270100000|2021-12-23 14:35:00|6032.81|6032.81|6032.81|6032.81|6032.81|6032.81|6032.81|6032.81|0
1640270110000|2021-12-23 14:35:10|6033.08|6033.08|6035.8|6035.8|6035.8|6035.8|6033.08|6033.08|0
1640270120000|2021-12-23 14:35:20|6036.51|6036.51|6036.76|6036.76|6036.76|6036.76|6036.51|6036.51|0
1640270160000|2021-12-23 14:36:00|6036.05|6036.05|6036.05|6036.05|6036.05|6036.05|6036.05|6036.05|0
1640270170000|2021-12-23 14:36:10|6035.8|6035.8|6035.31|6035.31|6035.8|6035.8|6035.31|6035.31|0
1640270180000|2021-12-23 14:36:20|6035.42|6035.42|6035.42|6035.42|6035.42|6035.42|6035.42|6035.42|0
1640270200000|2021-12-23 14:36:40|6034.71|6034.71|6034.71|6034.71|6034.71|6034.71|6034.71|6034.71|0
1640270210000|2021-12-23 14:36:50|6036.14|6036.14|6036.14|6036.14|6036.14|6036.14|6036.14|6036.14|0
1640270220000|2021-12-23 14:37:00|6036.85|6036.85|6038.39|6038.39|6038.39|6038.39|6036.85|6036.85|0
1640270230000|2021-12-23 14:37:10|6039.1|6039.1|6039.1|6039.1|6039.1|6039.1|6039.1|6039.1|0
1640270260000|2021-12-23 14:37:40|6039.81|6039.81|6039.81|6039.81|6039.81|6039.81|6039.81|6039.81|0
1640270340000|2021-12-23 14:39:00|6040.14|6040.14|6040.14|6040.14|6040.14|6040.14|6040.14|6040.14|0
1640270350000|2021-12-23 14:39:10|6039.43|6039.43|6039.43|6039.43|6039.43|6039.43|6039.43|6039.43|0
1640270380000|2021-12-23 14:39:40|6038.01|6038.01|6038.01|6038.01|6038.01|6038.01|6038.01|6038.01|0
1640270390000|2021-12-23 14:39:50|6038.26|6038.26|6038.26|6038.26|6038.26|6038.26|6038.26|6038.26|0
1640270400000|2021-12-23 14:40:00|6038.97|6038.97|6038.26|6038.26|6038.97|6038.97|6038.26|6038.26|0
1640270410000|2021-12-23 14:40:10|6038.53|6038.53|6038.53|6038.53|6038.53|6038.53|6038.53|6038.53|0
1640270420000|2021-12-23 14:40:20|6039.24|6039.24|6039.68|6039.68|6039.95|6039.95|6039.24|6039.24|0
1640270440000|2021-12-23 14:40:40|6038.97|6038.97|6038.97|6038.97|6038.97|6038.97|6038.97|6038.97|0
1640270490000|2021-12-23 14:41:30|6038.85|6038.85|6038.85|6038.85|6038.85|6038.85|6038.85|6038.85|0
1640270540000|2021-12-23 14:42:20|6039.56|6039.56|6039.56|6039.56|6039.56|6039.56|6039.56|6039.56|0
1640270550000|2021-12-23 14:42:30|6039.9|6039.9|6039.9|6039.9|6039.9|6039.9|6039.9|6039.9|0
1640270560000|2021-12-23 14:42:40|6039.19|6039.19|6038.48|6038.48|6039.19|6039.19|6038.48|6038.48|0
1640270570000|2021-12-23 14:42:50|6038.23|6038.23|6038.23|6038.23|6038.23|6038.23|6038.23|6038.23|0
1640270580000|2021-12-23 14:43:00|6038.35|6038.35|6038.35|6038.35|6038.35|6038.35|6038.35|6038.35|0
1640270590000|2021-12-23 14:43:10|6038.1|6038.1|6038.1|6038.1|6038.1|6038.1|6038.1|6038.1|0
1640270610000|2021-12-23 14:43:30|6037.56|6037.56|6037.56|6037.56|6037.56|6037.56|6037.56|6037.56|0
1640270630000|2021-12-23 14:43:50|6037.83|6037.83|6037.83|6037.83|6037.83|6037.83|6037.83|6037.83|0
1640270660000|2021-12-23 14:44:20|6037.95|6037.95|6037.95|6037.95|6037.95|6037.95|6037.95|6037.95|0
1640270760000|2021-12-23 14:46:00|6037.61|6037.61|6036.67|6036.67|6037.61|6037.61|6036.67|6036.67|0
1640270770000|2021-12-23 14:46:10|6036.42|6036.42|6042.36|6042.36|6042.36|6042.36|6036.42|6036.42|0
1640270780000|2021-12-23 14:46:20|6040.23|6040.23|6040.23|6040.23|6040.23|6040.23|6040.23|6040.23|0
1640270830000|2021-12-23 14:47:10|6040|6040|6040|6040|6040|6040|6040|6040|0
1640270840000|2021-12-23 14:47:20|6039.28|6039.28|6039.28|6039.28|6039.28|6039.28|6039.28|6039.28|0
1640270880000|2021-12-23 14:48:00|6037.15|6037.15|6037.15|6037.15|6037.15|6037.15|6037.15|6037.15|0
1640270890000|2021-12-23 14:48:10|6036.9|6036.9|6036.9|6036.9|6036.9|6036.9|6036.9|6036.9|0
1640271000000|2021-12-23 14:50:00|6036.19|6036.19|6036.19|6036.19|6036.19|6036.19|6036.19|6036.19|0
1640271010000|2021-12-23 14:50:10|6036.9|6036.9|6036.9|6036.9|6036.9|6036.9|6036.9|6036.9|0
1640271020000|2021-12-23 14:50:20|6035.48|6035.48|6035.48|6035.48|6035.48|6035.48|6035.48|6035.48|0
1640271040000|2021-12-23 14:50:40|6036.15|6036.15|6036.15|6036.15|6036.15|6036.15|6036.15|6036.15|0
1640271050000|2021-12-23 14:50:50|6036.4|6036.4|6036.4|6036.4|6036.4|6036.4|6036.4|6036.4|0
1640271060000|2021-12-23 14:51:00|6037.82|6037.82|6037.82|6037.82|6037.82|6037.82|6037.82|6037.82|0
1640271110000|2021-12-23 14:51:50|6037.49|6037.49|6037.49|6037.49|6037.49|6037.49|6037.49|6037.49|0
1640271120000|2021-12-23 14:52:00|6036.06|6036.06|6036.06|6036.06|6036.06|6036.06|6036.06|6036.06|0
1640271130000|2021-12-23 14:52:10|6035.35|6035.35|6036.06|6036.06|6036.06|6036.06|6035.35|6035.35|0
1640271210000|2021-12-23 14:53:30|6035.35|6035.35|6035.35|6035.35|6035.35|6035.35|6035.35|6035.35|0
1640271230000|2021-12-23 14:53:50|6034.64|6034.64|6032.27|6032.27|6034.64|6034.64|6032.27|6032.27|0
1640271240000|2021-12-23 14:54:00|6030.14|6030.14|6030.14|6030.14|6030.14|6030.14|6030.14|6030.14|0
1640271250000|2021-12-23 14:54:10|6029.8|6029.8|6030.51|6030.51|6030.51|6030.51|6029.09|6029.09|0
1640271260000|2021-12-23 14:54:20|6030.85|6030.85|6030.85|6030.85|6030.85|6030.85|6030.85|6030.85|0
1640271300000|2021-12-23 14:55:00|6030.6|6030.6|6030.37|6030.37|6031.31|6031.31|6030.37|6030.37|0
1640271340000|2021-12-23 14:55:40|6031.08|6031.08|6032.51|6032.51|6032.51|6032.51|6031.08|6031.08|0
1640271350000|2021-12-23 14:55:50|6032.17|6032.17|6032.42|6032.42|6032.42|6032.42|6032.17|6032.17|0
1640271360000|2021-12-23 14:56:00|6033.13|6033.13|6034.18|6034.18|6034.18|6034.18|6033.13|6033.13|0
1640271400000|2021-12-23 14:56:40|6035.6|6035.6|6034.89|6034.89|6035.6|6035.6|6034.89|6034.89|0
1640271410000|2021-12-23 14:56:50|6035.6|6035.6|6035.6|6035.6|6035.6|6035.6|6035.6|6035.6|0
1640271430000|2021-12-23 14:57:10|6035.87|6035.87|6035.16|6035.16|6035.87|6035.87|6035.16|6035.16|0
1640271440000|2021-12-23 14:57:20|6036.11|6036.11|6035.4|6035.4|6036.11|6036.11|6035.4|6035.4|0
1640271480000|2021-12-23 14:58:00|6036.11|6036.11|6035.4|6035.4|6036.11|6036.11|6035.4|6035.4|0
1640271490000|2021-12-23 14:58:10|6035.29|6035.29|6035.29|6035.29|6035.29|6035.29|6035.29|6035.29|0
1640271510000|2021-12-23 14:58:30|6035.53|6035.53|6035.53|6035.53|6035.53|6035.53|6035.53|6035.53|0
1640271590000|2021-12-23 14:59:50|6035.87|6035.87|6035.87|6035.87|6035.87|6035.87|6035.87|6035.87|0
1640271610000|2021-12-23 15:00:10|6036.58|6036.58|6036.83|6036.83|6036.83|6036.83|6036.58|6036.58|0
1640271620000|2021-12-23 15:00:20|6036.71|6036.71|6036.71|6036.71|6038.13|6038.13|6036.71|6036.71|0
1640271650000|2021-12-23 15:00:50|6036.98|6036.98|6039.71|6039.71|6039.83|6039.83|6036.98|6036.98|0
1640271660000|2021-12-23 15:01:00|6040.54|6040.54|6042.45|6042.45|6042.45|6042.45|6040.54|6040.54|0
1640271670000|2021-12-23 15:01:10|6042.7|6042.7|6044.12|6044.12|6044.12|6044.12|6042.7|6042.7|0
1640271690000|2021-12-23 15:01:30|6044.46|6044.46|6044.46|6044.46|6044.46|6044.46|6044.46|6044.46|0
1640271700000|2021-12-23 15:01:40|6042.33|6042.33|6043.04|6043.04|6043.04|6043.04|6042.33|6042.33|0
1640271710000|2021-12-23 15:01:50|6043.31|6043.31|6043.31|6043.31|6043.31|6043.31|6043.31|6043.31|0
1640271720000|2021-12-23 15:02:00|6043.58|6043.58|6043.91|6043.91|6043.91|6043.91|6043.58|6043.58|0
1640271780000|2021-12-23 15:03:00|6043.64|6043.64|6040.06|6040.06|6043.64|6043.64|6040.06|6040.06|0
1640271810000|2021-12-23 15:03:30|6039.79|6039.79|6039.79|6039.79|6039.79|6039.79|6039.79|6039.79|0
1640271840000|2021-12-23 15:04:00|6040.03|6040.03|6040.97|6040.97|6040.97|6040.97|6039.92|6039.92|0
1640271900000|2021-12-23 15:05:00|6041.68|6041.68|6041.68|6041.68|6041.68|6041.68|6041.68|6041.68|0
1640271950000|2021-12-23 15:05:50|6043.1|6043.1|6043.81|6043.81|6043.81|6043.81|6043.1|6043.1|0
1640271960000|2021-12-23 15:06:00|6042.39|6042.39|6043.81|6043.81|6043.81|6043.81|6042.39|6042.39|0
1640271980000|2021-12-23 15:06:20|6043.1|6043.1|6043.81|6043.81|6043.81|6043.81|6043.1|6043.1|0
1640272060000|2021-12-23 15:07:40|6041.68|6041.68|6041.68|6041.68|6041.68|6041.68|6041.68|6041.68|0
1640272080000|2021-12-23 15:08:00|6041.34|6041.34|6041.34|6041.34|6041.34|6041.34|6041.34|6041.34|0
1640272090000|2021-12-23 15:08:10|6040.63|6040.63|6040.63|6040.63|6040.63|6040.63|6040.63|6040.63|0
1640272110000|2021-12-23 15:08:30|6039.78|6039.78|6039.33|6039.33|6039.78|6039.78|6039.33|6039.33|0
1640272120000|2021-12-23 15:08:40|6037.19|6037.19|6037.19|6037.19|6037.19|6037.19|6037.19|6037.19|0
1640272160000|2021-12-23 15:09:20|6036.48|6036.48|6036.48|6036.48|6036.48|6036.48|6036.48|6036.48|0
1640272170000|2021-12-23 15:09:30|6036.82|6036.82|6036.82|6036.82|6036.82|6036.82|6036.82|6036.82|0
1640272190000|2021-12-23 15:09:50|6036.32|6036.32|6036.32|6036.32|6036.32|6036.32|6036.32|6036.32|0
1640272210000|2021-12-23 15:10:10|6037.04|6037.04|6037.04|6037.04|6037.04|6037.04|6037.04|6037.04|0
1640272300000|2021-12-23 15:11:40|6036.79|6036.79|6036.79|6036.79|6036.79|6036.79|6036.79|6036.79|0
1640272310000|2021-12-23 15:11:50|6036.08|6036.08|6036.08|6036.08|6036.08|6036.08|6036.08|6036.08|0
1640272360000|2021-12-23 15:12:40|6035.85|6035.85|6035.14|6035.14|6035.85|6035.85|6035.14|6035.14|0
1640272370000|2021-12-23 15:12:50|6035.37|6035.37|6035.37|6035.37|6035.37|6035.37|6035.37|6035.37|0
1640272380000|2021-12-23 15:13:00|6034.66|6034.66|6033.94|6033.94|6034.66|6034.66|6033.94|6033.94|0
1640272400000|2021-12-23 15:13:20|6033.23|6033.23|6033.23|6033.23|6033.23|6033.23|6033.23|6033.23|0
1640272410000|2021-12-23 15:13:30|6032.52|6032.52|6032.52|6032.52|6032.52|6032.52|6032.52|6032.52|0
1640272420000|2021-12-23 15:13:40|6033.23|6033.23|6033.23|6033.23|6033.23|6033.23|6033.23|6033.23|0
1640272430000|2021-12-23 15:13:50|6032.96|6032.96|6032.96|6032.96|6032.96|6032.96|6032.96|6032.96|0
1640272440000|2021-12-23 15:14:00|6033.08|6033.08|6033.79|6033.79|6034.5|6034.5|6033.08|6033.08|0
1640272450000|2021-12-23 15:14:10|6033.12|6033.12|6033.12|6033.12|6033.12|6033.12|6033.12|6033.12|0
1640272480000|2021-12-23 15:14:40|6032.78|6032.78|6032.78|6032.78|6032.78|6032.78|6032.78|6032.78|0
1640272490000|2021-12-23 15:14:50|6032.45|6032.45|6032.45|6032.45|6032.45|6032.45|6032.45|6032.45|0
1640272510000|2021-12-23 15:15:10|6033.87|6033.87|6033.87|6033.87|6033.87|6033.87|6033.87|6033.87|0
1640272530000|2021-12-23 15:15:30|6033.99|6033.99|6034.44|6034.44|6034.44|6034.44|6033.99|6033.99|0
1640272540000|2021-12-23 15:15:40|6033.73|6033.73|6033.73|6033.73|6033.73|6033.73|6033.73|6033.73|0
1640272570000|2021-12-23 15:16:10|6034.44|6034.44|6034.55|6034.55|6034.55|6034.55|6034.44|6034.44|0
1640272620000|2021-12-23 15:17:00|6034.67|6034.67|6034.67|6034.67|6034.67|6034.67|6034.67|6034.67|0
1640272630000|2021-12-23 15:17:10|6034.79|6034.79|6034.79|6034.79|6034.79|6034.79|6034.79|6034.79|0
1640272650000|2021-12-23 15:17:30|6036.21|6036.21|6036.54|6036.54|6036.54|6036.54|6036.21|6036.21|0
1640272660000|2021-12-23 15:17:40|6035.83|6035.83|6035.83|6035.83|6035.83|6035.83|6035.83|6035.83|0
1640272670000|2021-12-23 15:17:50|6035.5|6035.5|6035.5|6035.5|6035.5|6035.5|6035.5|6035.5|0
1640272700000|2021-12-23 15:18:20|6035.38|6035.38|6035.38|6035.38|6035.38|6035.38|6035.38|6035.38|0
1640272720000|2021-12-23 15:18:40|6035.27|6035.27|6035.98|6035.98|6035.98|6035.98|6035.27|6035.27|0
1640272730000|2021-12-23 15:18:50|6036.09|6036.09|6036.09|6036.09|6036.09|6036.09|6036.09|6036.09|0
1640272740000|2021-12-23 15:19:00|6035.82|6035.82|6035.82|6035.82|6035.82|6035.82|6035.82|6035.82|0
1640272760000|2021-12-23 15:19:20|6036.41|6036.41|6036.41|6036.41|6036.41|6036.41|6036.41|6036.41|0
1640272780000|2021-12-23 15:19:40|6036.67|6036.67|6036.67|6036.67|6036.67|6036.67|6036.67|6036.67|0
1640272810000|2021-12-23 15:20:10|6035.96|6035.96|6035.96|6035.96|6035.96|6035.96|6035.96|6035.96|0
1640272830000|2021-12-23 15:20:30|6035.25|6035.25|6035.25|6035.25|6035.25|6035.25|6035.25|6035.25|0
1640272900000|2021-12-23 15:21:40|6035.01|6035.01|6035.01|6035.01|6035.01|6035.01|6035.01|6035.01|0
1640272980000|2021-12-23 15:23:00|6034.76|6034.76|6035.47|6035.47|6035.47|6035.47|6034.76|6034.76|0
1640273060000|2021-12-23 15:24:20|6035.72|6035.72|6036.43|6036.43|6036.43|6036.43|6035.72|6035.72|0
1640273080000|2021-12-23 15:24:40|6037.14|6037.14|6037.14|6037.14|6037.14|6037.14|6037.14|6037.14|0
1640273100000|2021-12-23 15:25:00|6037.41|6037.41|6037.41|6037.41|6037.41|6037.41|6037.41|6037.41|0
1640273110000|2021-12-23 15:25:10|6037.14|6037.14|6037.14|6037.14|6037.14|6037.14|6037.14|6037.14|0
1640273120000|2021-12-23 15:25:20|6036.43|6036.43|6036.43|6036.43|6036.43|6036.43|6036.43|6036.43|0
1640273150000|2021-12-23 15:25:50|6036.2|6036.2|6035.86|6035.86|6036.2|6036.2|6035.86|6035.86|0
1640273180000|2021-12-23 15:26:20|6035.75|6035.75|6035.75|6035.75|6035.75|6035.75|6035.75|6035.75|0
1640273190000|2021-12-23 15:26:30|6035.03|6035.03|6035.03|6035.03|6035.03|6035.03|6035.03|6035.03|0
1640273200000|2021-12-23 15:26:40|6034.7|6034.7|6034.7|6034.7|6034.7|6034.7|6034.7|6034.7|0
1640273250000|2021-12-23 15:27:30|6035.03|6035.03|6035.86|6035.86|6035.86|6035.86|6035.03|6035.03|0
1640273300000|2021-12-23 15:28:20|6035.53|6035.53|6035.53|6035.53|6035.53|6035.53|6035.53|6035.53|0
1640273310000|2021-12-23 15:28:30|6036.24|6036.24|6036.24|6036.24|6036.24|6036.24|6036.24|6036.24|0
1640273360000|2021-12-23 15:29:20|6035.53|6035.53|6035.53|6035.53|6035.53|6035.53|6034.81|6034.81|0
1640273380000|2021-12-23 15:29:40|6036.24|6036.24|6036.24|6036.24|6036.24|6036.24|6036.24|6036.24|0
1640273410000|2021-12-23 15:30:10|6037.28|6037.28|6037.28|6037.28|6037.28|6037.28|6037.28|6037.28|0
1640273420000|2021-12-23 15:30:20|6037.4|6037.4|6037.4|6037.4|6037.4|6037.4|6037.4|6037.4|0
1640273430000|2021-12-23 15:30:30|6037.13|6037.13|6037.13|6037.13|6037.13|6037.13|6037.13|6037.13|0
1640273520000|2021-12-23 15:32:00|6036.79|6036.79|6036.79|6036.79|6036.79|6036.79|6036.79|6036.79|0
1640273530000|2021-12-23 15:32:10|6036.91|6036.91|6035.6|6035.6|6037.03|6037.03|6035.6|6035.6|0
1640273580000|2021-12-23 15:33:00|6035.02|6035.02|6035.02|6035.02|6035.02|6035.02|6035.02|6035.02|0
1640273590000|2021-12-23 15:33:10|6034.77|6034.77|6034.77|6034.77|6034.77|6034.77|6034.77|6034.77|0
1640273720000|2021-12-23 15:35:20|6035.02|6035.02|6035.29|6035.29|6035.29|6035.29|6035.02|6035.02|0
1640273770000|2021-12-23 15:36:10|6034.58|6034.58|6033.16|6033.16|6034.58|6034.58|6033.16|6033.16|0
1640273780000|2021-12-23 15:36:20|6033.5|6033.5|6033.39|6033.39|6033.5|6033.5|6033.39|6033.39|0
1640273790000|2021-12-23 15:36:30|6032.68|6032.68|6033.39|6033.39|6033.39|6033.39|6032.68|6032.68|0
1640273800000|2021-12-23 15:36:40|6034.1|6034.1|6034.1|6034.1|6034.1|6034.1|6034.1|6034.1|0
1640273830000|2021-12-23 15:37:10|6033.85|6033.85|6034.59|6034.59|6034.59|6034.59|6033.85|6033.85|0
1640273840000|2021-12-23 15:37:20|6034.82|6034.82|6034.33|6034.33|6034.82|6034.82|6034.33|6034.33|0
1640273860000|2021-12-23 15:37:40|6034.45|6034.45|6034.45|6034.45|6034.45|6034.45|6034.45|6034.45|0
1640273870000|2021-12-23 15:37:50|6034.68|6034.68|6034.68|6034.68|6034.68|6034.68|6034.68|6034.68|0
1640273890000|2021-12-23 15:38:10|6034.79|6034.79|6034.79|6034.79|6034.79|6034.79|6034.79|6034.79|0
1640273910000|2021-12-23 15:38:30|6035.5|6035.5|6035.5|6035.5|6035.5|6035.5|6035.5|6035.5|0
1640273920000|2021-12-23 15:38:40|6035.75|6035.75|6035.75|6035.75|6035.75|6035.75|6035.75|6035.75|0
1640273940000|2021-12-23 15:39:00|6037.17|6037.17|6037.17|6037.17|6037.17|6037.17|6037.17|6037.17|0
1640273950000|2021-12-23 15:39:10|6037.4|6037.4|6037.4|6037.4|6037.4|6037.4|6037.4|6037.4|0
1640273980000|2021-12-23 15:39:40|6038.26|6038.26|6038.26|6038.26|6038.26|6038.26|6038.26|6038.26|0
1640274000000|2021-12-23 15:40:00|6037.54|6037.54|6037.54|6037.54|6037.54|6037.54|6037.54|6037.54|0
1640274010000|2021-12-23 15:40:10|6037.31|6037.31|6037.07|6037.07|6037.31|6037.31|6037.07|6037.07|0
1640274030000|2021-12-23 15:40:30|6036.84|6036.84|6036.84|6036.84|6036.84|6036.84|6036.84|6036.84|0
1640274060000|2021-12-23 15:41:00|6035.41|6035.41|6035.41|6035.41|6035.41|6035.41|6035.41|6035.41|0
1640274130000|2021-12-23 15:42:10|6035.66|6035.66|6035.66|6035.66|6035.66|6035.66|6035.66|6035.66|0
1640274150000|2021-12-23 15:42:30|6036.37|6036.37|6036.37|6036.37|6036.37|6036.37|6036.37|6036.37|0
1640274180000|2021-12-23 15:43:00|6037.08|6037.08|6037.08|6037.08|6037.08|6037.08|6037.08|6037.08|0
1640274190000|2021-12-23 15:43:10|6037.33|6037.33|6037.33|6037.33|6037.33|6037.33|6037.33|6037.33|0
1640274200000|2021-12-23 15:43:20|6037.08|6037.08|6037.08|6037.08|6037.08|6037.08|6037.08|6037.08|0
1640274220000|2021-12-23 15:43:40|6037.79|6037.79|6038.26|6038.26|6038.26|6038.26|6037.55|6037.55|0
1640274280000|2021-12-23 15:44:40|6037.55|6037.55|6037.55|6037.55|6037.55|6037.55|6037.55|6037.55|0
1640274300000|2021-12-23 15:45:00|6037.79|6037.79|6037.79|6037.79|6037.79|6037.79|6037.79|6037.79|0
1640274360000|2021-12-23 15:46:00|6037.68|6037.68|6037.68|6037.68|6037.68|6037.68|6037.68|6037.68|0
1640274370000|2021-12-23 15:46:10|6037.79|6037.79|6037.79|6037.79|6037.79|6037.79|6037.79|6037.79|0
1640274410000|2021-12-23 15:46:50|6038.4|6038.4|6038.4|6038.4|6038.4|6038.4|6038.4|6038.4|0
1640274480000|2021-12-23 15:48:00|6038.13|6038.13|6038.13|6038.13|6038.13|6038.13|6038.13|6038.13|0
1640274500000|2021-12-23 15:48:20|6037.88|6037.88|6037.88|6037.88|6037.88|6037.88|6037.88|6037.88|0
1640274510000|2021-12-23 15:48:30|6037.55|6037.55|6037.55|6037.55|6037.55|6037.55|6037.55|6037.55|0
1640274520000|2021-12-23 15:48:40|6037.3|6037.3|6037.3|6037.3|6037.3|6037.3|6037.3|6037.3|0
1640274540000|2021-12-23 15:49:00|6037.18|6037.18|6037.18|6037.18|6037.43|6037.43|6037.18|6037.18|0
1640274550000|2021-12-23 15:49:10|6037.43|6037.43|6037.43|6037.43|6037.43|6037.43|6037.43|6037.43|0
1640274580000|2021-12-23 15:49:40|6037.55|6037.55|6037.55|6037.55|6037.55|6037.55|6037.55|6037.55|0
1640274590000|2021-12-23 15:49:50|6036.84|6036.84|6036.84|6036.84|6036.84|6036.84|6036.84|6036.84|0
1640274620000|2021-12-23 15:50:20|6035.41|6035.41|6035.41|6035.41|6035.41|6035.41|6035.41|6035.41|0
1640274670000|2021-12-23 15:51:10|6035.14|6035.14|6035.14|6035.14|6035.14|6035.14|6035.14|6035.14|0
1640274690000|2021-12-23 15:51:30|6035.26|6035.26|6035.26|6035.26|6035.26|6035.26|6035.26|6035.26|0
1640274730000|2021-12-23 15:52:10|6035.14|6035.14|6035.03|6035.03|6035.14|6035.14|6035.03|6035.03|0
1640274740000|2021-12-23 15:52:20|6034.8|6034.8|6034.8|6034.8|6034.8|6034.8|6034.8|6034.8|0
1640274760000|2021-12-23 15:52:40|6035.51|6035.51|6035.51|6035.51|6035.51|6035.51|6035.51|6035.51|0
1640274770000|2021-12-23 15:52:50|6036.22|6036.22|6036.22|6036.22|6036.22|6036.22|6036.22|6036.22|0
1640274800000|2021-12-23 15:53:20|6036.47|6036.47|6036.22|6036.22|6036.47|6036.47|6036.22|6036.22|0
1640274810000|2021-12-23 15:53:30|6035.51|6035.51|6035.51|6035.51|6035.51|6035.51|6035.51|6035.51|0
1640274880000|2021-12-23 15:54:40|6036.22|6036.22|6036.22|6036.22|6036.22|6036.22|6036.22|6036.22|0
1640274920000|2021-12-23 15:55:20|6035.51|6035.51|6035.51|6035.51|6035.51|6035.51|6035.51|6035.51|0
1640274960000|2021-12-23 15:56:00|6035.85|6035.85|6036.1|6036.1|6036.1|6036.1|6035.85|6035.85|0
1640274970000|2021-12-23 15:56:10|6036.81|6036.81|6036.81|6036.81|6036.81|6036.81|6036.81|6036.81|0
1640275010000|2021-12-23 15:56:50|6037.52|6037.52|6037.52|6037.52|6037.52|6037.52|6037.52|6037.52|0
1640275020000|2021-12-23 15:57:00|6037.79|6037.79|6038.5|6038.5|6038.5|6038.5|6037.79|6037.79|0
1640275040000|2021-12-23 15:57:20|6038.75|6038.75|6038.75|6038.75|6038.75|6038.75|6038.75|6038.75|0
1640275050000|2021-12-23 15:57:30|6038.52|6038.52|6038.52|6038.52|6038.52|6038.52|6038.52|6038.52|0
1640275060000|2021-12-23 15:57:40|6039.94|6039.94|6039.94|6039.94|6039.94|6039.94|6039.94|6039.94|0
1640275130000|2021-12-23 15:58:50|6041.37|6041.37|6041.7|6041.7|6041.7|6041.7|6041.37|6041.37|0
1640275140000|2021-12-23 15:59:00|6040.99|6040.99|6040.28|6040.28|6040.99|6040.99|6040.28|6040.28|0
1640275200000|2021-12-23 16:00:00|6039.57|6039.57|6039.57|6039.57|6039.57|6039.57|6039.57|6039.57|0
1640275290000|2021-12-23 16:01:30|6039.81|6039.81|6039.81|6039.81|6039.81|6039.81|6039.81|6039.81|0
1640275300000|2021-12-23 16:01:40|6041.24|6041.24|6041.48|6041.48|6041.48|6041.48|6041.24|6041.24|0
1640275340000|2021-12-23 16:02:20|6040.77|6040.77|6040.77|6040.77|6040.77|6040.77|6040.77|6040.77|0
1640275350000|2021-12-23 16:02:30|6040.52|6040.52|6040.52|6040.52|6040.52|6040.52|6040.52|6040.52|0
1640275360000|2021-12-23 16:02:40|6040.86|6040.86|6040.86|6040.86|6040.86|6040.86|6040.86|6040.86|0
1640275410000|2021-12-23 16:03:30|6041.2|6041.2|6042.95|6042.95|6043.33|6043.33|6041.2|6041.2|0
1640275440000|2021-12-23 16:04:00|6043.19|6043.19|6041.88|6041.88|6043.3|6043.3|6041.88|6041.88|0
1640275450000|2021-12-23 16:04:10|6042.59|6042.59|6043.19|6043.19|6043.3|6043.3|6042.59|6042.59|0
1640275470000|2021-12-23 16:04:30|6043.68|6043.68|6043.68|6043.68|6043.68|6043.68|6043.68|6043.68|0
1640275480000|2021-12-23 16:04:40|6044.39|6044.39|6044.66|6044.66|6044.66|6044.66|6044.39|6044.39|0
1640275520000|2021-12-23 16:05:20|6044.99|6044.99|6045.24|6045.24|6045.24|6045.24|6044.99|6044.99|0
1640275530000|2021-12-23 16:05:30|6045.95|6045.95|6045.95|6045.95|6045.95|6045.95|6045.95|6045.95|0
1640275560000|2021-12-23 16:06:00|6046.66|6046.66|6047.38|6047.38|6047.38|6047.38|6046.66|6046.66|0
1640275570000|2021-12-23 16:06:10|6047.71|6047.71|6047.71|6047.71|6047.71|6047.71|6047.71|6047.71|0
1640275590000|2021-12-23 16:06:30|6047|6047|6047|6047|6047|6047|6047|6047|0
1640275610000|2021-12-23 16:06:50|6046.29|6046.29|6046.29|6046.29|6046.29|6046.29|6046.29|6046.29|0
1640275620000|2021-12-23 16:07:00|6045.58|6045.58|6044.53|6044.53|6045.58|6045.58|6044.53|6044.53|0
1640275670000|2021-12-23 16:07:50|6043.82|6043.82|6043.11|6043.11|6043.82|6043.82|6043.11|6043.11|0
1640275710000|2021-12-23 16:08:30|6043.82|6043.82|6043.82|6043.82|6043.82|6043.82|6043.82|6043.82|0
1640275720000|2021-12-23 16:08:40|6044.53|6044.53|6044.53|6044.53|6044.53|6044.53|6044.53|6044.53|0
1640275740000|2021-12-23 16:09:00|6045.24|6045.24|6045.24|6045.24|6045.24|6045.24|6045.24|6045.24|0
1640275830000|2021-12-23 16:10:30|6044.99|6044.99|6044.99|6044.99|6044.99|6044.99|6044.99|6044.99|0
1640275840000|2021-12-23 16:10:40|6044.28|6044.28|6044.28|6044.28|6044.28|6044.28|6044.28|6044.28|0
1640275880000|2021-12-23 16:11:20|6044.4|6044.4|6044.4|6044.4|6044.4|6044.4|6044.4|6044.4|0
1640275890000|2021-12-23 16:11:30|6045.11|6045.11|6045.74|6045.74|6045.74|6045.74|6045.11|6045.11|0
1640275900000|2021-12-23 16:11:40|6045.41|6045.41|6044.73|6044.73|6045.41|6045.41|6044.73|6044.73|0
1640275910000|2021-12-23 16:11:50|6044.4|6044.4|6044.4|6044.4|6044.4|6044.4|6044.4|6044.4|0
1640275950000|2021-12-23 16:12:30|6043.69|6043.69|6043.69|6043.69|6043.69|6043.69|6043.69|6043.69|0
1640275960000|2021-12-23 16:12:40|6043.35|6043.35|6042.59|6042.59|6043.35|6043.35|6042.59|6042.59|0
1640275970000|2021-12-23 16:12:50|6042.71|6042.71|6042.71|6042.71|6042.71|6042.71|6042.71|6042.71|0
1640275980000|2021-12-23 16:13:00|6043.42|6043.42|6043.42|6043.42|6043.42|6043.42|6043.42|6043.42|0
1640276000000|2021-12-23 16:13:20|6043.66|6043.66|6043.93|6043.93|6044.27|6044.27|6043.66|6043.66|0
1640276020000|2021-12-23 16:13:40|6044.05|6044.05|6044.76|6044.76|6044.76|6044.76|6044.05|6044.05|0
1640276050000|2021-12-23 16:14:10|6044.05|6044.05|6044.05|6044.05|6044.05|6044.05|6044.05|6044.05|0
1640276070000|2021-12-23 16:14:30|6043.71|6043.71|6043.71|6043.71|6043.71|6043.71|6043.71|6043.71|0
1640276100000|2021-12-23 16:15:00|6044.42|6044.42|6045.37|6045.37|6045.37|6045.37|6044.42|6044.42|0
1640276180000|2021-12-23 16:16:20|6045.61|6045.61|6045.61|6045.61|6045.61|6045.61|6045.61|6045.61|0
1640276190000|2021-12-23 16:16:30|6046.32|6046.32|6046.32|6046.32|6046.32|6046.32|6046.32|6046.32|0
1640276210000|2021-12-23 16:16:50|6046.59|6046.59|6046.32|6046.32|6046.59|6046.59|6046.32|6046.32|0
1640276220000|2021-12-23 16:17:00|6045.61|6045.61|6045.61|6045.61|6045.61|6045.61|6045.61|6045.61|0
1640276240000|2021-12-23 16:17:20|6046.32|6046.32|6047.04|6047.04|6047.04|6047.04|6046.32|6046.32|0
1640276260000|2021-12-23 16:17:40|6047.75|6047.75|6047.75|6047.75|6047.75|6047.75|6047.75|6047.75|0
1640276270000|2021-12-23 16:17:50|6048.42|6048.42|6048.79|6048.79|6049.13|6049.13|6048.08|6048.08|0
1640276290000|2021-12-23 16:18:10|6048.91|6048.91|6048.91|6048.91|6048.91|6048.91|6048.91|6048.91|0
1640276320000|2021-12-23 16:18:40|6048.2|6048.2|6048.2|6048.2|6048.2|6048.2|6048.2|6048.2|0
1640276340000|2021-12-23 16:19:00|6048.45|6048.45|6048.78|6048.78|6048.78|6048.78|6048.45|6048.45|0
1640276350000|2021-12-23 16:19:10|6048.45|6048.45|6048.45|6048.45|6048.45|6048.45|6048.45|6048.45|0
1640276380000|2021-12-23 16:19:40|6047.73|6047.73|6047.73|6047.73|6047.73|6047.73|6047.73|6047.73|0
1640276400000|2021-12-23 16:20:00|6048.07|6048.07|6048.18|6048.18|6048.18|6048.18|6048.07|6048.07|0
1640276470000|2021-12-23 16:21:10|6047.47|6047.47|6047.47|6047.47|6047.47|6047.47|6047.47|6047.47|0
1640276480000|2021-12-23 16:21:20|6047.81|6047.81|6047.81|6047.81|6047.81|6047.81|6047.81|6047.81|0
1640276500000|2021-12-23 16:21:40|6048.16|6048.16|6048.16|6048.16|6048.16|6048.16|6048.16|6048.16|0
1640276510000|2021-12-23 16:21:50|6048.52|6048.52|6049.23|6049.23|6049.23|6049.23|6048.52|6048.52|0
1640276520000|2021-12-23 16:22:00|6048.52|6048.52|6048.52|6048.52|6048.52|6048.52|6048.52|6048.52|0
1640276550000|2021-12-23 16:22:30|6048.4|6048.4|6048.4|6048.4|6048.4|6048.4|6048.4|6048.4|0
1640276560000|2021-12-23 16:22:40|6048.52|6048.52|6048.52|6048.52|6048.52|6048.52|6048.52|6048.52|0
1640276570000|2021-12-23 16:22:50|6047.94|6047.94|6047.94|6047.94|6047.94|6047.94|6047.94|6047.94|0
1640276590000|2021-12-23 16:23:10|6048.18|6048.18|6048.07|6048.07|6048.18|6048.18|6048.07|6048.07|0
1640276600000|2021-12-23 16:23:20|6047.95|6047.95|6047.95|6047.95|6047.95|6047.95|6047.95|6047.95|0
1640276610000|2021-12-23 16:23:30|6048.67|6048.67|6048.67|6048.67|6048.67|6048.67|6048.67|6048.67|0
1640276620000|2021-12-23 16:23:40|6048.42|6048.42|6047.71|6047.71|6048.42|6048.42|6047.71|6047.71|0
1640276640000|2021-12-23 16:24:00|6048.42|6048.42|6048.42|6048.42|6048.42|6048.42|6048.42|6048.42|0
1640276660000|2021-12-23 16:24:20|6047.71|6047.71|6047.71|6047.71|6047.71|6047.71|6047.71|6047.71|0
1640276690000|2021-12-23 16:24:50|6047.46|6047.46|6047.46|6047.46|6047.46|6047.46|6047.46|6047.46|0
1640276710000|2021-12-23 16:25:10|6047.19|6047.19|6047.19|6047.19|6047.19|6047.19|6047.19|6047.19|0
1640276730000|2021-12-23 16:25:30|6047.46|6047.46|6047.46|6047.46|6047.46|6047.46|6047.46|6047.46|0
1640276790000|2021-12-23 16:26:30|6047.71|6047.71|6048.42|6048.42|6048.42|6048.42|6047.71|6047.71|0
1640276840000|2021-12-23 16:27:20|6047.71|6047.71|6047.71|6047.71|6047.71|6047.71|6047.71|6047.71|0
1640276850000|2021-12-23 16:27:30|6047.95|6047.95|6047.71|6047.71|6047.95|6047.95|6047.71|6047.71|0
1640276870000|2021-12-23 16:27:50|6047.04|6047.04|6046.92|6046.92|6047.04|6047.04|6046.92|6046.92|0
1640276910000|2021-12-23 16:28:30|6046.8|6046.8|6047.18|6047.18|6047.18|6047.18|6046.69|6046.69|0
1640276920000|2021-12-23 16:28:40|6047.43|6047.43|6047.43|6047.43|6047.67|6047.67|6047.43|6047.43|0
1640276940000|2021-12-23 16:29:00|6046.72|6046.72|6046.15|6046.15|6046.96|6046.96|6045.06|6045.06|0
1640276950000|2021-12-23 16:29:10|6046.49|6046.49|6047.2|6047.2|6047.2|6047.2|6046.49|6046.49|0
1640276960000|2021-12-23 16:29:20|6047.53|6047.53|6048.13|6048.13|6048.13|6048.13|6047.42|6047.42|0
1640276970000|2021-12-23 16:29:30|6048.62|6048.62|6047.91|6047.91|6049.29|6049.29|6047.91|6047.91|0
1640276990000|2021-12-23 16:29:50|6047.57|6047.57|6048.17|6048.17|6048.29|6048.29|6047.57|6047.57|0
1640333700000|2021-12-24 08:15:00|6047.84|6047.84|6047.95|6047.95|6047.95|6047.95|6047.84|6047.84|0
1640333720000|2021-12-24 08:15:20|6048.66|6048.66|6048.3|6048.3|6048.66|6048.66|6047.95|6047.95|0
1640333730000|2021-12-24 08:15:30|6048.65|6048.65|6049.11|6049.11|6049.11|6049.11|6048.65|6048.65|0
1640333740000|2021-12-24 08:15:40|6049.78|6049.78|6049.78|6049.78|6049.78|6049.78|6049.78|6049.78|0
1640333760000|2021-12-24 08:16:00|6049.44|6049.44|6051.58|6051.58|6052.29|6052.29|6049.44|6049.44|0
1640333770000|2021-12-24 08:16:10|6052.29|6052.29|6052.29|6052.29|6052.29|6052.29|6052.29|6052.29|0
1640333780000|2021-12-24 08:16:20|6053|6053|6051.58|6051.58|6053|6053|6051.58|6051.58|0
1640333790000|2021-12-24 08:16:30|6052.29|6052.29|6052.29|6052.29|6052.29|6052.29|6052.29|6052.29|0
1640333810000|2021-12-24 08:16:50|6051.58|6051.58|6051.58|6051.58|6051.58|6051.58|6051.58|6051.58|0
1640333870000|2021-12-24 08:17:50|6050.87|6050.87|6050.87|6050.87|6050.87|6050.87|6050.87|6050.87|0
1640333880000|2021-12-24 08:18:00|6050.64|6050.64|6050.64|6050.64|6050.64|6050.64|6050.64|6050.64|0
1640333890000|2021-12-24 08:18:10|6049.92|6049.92|6053.48|6053.48|6053.48|6053.48|6049.92|6049.92|0
1640333920000|2021-12-24 08:18:40|6052.77|6052.77|6052.77|6052.77|6052.77|6052.77|6052.77|6052.77|0
1640333980000|2021-12-24 08:19:40|6053.12|6053.12|6053.12|6053.12|6053.12|6053.12|6053.12|6053.12|0
1640334090000|2021-12-24 08:21:30|6052.11|6052.11|6051.77|6051.77|6052.11|6052.11|6051.77|6051.77|0
1640334100000|2021-12-24 08:21:40|6050.35|6050.35|6049.64|6049.64|6050.35|6050.35|6049.64|6049.64|0
1640334110000|2021-12-24 08:21:50|6050.1|6050.1|6050.22|6050.22|6050.22|6050.22|6050.1|6050.1|0
1640334130000|2021-12-24 08:22:10|6051.64|6051.64|6051.64|6051.64|6051.64|6051.64|6051.64|6051.64|0
1640334140000|2021-12-24 08:22:20|6051.53|6051.53|6051.53|6051.53|6051.53|6051.53|6051.53|6051.53|0
1640334160000|2021-12-24 08:22:40|6053.66|6053.66|6053.66|6053.66|6053.66|6053.66|6053.66|6053.66|0
1640334360000|2021-12-24 08:26:00|6054.35|6054.35|6054.12|6054.12|6054.35|6054.35|6054.12|6054.12|0
1640334380000|2021-12-24 08:26:20|6053.66|6053.66|6053.66|6053.66|6053.66|6053.66|6053.66|6053.66|0
1640334410000|2021-12-24 08:26:50|6053.39|6053.39|6053.39|6053.39|6053.39|6053.39|6053.39|6053.39|0
1640334420000|2021-12-24 08:27:00|6053.12|6053.12|6053.12|6053.12|6053.12|6053.12|6053.12|6053.12|0
1640334480000|2021-12-24 08:28:00|6052.41|6052.41|6050.99|6050.99|6052.41|6052.41|6050.99|6050.99|0
1640334490000|2021-12-24 08:28:10|6050.65|6050.65|6051.74|6051.74|6052.07|6052.07|6050.65|6050.65|0
1640334510000|2021-12-24 08:28:30|6051.03|6051.03|6050.32|6050.32|6051.03|6051.03|6050.32|6050.32|0
1640334580000|2021-12-24 08:29:40|6048.89|6048.89|6048.89|6048.89|6048.89|6048.89|6048.89|6048.89|0
1640334590000|2021-12-24 08:29:50|6048.18|6048.18|6048.18|6048.18|6048.18|6048.18|6048.18|6048.18|0
1640334600000|2021-12-24 08:30:00|6047.47|6047.47|6046.76|6046.76|6048.18|6048.18|6046.76|6046.76|0
1640334610000|2021-12-24 08:30:10|6046.05|6046.05|6046.76|6046.76|6047.47|6047.47|6046.05|6046.05|0
1640334630000|2021-12-24 08:30:30|6048.18|6048.18|6047.47|6047.47|6048.18|6048.18|6046.76|6046.76|0
1640334690000|2021-12-24 08:31:30|6048.18|6048.18|6048.89|6048.89|6048.89|6048.89|6047.47|6047.47|0
1640334700000|2021-12-24 08:31:40|6049.6|6049.6|6053.16|6053.16|6053.16|6053.16|6049.6|6049.6|0
1640334710000|2021-12-24 08:31:50|6051.74|6051.74|6051.74|6051.74|6051.74|6051.74|6051.74|6051.74|0
1640334780000|2021-12-24 08:33:00|6052.45|6052.45|6052.45|6052.45|6052.45|6052.45|6052.45|6052.45|0
1640334810000|2021-12-24 08:33:30|6051.96|6051.96|6051.96|6051.96|6051.96|6051.96|6051.96|6051.96|0
1640334840000|2021-12-24 08:34:00|6051.69|6051.69|6051.35|6051.35|6051.69|6051.69|6051.35|6051.35|0
1640335100000|2021-12-24 08:38:20|6051.08|6051.08|6051.08|6051.08|6051.08|6051.08|6051.08|6051.08|0
1640335130000|2021-12-24 08:38:50|6050.59|6050.59|6050.34|6050.34|6050.59|6050.59|6050.34|6050.34|0
1640335180000|2021-12-24 08:39:40|6050.1|6050.1|6049.98|6049.98|6050.1|6050.1|6049.98|6049.98|0
1640335200000|2021-12-24 08:40:00|6049.71|6049.71|6049.71|6049.71|6049.71|6049.71|6049.71|6049.71|0
1640335220000|2021-12-24 08:40:20|6050.21|6050.21|6050.21|6050.21|6050.21|6050.21|6050.21|6050.21|0
1640335280000|2021-12-24 08:41:20|6049.96|6049.96|6049.96|6049.96|6049.96|6049.96|6049.96|6049.96|0
1640335300000|2021-12-24 08:41:40|6049.25|6049.25|6048.54|6048.54|6049.25|6049.25|6048.54|6048.54|0
1640335340000|2021-12-24 08:42:20|6047.83|6047.83|6047.83|6047.83|6047.83|6047.83|6047.83|6047.83|0
1640335460000|2021-12-24 08:44:20|6047.58|6047.58|6047.58|6047.58|6047.58|6047.58|6047.58|6047.58|0
1640335470000|2021-12-24 08:44:30|6046.87|6046.87|6046.16|6046.16|6046.87|6046.87|6046.16|6046.16|0
1640335480000|2021-12-24 08:44:40|6044.73|6044.73|6040.66|6040.66|6045.44|6045.44|6040.66|6040.66|0
1640335490000|2021-12-24 08:44:50|6041.37|6041.37|6041.37|6041.37|6042.8|6042.8|6041.37|6041.37|0
1640335520000|2021-12-24 08:45:20|6040.66|6040.66|6039.95|6039.95|6041.37|6041.37|6039.95|6039.95|0
1640335530000|2021-12-24 08:45:30|6039.24|6039.24|6039.95|6039.95|6041.37|6041.37|6039.24|6039.24|0
1640335540000|2021-12-24 08:45:40|6041.37|6041.37|6040.66|6040.66|6041.37|6041.37|6040.66|6040.66|0
1640335790000|2021-12-24 08:49:50|6039.92|6039.92|6039.92|6039.92|6039.92|6039.92|6039.92|6039.92|0
1640335850000|2021-12-24 08:50:50|6039.68|6039.68|6039.68|6039.68|6039.68|6039.68|6039.68|6039.68|0
1640335860000|2021-12-24 08:51:00|6039.43|6039.43|6039.43|6039.43|6039.43|6039.43|6039.43|6039.43|0
1640335890000|2021-12-24 08:51:30|6040.12|6040.12|6039.43|6039.43|6040.12|6040.12|6039.43|6039.43|0
1640335920000|2021-12-24 08:52:00|6038.18|6038.18|6037.47|6037.47|6038.18|6038.18|6037.47|6037.47|0
1640335930000|2021-12-24 08:52:10|6037.7|6037.7|6037.7|6037.7|6037.7|6037.7|6037.7|6037.7|0
1640335960000|2021-12-24 08:52:40|6038.41|6038.41|6038.41|6038.41|6038.41|6038.41|6038.41|6038.41|0
1640335970000|2021-12-24 08:52:50|6036.4|6036.4|6036.4|6036.4|6036.4|6036.4|6036.4|6036.4|0
1640336000000|2021-12-24 08:53:20|6034.97|6034.97|6034.97|6034.97|6034.97|6034.97|6034.97|6034.97|0
1640336010000|2021-12-24 08:53:30|6036.4|6036.4|6036.4|6036.4|6036.4|6036.4|6036.4|6036.4|0
1640336110000|2021-12-24 08:55:10|6036.98|6036.98|6036.98|6036.98|6036.98|6036.98|6036.98|6036.98|0
1640336130000|2021-12-24 08:55:30|6036.26|6036.26|6036.26|6036.26|6036.26|6036.26|6036.26|6036.26|0
1640336140000|2021-12-24 08:55:40|6035.03|6035.03|6035.03|6035.03|6035.03|6035.03|6035.03|6035.03|0
1640336150000|2021-12-24 08:55:50|6035.26|6035.26|6035.26|6035.26|6035.26|6035.26|6035.26|6035.26|0
1640336170000|2021-12-24 08:56:10|6034.93|6034.93|6034.93|6034.93|6034.93|6034.93|6034.93|6034.93|0
1640336270000|2021-12-24 08:57:50|6037.06|6037.06|6037.06|6037.06|6037.06|6037.06|6037.06|6037.06|0
1640336320000|2021-12-24 08:58:40|6037.77|6037.77|6037.77|6037.77|6037.77|6037.77|6037.77|6037.77|0
1640336330000|2021-12-24 08:58:50|6038.44|6038.44|6038.44|6038.44|6038.44|6038.44|6038.44|6038.44|0
1640336380000|2021-12-24 08:59:40|6038.68|6038.68|6038.68|6038.68|6038.68|6038.68|6038.68|6038.68|0
1640336420000|2021-12-24 09:00:20|6039.17|6039.17|6043.6|6043.6|6043.6|6043.6|6038.68|6038.68|0
1640336430000|2021-12-24 09:00:30|6043.11|6043.11|6042.87|6042.87|6043.11|6043.11|6042.87|6042.87|0
1640336470000|2021-12-24 09:01:10|6043.11|6043.11|6043.11|6043.11|6043.11|6043.11|6043.11|6043.11|0
1640336480000|2021-12-24 09:01:20|6043.6|6043.6|6043.6|6043.6|6043.6|6043.6|6043.6|6043.6|0
1640336500000|2021-12-24 09:01:40|6043.87|6043.87|6041.74|6041.74|6044.59|6044.59|6041.74|6041.74|0
1640336540000|2021-12-24 09:02:20|6043.16|6043.16|6041.74|6041.74|6043.16|6043.16|6041.74|6041.74|0
1640336550000|2021-12-24 09:02:30|6042.45|6042.45|6042.45|6042.45|6042.45|6042.45|6042.45|6042.45|0
1640336610000|2021-12-24 09:03:30|6041.74|6041.74|6041.74|6041.74|6041.74|6041.74|6041.74|6041.74|0
1640336620000|2021-12-24 09:03:40|6040.32|6040.32|6040.32|6040.32|6040.32|6040.32|6040.32|6040.32|0
1640336780000|2021-12-24 09:06:20|6040.65|6040.65|6040.65|6040.65|6040.65|6040.65|6040.65|6040.65|0
1640336800000|2021-12-24 09:06:40|6039.94|6039.94|6039.94|6039.94|6039.94|6039.94|6039.94|6039.94|0
1640336850000|2021-12-24 09:07:30|6039.69|6039.69|6039.45|6039.45|6039.69|6039.69|6039.45|6039.45|0
1640336880000|2021-12-24 09:08:00|6039.2|6039.2|6039.2|6039.2|6039.2|6039.2|6039.2|6039.2|0
1640336950000|2021-12-24 09:09:10|6038.96|6038.96|6038.96|6038.96|6038.96|6038.96|6038.96|6038.96|0
1640337030000|2021-12-24 09:10:30|6038.61|6038.61|6038.38|6038.38|6038.61|6038.61|6038.38|6038.38|0
1640337050000|2021-12-24 09:10:50|6038.13|6038.13|6038.13|6038.13|6038.13|6038.13|6038.13|6038.13|0
1640337110000|2021-12-24 09:11:50|6038.84|6038.84|6038.84|6038.84|6038.84|6038.84|6038.13|6038.13|0
1640337150000|2021-12-24 09:12:30|6037.84|6037.84|6037.84|6037.84|6037.84|6037.84|6037.84|6037.84|0
1640337160000|2021-12-24 09:12:40|6037.5|6037.5|6037.5|6037.5|6037.5|6037.5|6037.5|6037.5|0
1640337210000|2021-12-24 09:13:30|6038.31|6038.31|6036.79|6036.79|6038.31|6038.31|6036.79|6036.79|0
1640337220000|2021-12-24 09:13:40|6037.12|6037.12|6037.84|6037.84|6037.84|6037.84|6037.12|6037.12|0
1640337290000|2021-12-24 09:14:50|6038.55|6038.55|6038.55|6038.55|6038.55|6038.55|6038.55|6038.55|0
1640337340000|2021-12-24 09:15:40|6038.3|6038.3|6038.05|6038.05|6038.3|6038.3|6038.05|6038.05|0
1640337380000|2021-12-24 09:16:20|6037.56|6037.56|6036.04|6036.04|6037.56|6037.56|6036.04|6036.04|0
1640337390000|2021-12-24 09:16:30|6036.75|6036.75|6036.75|6036.75|6036.75|6036.75|6036.75|6036.75|0
1640337400000|2021-12-24 09:16:40|6036.42|6036.42|6036.15|6036.15|6036.42|6036.42|6036.15|6036.15|0
1640337410000|2021-12-24 09:16:50|6035.66|6035.66|6035.66|6035.66|6035.66|6035.66|6035.66|6035.66|0
1640337450000|2021-12-24 09:17:30|6035.39|6035.39|6035.39|6035.39|6035.39|6035.39|6035.39|6035.39|0
1640337530000|2021-12-24 09:18:50|6035.14|6035.14|6034.89|6034.89|6035.14|6035.14|6034.89|6034.89|0
1640337540000|2021-12-24 09:19:00|6034.65|6034.65|6034.65|6034.65|6034.65|6034.65|6034.65|6034.65|0
1640337550000|2021-12-24 09:19:10|6035.61|6035.61|6035.85|6035.85|6035.85|6035.85|6035.61|6035.61|0
1640337560000|2021-12-24 09:19:20|6035.14|6035.14|6032.3|6032.3|6035.14|6035.14|6032.3|6032.3|0
1640337570000|2021-12-24 09:19:30|6031.58|6031.58|6030.91|6030.91|6031.58|6031.58|6030.91|6030.91|0
1640337640000|2021-12-24 09:20:40|6031.14|6031.14|6031.26|6031.26|6031.26|6031.26|6031.14|6031.14|0
1640337650000|2021-12-24 09:20:50|6030.55|6030.55|6031.97|6031.97|6031.97|6031.97|6029.84|6029.84|0
1640337680000|2021-12-24 09:21:20|6032.68|6032.68|6031.97|6031.97|6032.68|6032.68|6031.97|6031.97|0
1640337800000|2021-12-24 09:23:20|6031.72|6031.72|6031.72|6031.72|6031.72|6031.72|6031.72|6031.72|0
1640337860000|2021-12-24 09:24:20|6031.48|6031.48|6031.48|6031.48|6031.48|6031.48|6031.48|6031.48|0
1640337870000|2021-12-24 09:24:30|6031.72|6031.72|6032.71|6032.71|6032.71|6032.71|6031.72|6031.72|0
1640337880000|2021-12-24 09:24:40|6033.06|6033.06|6033.06|6033.06|6033.06|6033.06|6033.06|6033.06|0
1640337890000|2021-12-24 09:24:50|6032.56|6032.56|6032.56|6032.56|6032.56|6032.56|6032.56|6032.56|0
1640337900000|2021-12-24 09:25:00|6033.99|6033.99|6033.99|6033.99|6033.99|6033.99|6033.99|6033.99|0
1640337960000|2021-12-24 09:26:00|6033.74|6033.74|6033.74|6033.74|6033.74|6033.74|6033.74|6033.74|0
1640337980000|2021-12-24 09:26:20|6033.03|6033.03|6033.03|6033.03|6033.03|6033.03|6033.03|6033.03|0
1640338100000|2021-12-24 09:28:20|6032.02|6032.02|6032.02|6032.02|6032.02|6032.02|6032.02|6032.02|0
1640338140000|2021-12-24 09:29:00|6031.31|6031.31|6031.31|6031.31|6031.31|6031.31|6031.31|6031.31|0
1640338200000|2021-12-24 09:30:00|6032.73|6032.73|6033.97|6033.97|6033.97|6033.97|6032.73|6032.73|0
1640338210000|2021-12-24 09:30:10|6033.72|6033.72|6033.72|6033.72|6033.72|6033.72|6033.72|6033.72|0
1640338230000|2021-12-24 09:30:30|6033.45|6033.45|6033.45|6033.45|6033.45|6033.45|6033.18|6033.18|0
1640338260000|2021-12-24 09:31:00|6033.7|6033.7|6033.7|6033.7|6033.7|6033.7|6033.7|6033.7|0
1640338280000|2021-12-24 09:31:20|6033.97|6033.97|6033.97|6033.97|6033.97|6033.97|6033.97|6033.97|0
1640338410000|2021-12-24 09:33:30|6033.47|6033.47|6033.47|6033.47|6033.47|6033.47|6033.47|6033.47|0
1640338530000|2021-12-24 09:35:30|6034.18|6034.18|6034.18|6034.18|6034.18|6034.18|6034.18|6034.18|0
1640338590000|2021-12-24 09:36:30|6033.69|6033.69|6033.69|6033.69|6033.69|6033.69|6033.69|6033.69|0
1640338650000|2021-12-24 09:37:30|6032.98|6032.98|6034.36|6034.36|6034.36|6034.36|6032.98|6032.98|0
1640338900000|2021-12-24 09:41:40|6033.87|6033.87|6033.87|6033.87|6033.87|6033.87|6033.87|6033.87|0
1640339150000|2021-12-24 09:45:50|6034.58|6034.58|6034.58|6034.58|6034.58|6034.58|6034.58|6034.58|0
1640339170000|2021-12-24 09:46:10|6036|6036|6038.17|6038.17|6038.17|6038.17|6036|6036|0
1640339180000|2021-12-24 09:46:20|6039.21|6039.21|6039.55|6039.55|6039.55|6039.55|6039.21|6039.21|0
1640339280000|2021-12-24 09:48:00|6039.06|6039.06|6039.06|6039.06|6039.06|6039.06|6039.06|6039.06|0
1640339340000|2021-12-24 09:49:00|6039.33|6039.33|6039.33|6039.33|6039.33|6039.33|6039.33|6039.33|0
1640339400000|2021-12-24 09:50:00|6040.04|6040.04|6040.04|6040.04|6040.04|6040.04|6040.04|6040.04|0
1640339460000|2021-12-24 09:51:00|6039.77|6039.77|6039.77|6039.77|6039.77|6039.77|6039.77|6039.77|0
1640339610000|2021-12-24 09:53:30|6039.06|6039.06|6039.06|6039.06|6039.06|6039.06|6039.06|6039.06|0
1640339620000|2021-12-24 09:53:40|6038.35|6038.35|6037.18|6037.18|6038.35|6038.35|6037.18|6037.18|0
1640339640000|2021-12-24 09:54:00|6035.76|6035.76|6035.76|6035.76|6035.76|6035.76|6035.76|6035.76|0
1640339700000|2021-12-24 09:55:00|6036.47|6036.47|6036.47|6036.47|6036.47|6036.47|6036.47|6036.47|0
1640339750000|2021-12-24 09:55:50|6035.76|6035.76|6035.76|6035.76|6035.76|6035.76|6035.76|6035.76|0
1640339760000|2021-12-24 09:56:00|6035.05|6035.05|6035.05|6035.05|6035.05|6035.05|6035.05|6035.05|0
1640339770000|2021-12-24 09:56:10|6035.76|6035.76|6035.76|6035.76|6035.76|6035.76|6035.76|6035.76|0
1640339790000|2021-12-24 09:56:30|6035.49|6035.49|6035.49|6035.49|6035.49|6035.49|6035.49|6035.49|0
1640339800000|2021-12-24 09:56:40|6035.24|6035.24|6035.24|6035.24|6035.24|6035.24|6035.24|6035.24|0
1640339930000|2021-12-24 09:58:50|6035.49|6035.49|6035.49|6035.49|6035.49|6035.49|6035.49|6035.49|0
1640340000000|2021-12-24 10:00:00|6036.2|6036.2|6035.49|6035.49|6036.2|6036.2|6035.49|6035.49|0
1640340030000|2021-12-24 10:00:30|6034.78|6034.78|6034.07|6034.07|6034.78|6034.78|6034.07|6034.07|0
1640340060000|2021-12-24 10:01:00|6033.8|6033.8|6033.8|6033.8|6033.8|6033.8|6033.8|6033.8|0
1640340080000|2021-12-24 10:01:20|6033.46|6033.46|6033.46|6033.46|6033.46|6033.46|6033.46|6033.46|0
1640340100000|2021-12-24 10:01:40|6032.75|6032.75|6032.04|6032.04|6032.75|6032.75|6032.04|6032.04|0
1640340240000|2021-12-24 10:04:00|6031.92|6031.92|6031.92|6031.92|6031.92|6031.92|6031.92|6031.92|0
1640340300000|2021-12-24 10:05:00|6031.43|6031.43|6030.65|6030.65|6031.43|6031.43|6030.65|6030.65|0
1640340320000|2021-12-24 10:05:20|6030.38|6030.38|6030.26|6030.26|6030.38|6030.38|6030.26|6030.26|0
1640340330000|2021-12-24 10:05:30|6031.68|6031.68|6031.68|6031.68|6031.68|6031.68|6031.68|6031.68|0
1640340360000|2021-12-24 10:06:00|6032.39|6032.39|6032.39|6032.39|6032.39|6032.39|6032.39|6032.39|0
1640340370000|2021-12-24 10:06:10|6031.68|6031.68|6031.95|6031.95|6031.95|6031.95|6031.68|6031.68|0
1640340510000|2021-12-24 10:08:30|6031.46|6031.46|6031.46|6031.46|6031.46|6031.46|6031.46|6031.46|0
1640340680000|2021-12-24 10:11:20|6031.71|6031.71|6031.95|6031.95|6031.95|6031.95|6031.71|6031.71|0
1640340720000|2021-12-24 10:12:00|6032.66|6032.66|6032.66|6032.66|6032.66|6032.66|6032.66|6032.66|0
1640340750000|2021-12-24 10:12:30|6032.42|6032.42|6032.42|6032.42|6032.42|6032.42|6032.42|6032.42|0
1640340760000|2021-12-24 10:12:40|6032.66|6032.66|6032.66|6032.66|6032.66|6032.66|6032.66|6032.66|0
1640340790000|2021-12-24 10:13:10|6033.38|6033.38|6033.38|6033.38|6033.38|6033.38|6033.38|6033.38|0
1640340820000|2021-12-24 10:13:40|6031.95|6031.95|6031.24|6031.24|6031.95|6031.95|6031.24|6031.24|0
1640340830000|2021-12-24 10:13:50|6034.09|6034.09|6032.66|6032.66|6034.09|6034.09|6032.66|6032.66|0
1640340900000|2021-12-24 10:15:00|6031.95|6031.95|6031.95|6031.95|6031.95|6031.95|6031.95|6031.95|0
1640340930000|2021-12-24 10:15:30|6031.71|6031.71|6031.71|6031.71|6031.71|6031.71|6031.71|6031.71|0
1640341000000|2021-12-24 10:16:40|6031.59|6031.59|6031.59|6031.59|6031.59|6031.59|6031.59|6031.59|0
1640341010000|2021-12-24 10:16:50|6031.82|6031.82|6031.82|6031.82|6031.82|6031.82|6031.82|6031.82|0
1640341130000|2021-12-24 10:18:50|6032.09|6032.09|6032.36|6032.36|6032.36|6032.36|6032.09|6032.09|0
1640341180000|2021-12-24 10:19:40|6033.07|6033.07|6033.07|6033.07|6033.07|6033.07|6033.07|6033.07|0
1640341210000|2021-12-24 10:20:10|6033.32|6033.32|6033.32|6033.32|6033.32|6033.32|6033.32|6033.32|0
1640341310000|2021-12-24 10:21:50|6033.56|6033.56|6033.9|6033.9|6033.9|6033.9|6033.56|6033.56|0
1640341380000|2021-12-24 10:23:00|6034.61|6034.61|6033.9|6033.9|6034.61|6034.61|6033.9|6033.9|0
1640341520000|2021-12-24 10:25:20|6032.48|6032.48|6031.77|6031.77|6032.48|6032.48|6031.77|6031.77|0
1640341570000|2021-12-24 10:26:10|6034.61|6034.61|6034.61|6034.61|6034.61|6034.61|6034.61|6034.61|0
1640341630000|2021-12-24 10:27:10|6034.88|6034.88|6034.61|6034.61|6034.88|6034.88|6034.61|6034.61|0
1640341640000|2021-12-24 10:27:20|6034.34|6034.34|6033.14|6033.14|6034.34|6034.34|6033.14|6033.14|0
1640342000000|2021-12-24 10:33:20|6031|6031|6031|6031|6031.72|6031.72|6031|6031|0
1640342030000|2021-12-24 10:33:50|6030.76|6030.76|6030.76|6030.76|6030.76|6030.76|6030.76|6030.76|0
1640342060000|2021-12-24 10:34:20|6032.18|6032.18|6032.89|6032.89|6032.89|6032.89|6032.18|6032.18|0
1640342220000|2021-12-24 10:37:00|6033.16|6033.16|6033.16|6033.16|6033.16|6033.16|6033.16|6033.16|0
1640342280000|2021-12-24 10:38:00|6033.51|6033.51|6033.39|6033.39|6033.51|6033.51|6033.39|6033.39|0
1640342290000|2021-12-24 10:38:10|6033.16|6033.16|6033.16|6033.16|6033.16|6033.16|6033.16|6033.16|0
1640342470000|2021-12-24 10:41:10|6032.91|6032.91|6032.91|6032.91|6032.91|6032.91|6032.91|6032.91|0
1640342480000|2021-12-24 10:41:20|6032.68|6032.68|6032.45|6032.45|6032.68|6032.68|6032.45|6032.45|0
1640342490000|2021-12-24 10:41:30|6033.16|6033.16|6033.16|6033.16|6033.16|6033.16|6033.16|6033.16|0
1640342500000|2021-12-24 10:41:40|6033.87|6033.87|6034.12|6034.12|6034.12|6034.12|6033.87|6033.87|0
1640342610000|2021-12-24 10:43:30|6033.41|6033.41|6033.41|6033.41|6033.41|6033.41|6033.41|6033.41|0
1640342650000|2021-12-24 10:44:10|6033.29|6033.29|6033.29|6033.29|6033.29|6033.29|6033.29|6033.29|0
1640342810000|2021-12-24 10:46:50|6032.38|6032.38|6032.04|6032.04|6032.38|6032.38|6032.04|6032.04|0
1640342820000|2021-12-24 10:47:00|6032.58|6032.58|6032.58|6032.58|6032.58|6032.58|6032.58|6032.58|0
1640342990000|2021-12-24 10:49:50|6033.25|6033.25|6033.25|6033.25|6033.25|6033.25|6033.25|6033.25|0
1640343150000|2021-12-24 10:52:30|6033.48|6033.48|6033.48|6033.48|6033.48|6033.48|6033.48|6033.48|0
1640343260000|2021-12-24 10:54:20|6033.73|6033.73|6033.73|6033.73|6033.73|6033.73|6033.73|6033.73|0
1640343290000|2021-12-24 10:54:50|6034.06|6034.06|6034.06|6034.06|6034.06|6034.06|6034.06|6034.06|0
1640343420000|2021-12-24 10:57:00|6033.35|6033.35|6033.35|6033.35|6033.35|6033.35|6033.35|6033.35|0
1640343540000|2021-12-24 10:59:00|6033.6|6033.6|6033.6|6033.6|6033.6|6033.6|6033.6|6033.6|0
1640343560000|2021-12-24 10:59:20|6034.09|6034.09|6034.8|6034.8|6034.8|6034.8|6034.09|6034.09|0
1640343820000|2021-12-24 11:03:40|6035.07|6035.07|6035.07|6035.07|6035.07|6035.07|6035.07|6035.07|0
1640343900000|2021-12-24 11:05:00|6035.34|6035.34|6035.34|6035.34|6035.34|6035.34|6035.34|6035.34|0
1640343920000|2021-12-24 11:05:20|6034.63|6034.63|6034.29|6034.29|6034.63|6034.63|6034.29|6034.29|0
1640343930000|2021-12-24 11:05:30|6033.62|6033.62|6033.62|6033.62|6033.62|6033.62|6033.62|6033.62|0
1640344020000|2021-12-24 11:07:00|6034.29|6034.29|6034.29|6034.29|6034.29|6034.29|6034.29|6034.29|0
1640344130000|2021-12-24 11:08:50|6034.05|6034.05|6034.05|6034.05|6034.05|6034.05|6034.05|6034.05|0
1640344340000|2021-12-24 11:12:20|6033.34|6033.34|6033.34|6033.34|6033.34|6033.34|6033.34|6033.34|0
1640344360000|2021-12-24 11:12:40|6032.66|6032.66|6032.66|6032.66|6032.66|6032.66|6032.66|6032.66|0
1640344400000|2021-12-24 11:13:20|6031.95|6031.95|6031.24|6031.24|6031.95|6031.95|6031.24|6031.24|0
1640344410000|2021-12-24 11:13:30|6032.66|6032.66|6032.66|6032.66|6032.66|6032.66|6032.66|6032.66|0
1640344560000|2021-12-24 11:16:00|6034.09|6034.09|6035.86|6035.86|6036.57|6036.57|6034.09|6034.09|0
1640344680000|2021-12-24 11:18:00|6036.57|6036.57|6036.57|6036.57|6036.57|6036.57|6036.57|6036.57|0
1640344830000|2021-12-24 11:20:30|6037.53|6037.53|6037.53|6037.53|6037.53|6037.53|6037.53|6037.53|0
1640344840000|2021-12-24 11:20:40|6037.8|6037.8|6038.47|6038.47|6038.47|6038.47|6037.8|6037.8|0
1640344920000|2021-12-24 11:22:00|6038.74|6038.74|6038.85|6038.85|6038.85|6038.85|6038.74|6038.74|0
1640345070000|2021-12-24 11:24:30|6039.12|6039.12|6041.04|6041.04|6041.04|6041.04|6039.12|6039.12|0
1640345120000|2021-12-24 11:25:20|6040.79|6040.79|6040.79|6040.79|6040.79|6040.79|6040.79|6040.79|0
1640345140000|2021-12-24 11:25:40|6041.13|6041.13|6041.13|6041.13|6041.13|6041.13|6041.13|6041.13|0
1640345210000|2021-12-24 11:26:50|6039.7|6039.7|6039.7|6039.7|6039.7|6039.7|6039.7|6039.7|0
1640345290000|2021-12-24 11:28:10|6039.95|6039.95|6039.95|6039.95|6039.95|6039.95|6039.95|6039.95|0
1640345310000|2021-12-24 11:28:30|6039.24|6039.24|6037.82|6037.82|6039.24|6039.24|6037.82|6037.82|0
1640345320000|2021-12-24 11:28:40|6038.53|6038.53|6039.24|6039.24|6039.24|6039.24|6038.53|6038.53|0
1640345360000|2021-12-24 11:29:20|6038.99|6038.99|6038.99|6038.99|6038.99|6038.99|6038.99|6038.99|0
1640345520000|2021-12-24 11:32:00|6038.28|6038.28|6038.28|6038.28|6038.28|6038.28|6038.28|6038.28|0
1640345540000|2021-12-24 11:32:20|6038.55|6038.55|6038.55|6038.55|6038.55|6038.55|6038.55|6038.55|0
1640345580000|2021-12-24 11:33:00|6039.26|6039.26|6039.26|6039.26|6039.26|6039.26|6039.26|6039.26|0
1640345610000|2021-12-24 11:33:30|6039.6|6039.6|6041.29|6041.29|6041.29|6041.29|6039.6|6039.6|0
1640345640000|2021-12-24 11:34:00|6041.52|6041.52|6041.52|6041.52|6041.52|6041.52|6041.52|6041.52|0
1640345730000|2021-12-24 11:35:30|6042.24|6042.24|6041.52|6041.52|6042.24|6042.24|6041.52|6041.52|0
1640345740000|2021-12-24 11:35:40|6042.95|6042.95|6042.95|6042.95|6042.95|6042.95|6042.95|6042.95|0
1640345840000|2021-12-24 11:37:20|6043.49|6043.49|6043.49|6043.49|6043.49|6043.49|6043.49|6043.49|0
1640345850000|2021-12-24 11:37:30|6043.25|6043.25|6043.25|6043.25|6043.25|6043.25|6043.25|6043.25|0
1640345890000|2021-12-24 11:38:10|6042.54|6042.54|6042.54|6042.54|6042.54|6042.54|6042.54|6042.54|0
1640346050000|2021-12-24 11:40:50|6041.83|6041.83|6041.83|6041.83|6041.83|6041.83|6041.83|6041.83|0
1640346150000|2021-12-24 11:42:30|6042.54|6042.54|6042.54|6042.54|6042.54|6042.54|6042.54|6042.54|0
1640346220000|2021-12-24 11:43:40|6043.25|6043.25|6042.54|6042.54|6043.25|6043.25|6042.54|6042.54|0
1640346250000|2021-12-24 11:44:10|6041.12|6041.12|6040.41|6040.41|6041.12|6041.12|6040.41|6040.41|0
1640346290000|2021-12-24 11:44:50|6043.58|6043.58|6045.37|6045.37|6045.37|6045.37|6043.58|6043.58|0
1640346300000|2021-12-24 11:45:00|6044.87|6044.87|6044.87|6044.87|6044.87|6044.87|6044.87|6044.87|0
1640346310000|2021-12-24 11:45:10|6044.63|6044.63|6043.2|6043.2|6044.63|6044.63|6043.2|6043.2|0
1640346330000|2021-12-24 11:45:30|6044.63|6044.63|6043.91|6043.91|6044.63|6044.63|6043.91|6043.91|0
1640346390000|2021-12-24 11:46:30|6044.41|6044.41|6043.91|6043.91|6044.41|6044.41|6043.91|6043.91|0
1640346410000|2021-12-24 11:46:50|6044.65|6044.65|6044.65|6044.65|6044.65|6044.65|6044.65|6044.65|0
1640346430000|2021-12-24 11:47:10|6045.37|6045.37|6045.61|6045.61|6045.61|6045.61|6045.37|6045.37|0
1640346440000|2021-12-24 11:47:20|6045.86|6045.86|6046.37|6046.37|6046.37|6046.37|6045.86|6045.86|0
1640346450000|2021-12-24 11:47:30|6046.62|6046.62|6046.62|6046.62|6046.62|6046.62|6046.62|6046.62|0
1640346460000|2021-12-24 11:47:40|6045.42|6045.42|6045.42|6045.42|6045.42|6045.42|6045.42|6045.42|0
1640346470000|2021-12-24 11:47:50|6045.76|6045.76|6045.76|6045.76|6045.76|6045.76|6045.76|6045.76|0
1640346510000|2021-12-24 11:48:30|6046.01|6046.01|6046.01|6046.01|6046.01|6046.01|6046.01|6046.01|0
1640346570000|2021-12-24 11:49:30|6045.3|6045.3|6045.79|6045.79|6045.79|6045.79|6045.3|6045.3|0
1640346580000|2021-12-24 11:49:40|6045.54|6045.54|6046.26|6046.26|6046.97|6046.97|6045.54|6045.54|0
1640346630000|2021-12-24 11:50:30|6045.92|6045.92|6047.34|6047.34|6047.34|6047.34|6045.92|6045.92|0
1640346640000|2021-12-24 11:50:40|6048.77|6048.77|6048.05|6048.05|6048.77|6048.77|6048.05|6048.05|0
1640346880000|2021-12-24 11:54:40|6047.78|6047.78|6047.52|6047.52|6047.78|6047.78|6047.52|6047.52|0
1640346980000|2021-12-24 11:56:20|6050.36|6050.36|6050.36|6050.36|6050.36|6050.36|6050.36|6050.36|0
1640347000000|2021-12-24 11:56:40|6050.94|6050.94|6050.94|6050.94|6050.94|6050.94|6050.94|6050.94|0
1640347010000|2021-12-24 11:56:50|6050.45|6050.45|6050.94|6050.94|6050.94|6050.94|6050.45|6050.45|0
1640347020000|2021-12-24 11:57:00|6050.45|6050.45|6050.94|6050.94|6050.94|6050.94|6050.45|6050.45|0
1640347040000|2021-12-24 11:57:20|6050.59|6050.59|6050.59|6050.59|6050.71|6050.71|6050.13|6050.13|0
1640347050000|2021-12-24 11:57:30|6050.26|6050.26|6050.26|6050.26|6050.26|6050.26|6050.26|6050.26|0
1640347080000|2021-12-24 11:58:00|6050.01|6050.01|6050.01|6050.01|6050.01|6050.01|6050.01|6050.01|0
1640347090000|2021-12-24 11:58:10|6050.26|6050.26|6050.26|6050.26|6050.26|6050.26|6050.26|6050.26|0
1640347100000|2021-12-24 11:58:20|6048.83|6048.83|6048.83|6048.83|6048.83|6048.83|6048.83|6048.83|0
1640347130000|2021-12-24 11:58:50|6049.1|6049.1|6049.1|6049.1|6049.1|6049.1|6049.1|6049.1|0
1640347190000|2021-12-24 11:59:50|6047.68|6047.68|6048.73|6048.73|6048.73|6048.73|6047.68|6047.68|0
1640347200000|2021-12-24 12:00:00|6049.44|6049.44|6049.44|6049.44|6049.44|6049.44|6049.44|6049.44|0
1640347210000|2021-12-24 12:00:10|6050.86|6050.86|6050.86|6050.86|6050.86|6050.86|6050.86|6050.86|0
1640347220000|2021-12-24 12:00:20|6051.57|6051.57|6051.82|6051.82|6052.07|6052.07|6051.57|6051.57|0
1640347270000|2021-12-24 12:01:10|6053.24|6053.24|6052.53|6052.53|6053.24|6053.24|6052.53|6052.53|0
1640347280000|2021-12-24 12:01:20|6053.11|6053.11|6053.11|6053.11|6053.11|6053.11|6053.11|6053.11|0
1640347290000|2021-12-24 12:01:30|6051.69|6051.69|6051.69|6051.69|6051.69|6051.69|6051.69|6051.69|0
1640347300000|2021-12-24 12:01:40|6051.22|6051.22|6051.22|6051.22|6051.22|6051.22|6051.22|6051.22|0
1640347380000|2021-12-24 12:03:00|6050.51|6050.51|6050.51|6050.51|6051.94|6051.94|6050.51|6050.51|0
1640347390000|2021-12-24 12:03:10|6049.8|6049.8|6050.51|6050.51|6050.51|6050.51|6049.8|6049.8|0
1640347430000|2021-12-24 12:03:50|6048.38|6048.38|6048.38|6048.38|6048.38|6048.38|6048.38|6048.38|0
1640347440000|2021-12-24 12:04:00|6048.26|6048.26|6048.03|6048.03|6048.26|6048.26|6048.03|6048.03|0
1640347450000|2021-12-24 12:04:10|6047.32|6047.32|6047.32|6047.32|6047.32|6047.32|6047.32|6047.32|0
1640347520000|2021-12-24 12:05:20|6046.61|6046.61|6046.61|6046.61|6046.61|6046.61|6046.61|6046.61|0
1640347530000|2021-12-24 12:05:30|6046.85|6046.85|6046.85|6046.85|6046.85|6046.85|6046.85|6046.85|0
1640347560000|2021-12-24 12:06:00|6045.43|6045.43|6044.01|6044.01|6045.43|6045.43|6044.01|6044.01|0
1640347570000|2021-12-24 12:06:10|6043.3|6043.3|6043.3|6043.3|6043.3|6043.3|6043.3|6043.3|0
1640347590000|2021-12-24 12:06:30|6044.72|6044.72|6044.01|6044.01|6044.72|6044.72|6044.01|6044.01|0
1640347600000|2021-12-24 12:06:40|6043.3|6043.3|6043.3|6043.3|6043.3|6043.3|6043.3|6043.3|0
1640347650000|2021-12-24 12:07:30|6043.05|6043.05|6043.05|6043.05|6043.05|6043.05|6043.05|6043.05|0
1640347730000|2021-12-24 12:08:50|6042.34|6042.34|6043.05|6043.05|6043.05|6043.05|6042.34|6042.34|0
1640347780000|2021-12-24 12:09:40|6041.29|6041.29|6041.29|6041.29|6041.29|6041.29|6041.29|6041.29|0
1640347810000|2021-12-24 12:10:10|6039.87|6039.87|6039.16|6039.16|6039.87|6039.87|6039.16|6039.16|0
1640347880000|2021-12-24 12:11:20|6038.82|6038.82|6038.82|6038.82|6038.82|6038.82|6038.82|6038.82|0
1640347890000|2021-12-24 12:11:30|6038.11|6038.11|6038.11|6038.11|6038.11|6038.11|6038.11|6038.11|0
1640347920000|2021-12-24 12:12:00|6040.96|6040.96|6040.21|6040.21|6041.63|6041.63|6040.21|6040.21|0
1640347940000|2021-12-24 12:12:20|6039.69|6039.69|6039.69|6039.69|6039.69|6039.69|6039.69|6039.69|0
1640347950000|2021-12-24 12:12:30|6039.02|6039.02|6039.02|6039.02|6039.02|6039.02|6039.02|6039.02|0
1640347990000|2021-12-24 12:13:10|6038.75|6038.75|6038.75|6038.75|6038.75|6038.75|6038.75|6038.75|0
1640348000000|2021-12-24 12:13:20|6039.46|6039.46|6039.46|6039.46|6039.46|6039.46|6039.46|6039.46|0
1640348030000|2021-12-24 12:13:50|6039.19|6039.19|6039.19|6039.19|6039.19|6039.19|6039.19|6039.19|0
1640348070000|2021-12-24 12:14:30|6038.48|6038.48|6038.48|6038.48|6038.48|6038.48|6038.48|6038.48|0
1640348140000|2021-12-24 12:15:40|6038.21|6038.21|6038.21|6038.21|6038.21|6038.21|6038.21|6038.21|0
1640348160000|2021-12-24 12:16:00|6037.98|6037.98|6037.86|6037.86|6037.98|6037.98|6037.86|6037.86|0
1640348190000|2021-12-24 12:16:30|6037.15|6037.15|6037.15|6037.15|6037.15|6037.15|6037.15|6037.15|0
1640348200000|2021-12-24 12:16:40|6037.86|6037.86|6037.86|6037.86|6037.86|6037.86|6037.86|6037.86|0
1640348210000|2021-12-24 12:16:50|6037.15|6037.15|6037.15|6037.15|6037.86|6037.86|6037.15|6037.15|0
1640348240000|2021-12-24 12:17:20|6036.44|6036.44|6035.73|6035.73|6036.44|6036.44|6035.73|6035.73|0
1640348250000|2021-12-24 12:17:30|6034.31|6034.31|6034.19|6034.19|6034.31|6034.31|6034.19|6034.19|0
1640348260000|2021-12-24 12:17:40|6033.86|6033.86|6033.52|6033.52|6033.86|6033.86|6033.52|6033.52|0
1640348350000|2021-12-24 12:19:10|6034.23|6034.23|6033.52|6033.52|6034.23|6034.23|6033.52|6033.52|0
1640348370000|2021-12-24 12:19:30|6033.18|6033.18|6033.18|6033.18|6033.18|6033.18|6033.18|6033.18|0
1640348400000|2021-12-24 12:20:00|6033.86|6033.86|6033.86|6033.86|6033.86|6033.86|6033.86|6033.86|0
1640348410000|2021-12-24 12:20:10|6034.1|6034.1|6034.1|6034.1|6034.1|6034.1|6034.1|6034.1|0
1640348440000|2021-12-24 12:20:40|6035.53|6035.53|6035.53|6035.53|6035.53|6035.53|6035.53|6035.53|0
1640348450000|2021-12-24 12:20:50|6034.81|6034.81|6034.1|6034.1|6034.81|6034.81|6034.1|6034.1|0
1640348470000|2021-12-24 12:21:10|6034.81|6034.81|6034.81|6034.81|6034.81|6034.81|6034.81|6034.81|0
1640348530000|2021-12-24 12:22:10|6034.57|6034.57|6034.57|6034.57|6034.57|6034.57|6034.57|6034.57|0
1640348600000|2021-12-24 12:23:20|6034.32|6034.32|6034.32|6034.32|6034.32|6034.32|6034.32|6034.32|0
1640348660000|2021-12-24 12:24:20|6033.61|6033.61|6033.61|6033.61|6033.61|6033.61|6033.61|6033.61|0
1640348690000|2021-12-24 12:24:50|6035.03|6035.03|6035.03|6035.03|6035.03|6035.03|6035.03|6035.03|0
1640348700000|2021-12-24 12:25:00|6035.74|6035.74|6036.46|6036.46|6036.46|6036.46|6035.74|6035.74|0
1640348740000|2021-12-24 12:25:40|6036.95|6036.95|6036.95|6036.95|6036.95|6036.95|6036.95|6036.95|0
1640348760000|2021-12-24 12:26:00|6037.19|6037.19|6036.98|6036.98|6037.69|6037.69|6036.98|6036.98|0
1640348790000|2021-12-24 12:26:30|6039.11|6039.11|6039.69|6039.69|6039.69|6039.69|6039.11|6039.11|0
1640348800000|2021-12-24 12:26:40|6039.96|6039.96|6039.96|6039.96|6039.96|6039.96|6039.96|6039.96|0
1640348840000|2021-12-24 12:27:20|6040.3|6040.3|6043.14|6043.14|6043.14|6043.14|6040.3|6040.3|0
1640348860000|2021-12-24 12:27:40|6043.37|6043.37|6043.37|6043.37|6043.37|6043.37|6043.37|6043.37|0
1640348880000|2021-12-24 12:28:00|6040.53|6040.53|6039.95|6039.95|6040.53|6040.53|6039.95|6039.95|0
1640348940000|2021-12-24 12:29:00|6039.71|6039.71|6039|6039|6039.71|6039.71|6035.45|6035.45|0
1640348950000|2021-12-24 12:29:10|6036.87|6036.87|6036.87|6036.87|6038.29|6038.29|6036.16|6036.16|0
1640348960000|2021-12-24 12:29:20|6039.71|6039.71|6040.79|6040.79|6040.79|6040.79|6037.58|6037.58|0
1640348970000|2021-12-24 12:29:30|6041.02|6041.02|6038.39|6038.39|6041.02|6041.02|6038.39|6038.39|0
1640348980000|2021-12-24 12:29:40|6037.72|6037.72|6037.18|6037.18|6037.72|6037.72|6037.18|6037.18|0
1640348990000|2021-12-24 12:29:50|6037.3|6037.3|6035.88|6035.88|6037.3|6037.3|6035.88|6035.88|0
1640765700000|2021-12-29 08:15:00|6063.96|6063.96|6065.01|6065.01|6065.01|6065.01|6063.58|6063.58|0
1640765710000|2021-12-29 08:15:10|6065.5|6065.5|6063.37|6063.37|6065.5|6065.5|6063.37|6063.37|0
1640765720000|2021-12-29 08:15:20|6065.77|6065.77|6068.15|6068.15|6068.15|6068.15|6065.77|6065.77|0
1640765730000|2021-12-29 08:15:30|6067.44|6067.44|6065.81|6065.81|6067.44|6067.44|6065.81|6065.81|0
1640765750000|2021-12-29 08:15:50|6065.1|6065.1|6065.1|6065.1|6065.1|6065.1|6064.39|6064.39|0
1640765760000|2021-12-29 08:16:00|6064.86|6064.86|6064.39|6064.39|6064.86|6064.86|6064.39|6064.39|0
1640765780000|2021-12-29 08:16:20|6064.06|6064.06|6064.06|6064.06|6064.06|6064.06|6064.06|6064.06|0
1640765790000|2021-12-29 08:16:30|6064.39|6064.39|6063.93|6063.93|6064.39|6064.39|6063.68|6063.68|0
1640765800000|2021-12-29 08:16:40|6063.66|6063.66|6061.97|6061.97|6063.66|6063.66|6061.97|6061.97|0
1640765810000|2021-12-29 08:16:50|6061.25|6061.25|6061.25|6061.25|6061.25|6061.25|6061.25|6061.25|0
1640765840000|2021-12-29 08:17:20|6061.97|6061.97|6061.97|6061.97|6061.97|6061.97|6061.97|6061.97|0
1640765870000|2021-12-29 08:17:50|6061.62|6061.62|6061.87|6061.87|6061.87|6061.87|6061.28|6061.28|0
1640765880000|2021-12-29 08:18:00|6062.2|6062.2|6063.12|6063.12|6063.12|6063.12|6062.2|6062.2|0
1640765890000|2021-12-29 08:18:10|6063.23|6063.23|6062.52|6062.52|6063.23|6063.23|6062.52|6062.52|0
1640765900000|2021-12-29 08:18:20|6062.27|6062.27|6064.03|6064.03|6064.03|6064.03|6062.27|6062.27|0
1640765910000|2021-12-29 08:18:30|6063.7|6063.7|6063.7|6063.7|6063.7|6063.7|6063.7|6063.7|0
1640765930000|2021-12-29 08:18:50|6062.98|6062.98|6062.98|6062.98|6062.98|6062.98|6062.98|6062.98|0
1640765950000|2021-12-29 08:19:10|6062.27|6062.27|6062.16|6062.16|6062.27|6062.27|6062.16|6062.16|0
1640765960000|2021-12-29 08:19:20|6060.73|6060.73|6059.78|6059.78|6060.73|6060.73|6059.78|6059.78|0
1640765970000|2021-12-29 08:19:30|6060.27|6060.27|6060.27|6060.27|6060.27|6060.27|6060.27|6060.27|0
1640765980000|2021-12-29 08:19:40|6060.61|6060.61|6060.61|6060.61|6060.61|6060.61|6060.61|6060.61|0
1640766000000|2021-12-29 08:20:00|6062.03|6062.03|6065.88|6065.88|6066.1|6066.1|6062.03|6062.03|0
1640766010000|2021-12-29 08:20:10|6065.64|6065.64|6065.64|6065.64|6065.64|6065.64|6065.64|6065.64|0
1640766020000|2021-12-29 08:20:20|6066.13|6066.13|6066.13|6066.13|6066.13|6066.13|6066.13|6066.13|0
1640766030000|2021-12-29 08:20:30|6066.84|6066.84|6066.84|6066.84|6066.84|6066.84|6066.84|6066.84|0
1640766050000|2021-12-29 08:20:50|6065.42|6065.42|6065.42|6065.42|6065.42|6065.42|6065.42|6065.42|0
1640766060000|2021-12-29 08:21:00|6064.71|6064.71|6064.71|6064.71|6064.71|6064.71|6064.71|6064.71|0
1640766070000|2021-12-29 08:21:10|6065.38|6065.38|6064.67|6064.67|6065.38|6065.38|6064.67|6064.67|0
1640766110000|2021-12-29 08:21:50|6063.95|6063.95|6064.3|6064.3|6064.3|6064.3|6063.95|6063.95|0
1640766120000|2021-12-29 08:22:00|6065.01|6065.01|6065.01|6065.01|6065.01|6065.01|6065.01|6065.01|0
1640766130000|2021-12-29 08:22:10|6066.44|6066.44|6066.44|6066.44|6066.44|6066.44|6066.44|6066.44|0
1640766140000|2021-12-29 08:22:20|6065.97|6065.97|6065.15|6065.15|6066.09|6066.09|6065.15|6065.15|0
1640766180000|2021-12-29 08:23:00|6065.61|6065.61|6065.61|6065.61|6065.61|6065.61|6065.61|6065.61|0
1640766190000|2021-12-29 08:23:10|6065.72|6065.72|6065.72|6065.72|6065.72|6065.72|6065.72|6065.72|0
1640766200000|2021-12-29 08:23:20|6066.19|6066.19|6066.07|6066.07|6066.3|6066.3|6066.07|6066.07|0
1640766210000|2021-12-29 08:23:30|6066.78|6066.78|6066.78|6066.78|6066.78|6066.78|6066.78|6066.78|0
1640766220000|2021-12-29 08:23:40|6067.36|6067.36|6067.59|6067.59|6067.59|6067.59|6067.36|6067.36|0
1640766230000|2021-12-29 08:23:50|6067.94|6067.94|6068.4|6068.4|6068.52|6068.52|6067.94|6067.94|0
1640766270000|2021-12-29 08:24:30|6066.49|6066.49|6066.33|6066.33|6066.58|6066.58|6066.33|6066.33|0
1640766290000|2021-12-29 08:24:50|6067.04|6067.04|6067.75|6067.75|6067.75|6067.75|6067.04|6067.04|0
1640766310000|2021-12-29 08:25:10|6066.33|6066.33|6067.53|6067.53|6067.53|6067.53|6066.33|6066.33|0
1640766320000|2021-12-29 08:25:20|6066.82|6066.82|6066.82|6066.82|6066.82|6066.82|6066.82|6066.82|0
1640766330000|2021-12-29 08:25:30|6066.11|6066.11|6066.11|6066.11|6066.11|6066.11|6066.11|6066.11|0
1640766340000|2021-12-29 08:25:40|6066.45|6066.45|6065.73|6065.73|6066.45|6066.45|6065.73|6065.73|0
1640766380000|2021-12-29 08:26:20|6065.02|6065.02|6065.73|6065.73|6065.73|6065.73|6065.02|6065.02|0
1640766390000|2021-12-29 08:26:30|6065.02|6065.02|6065.02|6065.02|6065.02|6065.02|6065.02|6065.02|0
1640766400000|2021-12-29 08:26:40|6066.45|6066.45|6066.58|6066.58|6066.58|6066.58|6065.87|6065.87|0
1640766410000|2021-12-29 08:26:50|6065.87|6065.87|6065.87|6065.87|6065.87|6065.87|6065.87|6065.87|0
1640766430000|2021-12-29 08:27:10|6065.98|6065.98|6065.87|6065.87|6065.98|6065.98|6065.87|6065.87|0
1640766440000|2021-12-29 08:27:20|6067.29|6067.29|6066.91|6066.91|6067.29|6067.29|6066.91|6066.91|0
1640766450000|2021-12-29 08:27:30|6067.62|6067.62|6067.62|6067.62|6067.62|6067.62|6067.62|6067.62|0
1640766460000|2021-12-29 08:27:40|6068.33|6068.33|6068.33|6068.33|6068.33|6068.33|6068.33|6068.33|0
1640766470000|2021-12-29 08:27:50|6068.08|6068.08|6068.08|6068.08|6068.08|6068.08|6068.08|6068.08|0
1640766480000|2021-12-29 08:28:00|6067.41|6067.41|6067.41|6067.41|6067.41|6067.41|6067.41|6067.41|0
1640766500000|2021-12-29 08:28:20|6068.02|6068.02|6068.48|6068.48|6068.48|6068.48|6068.02|6068.02|0
1640766510000|2021-12-29 08:28:30|6068.81|6068.81|6068.81|6068.81|6068.81|6068.81|6068.81|6068.81|0
1640766520000|2021-12-29 08:28:40|6071.66|6071.66|6071.93|6071.93|6071.93|6071.93|6071.66|6071.66|0
1640766540000|2021-12-29 08:29:00|6072.04|6072.04|6072.28|6072.28|6072.28|6072.28|6072.04|6072.04|0
1640766550000|2021-12-29 08:29:10|6071.56|6071.56|6070.85|6070.85|6071.56|6071.56|6070.85|6070.85|0
1640766560000|2021-12-29 08:29:20|6070.14|6070.14|6070.85|6070.85|6070.85|6070.85|6070.14|6070.14|0
1640766580000|2021-12-29 08:29:40|6072.28|6072.28|6072.28|6072.28|6072.28|6072.28|6072.28|6072.28|0
1640766590000|2021-12-29 08:29:50|6071.94|6071.94|6071.94|6071.94|6071.94|6071.94|6071.94|6071.94|0
1640766600000|2021-12-29 08:30:00|6071.48|6071.48|6071.48|6071.48|6071.48|6071.48|6071.48|6071.48|0
1640766610000|2021-12-29 08:30:10|6070.77|6070.77|6070.77|6070.77|6070.77|6070.77|6070.77|6070.77|0
1640766650000|2021-12-29 08:30:50|6071.1|6071.1|6071.1|6071.1|6071.1|6071.1|6071.1|6071.1|0
1640766680000|2021-12-29 08:31:20|6070.39|6070.39|6070.39|6070.39|6070.39|6070.39|6070.39|6070.39|0
1640766700000|2021-12-29 08:31:40|6071.62|6071.62|6073.51|6073.51|6073.51|6073.51|6071.38|6071.38|0
1640766710000|2021-12-29 08:31:50|6074.61|6074.61|6075.12|6075.12|6075.12|6075.12|6074.61|6074.61|0
1640766720000|2021-12-29 08:32:00|6075.83|6075.83|6078.07|6078.07|6078.08|6078.08|6075.83|6075.83|0
1640766730000|2021-12-29 08:32:10|6077.36|6077.36|6076.65|6076.65|6077.36|6077.36|6076.65|6076.65|0
1640766740000|2021-12-29 08:32:20|6077.36|6077.36|6077.36|6077.36|6077.61|6077.61|6077.36|6077.36|0
1640766750000|2021-12-29 08:32:30|6076.87|6076.87|6079.96|6079.96|6079.96|6079.96|6076.87|6076.87|0
1640766770000|2021-12-29 08:32:50|6080.45|6080.45|6080.34|6080.34|6080.45|6080.45|6080.34|6080.34|0
1640766780000|2021-12-29 08:33:00|6080.57|6080.57|6080.57|6080.57|6080.57|6080.57|6080.57|6080.57|0
1640766790000|2021-12-29 08:33:10|6080.9|6080.9|6080.9|6080.9|6080.9|6080.9|6080.9|6080.9|0
1640766800000|2021-12-29 08:33:20|6081.62|6081.62|6085.17|6085.17|6085.88|6085.88|6081.62|6081.62|0
1640766810000|2021-12-29 08:33:30|6085.29|6085.29|6086|6086|6086|6086|6085.29|6085.29|0
1640766830000|2021-12-29 08:33:50|6085.29|6085.29|6084.24|6084.24|6085.29|6085.29|6084.24|6084.24|0
1640766840000|2021-12-29 08:34:00|6084.95|6084.95|6085.9|6085.9|6085.9|6085.9|6084.47|6084.47|0
1640766850000|2021-12-29 08:34:10|6085.18|6085.18|6085.18|6085.18|6085.18|6085.18|6085.18|6085.18|0
1640766860000|2021-12-29 08:34:20|6085.07|6085.07|6085.78|6085.78|6085.78|6085.78|6084.36|6084.36|0
1640766870000|2021-12-29 08:34:30|6085.07|6085.07|6085.07|6085.07|6085.07|6085.07|6085.07|6085.07|0
1640766880000|2021-12-29 08:34:40|6084.36|6084.36|6084.36|6084.36|6084.36|6084.36|6084.36|6084.36|0
1640766890000|2021-12-29 08:34:50|6084.24|6084.24|6084.24|6084.24|6084.24|6084.24|6084.24|6084.24|0
1640766900000|2021-12-29 08:35:00|6084.91|6084.91|6082.33|6082.33|6084.91|6084.91|6082.33|6082.33|0
1640766910000|2021-12-29 08:35:10|6081.83|6081.83|6081.83|6081.83|6081.83|6081.83|6081.83|6081.83|0
1640766920000|2021-12-29 08:35:20|6082.55|6082.55|6081.83|6081.83|6082.55|6082.55|6081.83|6081.83|0
1640766930000|2021-12-29 08:35:30|6081.12|6081.12|6081.12|6081.12|6081.12|6081.12|6081.12|6081.12|0
1640766940000|2021-12-29 08:35:40|6080.41|6080.41|6079.7|6079.7|6080.41|6080.41|6079.7|6079.7|0
1640766960000|2021-12-29 08:36:00|6079.45|6079.45|6078.78|6078.78|6079.45|6079.45|6078.78|6078.78|0
1640766990000|2021-12-29 08:36:30|6079.49|6079.49|6080.2|6080.2|6080.2|6080.2|6079.49|6079.49|0
1640767000000|2021-12-29 08:36:40|6080.92|6080.92|6080.2|6080.2|6080.92|6080.92|6080.2|6080.2|0
1640767030000|2021-12-29 08:37:10|6081.63|6081.63|6081.63|6081.63|6081.63|6081.63|6081.63|6081.63|0
1640767040000|2021-12-29 08:37:20|6082.34|6082.34|6084.01|6084.01|6084.72|6084.72|6082.34|6082.34|0
1640767050000|2021-12-29 08:37:30|6084.72|6084.72|6084.01|6084.01|6084.72|6084.72|6084.01|6084.01|0
1640767080000|2021-12-29 08:38:00|6084.72|6084.72|6085.43|6085.43|6085.43|6085.43|6083.3|6083.3|0
1640767090000|2021-12-29 08:38:10|6085.77|6085.77|6086.62|6086.62|6086.62|6086.62|6085.77|6085.77|0
1640767110000|2021-12-29 08:38:30|6085.91|6085.91|6086.51|6086.51|6086.51|6086.51|6085.91|6085.91|0
1640767120000|2021-12-29 08:38:40|6085.8|6085.8|6086.29|6086.29|6086.29|6086.29|6085.8|6085.8|0
1640767130000|2021-12-29 08:38:50|6087|6087|6087|6087|6087|6087|6087|6087|0
1640767140000|2021-12-29 08:39:00|6086.29|6086.29|6085.33|6085.33|6086.63|6086.63|6085.33|6085.33|0
1640767170000|2021-12-29 08:39:30|6085.6|6085.6|6085.6|6085.6|6085.6|6085.6|6085.6|6085.6|0
1640767180000|2021-12-29 08:39:40|6086.28|6086.28|6086.28|6086.28|6086.28|6086.28|6086.28|6086.28|0
1640767200000|2021-12-29 08:40:00|6086.99|6086.99|6086.99|6086.99|6086.99|6086.99|6086.99|6086.99|0
1640767220000|2021-12-29 08:40:20|6087.33|6087.33|6088.03|6088.03|6088.03|6088.03|6087.33|6087.33|0
1640767230000|2021-12-29 08:40:30|6087.45|6087.45|6087.78|6087.78|6087.78|6087.78|6087.45|6087.45|0
1640767240000|2021-12-29 08:40:40|6087.07|6087.07|6087.07|6087.07|6087.07|6087.07|6087.07|6087.07|0
1640767260000|2021-12-29 08:41:00|6087.3|6087.3|6087.3|6087.3|6087.3|6087.3|6087.3|6087.3|0
1640767290000|2021-12-29 08:41:30|6087.64|6087.64|6087.64|6087.64|6087.64|6087.64|6087.64|6087.64|0
1640767300000|2021-12-29 08:41:40|6087.37|6087.37|6087.37|6087.37|6087.37|6087.37|6087.37|6087.37|0
1640767320000|2021-12-29 08:42:00|6087.64|6087.64|6087.64|6087.64|6087.64|6087.64|6087.64|6087.64|0
1640767330000|2021-12-29 08:42:10|6086.93|6086.93|6086.93|6086.93|6086.93|6086.93|6086.93|6086.93|0
1640767340000|2021-12-29 08:42:20|6087.2|6087.2|6087.2|6087.2|6087.2|6087.2|6087.2|6087.2|0
1640767380000|2021-12-29 08:43:00|6087.53|6087.53|6087.53|6087.53|6087.53|6087.53|6087.53|6087.53|0
1640767390000|2021-12-29 08:43:10|6087.26|6087.26|6088.69|6088.69|6088.69|6088.69|6087.26|6087.26|0
1640767400000|2021-12-29 08:43:20|6088.57|6088.57|6088.84|6088.84|6088.84|6088.84|6088.57|6088.57|0
1640767410000|2021-12-29 08:43:30|6088.13|6088.13|6088.13|6088.13|6088.13|6088.13|6088.13|6088.13|0
1640767420000|2021-12-29 08:43:40|6087.79|6087.79|6087.08|6087.08|6087.79|6087.79|6087.08|6087.08|0
1640767440000|2021-12-29 08:44:00|6086.1|6086.1|6085.99|6085.99|6086.1|6086.1|6085.77|6085.77|0
1640767450000|2021-12-29 08:44:10|6086.7|6086.7|6085.99|6085.99|6087.41|6087.41|6085.99|6085.99|0
1640767460000|2021-12-29 08:44:20|6085.65|6085.65|6085.65|6085.65|6085.65|6085.65|6085.65|6085.65|0
1640767470000|2021-12-29 08:44:30|6085.53|6085.53|6085.53|6085.53|6085.53|6085.53|6085.53|6085.53|0
1640767500000|2021-12-29 08:45:00|6085.2|6085.2|6085.2|6085.2|6085.2|6085.2|6085.2|6085.2|0
1640767520000|2021-12-29 08:45:20|6084.53|6084.53|6084.01|6084.01|6084.53|6084.53|6084.01|6084.01|0
1640767550000|2021-12-29 08:45:50|6083.74|6083.74|6083.74|6083.74|6083.74|6083.74|6083.74|6083.74|0
1640767560000|2021-12-29 08:46:00|6083.07|6083.07|6083.07|6083.07|6083.07|6083.07|6083.07|6083.07|0
1640767600000|2021-12-29 08:46:40|6083.78|6083.78|6085.67|6085.67|6086.38|6086.38|6083.78|6083.78|0
1640767610000|2021-12-29 08:46:50|6086.38|6086.38|6085.67|6085.67|6086.38|6086.38|6085.67|6085.67|0
1640767640000|2021-12-29 08:47:20|6085.34|6085.34|6084.62|6084.62|6085.34|6085.34|6084.62|6084.62|0
1640767650000|2021-12-29 08:47:30|6084.87|6084.87|6087.51|6087.51|6087.51|6087.51|6084.87|6084.87|0
1640767660000|2021-12-29 08:47:40|6088.93|6088.93|6087.84|6087.84|6088.93|6088.93|6087.84|6087.84|0
1640767670000|2021-12-29 08:47:50|6088.07|6088.07|6088.34|6088.34|6088.34|6088.34|6088.07|6088.07|0
1640767680000|2021-12-29 08:48:00|6088.43|6088.43|6088.43|6088.43|6088.43|6088.43|6088.43|6088.43|0
1640767700000|2021-12-29 08:48:20|6088.1|6088.1|6088.1|6088.1|6088.1|6088.1|6088.1|6088.1|0
1640767730000|2021-12-29 08:48:50|6087.83|6087.83|6088.1|6088.1|6088.54|6088.54|6087.83|6087.83|0
1640767740000|2021-12-29 08:49:00|6087.85|6087.85|6087.34|6087.34|6087.85|6087.85|6087.34|6087.34|0
1640767760000|2021-12-29 08:49:20|6087|6087|6087|6087|6087|6087|6087|6087|0
1640767780000|2021-12-29 08:49:40|6086.42|6086.42|6086.42|6086.42|6086.42|6086.42|6086.42|6086.42|0
1640767810000|2021-12-29 08:50:10|6087.13|6087.13|6086.77|6086.77|6087.13|6087.13|6086.42|6086.42|0
1640767820000|2021-12-29 08:50:20|6087.35|6087.35|6087.35|6087.35|6087.35|6087.35|6087.35|6087.35|0
1640767830000|2021-12-29 08:50:30|6087.59|6087.59|6087.59|6087.59|6087.59|6087.59|6087.59|6087.59|0
1640767870000|2021-12-29 08:51:10|6087.84|6087.84|6087.84|6087.84|6087.84|6087.84|6087.84|6087.84|0
1640767880000|2021-12-29 08:51:20|6088.07|6088.07|6088.19|6088.19|6088.19|6088.19|6088.07|6088.07|0
1640767900000|2021-12-29 08:51:40|6087.94|6087.94|6087.67|6087.67|6087.94|6087.94|6087.67|6087.67|0
1640767910000|2021-12-29 08:51:50|6087.21|6087.21|6087.09|6087.09|6087.21|6087.21|6087.09|6087.09|0
1640767920000|2021-12-29 08:52:00|6087.21|6087.21|6087.21|6087.21|6087.21|6087.21|6087.21|6087.21|0
1640767930000|2021-12-29 08:52:10|6087.09|6087.09|6083.77|6083.77|6087.32|6087.32|6083.77|6083.77|0
1640767940000|2021-12-29 08:52:20|6080.92|6080.92|6080.92|6080.92|6080.92|6080.92|6080.92|6080.92|0
1640767950000|2021-12-29 08:52:30|6079.5|6079.5|6078.08|6078.08|6079.5|6079.5|6078.08|6078.08|0
1640767960000|2021-12-29 08:52:40|6077.36|6077.36|6076.87|6076.87|6077.36|6077.36|6076.87|6076.87|0
1640767970000|2021-12-29 08:52:50|6077.12|6077.12|6077.12|6077.12|6077.12|6077.12|6077.12|6077.12|0
1640767980000|2021-12-29 08:53:00|6076.41|6076.41|6076.41|6076.41|6076.41|6076.41|6076.41|6076.41|0
1640767990000|2021-12-29 08:53:10|6075.7|6075.7|6079.25|6079.25|6079.25|6079.25|6075.7|6075.7|0
1640768000000|2021-12-29 08:53:20|6079.96|6079.96|6082.1|6082.1|6084.23|6084.23|6079.96|6079.96|0
1640768010000|2021-12-29 08:53:30|6083.52|6083.52|6085.19|6085.19|6085.9|6085.9|6083.52|6083.52|0
1640768020000|2021-12-29 08:53:40|6085.53|6085.53|6086.24|6086.24|6086.24|6086.24|6085.53|6085.53|0
1640768030000|2021-12-29 08:53:50|6089.08|6089.08|6087.66|6087.66|6089.08|6089.08|6086.95|6086.95|0
1640768040000|2021-12-29 08:54:00|6088.37|6088.37|6088.37|6088.37|6088.37|6088.37|6088.37|6088.37|0
1640768070000|2021-12-29 08:54:30|6089.79|6089.79|6089.08|6089.08|6089.79|6089.79|6088.37|6088.37|0
1640768090000|2021-12-29 08:54:50|6089.79|6089.79|6089.79|6089.79|6089.79|6089.79|6089.79|6089.79|0
1640768110000|2021-12-29 08:55:10|6090.51|6090.51|6091.23|6091.23|6091.46|6091.46|6090.51|6090.51|0
1640768120000|2021-12-29 08:55:20|6091.12|6091.12|6090.77|6090.77|6091.46|6091.46|6090.77|6090.77|0
1640768130000|2021-12-29 08:55:30|6091|6091|6091|6091|6091|6091|6091|6091|0
1640768160000|2021-12-29 08:56:00|6091.71|6091.71|6091.71|6091.71|6091.71|6091.71|6091.71|6091.71|0
1640768170000|2021-12-29 08:56:10|6092.42|6092.42|6091.71|6091.71|6092.42|6092.42|6091.71|6091.71|0
1640768180000|2021-12-29 08:56:20|6090.04|6090.04|6087.2|6087.2|6090.04|6090.04|6087.2|6087.2|0
1640768220000|2021-12-29 08:57:00|6087.31|6087.31|6087.43|6087.43|6087.43|6087.43|6087.31|6087.31|0
1640768230000|2021-12-29 08:57:10|6086.69|6086.69|6086.94|6086.94|6086.94|6086.94|6086.69|6086.69|0
1640768290000|2021-12-29 08:58:10|6088.36|6088.36|6086.22|6086.22|6088.36|6088.36|6086.22|6086.22|0
1640768300000|2021-12-29 08:58:20|6085.51|6085.51|6085.51|6085.51|6085.51|6085.51|6085.51|6085.51|0
1640768340000|2021-12-29 08:59:00|6086.22|6086.22|6086.22|6086.22|6086.22|6086.22|6086.22|6086.22|0
1640768420000|2021-12-29 09:00:20|6087.65|6087.65|6087.17|6087.17|6087.88|6087.88|6087.17|6087.17|0
1640768450000|2021-12-29 09:00:50|6085.74|6085.74|6086.24|6086.24|6086.24|6086.24|6085.74|6085.74|0
1640768460000|2021-12-29 09:01:00|6086.95|6086.95|6086.83|6086.83|6086.95|6086.95|6086.83|6086.83|0
1640768490000|2021-12-29 09:01:30|6087.5|6087.5|6090.35|6090.35|6090.35|6090.35|6087.5|6087.5|0
1640768510000|2021-12-29 09:01:50|6091.06|6091.06|6091.06|6091.06|6091.06|6091.06|6091.06|6091.06|0
1640768520000|2021-12-29 09:02:00|6090.35|6090.35|6090.35|6090.35|6090.35|6090.35|6090.35|6090.35|0
1640768570000|2021-12-29 09:02:50|6090.58|6090.58|6090.58|6090.58|6090.58|6090.58|6090.58|6090.58|0
1640768670000|2021-12-29 09:04:30|6092|6092|6091.29|6091.29|6092|6092|6091.29|6091.29|0
1640768680000|2021-12-29 09:04:40|6091.41|6091.41|6091.64|6091.64|6091.76|6091.76|6091.41|6091.41|0
1640768690000|2021-12-29 09:04:50|6091.76|6091.76|6091.76|6091.76|6091.76|6091.76|6091.76|6091.76|0
1640768720000|2021-12-29 09:05:20|6090.33|6090.33|6088.2|6088.2|6090.33|6090.33|6088.2|6088.2|0
1640768730000|2021-12-29 09:05:30|6087.86|6087.86|6087.86|6087.86|6087.86|6087.86|6087.86|6087.86|0
1640768740000|2021-12-29 09:05:40|6088.57|6088.57|6089.29|6089.29|6089.29|6089.29|6088.57|6088.57|0
1640768760000|2021-12-29 09:06:00|6090|6090|6090.33|6090.33|6090.33|6090.33|6090|6090|0
1640768770000|2021-12-29 09:06:10|6089.62|6089.62|6089.62|6089.62|6089.62|6089.62|6089.62|6089.62|0
1640768820000|2021-12-29 09:07:00|6088.91|6088.91|6088.91|6088.91|6088.91|6088.91|6088.91|6088.91|0
1640768840000|2021-12-29 09:07:20|6088.66|6088.66|6088.93|6088.93|6088.93|6088.93|6088.66|6088.66|0
1640768850000|2021-12-29 09:07:30|6088.6|6088.6|6089.18|6089.18|6089.18|6089.18|6088.37|6088.37|0
1640768860000|2021-12-29 09:07:40|6089.29|6089.29|6089.29|6089.29|6089.29|6089.29|6089.29|6089.29|0
1640768880000|2021-12-29 09:08:00|6089.63|6089.63|6090.61|6090.61|6090.61|6090.61|6089.63|6089.63|0
1640768890000|2021-12-29 09:08:10|6091.1|6091.1|6090.75|6090.75|6091.1|6091.1|6090.75|6090.75|0
1640768900000|2021-12-29 09:08:20|6090.42|6090.42|6090.96|6090.96|6090.96|6090.96|6090.42|6090.42|0
1640768920000|2021-12-29 09:08:40|6090.61|6090.61|6090.61|6090.61|6090.61|6090.61|6090.61|6090.61|0
1640768930000|2021-12-29 09:08:50|6089.85|6089.85|6089.85|6089.85|6089.85|6089.85|6089.85|6089.85|0
1640768940000|2021-12-29 09:09:00|6089.14|6089.14|6089.14|6089.14|6089.14|6089.14|6089.14|6089.14|0
1640768950000|2021-12-29 09:09:10|6088.79|6088.79|6088.79|6088.79|6088.79|6088.79|6088.79|6088.79|0
1640768970000|2021-12-29 09:09:30|6088.9|6088.9|6089.14|6089.14|6089.14|6089.14|6088.9|6088.9|0
1640768980000|2021-12-29 09:09:40|6088.87|6088.87|6088.75|6088.75|6088.87|6088.87|6088.75|6088.75|0
1640769000000|2021-12-29 09:10:00|6089.46|6089.46|6089.46|6089.46|6089.46|6089.46|6089.46|6089.46|0
1640769020000|2021-12-29 09:10:20|6090.17|6090.17|6090.88|6090.88|6090.88|6090.88|6090.17|6090.17|0
1640769030000|2021-12-29 09:10:30|6090.62|6090.62|6090.88|6090.88|6090.88|6090.88|6090.62|6090.62|0
1640769040000|2021-12-29 09:10:40|6090.77|6090.77|6090.77|6090.77|6090.77|6090.77|6090.77|6090.77|0
1640769050000|2021-12-29 09:10:50|6090.5|6090.5|6090.5|6090.5|6090.5|6090.5|6090.5|6090.5|0
1640769090000|2021-12-29 09:11:30|6090.73|6090.73|6091.44|6091.44|6091.44|6091.44|6090.73|6090.73|0
1640769100000|2021-12-29 09:11:40|6092.15|6092.15|6091.81|6091.81|6092.15|6092.15|6091.81|6091.81|0
1640769150000|2021-12-29 09:12:30|6090.38|6090.38|6089.67|6089.67|6090.38|6090.38|6089.67|6089.67|0
1640769160000|2021-12-29 09:12:40|6089.44|6089.44|6088.73|6088.73|6089.44|6089.44|6088.73|6088.73|0
1640769220000|2021-12-29 09:13:40|6088.46|6088.46|6088.46|6088.46|6088.46|6088.46|6088.46|6088.46|0
1640769260000|2021-12-29 09:14:20|6088.73|6088.73|6088.85|6088.85|6088.85|6088.85|6088.73|6088.73|0
1640769320000|2021-12-29 09:15:20|6088.96|6088.96|6089.19|6089.19|6089.19|6089.19|6088.96|6088.96|0
1640769330000|2021-12-29 09:15:30|6089.9|6089.9|6089.19|6089.19|6089.9|6089.9|6089.19|6089.19|0
1640769350000|2021-12-29 09:15:50|6088.86|6088.86|6088.1|6088.1|6088.86|6088.86|6088.1|6088.1|0
1640769360000|2021-12-29 09:16:00|6087.83|6087.83|6087.05|6087.05|6087.83|6087.83|6086.78|6086.78|0
1640769370000|2021-12-29 09:16:10|6087.38|6087.38|6087.38|6087.38|6087.38|6087.38|6087.38|6087.38|0
1640769380000|2021-12-29 09:16:20|6087.14|6087.14|6087.14|6087.14|6087.14|6087.14|6087.14|6087.14|0
1640769390000|2021-12-29 09:16:30|6086.87|6086.87|6086.87|6086.87|6086.87|6086.87|6086.87|6086.87|0
1640769400000|2021-12-29 09:16:40|6087.58|6087.58|6087.58|6087.58|6087.58|6087.58|6087.58|6087.58|0
1640769420000|2021-12-29 09:17:00|6087.85|6087.85|6087.85|6087.85|6087.85|6087.85|6087.85|6087.85|0
1640769450000|2021-12-29 09:17:30|6088.56|6088.56|6089.27|6089.27|6089.27|6089.27|6088.56|6088.56|0
1640769520000|2021-12-29 09:18:40|6089.39|6089.39|6089.39|6089.39|6089.39|6089.39|6089.39|6089.39|0
1640769530000|2021-12-29 09:18:50|6090.1|6090.1|6093.54|6093.54|6094.25|6094.25|6090.1|6090.1|0
1640769540000|2021-12-29 09:19:00|6094.25|6094.25|6094.96|6094.96|6094.96|6094.96|6094.25|6094.25|0
1640769570000|2021-12-29 09:19:30|6095.23|6095.23|6095.23|6095.23|6095.23|6095.23|6095.23|6095.23|0
1640769580000|2021-12-29 09:19:40|6095.48|6095.48|6095.72|6095.72|6095.72|6095.72|6095.48|6095.48|0
1640769590000|2021-12-29 09:19:50|6095.61|6095.61|6096.32|6096.32|6096.32|6096.32|6095.61|6095.61|0
1640769600000|2021-12-29 09:20:00|6096.43|6096.43|6096.43|6096.43|6096.43|6096.43|6096.43|6096.43|0
1640769630000|2021-12-29 09:20:30|6095.01|6095.01|6095.01|6095.01|6095.01|6095.01|6095.01|6095.01|0
1640769660000|2021-12-29 09:21:00|6094.3|6094.3|6094.3|6094.3|6094.3|6094.3|6094.3|6094.3|0
1640769670000|2021-12-29 09:21:10|6094.41|6094.41|6094.28|6094.28|6094.41|6094.41|6094.17|6094.17|0
1640769730000|2021-12-29 09:22:10|6094.04|6094.04|6094.04|6094.04|6094.04|6094.04|6094.04|6094.04|0
1640769760000|2021-12-29 09:22:40|6092.61|6092.61|6092.61|6092.61|6092.61|6092.61|6092.61|6092.61|0
1640769780000|2021-12-29 09:23:00|6091.9|6091.9|6091.63|6091.63|6091.9|6091.9|6091.63|6091.63|0
1640769810000|2021-12-29 09:23:30|6091.4|6091.4|6091.67|6091.67|6091.67|6091.67|6091.4|6091.4|0
1640769840000|2021-12-29 09:24:00|6091.4|6091.4|6089.59|6089.59|6091.4|6091.4|6089.59|6089.59|0
1640769860000|2021-12-29 09:24:20|6089.32|6089.32|6089.32|6089.32|6089.32|6089.32|6089.32|6089.32|0
1640769870000|2021-12-29 09:24:30|6086.48|6086.48|6087.19|6087.19|6087.19|6087.19|6086.48|6086.48|0
1640769890000|2021-12-29 09:24:50|6086.7|6086.7|6087.24|6087.24|6087.24|6087.24|6086.7|6086.7|0
1640769900000|2021-12-29 09:25:00|6087.95|6087.95|6091.53|6091.53|6091.53|6091.53|6087.95|6087.95|0
1640769910000|2021-12-29 09:25:10|6091.78|6091.78|6091.78|6091.78|6092.49|6092.49|6091.78|6091.78|0
1640769920000|2021-12-29 09:25:20|6092.05|6092.05|6090.62|6090.62|6092.05|6092.05|6090.62|6090.62|0
1640769930000|2021-12-29 09:25:30|6090.96|6090.96|6090.96|6090.96|6090.96|6090.96|6090.96|6090.96|0
1640769940000|2021-12-29 09:25:40|6090.62|6090.62|6090.62|6090.62|6090.62|6090.62|6090.62|6090.62|0
1640769950000|2021-12-29 09:25:50|6090.96|6090.96|6091.67|6091.67|6091.67|6091.67|6090.96|6090.96|0
1640769960000|2021-12-29 09:26:00|6090.96|6090.96|6090.96|6090.96|6090.96|6090.96|6090.96|6090.96|0
1640769970000|2021-12-29 09:26:10|6090.71|6090.71|6090.71|6090.71|6090.71|6090.71|6090.71|6090.71|0
1640770000000|2021-12-29 09:26:40|6090.44|6090.44|6091.15|6091.15|6091.15|6091.15|6090.44|6090.44|0
1640770010000|2021-12-29 09:26:50|6090.82|6090.82|6090.82|6090.82|6090.82|6090.82|6090.82|6090.82|0
1640770080000|2021-12-29 09:28:00|6089.4|6089.4|6088.69|6088.69|6089.4|6089.4|6088.69|6088.69|0
1640770090000|2021-12-29 09:28:10|6087.97|6087.97|6087.97|6087.97|6087.97|6087.97|6087.97|6087.97|0
1640770100000|2021-12-29 09:28:20|6088.69|6088.69|6088.69|6088.69|6088.69|6088.69|6088.69|6088.69|0
1640770140000|2021-12-29 09:29:00|6089.4|6089.4|6089.27|6089.27|6089.4|6089.4|6089.15|6089.15|0
1640770150000|2021-12-29 09:29:10|6089.02|6089.02|6088.53|6088.53|6089.02|6089.02|6088.53|6088.53|0
1640770200000|2021-12-29 09:30:00|6088.77|6088.77|6088.77|6088.77|6088.77|6088.77|6088.77|6088.77|0
1640770220000|2021-12-29 09:30:20|6089.48|6089.48|6089.48|6089.48|6089.48|6089.48|6089.48|6089.48|0
1640770250000|2021-12-29 09:30:50|6087.35|6087.35|6086.64|6086.64|6087.35|6087.35|6086.64|6086.64|0
1640770260000|2021-12-29 09:31:00|6086.3|6086.3|6085.97|6085.97|6086.3|6086.3|6085.97|6085.97|0
1640770290000|2021-12-29 09:31:30|6086.2|6086.2|6086.78|6086.78|6086.78|6086.78|6086.2|6086.2|0
1640770320000|2021-12-29 09:32:00|6087.49|6087.49|6087.49|6087.49|6087.49|6087.49|6087.49|6087.49|0
1640770380000|2021-12-29 09:33:00|6086.91|6086.91|6086.91|6086.91|6086.91|6086.91|6086.91|6086.91|0
1640770400000|2021-12-29 09:33:20|6086.2|6086.2|6086.2|6086.2|6086.2|6086.2|6086.2|6086.2|0
1640770410000|2021-12-29 09:33:30|6086.08|6086.08|6086.08|6086.08|6086.08|6086.08|6086.08|6086.08|0
1640770430000|2021-12-29 09:33:50|6086.43|6086.43|6086.18|6086.18|6086.43|6086.43|6086.18|6086.18|0
1640770440000|2021-12-29 09:34:00|6086.43|6086.43|6086.43|6086.43|6086.43|6086.43|6086.43|6086.43|0
1640770460000|2021-12-29 09:34:20|6086.7|6086.7|6086.7|6086.7|6086.7|6086.7|6086.7|6086.7|0
1640770520000|2021-12-29 09:35:20|6087.41|6087.41|6087.41|6087.41|6087.41|6087.41|6087.41|6087.41|0
1640770530000|2021-12-29 09:35:30|6086.7|6086.7|6086.7|6086.7|6086.7|6086.7|6086.7|6086.7|0
1640770560000|2021-12-29 09:36:00|6086.45|6086.45|6086.45|6086.45|6086.45|6086.45|6086.45|6086.45|0
1640770630000|2021-12-29 09:37:10|6086.12|6086.12|6086.12|6086.12|6086.12|6086.12|6086.12|6086.12|0
1640770650000|2021-12-29 09:37:30|6085.41|6085.41|6085.41|6085.41|6085.41|6085.41|6085.41|6085.41|0
1640770670000|2021-12-29 09:37:50|6085.17|6085.17|6085.17|6085.17|6085.17|6085.17|6085.17|6085.17|0
1640770720000|2021-12-29 09:38:40|6085.06|6085.06|6085.06|6085.06|6085.06|6085.06|6085.06|6085.06|0
1640770750000|2021-12-29 09:39:10|6084.94|6084.94|6084.94|6084.94|6084.94|6084.94|6084.94|6084.94|0
1640770770000|2021-12-29 09:39:30|6084.7|6084.7|6083.76|6083.76|6084.7|6084.7|6083.76|6083.76|0
1640770780000|2021-12-29 09:39:40|6081.66|6081.66|6080.32|6080.32|6081.66|6081.66|6079.4|6079.4|0
1640770790000|2021-12-29 09:39:50|6078.18|6078.18|6079.61|6079.61|6079.61|6079.61|6078.18|6078.18|0
1640770800000|2021-12-29 09:40:00|6079.84|6079.84|6079.89|6079.89|6079.95|6079.95|6079.62|6079.62|0
1640770830000|2021-12-29 09:40:30|6079.55|6079.55|6079.55|6079.55|6079.55|6079.55|6079.55|6079.55|0
1640770850000|2021-12-29 09:40:50|6079.89|6079.89|6080|6080|6080|6080|6079.89|6079.89|0
1640770870000|2021-12-29 09:41:10|6080.47|6080.47|6080.95|6080.95|6080.95|6080.95|6080.23|6080.23|0
1640770880000|2021-12-29 09:41:20|6081.18|6081.18|6081.06|6081.06|6081.18|6081.18|6081.06|6081.06|0
1640770900000|2021-12-29 09:41:40|6080.35|6080.35|6080.35|6080.35|6080.35|6080.35|6080.35|6080.35|0
1640770910000|2021-12-29 09:41:50|6080.08|6080.08|6080.08|6080.08|6080.08|6080.08|6080.08|6080.08|0
1640770920000|2021-12-29 09:42:00|6079.84|6079.84|6079.84|6079.84|6079.84|6079.84|6079.84|6079.84|0
1640770940000|2021-12-29 09:42:20|6080.1|6080.1|6080.1|6080.1|6080.1|6080.1|6080.1|6080.1|0
1640770950000|2021-12-29 09:42:30|6079.86|6079.86|6079.86|6079.86|6079.86|6079.86|6079.86|6079.86|0
1640770960000|2021-12-29 09:42:40|6078.43|6078.43|6078.43|6078.43|6078.43|6078.43|6078.43|6078.43|0
1640770990000|2021-12-29 09:43:10|6078.19|6078.19|6078.19|6078.19|6078.19|6078.19|6078.19|6078.19|0
1640771000000|2021-12-29 09:43:20|6076.05|6076.05|6076.17|6076.17|6076.17|6076.17|6076.05|6076.05|0
1640771010000|2021-12-29 09:43:30|6074.89|6074.89|6075.01|6075.01|6075.01|6075.01|6074.89|6074.89|0
1640771080000|2021-12-29 09:44:40|6077.14|6077.14|6076.43|6076.43|6077.14|6077.14|6076.43|6076.43|0
1640771090000|2021-12-29 09:44:50|6076.77|6076.77|6076.77|6076.77|6076.77|6076.77|6076.77|6076.77|0
1640771100000|2021-12-29 09:45:00|6076.42|6076.42|6076.54|6076.54|6076.54|6076.54|6076.42|6076.42|0
1640771110000|2021-12-29 09:45:10|6076.2|6076.2|6076.2|6076.2|6076.2|6076.2|6076.2|6076.2|0
1640771120000|2021-12-29 09:45:20|6075.49|6075.49|6075.83|6075.83|6075.83|6075.83|6075.49|6075.49|0
1640771150000|2021-12-29 09:45:50|6076.07|6076.07|6076.07|6076.07|6076.07|6076.07|6076.07|6076.07|0
1640771160000|2021-12-29 09:46:00|6076.78|6076.78|6076.78|6076.78|6076.78|6076.78|6076.78|6076.78|0
1640771180000|2021-12-29 09:46:20|6076.67|6076.67|6075.49|6075.49|6076.67|6076.67|6075.49|6075.49|0
1640771230000|2021-12-29 09:47:10|6075.61|6075.61|6076.44|6076.44|6076.44|6076.44|6075.49|6075.49|0
1640771240000|2021-12-29 09:47:20|6076.55|6076.55|6076.55|6076.55|6076.55|6076.55|6076.55|6076.55|0
1640771250000|2021-12-29 09:47:30|6076.22|6076.22|6076.22|6076.22|6076.22|6076.22|6076.22|6076.22|0
1640771270000|2021-12-29 09:47:50|6076.93|6076.93|6076.93|6076.93|6076.93|6076.93|6076.93|6076.93|0
1640771280000|2021-12-29 09:48:00|6077.26|6077.26|6077.26|6077.26|6077.26|6077.26|6077.26|6077.26|0
1640771300000|2021-12-29 09:48:20|6077.38|6077.38|6077.04|6077.04|6077.38|6077.38|6077.04|6077.04|0
1640771320000|2021-12-29 09:48:40|6077.16|6077.16|6077.41|6077.41|6077.41|6077.41|6077.16|6077.16|0
1640771360000|2021-12-29 09:49:20|6077.74|6077.74|6077.74|6077.74|6077.74|6077.74|6077.74|6077.74|0
1640771370000|2021-12-29 09:49:30|6078.45|6078.45|6079.16|6079.16|6079.51|6079.51|6078.45|6078.45|0
1640771380000|2021-12-29 09:49:40|6079.41|6079.41|6079.41|6079.41|6079.41|6079.41|6079.41|6079.41|0
1640771420000|2021-12-29 09:50:20|6079.75|6079.75|6079.03|6079.03|6079.75|6079.75|6079.03|6079.03|0
1640771430000|2021-12-29 09:50:30|6078.32|6078.32|6079.03|6079.03|6079.03|6079.03|6078.32|6078.32|0
1640771490000|2021-12-29 09:51:30|6079.15|6079.15|6079.38|6079.38|6079.38|6079.38|6079.15|6079.15|0
1640771540000|2021-12-29 09:52:20|6079.98|6079.98|6079.98|6079.98|6079.98|6079.98|6079.98|6079.98|0
1640771560000|2021-12-29 09:52:40|6079.63|6079.63|6080.34|6080.34|6080.34|6080.34|6079.63|6079.63|0
1640771570000|2021-12-29 09:52:50|6080.57|6080.57|6080.23|6080.23|6080.69|6080.69|6080.23|6080.23|0
1640771580000|2021-12-29 09:53:00|6079.52|6079.52|6079.52|6079.52|6079.52|6079.52|6079.52|6079.52|0
1640771630000|2021-12-29 09:53:50|6079.86|6079.86|6079.86|6079.86|6079.86|6079.86|6079.86|6079.86|0
1640771640000|2021-12-29 09:54:00|6080.21|6080.21|6080.21|6080.21|6080.21|6080.21|6080.21|6080.21|0
1640771660000|2021-12-29 09:54:20|6080.55|6080.55|6080.67|6080.67|6080.67|6080.67|6080.55|6080.55|0
1640771680000|2021-12-29 09:54:40|6081.87|6081.87|6081.87|6081.87|6081.87|6081.87|6081.87|6081.87|0
1640771690000|2021-12-29 09:54:50|6082.14|6082.14|6081.38|6081.38|6082.14|6082.14|6081.38|6081.38|0
1640771710000|2021-12-29 09:55:10|6081.84|6081.84|6084.09|6084.09|6084.09|6084.09|6081.84|6081.84|0
1640771730000|2021-12-29 09:55:30|6084.32|6084.32|6084.32|6084.32|6084.32|6084.32|6084.32|6084.32|0
1640771740000|2021-12-29 09:55:40|6083.61|6083.61|6084.82|6084.82|6084.82|6084.82|6083.61|6083.61|0
1640771760000|2021-12-29 09:56:00|6084.59|6084.59|6086.61|6086.61|6086.61|6086.61|6084.59|6084.59|0
1640771770000|2021-12-29 09:56:10|6086.5|6086.5|6086.5|6086.5|6086.5|6086.5|6086.5|6086.5|0
1640771780000|2021-12-29 09:56:20|6086.77|6086.77|6086.77|6086.77|6086.77|6086.77|6086.77|6086.77|0
1640771790000|2021-12-29 09:56:30|6087.48|6087.48|6087.36|6087.36|6087.48|6087.48|6087.36|6087.36|0
1640771810000|2021-12-29 09:56:50|6087.7|6087.7|6087.97|6087.97|6087.97|6087.97|6087.7|6087.7|0
1640771820000|2021-12-29 09:57:00|6086.28|6086.28|6086.99|6086.99|6086.99|6086.99|6086.28|6086.28|0
1640771830000|2021-12-29 09:57:10|6086.76|6086.76|6086.76|6086.76|6086.76|6086.76|6086.76|6086.76|0
1640771840000|2021-12-29 09:57:20|6086.41|6086.41|6085.74|6085.74|6086.41|6086.41|6085.74|6085.74|0
1640771850000|2021-12-29 09:57:30|6085.03|6085.03|6083.46|6083.46|6085.03|6085.03|6083.46|6083.46|0
1640771870000|2021-12-29 09:57:50|6083.8|6083.8|6083.8|6083.8|6083.8|6083.8|6083.8|6083.8|0
1640771890000|2021-12-29 09:58:10|6084.26|6084.26|6084.26|6084.26|6084.26|6084.26|6084.26|6084.26|0
1640771900000|2021-12-29 09:58:20|6084.6|6084.6|6084.6|6084.6|6084.6|6084.6|6084.6|6084.6|0
1640771910000|2021-12-29 09:58:30|6084.26|6084.26|6084.26|6084.26|6084.26|6084.26|6084.26|6084.26|0
1640771920000|2021-12-29 09:58:40|6083.55|6083.55|6083.55|6083.55|6083.55|6083.55|6083.55|6083.55|0
1640771930000|2021-12-29 09:58:50|6083.8|6083.8|6083.55|6083.55|6083.8|6083.8|6083.55|6083.55|0
1640771990000|2021-12-29 09:59:50|6082.84|6082.84|6080.7|6080.7|6082.84|6082.84|6080.7|6080.7|0
1640772000000|2021-12-29 10:00:00|6079.99|6079.99|6079.99|6079.99|6079.99|6079.99|6079.99|6079.99|0
1640772010000|2021-12-29 10:00:10|6079.72|6079.72|6079.72|6079.72|6079.72|6079.72|6079.72|6079.72|0
1640772020000|2021-12-29 10:00:20|6080.44|6080.44|6079.72|6079.72|6080.44|6080.44|6079.72|6079.72|0
1640772040000|2021-12-29 10:00:40|6081.15|6081.15|6080.09|6080.09|6081.15|6081.15|6080.09|6080.09|0
1640772050000|2021-12-29 10:00:50|6079.74|6079.74|6079.74|6079.74|6079.74|6079.74|6079.74|6079.74|0
1640772070000|2021-12-29 10:01:10|6080.2|6080.2|6081.63|6081.63|6081.63|6081.63|6080.2|6080.2|0
1640772080000|2021-12-29 10:01:20|6082.34|6082.34|6082.34|6082.34|6082.34|6082.34|6082.34|6082.34|0
1640772100000|2021-12-29 10:01:40|6082.58|6082.58|6082.58|6082.58|6082.58|6082.58|6082.58|6082.58|0
1640772110000|2021-12-29 10:01:50|6082.92|6082.92|6082.92|6082.92|6082.92|6082.92|6082.92|6082.92|0
1640772130000|2021-12-29 10:02:10|6083.63|6083.63|6085.32|6085.32|6085.32|6085.32|6083.63|6083.63|0
1640772140000|2021-12-29 10:02:20|6085.66|6085.66|6085.66|6085.66|6085.66|6085.66|6085.66|6085.66|0
1640772180000|2021-12-29 10:03:00|6085.77|6085.77|6085.77|6085.77|6085.77|6085.77|6085.77|6085.77|0
1640772210000|2021-12-29 10:03:30|6084.35|6084.35|6085.8|6085.8|6085.8|6085.8|6084.35|6084.35|0
1640772220000|2021-12-29 10:03:40|6086.05|6086.05|6086.05|6086.05|6086.05|6086.05|6086.05|6086.05|0
1640772240000|2021-12-29 10:04:00|6086.38|6086.38|6086.05|6086.05|6086.38|6086.38|6086.05|6086.05|0
1640772280000|2021-12-29 10:04:40|6086.76|6086.76|6087.12|6087.12|6087.12|6087.12|6086.76|6086.76|0
1640772290000|2021-12-29 10:04:50|6087|6087|6086.19|6086.19|6087|6087|6086.19|6086.19|0
1640772330000|2021-12-29 10:05:30|6086.53|6086.53|6086.53|6086.53|6086.53|6086.53|6086.53|6086.53|0
1640772340000|2021-12-29 10:05:40|6086.88|6086.88|6087.11|6087.11|6087.11|6087.11|6086.88|6086.88|0
1640772350000|2021-12-29 10:05:50|6087|6087|6089.25|6089.25|6089.25|6089.25|6087|6087|0
1640772360000|2021-12-29 10:06:00|6089.48|6089.48|6089.59|6089.59|6089.71|6089.71|6089.48|6089.48|0
1640772370000|2021-12-29 10:06:10|6089.84|6089.84|6089.84|6089.84|6089.84|6089.84|6089.84|6089.84|0
1640772390000|2021-12-29 10:06:30|6088.42|6088.42|6086.28|6086.28|6088.42|6088.42|6086.28|6086.28|0
1640772420000|2021-12-29 10:07:00|6086.4|6086.4|6086.4|6086.4|6086.4|6086.4|6086.4|6086.4|0
1640772440000|2021-12-29 10:07:20|6086.52|6086.52|6086.98|6086.98|6086.98|6086.98|6086.4|6086.4|0
1640772450000|2021-12-29 10:07:30|6086.86|6086.86|6086.86|6086.86|6086.86|6086.86|6086.86|6086.86|0
1640772470000|2021-12-29 10:07:50|6087.09|6087.09|6086.38|6086.38|6087.09|6087.09|6086.38|6086.38|0
1640772480000|2021-12-29 10:08:00|6086.14|6086.14|6086.14|6086.14|6086.14|6086.14|6086.14|6086.14|0
1640772520000|2021-12-29 10:08:40|6086.85|6086.85|6086.85|6086.85|6086.85|6086.85|6086.85|6086.85|0
1640772570000|2021-12-29 10:09:30|6085.42|6085.42|6085.77|6085.77|6085.77|6085.77|6085.42|6085.42|0
1640772580000|2021-12-29 10:09:40|6086.12|6086.12|6085.54|6085.54|6086.12|6086.12|6085.29|6085.29|0
1640772600000|2021-12-29 10:10:00|6084.83|6084.83|6084.83|6084.83|6084.83|6084.83|6084.83|6084.83|0
1640772610000|2021-12-29 10:10:10|6084.11|6084.11|6084.11|6084.11|6084.11|6084.11|6084.11|6084.11|0
1640772630000|2021-12-29 10:10:30|6084.23|6084.23|6084.11|6084.11|6084.23|6084.23|6084|6084|0
1640772640000|2021-12-29 10:10:40|6083.88|6083.88|6084.59|6084.59|6084.59|6084.59|6083.88|6083.88|0
1640772680000|2021-12-29 10:11:20|6084.25|6084.25|6084.25|6084.25|6084.25|6084.25|6084.25|6084.25|0
1640772730000|2021-12-29 10:12:10|6084.13|6084.13|6084.13|6084.13|6084.13|6084.13|6084.13|6084.13|0
1640772800000|2021-12-29 10:13:20|6084.84|6084.84|6084.84|6084.84|6084.84|6084.84|6084.84|6084.84|0
1640772810000|2021-12-29 10:13:30|6084.96|6084.96|6084.96|6084.96|6084.96|6084.96|6084.96|6084.96|0
1640772820000|2021-12-29 10:13:40|6085.67|6085.67|6085.32|6085.32|6085.67|6085.67|6085.32|6085.32|0
1640772830000|2021-12-29 10:13:50|6086.03|6086.03|6086.03|6086.03|6086.03|6086.03|6086.03|6086.03|0
1640772840000|2021-12-29 10:14:00|6085.32|6085.32|6085.32|6085.32|6085.32|6085.32|6085.32|6085.32|0
1640772850000|2021-12-29 10:14:10|6086.03|6086.03|6086.03|6086.03|6086.03|6086.03|6086.03|6086.03|0
1640772870000|2021-12-29 10:14:30|6085.7|6085.7|6085.36|6085.36|6085.7|6085.7|6085.36|6085.36|0
1640772890000|2021-12-29 10:14:50|6084.62|6084.62|6084.62|6084.62|6084.62|6084.62|6084.62|6084.62|0
1640772910000|2021-12-29 10:15:10|6084.35|6084.35|6084.35|6084.35|6084.35|6084.35|6084.35|6084.35|0
1640772930000|2021-12-29 10:15:30|6084.6|6084.6|6084.6|6084.6|6084.6|6084.6|6084.6|6084.6|0
1640772980000|2021-12-29 10:16:20|6085.31|6085.31|6084.6|6084.6|6085.31|6085.31|6084.6|6084.6|0
1640773000000|2021-12-29 10:16:40|6084.49|6084.49|6084.02|6084.02|6084.49|6084.49|6084.02|6084.02|0
1640773010000|2021-12-29 10:16:50|6084.36|6084.36|6084.81|6084.81|6084.81|6084.81|6084.36|6084.36|0
1640773060000|2021-12-29 10:17:40|6084.1|6084.1|6084.1|6084.1|6084.1|6084.1|6084.1|6084.1|0
1640773100000|2021-12-29 10:18:20|6083.39|6083.39|6082.68|6082.68|6083.39|6083.39|6082.68|6082.68|0
1640773160000|2021-12-29 10:19:20|6082.79|6082.79|6082.79|6082.79|6082.79|6082.79|6082.79|6082.79|0
1640773200000|2021-12-29 10:20:00|6082.91|6082.91|6083.62|6083.62|6083.62|6083.62|6082.91|6082.91|0
1640773220000|2021-12-29 10:20:20|6083.73|6083.73|6083.73|6083.73|6083.73|6083.73|6083.73|6083.73|0
1640773240000|2021-12-29 10:20:40|6083.62|6083.62|6083.62|6083.62|6083.62|6083.62|6083.62|6083.62|0
1640773260000|2021-12-29 10:21:00|6083.86|6083.86|6083.86|6083.86|6083.86|6083.86|6083.86|6083.86|0
1640773290000|2021-12-29 10:21:30|6083.63|6083.63|6083.63|6083.63|6083.63|6083.63|6083.63|6083.63|0
1640773330000|2021-12-29 10:22:10|6083.75|6083.75|6083.86|6083.86|6083.86|6083.86|6083.75|6083.75|0
1640773370000|2021-12-29 10:22:50|6083.62|6083.62|6083.62|6083.62|6083.62|6083.62|6083.62|6083.62|0
1640773380000|2021-12-29 10:23:00|6083.73|6083.73|6083.73|6083.73|6083.73|6083.73|6083.73|6083.73|0
1640773390000|2021-12-29 10:23:10|6084.23|6084.23|6083.76|6083.76|6084.47|6084.47|6083.76|6083.76|0
1640773400000|2021-12-29 10:23:20|6083.05|6083.05|6083.05|6083.05|6083.05|6083.05|6083.05|6083.05|0
1640773420000|2021-12-29 10:23:40|6082.93|6082.93|6082.93|6082.93|6082.93|6082.93|6082.93|6082.93|0
1640773440000|2021-12-29 10:24:00|6082.82|6082.82|6082.7|6082.7|6082.82|6082.82|6082.7|6082.7|0
1640773490000|2021-12-29 10:24:50|6082.95|6082.95|6084.27|6084.27|6084.86|6084.86|6082.95|6082.95|0
1640773500000|2021-12-29 10:25:00|6084.98|6084.98|6084.98|6084.98|6084.98|6084.98|6084.98|6084.98|0
1640773510000|2021-12-29 10:25:10|6085.1|6085.1|6085.1|6085.1|6085.1|6085.1|6085.1|6085.1|0
1640773530000|2021-12-29 10:25:30|6085.34|6085.34|6085.34|6085.34|6085.34|6085.34|6085.34|6085.34|0
1640773540000|2021-12-29 10:25:40|6085.59|6085.59|6085.59|6085.59|6085.59|6085.59|6085.59|6085.59|0
1640773560000|2021-12-29 10:26:00|6085.34|6085.34|6084.88|6084.88|6085.34|6085.34|6084.63|6084.63|0
1640773570000|2021-12-29 10:26:10|6084.63|6084.63|6084.88|6084.88|6084.88|6084.88|6084.63|6084.63|0
1640773580000|2021-12-29 10:26:20|6083.45|6083.45|6082.5|6082.5|6083.45|6083.45|6082.5|6082.5|0
1640773590000|2021-12-29 10:26:30|6082.74|6082.74|6083.45|6083.45|6083.7|6083.7|6082.74|6082.74|0
1640773600000|2021-12-29 10:26:40|6083.7|6083.7|6083.7|6083.7|6083.7|6083.7|6083.7|6083.7|0
1640773610000|2021-12-29 10:26:50|6083.45|6083.45|6083.45|6083.45|6083.45|6083.45|6083.45|6083.45|0
1640773630000|2021-12-29 10:27:10|6083.7|6083.7|6083.95|6083.95|6083.95|6083.95|6083.7|6083.7|0
1640773640000|2021-12-29 10:27:20|6083.7|6083.7|6083.95|6083.95|6083.95|6083.95|6083.7|6083.7|0
1640773650000|2021-12-29 10:27:30|6084.66|6084.66|6084.77|6084.77|6084.77|6084.77|6084.66|6084.66|0
1640773660000|2021-12-29 10:27:40|6084.66|6084.66|6084.66|6084.66|6084.66|6084.66|6084.66|6084.66|0
1640773670000|2021-12-29 10:27:50|6084.41|6084.41|6084.41|6084.41|6084.41|6084.41|6084.41|6084.41|0
1640773680000|2021-12-29 10:28:00|6084.17|6084.17|6084.17|6084.17|6084.17|6084.17|6084.17|6084.17|0
1640773700000|2021-12-29 10:28:20|6083.45|6083.45|6083.45|6083.45|6083.45|6083.45|6083.45|6083.45|0
1640773770000|2021-12-29 10:29:30|6083.21|6083.21|6083.21|6083.21|6083.21|6083.21|6083.21|6083.21|0
1640773780000|2021-12-29 10:29:40|6082.87|6082.87|6083.58|6083.58|6083.58|6083.58|6082.87|6082.87|0
1640773800000|2021-12-29 10:30:00|6082.87|6082.87|6082.87|6082.87|6082.87|6082.87|6082.87|6082.87|0
1640773830000|2021-12-29 10:30:30|6083.58|6083.58|6083.58|6083.58|6083.58|6083.58|6083.58|6083.58|0
1640773840000|2021-12-29 10:30:40|6083.31|6083.31|6083.31|6083.31|6083.31|6083.31|6083.31|6083.31|0
1640773850000|2021-12-29 10:30:50|6081.89|6081.89|6082.6|6082.6|6082.6|6082.6|6081.89|6081.89|0
1640773880000|2021-12-29 10:31:20|6082.85|6082.85|6082.85|6082.85|6082.85|6082.85|6082.85|6082.85|0
1640773900000|2021-12-29 10:31:40|6082.6|6082.6|6082.6|6082.6|6082.6|6082.6|6082.6|6082.6|0
1640773920000|2021-12-29 10:32:00|6083.31|6083.31|6082.6|6082.6|6084.03|6084.03|6082.6|6082.6|0
1640774000000|2021-12-29 10:33:20|6084.03|6084.03|6084.74|6084.74|6084.74|6084.74|6084.03|6084.03|0
1640774070000|2021-12-29 10:34:30|6084.03|6084.03|6084.03|6084.03|6084.03|6084.03|6084.03|6084.03|0
1640774080000|2021-12-29 10:34:40|6083.31|6083.31|6081.89|6081.89|6083.31|6083.31|6081.89|6081.89|0
1640774090000|2021-12-29 10:34:50|6081.4|6081.4|6081.4|6081.4|6081.4|6081.4|6081.4|6081.4|0
1640774100000|2021-12-29 10:35:00|6081.51|6081.51|6081.51|6081.51|6081.51|6081.51|6081.51|6081.51|0
1640774110000|2021-12-29 10:35:10|6082.94|6082.94|6083.18|6083.18|6083.18|6083.18|6082.94|6082.94|0
1640774130000|2021-12-29 10:35:30|6083.9|6083.9|6084.16|6084.16|6084.16|6084.16|6083.9|6083.9|0
1640774140000|2021-12-29 10:35:40|6084.41|6084.41|6084.75|6084.75|6084.75|6084.75|6084.41|6084.41|0
1640774150000|2021-12-29 10:35:50|6084.98|6084.98|6085.21|6085.21|6085.33|6085.33|6084.98|6084.98|0
1640774180000|2021-12-29 10:36:20|6085.33|6085.33|6084.98|6084.98|6085.33|6085.33|6084.98|6084.98|0
1640774190000|2021-12-29 10:36:30|6084.75|6084.75|6084.75|6084.75|6084.75|6084.75|6084.75|6084.75|0
1640774240000|2021-12-29 10:37:20|6086.88|6086.88|6086.17|6086.17|6086.88|6086.88|6086.17|6086.17|0
1640774310000|2021-12-29 10:38:30|6086.42|6086.42|6086.42|6086.42|6086.42|6086.42|6086.42|6086.42|0
1640774320000|2021-12-29 10:38:40|6086.53|6086.53|6086.65|6086.65|6086.65|6086.65|6086.53|6086.53|0
1640774330000|2021-12-29 10:38:50|6086.42|6086.42|6086.65|6086.65|6086.65|6086.65|6086.18|6086.18|0
1640774340000|2021-12-29 10:39:00|6087.36|6087.36|6086.76|6086.76|6088.19|6088.19|6086.76|6086.76|0
1640774350000|2021-12-29 10:39:10|6086.05|6086.05|6085.95|6085.95|6086.28|6086.28|6085.95|6085.95|0
1640774360000|2021-12-29 10:39:20|6084.52|6084.52|6084.77|6084.77|6084.77|6084.77|6084.52|6084.52|0
1640774370000|2021-12-29 10:39:30|6084.89|6084.89|6084.89|6084.89|6084.89|6084.89|6084.89|6084.89|0
1640774380000|2021-12-29 10:39:40|6085.6|6085.6|6085.87|6085.87|6085.87|6085.87|6085.6|6085.6|0
1640774400000|2021-12-29 10:40:00|6087.29|6087.29|6087.41|6087.41|6087.41|6087.41|6087.29|6087.29|0
1640774410000|2021-12-29 10:40:10|6087.17|6087.17|6087.29|6087.29|6087.29|6087.29|6087.17|6087.17|0
1640774420000|2021-12-29 10:40:20|6087.63|6087.63|6087.63|6087.63|6087.63|6087.63|6087.63|6087.63|0
1640774440000|2021-12-29 10:40:40|6087.87|6087.87|6086.45|6086.45|6087.87|6087.87|6086.45|6086.45|0
1640774450000|2021-12-29 10:40:50|6086.78|6086.78|6086.45|6086.45|6086.78|6086.78|6086.45|6086.45|0
1640774460000|2021-12-29 10:41:00|6085.96|6085.96|6085.96|6085.96|6085.96|6085.96|6085.96|6085.96|0
1640774470000|2021-12-29 10:41:10|6085.71|6085.71|6085.71|6085.71|6085.71|6085.71|6085.71|6085.71|0
1640774490000|2021-12-29 10:41:30|6086.05|6086.05|6086.05|6086.05|6086.05|6086.05|6086.05|6086.05|0
1640774510000|2021-12-29 10:41:50|6086.39|6086.39|6086.39|6086.39|6086.39|6086.39|6086.39|6086.39|0
1640774520000|2021-12-29 10:42:00|6086.51|6086.51|6086.51|6086.51|6086.51|6086.51|6086.51|6086.51|0
1640774530000|2021-12-29 10:42:10|6086.16|6086.16|6086.28|6086.28|6086.28|6086.28|6086.16|6086.16|0
1640774560000|2021-12-29 10:42:40|6086.03|6086.03|6086.03|6086.03|6086.03|6086.03|6086.03|6086.03|0
1640774590000|2021-12-29 10:43:10|6086.74|6086.74|6086.74|6086.74|6086.74|6086.74|6086.74|6086.74|0
1640774620000|2021-12-29 10:43:40|6086.25|6086.25|6086.25|6086.25|6086.25|6086.25|6086.25|6086.25|0
1640774630000|2021-12-29 10:43:50|6085.98|6085.98|6085.98|6085.98|6085.98|6085.98|6085.98|6085.98|0
1640774640000|2021-12-29 10:44:00|6086.1|6086.1|6085.85|6085.85|6086.1|6086.1|6085.85|6085.85|0
1640774690000|2021-12-29 10:44:50|6085.14|6085.14|6085.14|6085.14|6085.14|6085.14|6085.14|6085.14|0
1640774710000|2021-12-29 10:45:10|6085.25|6085.25|6085.25|6085.25|6085.25|6085.25|6085.25|6085.25|0
1640774720000|2021-12-29 10:45:20|6085.14|6085.14|6085.38|6085.38|6085.38|6085.38|6085.14|6085.14|0
1640774760000|2021-12-29 10:46:00|6086.1|6086.1|6085.38|6085.38|6086.1|6086.1|6085.38|6085.38|0
1640774800000|2021-12-29 10:46:40|6085.27|6085.27|6085.04|6085.04|6085.27|6085.27|6085.04|6085.04|0
1640774860000|2021-12-29 10:47:40|6085.75|6085.75|6085.75|6085.75|6085.75|6085.75|6085.75|6085.75|0
1640774890000|2021-12-29 10:48:10|6085.04|6085.04|6084.79|6084.79|6085.04|6085.04|6084.79|6084.79|0
1640774900000|2021-12-29 10:48:20|6084.68|6084.68|6084.56|6084.56|6084.68|6084.68|6084.56|6084.56|0
1640774940000|2021-12-29 10:49:00|6084.21|6084.21|6084.21|6084.21|6084.21|6084.21|6084.1|6084.1|0
1640774970000|2021-12-29 10:49:30|6083.88|6083.88|6083.88|6083.88|6083.88|6083.88|6083.88|6083.88|0
1640775010000|2021-12-29 10:50:10|6084.21|6084.21|6083.5|6083.5|6084.21|6084.21|6083.5|6083.5|0
1640775120000|2021-12-29 10:52:00|6082.79|6082.79|6082.79|6082.79|6082.79|6082.79|6082.79|6082.79|0
1640775130000|2021-12-29 10:52:10|6082.67|6082.67|6082.67|6082.67|6082.67|6082.67|6082.67|6082.67|0
1640775140000|2021-12-29 10:52:20|6082.56|6082.56|6082.56|6082.56|6082.56|6082.56|6082.56|6082.56|0
1640775160000|2021-12-29 10:52:40|6082.8|6082.8|6082.8|6082.8|6082.8|6082.8|6082.8|6082.8|0
1640775200000|2021-12-29 10:53:20|6084.94|6084.94|6083.52|6083.52|6084.94|6084.94|6083.52|6083.52|0
1640775230000|2021-12-29 10:53:50|6084.23|6084.23|6084.23|6084.23|6084.23|6084.23|6084.23|6084.23|0
1640775300000|2021-12-29 10:55:00|6083.56|6083.56|6083.8|6083.8|6083.8|6083.8|6083.56|6083.56|0
1640775330000|2021-12-29 10:55:30|6083.56|6083.56|6083.56|6083.56|6083.56|6083.56|6083.56|6083.56|0
1640775350000|2021-12-29 10:55:50|6083.89|6083.89|6083.89|6083.89|6083.89|6083.89|6083.89|6083.89|0
1640775390000|2021-12-29 10:56:30|6083.65|6083.65|6084.23|6084.23|6084.23|6084.23|6083.65|6083.65|0
1640775420000|2021-12-29 10:57:00|6084.94|6084.94|6085.05|6085.05|6085.65|6085.65|6084.23|6084.23|0
1640775430000|2021-12-29 10:57:10|6084.94|6084.94|6084.94|6084.94|6084.94|6084.94|6084.94|6084.94|0
1640775440000|2021-12-29 10:57:20|6084.69|6084.69|6084.69|6084.69|6084.69|6084.69|6084.69|6084.69|0
1640775510000|2021-12-29 10:58:30|6084.81|6084.81|6084.81|6084.81|6084.81|6084.81|6084.81|6084.81|0
1640775520000|2021-12-29 10:58:40|6084.92|6084.92|6085.04|6085.04|6085.04|6085.04|6084.81|6084.81|0
1640775530000|2021-12-29 10:58:50|6084.92|6084.92|6085.04|6085.04|6085.04|6085.04|6084.92|6084.92|0
1640775540000|2021-12-29 10:59:00|6085.16|6085.16|6086.5|6086.5|6086.5|6086.5|6085.04|6085.04|0
1640775550000|2021-12-29 10:59:10|6086.61|6086.61|6086.86|6086.86|6086.86|6086.86|6086.61|6086.61|0
1640775560000|2021-12-29 10:59:20|6086.52|6086.52|6087.48|6087.48|6087.48|6087.48|6086.52|6086.52|0
1640775570000|2021-12-29 10:59:30|6087.82|6087.82|6087.82|6087.82|6087.82|6087.82|6087.82|6087.82|0
1640775590000|2021-12-29 10:59:50|6088.15|6088.15|6088.15|6088.15|6088.15|6088.15|6088.15|6088.15|0
1640775600000|2021-12-29 11:00:00|6087.82|6087.82|6087.7|6087.7|6087.82|6087.82|6087.59|6087.59|0
1640775630000|2021-12-29 11:00:30|6088.04|6088.04|6088.04|6088.04|6088.04|6088.04|6088.04|6088.04|0
1640775690000|2021-12-29 11:01:30|6087.92|6087.92|6087.81|6087.81|6087.92|6087.92|6087.81|6087.81|0
1640775700000|2021-12-29 11:01:40|6088.3|6088.3|6088.55|6088.55|6088.55|6088.55|6088.3|6088.3|0
1640775710000|2021-12-29 11:01:50|6088.81|6088.81|6088.81|6088.81|6088.81|6088.81|6088.81|6088.81|0
1640775720000|2021-12-29 11:02:00|6089.15|6089.15|6092.11|6092.11|6092.11|6092.11|6089.15|6089.15|0
1640775730000|2021-12-29 11:02:10|6092.82|6092.82|6091.74|6091.74|6092.82|6092.82|6091.74|6091.74|0
1640775740000|2021-12-29 11:02:20|6092.41|6092.41|6092.45|6092.45|6092.45|6092.45|6091.74|6091.74|0
1640775750000|2021-12-29 11:02:30|6091.74|6091.74|6091.49|6091.49|6091.74|6091.74|6091.49|6091.49|0
1640775770000|2021-12-29 11:02:50|6091.16|6091.16|6091.16|6091.16|6091.16|6091.16|6091.16|6091.16|0
1640775810000|2021-12-29 11:03:30|6091.87|6091.87|6091.87|6091.87|6092.58|6092.58|6091.16|6091.16|0
1640775820000|2021-12-29 11:03:40|6093.29|6093.29|6091.16|6091.16|6093.29|6093.29|6091.16|6091.16|0
1640775870000|2021-12-29 11:04:30|6090.82|6090.82|6090.82|6090.82|6090.82|6090.82|6090.82|6090.82|0
1640775880000|2021-12-29 11:04:40|6091.53|6091.53|6091.53|6091.53|6091.53|6091.53|6091.53|6091.53|0
1640775890000|2021-12-29 11:04:50|6090.82|6090.82|6090.82|6090.82|6090.82|6090.82|6090.82|6090.82|0
1640775900000|2021-12-29 11:05:00|6090.7|6090.7|6090.59|6090.59|6090.7|6090.7|6090.59|6090.59|0
1640775920000|2021-12-29 11:05:20|6090.92|6090.92|6090.92|6090.92|6091.64|6091.64|6090.92|6090.92|0
1640775940000|2021-12-29 11:05:40|6090.81|6090.81|6090.35|6090.35|6090.81|6090.81|6090.35|6090.35|0
1640775950000|2021-12-29 11:05:50|6091.77|6091.77|6091.4|6091.4|6091.77|6091.77|6091.06|6091.06|0
1640775960000|2021-12-29 11:06:00|6090.69|6090.69|6090.69|6090.69|6090.69|6090.69|6090.69|6090.69|0
1640775980000|2021-12-29 11:06:20|6090.58|6090.58|6090.81|6090.81|6090.81|6090.81|6090.58|6090.58|0
1640775990000|2021-12-29 11:06:30|6090.58|6090.58|6090.58|6090.58|6090.58|6090.58|6090.58|6090.58|0
1640776030000|2021-12-29 11:07:10|6090.46|6090.46|6090.46|6090.46|6090.46|6090.46|6090.46|6090.46|0
1640776040000|2021-12-29 11:07:20|6089.75|6089.75|6088.33|6088.33|6089.75|6089.75|6088.33|6088.33|0
1640776050000|2021-12-29 11:07:30|6088.21|6088.21|6088.21|6088.21|6088.21|6088.21|6088.21|6088.21|0
1640776060000|2021-12-29 11:07:40|6088.92|6088.92|6088.21|6088.21|6088.92|6088.92|6088.21|6088.21|0
1640776070000|2021-12-29 11:07:50|6088.55|6088.55|6088.55|6088.55|6088.55|6088.55|6088.55|6088.55|0
1640776090000|2021-12-29 11:08:10|6088.21|6088.21|6088.21|6088.21|6088.21|6088.21|6088.21|6088.21|0
1640776140000|2021-12-29 11:09:00|6087.5|6087.5|6087.5|6087.5|6087.5|6087.5|6087.5|6087.5|0
1640776200000|2021-12-29 11:10:00|6086.79|6086.79|6086.08|6086.08|6086.79|6086.79|6085.74|6085.74|0
1640776240000|2021-12-29 11:10:40|6085.36|6085.36|6084.65|6084.65|6085.36|6085.36|6084.65|6084.65|0
1640776280000|2021-12-29 11:11:20|6084.77|6084.77|6084.88|6084.88|6084.88|6084.88|6084.77|6084.77|0
1640776310000|2021-12-29 11:11:50|6086.31|6086.31|6086.31|6086.31|6086.31|6086.31|6086.31|6086.31|0
1640776350000|2021-12-29 11:12:30|6085.6|6085.6|6084.88|6084.88|6085.6|6085.6|6084.88|6084.88|0
1640776360000|2021-12-29 11:12:40|6085.6|6085.6|6085.6|6085.6|6085.6|6085.6|6085.6|6085.6|0
1640776380000|2021-12-29 11:13:00|6084.17|6084.17|6083.46|6083.46|6084.17|6084.17|6083.46|6083.46|0
1640776390000|2021-12-29 11:13:10|6083.11|6083.11|6083.11|6083.11|6083.11|6083.11|6083.11|6083.11|0
1640776430000|2021-12-29 11:13:50|6082.85|6082.85|6082.85|6082.85|6082.85|6082.85|6082.85|6082.85|0
1640776440000|2021-12-29 11:14:00|6082.35|6082.35|6082.35|6082.35|6082.35|6082.35|6082.35|6082.35|0
1640776480000|2021-12-29 11:14:40|6082.47|6082.47|6082.47|6082.47|6082.47|6082.47|6082.47|6082.47|0
1640776500000|2021-12-29 11:15:00|6081.76|6081.76|6081.05|6081.05|6081.76|6081.76|6081.05|6081.05|0
1640776560000|2021-12-29 11:16:00|6080.93|6080.93|6080.93|6080.93|6080.93|6080.93|6080.93|6080.93|0
1640776610000|2021-12-29 11:16:50|6080.59|6080.59|6080.59|6080.59|6080.59|6080.59|6080.59|6080.59|0
1640776620000|2021-12-29 11:17:00|6080.48|6080.48|6080.48|6080.48|6080.48|6080.48|6080.48|6080.48|0
1640776640000|2021-12-29 11:17:20|6080.81|6080.81|6079.99|6079.99|6080.81|6080.81|6079.99|6079.99|0
1640776660000|2021-12-29 11:17:40|6080.32|6080.32|6080.32|6080.32|6080.32|6080.32|6080.32|6080.32|0
1640776690000|2021-12-29 11:18:10|6080.05|6080.05|6080.05|6080.05|6080.76|6080.76|6080.05|6080.05|0
1640776740000|2021-12-29 11:19:00|6080.3|6080.3|6080.3|6080.3|6080.3|6080.3|6080.3|6080.3|0
1640776750000|2021-12-29 11:19:10|6080.57|6080.57|6081.99|6081.99|6081.99|6081.99|6080.57|6080.57|0
1640776780000|2021-12-29 11:19:40|6082.7|6082.7|6082.95|6082.95|6082.95|6082.95|6082.7|6082.7|0
1640776800000|2021-12-29 11:20:00|6083.06|6083.06|6083.06|6083.06|6083.06|6083.06|6083.06|6083.06|0
1640776810000|2021-12-29 11:20:10|6083.18|6083.18|6083.18|6083.18|6083.18|6083.18|6083.18|6083.18|0
1640776820000|2021-12-29 11:20:20|6082.47|6082.47|6081.42|6081.42|6082.47|6082.47|6081.42|6081.42|0
1640776860000|2021-12-29 11:21:00|6080|6080|6080|6080|6080|6080|6080|6080|0
1640776870000|2021-12-29 11:21:10|6081.42|6081.42|6081.42|6081.42|6081.42|6081.42|6081.42|6081.42|0
1640776880000|2021-12-29 11:21:20|6081.31|6081.31|6081.07|6081.07|6081.31|6081.31|6081.07|6081.07|0
1640776920000|2021-12-29 11:22:00|6081.19|6081.19|6081.19|6081.19|6081.19|6081.19|6081.19|6081.19|0
1640776930000|2021-12-29 11:22:10|6081.9|6081.9|6081.9|6081.9|6081.9|6081.9|6081.9|6081.9|0
1640776950000|2021-12-29 11:22:30|6082.24|6082.24|6082.24|6082.24|6082.24|6082.24|6082.24|6082.24|0
1640776980000|2021-12-29 11:23:00|6081.53|6081.53|6081.53|6081.53|6081.53|6081.53|6081.53|6081.53|0
1640776990000|2021-12-29 11:23:10|6082.24|6082.24|6082.24|6082.24|6082.24|6082.24|6082.24|6082.24|0
1640777100000|2021-12-29 11:25:00|6081.9|6081.9|6082.24|6082.24|6082.24|6082.24|6081.9|6081.9|0
1640777140000|2021-12-29 11:25:40|6081.9|6081.9|6081.9|6081.9|6081.9|6081.9|6081.9|6081.9|0
1640777150000|2021-12-29 11:25:50|6082.24|6082.24|6082.24|6082.24|6082.24|6082.24|6082.24|6082.24|0
1640777160000|2021-12-29 11:26:00|6081.53|6081.53|6081.53|6081.53|6081.53|6081.53|6081.53|6081.53|0
1640777170000|2021-12-29 11:26:10|6081.19|6081.19|6081.19|6081.19|6081.19|6081.19|6081.19|6081.19|0
1640777320000|2021-12-29 11:28:40|6080.48|6080.48|6080.48|6080.48|6080.48|6080.48|6080.48|6080.48|0
1640777330000|2021-12-29 11:28:50|6080.83|6080.83|6080.71|6080.71|6080.83|6080.83|6080.71|6080.71|0
1640777350000|2021-12-29 11:29:10|6080|6080|6080.71|6080.71|6080.71|6080.71|6080|6080|0
1640777390000|2021-12-29 11:29:50|6080.83|6080.83|6080.71|6080.71|6080.83|6080.83|6080.71|6080.71|0
1640777400000|2021-12-29 11:30:00|6080|6080|6080|6080|6080|6080|6080|6080|0
1640777440000|2021-12-29 11:30:40|6079.29|6079.29|6078.24|6078.24|6079.29|6079.29|6078.24|6078.24|0
1640777460000|2021-12-29 11:31:00|6077.75|6077.75|6077.41|6077.41|6077.75|6077.75|6077.41|6077.41|0
1640777490000|2021-12-29 11:31:30|6077.16|6077.16|6077.16|6077.16|6077.16|6077.16|6077.16|6077.16|0
1640777520000|2021-12-29 11:32:00|6076.9|6076.9|6076.9|6076.9|6076.9|6076.9|6076.9|6076.9|0
1640777540000|2021-12-29 11:32:20|6076.66|6076.66|6076.78|6076.78|6076.78|6076.78|6076.66|6076.66|0
1640777550000|2021-12-29 11:32:30|6076.9|6076.9|6076.9|6076.9|6076.9|6076.9|6076.9|6076.9|0
1640777570000|2021-12-29 11:32:50|6076.18|6076.18|6076.18|6076.18|6076.18|6076.18|6076.18|6076.18|0
1640777590000|2021-12-29 11:33:10|6075.47|6075.47|6075.47|6075.47|6075.47|6075.47|6075.47|6075.47|0
1640777600000|2021-12-29 11:33:20|6075.81|6075.81|6075.69|6075.69|6075.81|6075.81|6075.69|6075.69|0
1640777610000|2021-12-29 11:33:30|6075.45|6075.45|6075.45|6075.45|6075.45|6075.45|6075.45|6075.45|0
1640777630000|2021-12-29 11:33:50|6076.16|6076.16|6076.87|6076.87|6076.87|6076.87|6076.16|6076.16|0
1640777640000|2021-12-29 11:34:00|6076.13|6076.13|6076.05|6076.05|6077.48|6077.48|6076.05|6076.05|0
1640777670000|2021-12-29 11:34:30|6077.48|6077.48|6077.48|6077.48|6077.48|6077.48|6077.48|6077.48|0
1640777700000|2021-12-29 11:35:00|6076.05|6076.05|6076.05|6076.05|6076.05|6076.05|6076.05|6076.05|0
1640777730000|2021-12-29 11:35:30|6076.77|6076.77|6076.77|6076.77|6076.77|6076.77|6076.77|6076.77|0
1640777740000|2021-12-29 11:35:40|6077.04|6077.04|6077.04|6077.04|6077.04|6077.04|6077.04|6077.04|0
1640777800000|2021-12-29 11:36:40|6076.77|6076.77|6075.34|6075.34|6076.77|6076.77|6075.34|6075.34|0
1640777810000|2021-12-29 11:36:50|6075.11|6075.11|6075.11|6075.11|6075.11|6075.11|6075.11|6075.11|0
1640777820000|2021-12-29 11:37:00|6075.23|6075.23|6076.65|6076.65|6076.65|6076.65|6075.23|6075.23|0
1640777840000|2021-12-29 11:37:20|6075.94|6075.94|6075.94|6075.94|6075.94|6075.94|6075.94|6075.94|0
1640777900000|2021-12-29 11:38:20|6075.71|6075.71|6075.71|6075.71|6075.71|6075.71|6075.71|6075.71|0
1640777930000|2021-12-29 11:38:50|6075.82|6075.82|6075.82|6075.82|6075.82|6075.82|6075.82|6075.82|0
1640777990000|2021-12-29 11:39:50|6076.54|6076.54|6075.82|6075.82|6076.54|6076.54|6075.82|6075.82|0
1640778020000|2021-12-29 11:40:20|6076.54|6076.54|6076.54|6076.54|6076.54|6076.54|6076.54|6076.54|0
1640778030000|2021-12-29 11:40:30|6077.25|6077.25|6079.38|6079.38|6079.38|6079.38|6077.25|6077.25|0
1640778040000|2021-12-29 11:40:40|6080.8|6080.8|6080.09|6080.09|6080.8|6080.8|6080.09|6080.09|0
1640778050000|2021-12-29 11:40:50|6081.51|6081.51|6081.98|6081.98|6082.23|6082.23|6081.51|6081.51|0
1640778090000|2021-12-29 11:41:30|6081.27|6081.27|6080.33|6080.33|6081.75|6081.75|6080.33|6080.33|0
1640778100000|2021-12-29 11:41:40|6079.86|6079.86|6079.52|6079.52|6079.98|6079.98|6079.52|6079.52|0
1640778120000|2021-12-29 11:42:00|6079.63|6079.63|6080.23|6080.23|6080.34|6080.34|6079.63|6079.63|0
1640778130000|2021-12-29 11:42:10|6079.52|6079.52|6079.63|6079.63|6079.63|6079.63|6079.52|6079.52|0
1640778140000|2021-12-29 11:42:20|6078.92|6078.92|6078.21|6078.21|6078.92|6078.92|6078.21|6078.21|0
1640778180000|2021-12-29 11:43:00|6077.96|6077.96|6077.96|6077.96|6077.96|6077.96|6077.96|6077.96|0
1640778190000|2021-12-29 11:43:10|6074.41|6074.41|6074.41|6074.41|6074.41|6074.41|6074.41|6074.41|0
1640778200000|2021-12-29 11:43:20|6074.07|6074.07|6074.08|6074.08|6074.2|6074.2|6073.49|6073.49|0
1640778210000|2021-12-29 11:43:30|6074.2|6074.2|6074.31|6074.31|6074.31|6074.31|6074.2|6074.2|0
1640778300000|2021-12-29 11:45:00|6073.09|6073.09|6070.28|6070.28|6073.09|6073.09|6070.28|6070.28|0
1640778330000|2021-12-29 11:45:30|6070.51|6070.51|6070.51|6070.51|6070.51|6070.51|6070.51|6070.51|0
1640778340000|2021-12-29 11:45:40|6070.63|6070.63|6070.63|6070.63|6070.63|6070.63|6070.63|6070.63|0
1640778370000|2021-12-29 11:46:10|6070.88|6070.88|6070.99|6070.99|6070.99|6070.99|6070.88|6070.88|0
1640778400000|2021-12-29 11:46:40|6071.7|6071.7|6071.7|6071.7|6071.7|6071.7|6071.7|6071.7|0
1640778450000|2021-12-29 11:47:30|6070.99|6070.99|6070.99|6070.99|6070.99|6070.99|6070.99|6070.99|0
1640778500000|2021-12-29 11:48:20|6070.88|6070.88|6070.88|6070.88|6070.88|6070.88|6070.88|6070.88|0
1640778560000|2021-12-29 11:49:20|6071.12|6071.12|6071.37|6071.37|6071.37|6071.37|6071.12|6071.12|0
1640778600000|2021-12-29 11:50:00|6071.7|6071.7|6071.7|6071.7|6071.7|6071.7|6071.7|6071.7|0
1640778620000|2021-12-29 11:50:20|6071.37|6071.37|6071.37|6071.37|6071.37|6071.37|6071.37|6071.37|0
1640778650000|2021-12-29 11:50:50|6071.7|6071.7|6071.7|6071.7|6071.7|6071.7|6071.7|6071.7|0
1640778670000|2021-12-29 11:51:10|6071.37|6071.37|6071.37|6071.37|6071.37|6071.37|6071.37|6071.37|0
1640778680000|2021-12-29 11:51:20|6070.66|6070.66|6069.23|6069.23|6070.66|6070.66|6069.23|6069.23|0
1640778700000|2021-12-29 11:51:40|6070.9|6070.9|6071.4|6071.4|6071.4|6071.4|6070.9|6070.9|0
1640778720000|2021-12-29 11:52:00|6072.11|6072.11|6072.11|6072.11|6072.11|6072.11|6072.11|6072.11|0
1640778740000|2021-12-29 11:52:20|6072.35|6072.35|6072.35|6072.35|6072.35|6072.35|6072.35|6072.35|0
1640778760000|2021-12-29 11:52:40|6072.11|6072.11|6072.11|6072.11|6072.11|6072.11|6072.11|6072.11|0
1640778770000|2021-12-29 11:52:50|6071.86|6071.86|6071.86|6071.86|6071.86|6071.86|6071.86|6071.86|0
1640778780000|2021-12-29 11:53:00|6072.11|6072.11|6072.35|6072.35|6072.35|6072.35|6072.11|6072.11|0
1640778810000|2021-12-29 11:53:30|6072.24|6072.24|6072.24|6072.24|6072.24|6072.24|6072.24|6072.24|0
1640778860000|2021-12-29 11:54:20|6072.95|6072.95|6072.95|6072.95|6072.95|6072.95|6072.95|6072.95|0
1640778880000|2021-12-29 11:54:40|6071.53|6071.53|6071.53|6071.53|6071.53|6071.53|6071.53|6071.53|0
1640778900000|2021-12-29 11:55:00|6072.57|6072.57|6071.86|6071.86|6072.57|6072.57|6071.86|6071.86|0
1640778920000|2021-12-29 11:55:20|6072.57|6072.57|6072.57|6072.57|6072.57|6072.57|6072.57|6072.57|0
1640778930000|2021-12-29 11:55:30|6073.25|6073.25|6073.25|6073.25|6073.25|6073.25|6073.25|6073.25|0
1640778960000|2021-12-29 11:56:00|6073.51|6073.51|6073.51|6073.51|6073.51|6073.51|6073.51|6073.51|0
1640779080000|2021-12-29 11:58:00|6073.18|6073.18|6073.18|6073.18|6073.18|6073.18|6073.18|6073.18|0
1640779100000|2021-12-29 11:58:20|6073.89|6073.89|6073.89|6073.89|6073.89|6073.89|6073.89|6073.89|0
1640779110000|2021-12-29 11:58:30|6073.18|6073.18|6073.43|6073.43|6073.43|6073.43|6073.18|6073.18|0
1640779120000|2021-12-29 11:58:40|6073.76|6073.76|6073.76|6073.76|6073.76|6073.76|6073.76|6073.76|0
1640779130000|2021-12-29 11:58:50|6074.47|6074.47|6074.47|6074.47|6074.47|6074.47|6074.47|6074.47|0
1640779150000|2021-12-29 11:59:10|6073.76|6073.76|6073.76|6073.76|6073.76|6073.76|6073.76|6073.76|0
1640779160000|2021-12-29 11:59:20|6074.1|6074.1|6074.1|6074.1|6074.1|6074.1|6074.1|6074.1|0
1640779190000|2021-12-29 11:59:50|6074.33|6074.33|6074.33|6074.33|6074.33|6074.33|6074.33|6074.33|0
1640779200000|2021-12-29 12:00:00|6074.57|6074.57|6074.57|6074.57|6074.57|6074.57|6074.57|6074.57|0
1640779210000|2021-12-29 12:00:10|6074.24|6074.24|6074.24|6074.24|6074.24|6074.24|6074.24|6074.24|0
1640779220000|2021-12-29 12:00:20|6074.48|6074.48|6074.48|6074.48|6074.48|6074.48|6074.48|6074.48|0
1640779240000|2021-12-29 12:00:40|6075.2|6075.2|6075.2|6075.2|6075.2|6075.2|6075.2|6075.2|0
1640779320000|2021-12-29 12:02:00|6074.95|6074.95|6074.61|6074.61|6074.95|6074.95|6074.61|6074.61|0
1640779350000|2021-12-29 12:02:30|6073.9|6073.9|6073.9|6073.9|6073.9|6073.9|6073.9|6073.9|0
1640779360000|2021-12-29 12:02:40|6074.15|6074.15|6074.4|6074.4|6074.4|6074.4|6074.15|6074.15|0
1640779370000|2021-12-29 12:02:50|6074.73|6074.73|6074.73|6074.73|6074.73|6074.73|6074.73|6074.73|0
1640779390000|2021-12-29 12:03:10|6074.4|6074.4|6074.4|6074.4|6074.4|6074.4|6074.4|6074.4|0
1640779430000|2021-12-29 12:03:50|6075.11|6075.11|6075.11|6075.11|6075.11|6075.11|6075.11|6075.11|0
1640779450000|2021-12-29 12:04:10|6075.22|6075.22|6075.22|6075.22|6075.22|6075.22|6075.22|6075.22|0
1640779490000|2021-12-29 12:04:50|6074.73|6074.73|6074.73|6074.73|6074.73|6074.73|6074.73|6074.73|0
1640779530000|2021-12-29 12:05:30|6074.02|6074.02|6074.02|6074.02|6074.02|6074.02|6074.02|6074.02|0
1640779570000|2021-12-29 12:06:10|6073.79|6073.79|6073.79|6073.79|6073.79|6073.79|6073.79|6073.79|0
1640779580000|2021-12-29 12:06:20|6073.9|6073.9|6073.9|6073.9|6073.9|6073.9|6073.9|6073.9|0
1640779630000|2021-12-29 12:07:10|6074.61|6074.61|6074.61|6074.61|6074.61|6074.61|6074.61|6074.61|0
1640779640000|2021-12-29 12:07:20|6074.95|6074.95|6074.95|6074.95|6074.95|6074.95|6074.95|6074.95|0
1640779680000|2021-12-29 12:08:00|6075.66|6075.66|6076.37|6076.37|6076.37|6076.37|6075.66|6075.66|0
1640779700000|2021-12-29 12:08:20|6077.08|6077.08|6076.75|6076.75|6077.08|6077.08|6076.75|6076.75|0
1640779710000|2021-12-29 12:08:30|6077.46|6077.46|6076.75|6076.75|6077.46|6077.46|6076.75|6076.75|0
1640779780000|2021-12-29 12:09:40|6076.99|6076.99|6076.99|6076.99|6076.99|6076.99|6076.99|6076.99|0
1640779850000|2021-12-29 12:10:50|6077.23|6077.23|6077.11|6077.11|6077.23|6077.23|6077.11|6077.11|0
1640779890000|2021-12-29 12:11:30|6076.99|6076.99|6076.99|6076.99|6076.99|6076.99|6076.99|6076.99|0
1640779900000|2021-12-29 12:11:40|6076.73|6076.73|6076.73|6076.73|6076.73|6076.73|6076.73|6076.73|0
1640779910000|2021-12-29 12:11:50|6077.44|6077.44|6076.73|6076.73|6077.44|6077.44|6076.73|6076.73|0
1640779950000|2021-12-29 12:12:30|6076.97|6076.97|6078.2|6078.2|6078.2|6078.2|6076.97|6076.97|0
1640779970000|2021-12-29 12:12:50|6078.91|6078.91|6079.25|6079.25|6079.25|6079.25|6078.91|6078.91|0
1640779980000|2021-12-29 12:13:00|6079.96|6079.96|6079.25|6079.25|6079.96|6079.96|6079.25|6079.25|0
1640779990000|2021-12-29 12:13:10|6079.58|6079.58|6079.58|6079.58|6079.58|6079.58|6079.58|6079.58|0
1640780010000|2021-12-29 12:13:30|6080.29|6080.29|6080.29|6080.29|6080.29|6080.29|6080.29|6080.29|0
1640780070000|2021-12-29 12:14:30|6081|6081|6083.14|6083.14|6083.14|6083.14|6081|6081|0
1640780080000|2021-12-29 12:14:40|6083.85|6083.85|6083.85|6083.85|6083.85|6083.85|6083.14|6083.14|0
1640780090000|2021-12-29 12:14:50|6085.27|6085.27|6085.98|6085.98|6085.98|6085.98|6085.27|6085.27|0
1640780110000|2021-12-29 12:15:10|6086.48|6086.48|6086.48|6086.48|6086.48|6086.48|6086.48|6086.48|0
1640780120000|2021-12-29 12:15:20|6087.19|6087.19|6087.19|6087.19|6087.19|6087.19|6086.48|6086.48|0
1640780130000|2021-12-29 12:15:30|6087.3|6087.3|6087.54|6087.54|6087.54|6087.54|6087.3|6087.3|0
1640780150000|2021-12-29 12:15:50|6085.4|6085.4|6085.53|6085.53|6085.53|6085.53|6085.29|6085.29|0
1640780160000|2021-12-29 12:16:00|6086.24|6086.24|6085.53|6085.53|6086.24|6086.24|6085.53|6085.53|0
1640780180000|2021-12-29 12:16:20|6085.42|6085.42|6085.42|6085.42|6085.42|6085.42|6085.42|6085.42|0
1640780230000|2021-12-29 12:17:10|6085.17|6085.17|6084.68|6084.68|6085.17|6085.17|6084.41|6084.41|0
1640780240000|2021-12-29 12:17:20|6083.97|6083.97|6084.68|6084.68|6084.68|6084.68|6083.97|6083.97|0
1640780270000|2021-12-29 12:17:50|6084.56|6084.56|6084.68|6084.68|6084.68|6084.68|6084.56|6084.56|0
1640780280000|2021-12-29 12:18:00|6085.39|6085.39|6085.39|6085.39|6085.39|6085.39|6085.39|6085.39|0
1640780320000|2021-12-29 12:18:40|6086.1|6086.1|6086.1|6086.1|6086.1|6086.1|6086.1|6086.1|0
1640780370000|2021-12-29 12:19:30|6086.35|6086.35|6088.02|6088.02|6088.02|6088.02|6086.35|6086.35|0
1640780380000|2021-12-29 12:19:40|6087.77|6087.77|6087.65|6087.65|6087.77|6087.77|6087.65|6087.65|0
1640780450000|2021-12-29 12:20:50|6085.52|6085.52|6084.1|6084.1|6085.52|6085.52|6084.1|6084.1|0
1640780460000|2021-12-29 12:21:00|6084.81|6084.81|6084.1|6084.1|6084.81|6084.81|6084.1|6084.1|0
1640780500000|2021-12-29 12:21:40|6083.98|6083.98|6083.98|6083.98|6083.98|6083.98|6083.98|6083.98|0
1640780580000|2021-12-29 12:23:00|6084.1|6084.1|6084.1|6084.1|6084.1|6084.1|6084.1|6084.1|0
1640780590000|2021-12-29 12:23:10|6083.98|6083.98|6083.87|6083.87|6083.98|6083.98|6083.87|6083.87|0
1640780640000|2021-12-29 12:24:00|6084.2|6084.2|6084.2|6084.2|6084.2|6084.2|6084.2|6084.2|0
1640780650000|2021-12-29 12:24:10|6083.46|6083.46|6083.46|6083.46|6083.46|6083.46|6083.46|6083.46|0
1640780660000|2021-12-29 12:24:20|6083.69|6083.69|6083.58|6083.58|6083.69|6083.69|6083.58|6083.58|0
1640780680000|2021-12-29 12:24:40|6083.46|6083.46|6083.46|6083.46|6083.46|6083.46|6083.46|6083.46|0
1640780730000|2021-12-29 12:25:30|6082.75|6082.75|6082.75|6082.75|6082.75|6082.75|6082.75|6082.75|0
1640780760000|2021-12-29 12:26:00|6082.63|6082.63|6082.63|6082.63|6082.63|6082.63|6082.63|6082.63|0
1640780770000|2021-12-29 12:26:10|6081.92|6081.92|6081.92|6081.92|6081.92|6081.92|6081.92|6081.92|0
1640780800000|2021-12-29 12:26:40|6081.59|6081.59|6081.83|6081.83|6081.83|6081.83|6081.59|6081.59|0
1640780900000|2021-12-29 12:28:20|6081.72|6081.72|6081.72|6081.72|6081.72|6081.72|6081.72|6081.72|0
1640780910000|2021-12-29 12:28:30|6081.45|6081.45|6081.78|6081.78|6081.78|6081.78|6081.45|6081.45|0
1640780960000|2021-12-29 12:29:20|6081.45|6081.45|6081.45|6081.45|6081.45|6081.45|6081.45|6081.45|0
1640780990000|2021-12-29 12:29:50|6081.11|6081.11|6080.53|6080.53|6081.11|6081.11|6080.53|6080.53|0
1640781000000|2021-12-29 12:30:00|6080.76|6080.76|6080.76|6080.76|6080.76|6080.76|6080.76|6080.76|0
1640781020000|2021-12-29 12:30:20|6081.1|6081.1|6081.1|6081.1|6081.1|6081.1|6081.1|6081.1|0
1640781060000|2021-12-29 12:31:00|6080.39|6080.39|6079.68|6079.68|6080.39|6080.39|6079.68|6079.68|0
1640781080000|2021-12-29 12:31:20|6079.56|6079.56|6079.68|6079.68|6079.68|6079.68|6079.56|6079.56|0
1640781090000|2021-12-29 12:31:30|6079.79|6079.79|6079.79|6079.79|6079.79|6079.79|6079.79|6079.79|0
1640781120000|2021-12-29 12:32:00|6079.68|6079.68|6079.68|6079.68|6079.68|6079.68|6079.68|6079.68|0
1640781190000|2021-12-29 12:33:10|6079.44|6079.44|6079.56|6079.56|6079.56|6079.56|6079.44|6079.44|0
1640781240000|2021-12-29 12:34:00|6080.27|6080.27|6080.27|6080.27|6080.27|6080.27|6080.27|6080.27|0
1640781260000|2021-12-29 12:34:20|6080.16|6080.16|6080.16|6080.16|6080.16|6080.16|6080.16|6080.16|0
1640781300000|2021-12-29 12:35:00|6081.58|6081.58|6081.58|6081.58|6081.58|6081.58|6081.58|6081.58|0
1640781310000|2021-12-29 12:35:10|6082.29|6082.29|6082.29|6082.29|6082.29|6082.29|6082.29|6082.29|0
1640781320000|2021-12-29 12:35:20|6083|6083|6083.23|6083.23|6083.23|6083.23|6083|6083|0
1640781330000|2021-12-29 12:35:30|6082.52|6082.52|6081.78|6081.78|6082.52|6082.52|6081.78|6081.78|0
1640781480000|2021-12-29 12:38:00|6082.49|6082.49|6082.49|6082.49|6082.49|6082.49|6082.49|6082.49|0
1640781500000|2021-12-29 12:38:20|6083.2|6083.2|6083.7|6083.7|6083.7|6083.7|6083.2|6083.2|0
1640781560000|2021-12-29 12:39:20|6083.81|6083.81|6083.81|6083.81|6083.81|6083.81|6083.81|6083.81|0
1640781570000|2021-12-29 12:39:30|6085.24|6085.24|6085.24|6085.24|6085.24|6085.24|6085.24|6085.24|0
1640781590000|2021-12-29 12:39:50|6084.99|6084.99|6084.99|6084.99|6084.99|6084.99|6084.99|6084.99|0
1640781600000|2021-12-29 12:40:00|6085.24|6085.24|6085.51|6085.51|6085.51|6085.51|6085.24|6085.24|0
1640781640000|2021-12-29 12:40:40|6085.62|6085.62|6085.51|6085.51|6085.62|6085.62|6085.51|6085.51|0
1640781650000|2021-12-29 12:40:50|6086.93|6086.93|6087.16|6087.16|6087.16|6087.16|6086.93|6086.93|0
1640781710000|2021-12-29 12:41:50|6087.41|6087.41|6087.41|6087.41|6087.41|6087.41|6087.41|6087.41|0
1640781740000|2021-12-29 12:42:20|6087.29|6087.29|6087.29|6087.29|6087.29|6087.29|6087.29|6087.29|0
1640781780000|2021-12-29 12:43:00|6088|6088|6088|6088|6088|6088|6088|6088|0
1640781800000|2021-12-29 12:43:20|6086.58|6086.58|6086.58|6086.58|6086.58|6086.58|6086.58|6086.58|0
1640781910000|2021-12-29 12:45:10|6087.29|6087.29|6087.29|6087.29|6087.29|6087.29|6087.29|6087.29|0
1640781920000|2021-12-29 12:45:20|6087.06|6087.06|6086.35|6086.35|6087.06|6087.06|6086.35|6086.35|0
1640782100000|2021-12-29 12:48:20|6086.23|6086.23|6085.51|6085.51|6086.46|6086.46|6085.51|6085.51|0
1640782110000|2021-12-29 12:48:30|6085.39|6085.39|6085.39|6085.39|6085.39|6085.39|6085.39|6085.39|0
1640782130000|2021-12-29 12:48:50|6085.16|6085.16|6085.87|6085.87|6085.87|6085.87|6085.16|6085.16|0
1640782190000|2021-12-29 12:49:50|6085.16|6085.16|6085.16|6085.16|6085.16|6085.16|6085.16|6085.16|0
1640782210000|2021-12-29 12:50:10|6085.27|6085.27|6085.27|6085.27|6085.27|6085.27|6085.27|6085.27|0
1640782240000|2021-12-29 12:50:40|6085.52|6085.52|6087.65|6087.65|6087.65|6087.65|6085.52|6085.52|0
1640782250000|2021-12-29 12:50:50|6087.9|6087.9|6087.9|6087.9|6087.9|6087.9|6087.9|6087.9|0
1640782260000|2021-12-29 12:51:00|6087.19|6087.19|6087.19|6087.19|6087.9|6087.9|6087.19|6087.19|0
1640782280000|2021-12-29 12:51:20|6086.94|6086.94|6086.83|6086.83|6086.94|6086.94|6086.83|6086.83|0
1640782310000|2021-12-29 12:51:50|6087.54|6087.54|6087.54|6087.54|6087.54|6087.54|6087.54|6087.54|0
1640782320000|2021-12-29 12:52:00|6086.83|6086.83|6086.83|6086.83|6086.83|6086.83|6086.83|6086.83|0
1640782400000|2021-12-29 12:53:20|6087.06|6087.06|6087.06|6087.06|6087.06|6087.06|6087.06|6087.06|0
1640782410000|2021-12-29 12:53:30|6086.94|6086.94|6086.94|6086.94|6086.94|6086.94|6086.94|6086.94|0
1640782440000|2021-12-29 12:54:00|6086.23|6086.23|6086.94|6086.94|6086.94|6086.94|6086.23|6086.23|0
1640782450000|2021-12-29 12:54:10|6086.7|6086.7|6086.7|6086.7|6086.7|6086.7|6086.7|6086.7|0
1640782470000|2021-12-29 12:54:30|6087.41|6087.41|6087.41|6087.41|6087.41|6087.41|6087.41|6087.41|0
1640782490000|2021-12-29 12:54:50|6086.7|6086.7|6086.7|6086.7|6086.7|6086.7|6086.7|6086.7|0
1640782500000|2021-12-29 12:55:00|6085.27|6085.27|6083.39|6083.39|6085.27|6085.27|6083.14|6083.14|0
1640782520000|2021-12-29 12:55:20|6083.05|6083.05|6083.17|6083.17|6083.17|6083.17|6083.05|6083.05|0
1640782530000|2021-12-29 12:55:30|6082.92|6082.92|6082.92|6082.92|6082.92|6082.92|6082.92|6082.92|0
1640782550000|2021-12-29 12:55:50|6083.63|6083.63|6083.63|6083.63|6083.63|6083.63|6083.63|6083.63|0
1640782590000|2021-12-29 12:56:30|6083.4|6083.4|6083.4|6083.4|6083.4|6083.4|6083.4|6083.4|0
1640782600000|2021-12-29 12:56:40|6084.11|6084.11|6083.4|6083.4|6084.11|6084.11|6083.4|6083.4|0
1640782700000|2021-12-29 12:58:20|6083.28|6083.28|6083.28|6083.28|6083.28|6083.28|6083.28|6083.28|0
1640782710000|2021-12-29 12:58:30|6083.17|6083.17|6083.28|6083.28|6083.28|6083.28|6083.17|6083.17|0
1640782730000|2021-12-29 12:58:50|6082.57|6082.57|6082.57|6082.57|6082.57|6082.57|6082.57|6082.57|0
1640782750000|2021-12-29 12:59:10|6083.28|6083.28|6083.28|6083.28|6083.28|6083.28|6083.28|6083.28|0
1640782770000|2021-12-29 12:59:30|6083.04|6083.04|6082.57|6082.57|6083.04|6083.04|6082.57|6082.57|0
1640782780000|2021-12-29 12:59:40|6082.91|6082.91|6083.62|6083.62|6085.04|6085.04|6082.91|6082.91|0
1640782790000|2021-12-29 12:59:50|6083.89|6083.89|6083.89|6083.89|6083.89|6083.89|6083.89|6083.89|0
1640782800000|2021-12-29 13:00:00|6084.24|6084.24|6084.24|6084.24|6084.24|6084.24|6084.24|6084.24|0
1640782820000|2021-12-29 13:00:20|6084.57|6084.57|6084.57|6084.57|6084.57|6084.57|6084.57|6084.57|0
1640782830000|2021-12-29 13:00:30|6085.29|6085.29|6084.95|6084.95|6085.29|6085.29|6084.95|6084.95|0
1640782860000|2021-12-29 13:01:00|6084.24|6084.24|6084.57|6084.57|6084.57|6084.57|6084.24|6084.24|0
1640782950000|2021-12-29 13:02:30|6084.46|6084.46|6084.34|6084.34|6084.46|6084.46|6084.34|6084.34|0
1640782980000|2021-12-29 13:03:00|6084.01|6084.01|6084.01|6084.01|6084.01|6084.01|6084.01|6084.01|0
1640782990000|2021-12-29 13:03:10|6083.3|6083.3|6083.3|6083.3|6083.3|6083.3|6083.3|6083.3|0
1640783010000|2021-12-29 13:03:30|6083.63|6083.63|6083.63|6083.63|6083.63|6083.63|6083.63|6083.63|0
1640783030000|2021-12-29 13:03:50|6083.3|6083.3|6083.3|6083.3|6083.3|6083.3|6083.3|6083.3|0
1640783060000|2021-12-29 13:04:20|6083.63|6083.63|6083.63|6083.63|6083.63|6083.63|6083.63|6083.63|0
1640783070000|2021-12-29 13:04:30|6082.96|6082.96|6082.96|6082.96|6082.96|6082.96|6082.96|6082.96|0
1640783100000|2021-12-29 13:05:00|6083.08|6083.08|6083.79|6083.79|6083.79|6083.79|6083.08|6083.08|0
1640783110000|2021-12-29 13:05:10|6083.54|6083.54|6083.54|6083.54|6083.54|6083.54|6083.54|6083.54|0
1640783150000|2021-12-29 13:05:50|6083.88|6083.88|6084.59|6084.59|6084.59|6084.59|6083.88|6083.88|0
1640783240000|2021-12-29 13:07:20|6083.88|6083.88|6083.88|6083.88|6083.88|6083.88|6083.88|6083.88|0
1640783280000|2021-12-29 13:08:00|6084.59|6084.59|6085.07|6085.07|6085.07|6085.07|6084.59|6084.59|0
1640783290000|2021-12-29 13:08:10|6085.31|6085.31|6085.31|6085.31|6085.31|6085.31|6085.31|6085.31|0
1640783320000|2021-12-29 13:08:40|6085.07|6085.07|6085.07|6085.07|6085.07|6085.07|6085.07|6085.07|0
1640783330000|2021-12-29 13:08:50|6086.49|6086.49|6086.6|6086.6|6086.6|6086.6|6086.49|6086.49|0
1640783340000|2021-12-29 13:09:00|6085.89|6085.89|6082.8|6082.8|6085.89|6085.89|6082.8|6082.8|0
1640783370000|2021-12-29 13:09:30|6083.14|6083.14|6083.14|6083.14|6083.14|6083.14|6083.14|6083.14|0
1640783380000|2021-12-29 13:09:40|6083.38|6083.38|6083.38|6083.38|6083.38|6083.38|6083.38|6083.38|0
1640783420000|2021-12-29 13:10:20|6084.81|6084.81|6082.67|6082.67|6084.81|6084.81|6082.67|6082.67|0
1640783460000|2021-12-29 13:11:00|6082.79|6082.79|6082.79|6082.79|6082.79|6082.79|6082.79|6082.79|0
1640783500000|2021-12-29 13:11:40|6083.5|6083.5|6083.5|6083.5|6083.5|6083.5|6083.5|6083.5|0
1640783510000|2021-12-29 13:11:50|6084.21|6084.21|6084.21|6084.21|6084.21|6084.21|6084.21|6084.21|0
1640783530000|2021-12-29 13:12:10|6083.5|6083.5|6083.5|6083.5|6083.5|6083.5|6083.5|6083.5|0
1640783580000|2021-12-29 13:13:00|6083.38|6083.38|6082.71|6082.71|6083.38|6083.38|6082.71|6082.71|0
1640783590000|2021-12-29 13:13:10|6082.83|6082.83|6082.83|6082.83|6082.83|6082.83|6082.83|6082.83|0
1640783600000|2021-12-29 13:13:20|6083.16|6083.16|6083.16|6083.16|6083.16|6083.16|6083.16|6083.16|0
1640783630000|2021-12-29 13:13:50|6083.5|6083.5|6083.5|6083.5|6083.5|6083.5|6083.5|6083.5|0
1640783640000|2021-12-29 13:14:00|6083.16|6083.16|6083.16|6083.16|6083.16|6083.16|6083.16|6083.16|0
1640783650000|2021-12-29 13:14:10|6083.87|6083.87|6083.87|6083.87|6083.87|6083.87|6083.87|6083.87|0
1640783710000|2021-12-29 13:15:10|6083.16|6083.16|6083.28|6083.28|6083.28|6083.28|6083.16|6083.16|0
1640783760000|2021-12-29 13:16:00|6083.05|6083.05|6084.09|6084.09|6084.09|6084.09|6083.05|6083.05|0
1640783830000|2021-12-29 13:17:10|6084.33|6084.33|6084.33|6084.33|6084.33|6084.33|6084.33|6084.33|0
1640783840000|2021-12-29 13:17:20|6084.21|6084.21|6084.33|6084.33|6084.33|6084.33|6084.21|6084.21|0
1640783940000|2021-12-29 13:19:00|6084.21|6084.21|6084.21|6084.21|6084.21|6084.21|6084.21|6084.21|0
1640784010000|2021-12-29 13:20:10|6083.87|6083.87|6083.87|6083.87|6083.87|6083.87|6083.87|6083.87|0
1640784020000|2021-12-29 13:20:20|6084.21|6084.21|6084.21|6084.21|6084.21|6084.21|6084.21|6084.21|0
1640784090000|2021-12-29 13:21:30|6083.5|6083.5|6083.5|6083.5|6083.5|6083.5|6083.5|6083.5|0
1640784130000|2021-12-29 13:22:10|6084.21|6084.21|6084.92|6084.92|6084.92|6084.92|6084.21|6084.21|0
1640784150000|2021-12-29 13:22:30|6085.15|6085.15|6084.92|6084.92|6085.15|6085.15|6084.92|6084.92|0
1640784180000|2021-12-29 13:23:00|6084.81|6084.81|6084.81|6084.81|6084.81|6084.81|6084.81|6084.81|0
1640784240000|2021-12-29 13:24:00|6083.38|6083.38|6083.38|6083.38|6083.38|6083.38|6083.38|6083.38|0
1640784250000|2021-12-29 13:24:10|6083.05|6083.05|6083.05|6083.05|6083.05|6083.05|6083.05|6083.05|0
1640784260000|2021-12-29 13:24:20|6083.38|6083.38|6083.38|6083.38|6083.38|6083.38|6083.38|6083.38|0
1640784300000|2021-12-29 13:25:00|6083.27|6083.27|6083.98|6083.98|6083.98|6083.98|6083.27|6083.27|0
1640784330000|2021-12-29 13:25:30|6083.64|6083.64|6083.64|6083.64|6083.64|6083.64|6083.64|6083.64|0
1640784340000|2021-12-29 13:25:40|6082.93|6082.93|6082.93|6082.93|6082.93|6082.93|6082.93|6082.93|0
1640784380000|2021-12-29 13:26:20|6083.05|6083.05|6083.05|6083.05|6083.05|6083.05|6083.05|6083.05|0
1640784390000|2021-12-29 13:26:30|6083.38|6083.38|6083.38|6083.38|6083.38|6083.38|6083.38|6083.38|0
1640784400000|2021-12-29 13:26:40|6084.09|6084.09|6084.09|6084.09|6084.81|6084.81|6084.09|6084.09|0
1640784410000|2021-12-29 13:26:50|6084.81|6084.81|6085.75|6085.75|6086.46|6086.46|6084.81|6084.81|0
1640784420000|2021-12-29 13:27:00|6085.04|6085.04|6085.3|6085.3|6085.63|6085.63|6085.04|6085.04|0
1640784430000|2021-12-29 13:27:10|6084.59|6084.59|6084.59|6084.59|6084.59|6084.59|6084.59|6084.59|0
1640784440000|2021-12-29 13:27:20|6084.24|6084.24|6084.24|6084.24|6084.24|6084.24|6084.24|6084.24|0
1640784450000|2021-12-29 13:27:30|6084.35|6084.35|6085.07|6085.07|6085.07|6085.07|6084.35|6084.35|0
1640784460000|2021-12-29 13:27:40|6085.78|6085.78|6084.35|6084.35|6085.78|6085.78|6084.35|6084.35|0
1640784500000|2021-12-29 13:28:20|6084.12|6084.12|6084.24|6084.24|6084.24|6084.24|6084.12|6084.12|0
1640784520000|2021-12-29 13:28:40|6084.35|6084.35|6085.78|6085.78|6085.78|6085.78|6084.35|6084.35|0
1640784580000|2021-12-29 13:29:40|6085.07|6085.07|6085.07|6085.07|6085.07|6085.07|6085.07|6085.07|0
1640784590000|2021-12-29 13:29:50|6084.35|6084.35|6082.22|6082.22|6084.35|6084.35|6082.22|6082.22|0
1640784600000|2021-12-29 13:30:00|6082.1|6082.1|6081.83|6081.83|6082.1|6082.1|6081.83|6081.83|0
1640784610000|2021-12-29 13:30:10|6082.1|6082.1|6081.83|6081.83|6082.1|6082.1|6081.83|6081.83|0
1640784620000|2021-12-29 13:30:20|6082.55|6082.55|6082.3|6082.3|6082.55|6082.55|6082.3|6082.3|0
1640784660000|2021-12-29 13:31:00|6082.53|6082.53|6082.65|6082.65|6082.65|6082.65|6082.53|6082.53|0
1640784680000|2021-12-29 13:31:20|6082.76|6082.76|6082.76|6082.76|6082.76|6082.76|6082.76|6082.76|0
1640784720000|2021-12-29 13:32:00|6082.52|6082.52|6082.52|6082.52|6082.52|6082.52|6082.52|6082.52|0
1640784730000|2021-12-29 13:32:10|6082.27|6082.27|6082.27|6082.27|6082.27|6082.27|6082.27|6082.27|0
1640784740000|2021-12-29 13:32:20|6082.61|6082.61|6082.61|6082.61|6082.61|6082.61|6082.61|6082.61|0
1640784750000|2021-12-29 13:32:30|6082.27|6082.27|6082.27|6082.27|6082.27|6082.27|6082.27|6082.27|0
1640784780000|2021-12-29 13:33:00|6082.39|6082.39|6082.39|6082.39|6082.39|6082.39|6082.39|6082.39|0
1640784790000|2021-12-29 13:33:10|6082.5|6082.5|6082.5|6082.5|6082.5|6082.5|6082.5|6082.5|0
1640784800000|2021-12-29 13:33:20|6082.84|6082.84|6082.84|6082.84|6082.84|6082.84|6082.84|6082.84|0
1640784810000|2021-12-29 13:33:30|6082.5|6082.5|6083.21|6083.21|6083.21|6083.21|6082.5|6082.5|0
1640784840000|2021-12-29 13:34:00|6083.55|6083.55|6083.55|6083.55|6083.55|6083.55|6083.55|6083.55|0
1640784850000|2021-12-29 13:34:10|6083.66|6083.66|6083.66|6083.66|6083.66|6083.66|6083.66|6083.66|0
1640784990000|2021-12-29 13:36:30|6082.24|6082.24|6082.24|6082.24|6082.24|6082.24|6082.24|6082.24|0
1640785040000|2021-12-29 13:37:20|6082.13|6082.13|6081.12|6081.12|6082.13|6082.13|6081.12|6081.12|0
1640785050000|2021-12-29 13:37:30|6081.23|6081.23|6081.23|6081.23|6081.23|6081.23|6081.23|6081.23|0
1640785080000|2021-12-29 13:38:00|6081.35|6081.35|6081.47|6081.47|6081.47|6081.47|6081.35|6081.35|0
1640785100000|2021-12-29 13:38:20|6081.8|6081.8|6081.8|6081.8|6081.8|6081.8|6081.8|6081.8|0
1640785120000|2021-12-29 13:38:40|6081.55|6081.55|6081.55|6081.55|6081.55|6081.55|6081.55|6081.55|0
1640785140000|2021-12-29 13:39:00|6081.32|6081.32|6080.87|6080.87|6081.32|6081.32|6080.87|6080.87|0
1640785170000|2021-12-29 13:39:30|6081.21|6081.21|6081.21|6081.21|6081.21|6081.21|6081.21|6081.21|0
1640785190000|2021-12-29 13:39:50|6080.87|6080.87|6080.87|6080.87|6080.87|6080.87|6080.87|6080.87|0
1640785200000|2021-12-29 13:40:00|6081.12|6081.12|6081.83|6081.83|6081.83|6081.83|6081.12|6081.12|0
1640785210000|2021-12-29 13:40:10|6081.71|6081.71|6081.71|6081.71|6081.71|6081.71|6081.71|6081.71|0
1640785230000|2021-12-29 13:40:30|6081.6|6081.6|6081.6|6081.6|6081.6|6081.6|6081.6|6081.6|0
1640785260000|2021-12-29 13:41:00|6081.71|6081.71|6081.71|6081.71|6081.71|6081.71|6081.71|6081.71|0
1640785430000|2021-12-29 13:43:50|6081.45|6081.45|6081.45|6081.45|6081.45|6081.45|6081.45|6081.45|0
1640785520000|2021-12-29 13:45:20|6081.33|6081.33|6081.33|6081.33|6081.33|6081.33|6081.33|6081.33|0
1640785530000|2021-12-29 13:45:30|6081.21|6081.21|6081.21|6081.21|6081.21|6081.21|6081.21|6081.21|0
1640785580000|2021-12-29 13:46:20|6081.55|6081.55|6082.15|6082.15|6082.26|6082.26|6081.55|6081.55|0
1640785610000|2021-12-29 13:46:50|6082.38|6082.38|6082.38|6082.38|6082.38|6082.38|6082.38|6082.38|0
1640785620000|2021-12-29 13:47:00|6080.95|6080.95|6080.95|6080.95|6080.95|6080.95|6080.95|6080.95|0
1640785630000|2021-12-29 13:47:10|6080.62|6080.62|6080.62|6080.62|6080.62|6080.62|6080.62|6080.62|0
1640785700000|2021-12-29 13:48:20|6080.73|6080.73|6081.56|6081.56|6081.56|6081.56|6080.73|6080.73|0
1640785710000|2021-12-29 13:48:30|6082.27|6082.27|6082.27|6082.27|6082.27|6082.27|6082.27|6082.27|0
1640785720000|2021-12-29 13:48:40|6081.93|6081.93|6081.93|6081.93|6081.93|6081.93|6081.93|6081.93|0
1640785740000|2021-12-29 13:49:00|6081.81|6081.81|6081.81|6081.81|6081.81|6081.81|6081.81|6081.81|0
1640785760000|2021-12-29 13:49:20|6081.58|6081.58|6081.58|6081.58|6081.58|6081.58|6081.58|6081.58|0
1640785770000|2021-12-29 13:49:30|6081.81|6081.81|6081.81|6081.81|6081.81|6081.81|6081.81|6081.81|0
1640785780000|2021-12-29 13:49:40|6081.93|6081.93|6081.93|6081.93|6081.93|6081.93|6081.93|6081.93|0
1640785790000|2021-12-29 13:49:50|6081.21|6081.21|6081.55|6081.55|6081.55|6081.55|6081.21|6081.21|0
1640785810000|2021-12-29 13:50:10|6082.26|6082.26|6082.26|6082.26|6082.26|6082.26|6082.26|6082.26|0
1640785850000|2021-12-29 13:50:50|6083.68|6083.68|6083.68|6083.68|6083.68|6083.68|6083.68|6083.68|0
1640785860000|2021-12-29 13:51:00|6083.92|6083.92|6083.8|6083.8|6083.92|6083.92|6083.8|6083.8|0
1640785920000|2021-12-29 13:52:00|6084.03|6084.03|6083.92|6083.92|6084.03|6084.03|6083.92|6083.92|0
1640785970000|2021-12-29 13:52:50|6083.58|6083.58|6083.58|6083.58|6083.58|6083.58|6083.58|6083.58|0
1640785980000|2021-12-29 13:53:00|6083.92|6083.92|6083.92|6083.92|6083.92|6083.92|6083.92|6083.92|0
1640786020000|2021-12-29 13:53:40|6084.15|6084.15|6084.15|6084.15|6084.15|6084.15|6084.15|6084.15|0
1640786030000|2021-12-29 13:53:50|6084.86|6084.86|6084.15|6084.15|6084.86|6084.86|6084.15|6084.15|0
1640786060000|2021-12-29 13:54:20|6084.49|6084.49|6084.49|6084.49|6084.49|6084.49|6084.49|6084.49|0
1640786070000|2021-12-29 13:54:30|6084.38|6084.38|6084.38|6084.38|6084.38|6084.38|6084.38|6084.38|0
1640786110000|2021-12-29 13:55:10|6084.61|6084.61|6084.61|6084.61|6084.61|6084.61|6084.61|6084.61|0
1640786120000|2021-12-29 13:55:20|6084.49|6084.49|6084.49|6084.49|6084.49|6084.49|6084.49|6084.49|0
1640786160000|2021-12-29 13:56:00|6085.2|6085.2|6085.2|6085.2|6085.2|6085.2|6085.2|6085.2|0
1640786170000|2021-12-29 13:56:10|6086.63|6086.63|6085.92|6085.92|6086.63|6086.63|6085.92|6085.92|0
1640786180000|2021-12-29 13:56:20|6085.67|6085.67|6085.79|6085.79|6085.79|6085.79|6085.67|6085.67|0
1640786220000|2021-12-29 13:57:00|6085.07|6085.07|6085.07|6085.07|6085.07|6085.07|6085.07|6085.07|0
1640786240000|2021-12-29 13:57:20|6084.96|6084.96|6084.96|6084.96|6084.96|6084.96|6084.96|6084.96|0
1640786270000|2021-12-29 13:57:50|6084.84|6084.84|6084.84|6084.84|6084.84|6084.84|6084.84|6084.84|0
1640786360000|2021-12-29 13:59:20|6085.11|6085.11|6084.87|6084.87|6085.11|6085.11|6084.87|6084.87|0
1640786380000|2021-12-29 13:59:40|6084.98|6084.98|6084.98|6084.98|6084.98|6084.98|6084.98|6084.98|0
1640786400000|2021-12-29 14:00:00|6084.27|6084.27|6083.56|6083.56|6084.27|6084.27|6083.56|6083.56|0
1640786410000|2021-12-29 14:00:10|6082.85|6082.85|6082.85|6082.85|6082.85|6082.85|6082.85|6082.85|0
1640786440000|2021-12-29 14:00:40|6081.42|6081.42|6081.42|6081.42|6081.42|6081.42|6081.42|6081.42|0
1640786470000|2021-12-29 14:01:10|6081.54|6081.54|6085.1|6085.1|6085.1|6085.1|6081.54|6081.54|0
1640786500000|2021-12-29 14:01:40|6085.81|6085.81|6084.63|6084.63|6085.81|6085.81|6084.39|6084.39|0
1640786510000|2021-12-29 14:01:50|6086.05|6086.05|6086.05|6086.05|6086.77|6086.77|6086.05|6086.05|0
1640786520000|2021-12-29 14:02:00|6086.77|6086.77|6086.77|6086.77|6086.77|6086.77|6086.77|6086.77|0
1640786540000|2021-12-29 14:02:20|6087.1|6087.1|6086.99|6086.99|6087.1|6087.1|6086.99|6086.99|0
1640786550000|2021-12-29 14:02:30|6086.27|6086.27|6086.52|6086.52|6086.52|6086.52|6086.27|6086.27|0
1640786580000|2021-12-29 14:03:00|6086.41|6086.41|6086.41|6086.41|6086.41|6086.41|6086.41|6086.41|0
1640786610000|2021-12-29 14:03:30|6086.07|6086.07|6086.41|6086.41|6086.41|6086.41|6086.07|6086.07|0
1640786620000|2021-12-29 14:03:40|6085.69|6085.69|6085.69|6085.69|6085.69|6085.69|6085.69|6085.69|0
1640786630000|2021-12-29 14:03:50|6087.12|6087.12|6086.41|6086.41|6087.12|6087.12|6086.41|6086.41|0
1640786700000|2021-12-29 14:05:00|6086.52|6086.52|6086.52|6086.52|6086.52|6086.52|6086.52|6086.52|0
1640786750000|2021-12-29 14:05:50|6086.64|6086.64|6086.64|6086.64|6086.64|6086.64|6086.64|6086.64|0
1640786760000|2021-12-29 14:06:00|6087.35|6087.35|6087.35|6087.35|6088.06|6088.06|6087.35|6087.35|0
1640786770000|2021-12-29 14:06:10|6088.06|6088.06|6088.06|6088.06|6088.06|6088.06|6088.06|6088.06|0
1640786840000|2021-12-29 14:07:20|6088.18|6088.18|6088.29|6088.29|6088.29|6088.29|6088.18|6088.18|0
1640786850000|2021-12-29 14:07:30|6088.41|6088.41|6088.41|6088.41|6088.41|6088.41|6088.41|6088.41|0
1640786910000|2021-12-29 14:08:30|6088.52|6088.52|6088.41|6088.41|6088.52|6088.52|6088.41|6088.41|0
1640786920000|2021-12-29 14:08:40|6087.7|6087.7|6087.7|6087.7|6087.7|6087.7|6086.98|6086.98|0
1640786930000|2021-12-29 14:08:50|6087.58|6087.58|6087.58|6087.58|6087.58|6087.58|6087.58|6087.58|0
1640787000000|2021-12-29 14:10:00|6087.7|6087.7|6087.46|6087.46|6087.7|6087.7|6087.46|6087.46|0
1640787040000|2021-12-29 14:10:40|6087.7|6087.7|6087.7|6087.7|6087.7|6087.7|6087.7|6087.7|0
1640787060000|2021-12-29 14:11:00|6088.03|6088.03|6087.7|6087.7|6088.03|6088.03|6087.7|6087.7|0
1640787090000|2021-12-29 14:11:30|6088.03|6088.03|6088.03|6088.03|6088.03|6088.03|6087.32|6087.32|0
1640787100000|2021-12-29 14:11:40|6087.7|6087.7|6087.7|6087.7|6087.7|6087.7|6087.7|6087.7|0
1640787110000|2021-12-29 14:11:50|6088.03|6088.03|6088.03|6088.03|6088.03|6088.03|6088.03|6088.03|0
1640787120000|2021-12-29 14:12:00|6087.32|6087.32|6087.32|6087.32|6087.32|6087.32|6087.32|6087.32|0
1640787130000|2021-12-29 14:12:10|6086.97|6086.97|6086.97|6086.97|6086.97|6086.97|6086.97|6086.97|0
1640787150000|2021-12-29 14:12:30|6086.64|6086.64|6086.64|6086.64|6086.64|6086.64|6086.64|6086.64|0
1640787170000|2021-12-29 14:12:50|6086.87|6086.87|6086.87|6086.87|6086.87|6086.87|6086.87|6086.87|0
1640787180000|2021-12-29 14:13:00|6087.2|6087.2|6087.2|6087.2|6087.2|6087.2|6087.2|6087.2|0
1640787190000|2021-12-29 14:13:10|6086.87|6086.87|6086.87|6086.87|6086.87|6086.87|6086.87|6086.87|0
1640787210000|2021-12-29 14:13:30|6087.2|6087.2|6087.2|6087.2|6087.2|6087.2|6087.2|6087.2|0
1640787230000|2021-12-29 14:13:50|6086.87|6086.87|6087.2|6087.2|6087.2|6087.2|6086.87|6086.87|0
1640787340000|2021-12-29 14:15:40|6087.32|6087.32|6087.32|6087.32|6087.32|6087.32|6087.32|6087.32|0
1640787350000|2021-12-29 14:15:50|6087.07|6087.07|6087.07|6087.07|6087.07|6087.07|6087.07|6087.07|0
1640787360000|2021-12-29 14:16:00|6087.32|6087.32|6087.32|6087.32|6087.32|6087.32|6087.32|6087.32|0
1640787380000|2021-12-29 14:16:20|6086.61|6086.61|6087.32|6087.32|6087.32|6087.32|6086.61|6086.61|0
1640787430000|2021-12-29 14:17:10|6088.03|6088.03|6088.03|6088.03|6088.03|6088.03|6088.03|6088.03|0
1640787480000|2021-12-29 14:18:00|6087.78|6087.78|6087.78|6087.78|6087.78|6087.78|6087.78|6087.78|0
1640787500000|2021-12-29 14:18:20|6088.5|6088.5|6087.78|6087.78|6088.5|6088.5|6087.78|6087.78|0
1640787510000|2021-12-29 14:18:30|6087.07|6087.07|6087.78|6087.78|6087.78|6087.78|6087.07|6087.07|0
1640787540000|2021-12-29 14:19:00|6087.07|6087.07|6087.07|6087.07|6087.07|6087.07|6087.07|6087.07|0
1640787580000|2021-12-29 14:19:40|6086.74|6086.74|6086.74|6086.74|6086.74|6086.74|6086.74|6086.74|0
1640787600000|2021-12-29 14:20:00|6087.07|6087.07|6086.03|6086.03|6087.07|6087.07|6086.03|6086.03|0
1640787620000|2021-12-29 14:20:20|6087.45|6087.45|6087.45|6087.45|6087.45|6087.45|6086.74|6086.74|0
1640787630000|2021-12-29 14:20:30|6087.68|6087.68|6087.9|6087.9|6087.9|6087.9|6087.56|6087.56|0
1640787660000|2021-12-29 14:21:00|6088.61|6088.61|6088.61|6088.61|6088.61|6088.61|6088.61|6088.61|0
1640787670000|2021-12-29 14:21:10|6089.32|6089.32|6090.03|6090.03|6090.03|6090.03|6089.32|6089.32|0
1640787700000|2021-12-29 14:21:40|6088.61|6088.61|6087.19|6087.19|6088.61|6088.61|6087.19|6087.19|0
1640787730000|2021-12-29 14:22:10|6086.94|6086.94|6086.94|6086.94|6086.94|6086.94|6086.94|6086.94|0
1640787770000|2021-12-29 14:22:50|6086.83|6086.83|6086.71|6086.71|6086.83|6086.83|6086.71|6086.71|0
1640787780000|2021-12-29 14:23:00|6086.38|6086.38|6085.7|6085.7|6086.38|6086.38|6085.7|6085.7|0
1640787790000|2021-12-29 14:23:10|6084.97|6084.97|6084.97|6084.97|6084.97|6084.97|6084.97|6084.97|0
1640787820000|2021-12-29 14:23:40|6085.3|6085.3|6085.55|6085.55|6085.55|6085.55|6085.3|6085.3|0
1640787840000|2021-12-29 14:24:00|6085.66|6085.66|6085.33|6085.33|6086.37|6086.37|6085.33|6085.33|0
1640787860000|2021-12-29 14:24:20|6084.62|6084.62|6084.62|6084.62|6084.62|6084.62|6084.62|6084.62|0
1640787890000|2021-12-29 14:24:50|6085.33|6085.33|6085.33|6085.33|6085.33|6085.33|6085.06|6085.06|0
1640787910000|2021-12-29 14:25:10|6086.04|6086.04|6086.04|6086.04|6086.04|6086.04|6086.04|6086.04|0
1640787920000|2021-12-29 14:25:20|6086.37|6086.37|6086.37|6086.37|6086.37|6086.37|6086.37|6086.37|0
1640787960000|2021-12-29 14:26:00|6086.71|6086.71|6086|6086|6086.71|6086.71|6086|6086|0
1640787980000|2021-12-29 14:26:20|6086.33|6086.33|6087.05|6087.05|6087.05|6087.05|6086.33|6086.33|0
1640787990000|2021-12-29 14:26:30|6086.71|6086.71|6085.29|6085.29|6086.71|6086.71|6085.29|6085.29|0
1640788000000|2021-12-29 14:26:40|6085.04|6085.04|6085.04|6085.04|6085.04|6085.04|6085.04|6085.04|0
1640788010000|2021-12-29 14:26:50|6084.71|6084.71|6084.19|6084.19|6084.71|6084.71|6084.19|6084.19|0
1640788020000|2021-12-29 14:27:00|6083.85|6083.85|6083.85|6083.85|6084.19|6084.19|6083.85|6083.85|0
1640788040000|2021-12-29 14:27:20|6084.19|6084.19|6084.19|6084.19|6084.19|6084.19|6084.19|6084.19|0
1640788070000|2021-12-29 14:27:50|6083.85|6083.85|6084.19|6084.19|6084.19|6084.19|6083.85|6083.85|0
1640788080000|2021-12-29 14:28:00|6084.07|6084.07|6083.74|6083.74|6084.07|6084.07|6083.74|6083.74|0
1640788130000|2021-12-29 14:28:50|6083.85|6083.85|6082.43|6082.43|6083.85|6083.85|6082.43|6082.43|0
1640788140000|2021-12-29 14:29:00|6081.72|6081.72|6079.78|6079.78|6081.72|6081.72|6079.78|6079.78|0
1640788180000|2021-12-29 14:29:40|6079.07|6079.07|6079.07|6079.07|6079.07|6079.07|6079.07|6079.07|0
1640788190000|2021-12-29 14:29:50|6078.73|6078.73|6078.73|6078.73|6078.73|6078.73|6078.73|6078.73|0
1640788200000|2021-12-29 14:30:00|6078.02|6078.02|6076.6|6076.6|6078.02|6078.02|6076.6|6076.6|0
1640788210000|2021-12-29 14:30:10|6076.94|6076.94|6076.98|6076.98|6076.98|6076.98|6076.26|6076.26|0
1640788230000|2021-12-29 14:30:30|6076.48|6076.48|6076.82|6076.82|6076.82|6076.82|6076.48|6076.48|0
1640788240000|2021-12-29 14:30:40|6076.55|6076.55|6075.72|6075.72|6076.55|6076.55|6075.72|6075.72|0
1640788260000|2021-12-29 14:31:00|6075.99|6075.99|6075.99|6075.99|6075.99|6075.99|6075.99|6075.99|0
1640788270000|2021-12-29 14:31:10|6077.42|6077.42|6077.3|6077.3|6077.42|6077.42|6077.3|6077.3|0
1640788280000|2021-12-29 14:31:20|6077.64|6077.64|6077.3|6077.3|6077.64|6077.64|6076.59|6076.59|0
1640788300000|2021-12-29 14:31:40|6077.42|6077.42|6077.53|6077.53|6077.53|6077.53|6077.42|6077.42|0
1640788340000|2021-12-29 14:32:20|6076.82|6076.82|6076.11|6076.11|6076.82|6076.82|6076.11|6076.11|0
1640788350000|2021-12-29 14:32:30|6075.86|6075.86|6075.62|6075.62|6075.86|6075.86|6075.62|6075.62|0
1640788360000|2021-12-29 14:32:40|6075.28|6075.28|6075.28|6075.28|6075.28|6075.28|6075.28|6075.28|0
1640788390000|2021-12-29 14:33:10|6075.03|6075.03|6075.03|6075.03|6075.03|6075.03|6075.03|6075.03|0
1640788400000|2021-12-29 14:33:20|6075.37|6075.37|6075.37|6075.37|6075.37|6075.37|6075.37|6075.37|0
1640788430000|2021-12-29 14:33:50|6076.08|6076.08|6076.08|6076.08|6076.08|6076.08|6076.08|6076.08|0
1640788460000|2021-12-29 14:34:20|6075.84|6075.84|6075.12|6075.12|6075.84|6075.84|6075.12|6075.12|0
1640788470000|2021-12-29 14:34:30|6074.79|6074.79|6074.54|6074.54|6074.79|6074.79|6074.54|6074.54|0
1640788490000|2021-12-29 14:34:50|6074.43|6074.43|6074.31|6074.31|6074.43|6074.43|6074.31|6074.31|0
1640788510000|2021-12-29 14:35:10|6073.6|6073.6|6072.18|6072.18|6073.6|6073.6|6072.18|6072.18|0
1640788520000|2021-12-29 14:35:20|6071.84|6071.84|6071.84|6071.84|6071.84|6071.84|6071.84|6071.84|0
1640788530000|2021-12-29 14:35:30|6071.96|6071.96|6071.96|6071.96|6071.96|6071.96|6071.96|6071.96|0
1640788550000|2021-12-29 14:35:50|6071.69|6071.69|6071.69|6071.69|6071.69|6071.69|6071.69|6071.69|0
1640788580000|2021-12-29 14:36:20|6072.4|6072.4|6073.11|6073.11|6073.11|6073.11|6072.4|6072.4|0
1640788620000|2021-12-29 14:37:00|6073.45|6073.45|6073.69|6073.69|6073.69|6073.69|6073.45|6073.45|0
1640788640000|2021-12-29 14:37:20|6074.03|6074.03|6073.91|6073.91|6074.03|6074.03|6073.91|6073.91|0
1640788680000|2021-12-29 14:38:00|6073.8|6073.8|6073.91|6073.91|6073.91|6073.91|6073.8|6073.8|0
1640788720000|2021-12-29 14:38:40|6074.16|6074.16|6074.16|6074.16|6074.16|6074.16|6074.16|6074.16|0
1640788730000|2021-12-29 14:38:50|6074.4|6074.4|6074.4|6074.4|6074.4|6074.4|6074.4|6074.4|0
1640788740000|2021-12-29 14:39:00|6074.52|6074.52|6074.64|6074.64|6074.64|6074.64|6074.52|6074.52|0
1640788750000|2021-12-29 14:39:10|6074.3|6074.3|6074.3|6074.3|6074.3|6074.3|6074.3|6074.3|0
1640788760000|2021-12-29 14:39:20|6074.05|6074.05|6074.05|6074.05|6074.05|6074.05|6074.05|6074.05|0
1640788780000|2021-12-29 14:39:40|6074.39|6074.39|6072.97|6072.97|6074.39|6074.39|6072.97|6072.97|0
1640788790000|2021-12-29 14:39:50|6073.08|6073.08|6073.08|6073.08|6073.08|6073.08|6073.08|6073.08|0
1640788800000|2021-12-29 14:40:00|6074.51|6074.51|6074.39|6074.39|6075.1|6075.1|6074.39|6074.39|0
1640788810000|2021-12-29 14:40:10|6073.68|6073.68|6079.86|6079.86|6079.86|6079.86|6073.68|6073.68|0
1640788820000|2021-12-29 14:40:20|6079.15|6079.15|6077.73|6077.73|6079.15|6079.15|6077.73|6077.73|0
1640788870000|2021-12-29 14:41:10|6077.39|6077.39|6077.39|6077.39|6077.39|6077.39|6077.39|6077.39|0
1640788900000|2021-12-29 14:41:40|6077.14|6077.14|6076.81|6076.81|6077.14|6077.14|6076.81|6076.81|0
1640788910000|2021-12-29 14:41:50|6077.14|6077.14|6076.54|6076.54|6077.14|6077.14|6076.54|6076.54|0
1640788920000|2021-12-29 14:42:00|6076.19|6076.19|6076.19|6076.19|6076.19|6076.19|6076.19|6076.19|0
1640788950000|2021-12-29 14:42:30|6075.95|6075.95|6074.52|6074.52|6075.95|6075.95|6074.52|6074.52|0
1640788980000|2021-12-29 14:43:00|6074.41|6074.41|6074.41|6074.41|6074.41|6074.41|6074.41|6074.41|0
1640788990000|2021-12-29 14:43:10|6073.91|6073.91|6073.83|6073.83|6074.16|6074.16|6073.83|6073.83|0
1640789010000|2021-12-29 14:43:30|6073.56|6073.56|6073.44|6073.44|6073.56|6073.56|6073.44|6073.44|0
1640789020000|2021-12-29 14:43:40|6073.1|6073.1|6073.1|6073.1|6073.1|6073.1|6073.1|6073.1|0
1640789030000|2021-12-29 14:43:50|6073.44|6073.44|6072.73|6072.73|6073.44|6073.44|6072.73|6072.73|0
1640789040000|2021-12-29 14:44:00|6072.84|6072.84|6072.84|6072.84|6072.84|6072.84|6072.51|6072.51|0
1640789070000|2021-12-29 14:44:30|6072.96|6072.96|6072.96|6072.96|6072.96|6072.96|6072.96|6072.96|0
1640789080000|2021-12-29 14:44:40|6072.62|6072.62|6072.62|6072.62|6072.62|6072.62|6072.62|6072.62|0
1640789140000|2021-12-29 14:45:40|6072.38|6072.38|6073.43|6073.43|6074.14|6074.14|6072.38|6072.38|0
1640789150000|2021-12-29 14:45:50|6074.14|6074.14|6073.43|6073.43|6074.14|6074.14|6073.43|6073.43|0
1640789160000|2021-12-29 14:46:00|6074.14|6074.14|6074.14|6074.14|6074.14|6074.14|6074.14|6074.14|0
1640789170000|2021-12-29 14:46:10|6074.47|6074.47|6074.36|6074.36|6074.47|6074.47|6074.36|6074.36|0
1640789180000|2021-12-29 14:46:20|6074.63|6074.63|6074.63|6074.63|6074.63|6074.63|6074.63|6074.63|0
1640789230000|2021-12-29 14:47:10|6073.91|6073.91|6073.91|6073.91|6073.91|6073.91|6073.91|6073.91|0
1640789240000|2021-12-29 14:47:20|6073.65|6073.65|6073.65|6073.65|6073.65|6073.65|6073.65|6073.65|0
1640789290000|2021-12-29 14:48:10|6073.41|6073.41|6073.41|6073.41|6073.41|6073.41|6072.7|6072.7|0
1640789300000|2021-12-29 14:48:20|6074.13|6074.13|6073.79|6073.79|6074.13|6074.13|6073.79|6073.79|0
1640789330000|2021-12-29 14:48:50|6074.13|6074.13|6074.24|6074.24|6074.24|6074.24|6074.13|6074.13|0
1640789370000|2021-12-29 14:49:30|6075.66|6075.66|6077.09|6077.09|6077.09|6077.09|6075.66|6075.66|0
1640789390000|2021-12-29 14:49:50|6077.8|6077.8|6077.8|6077.8|6077.8|6077.8|6077.8|6077.8|0
1640789400000|2021-12-29 14:50:00|6079.22|6079.22|6079.22|6079.22|6079.22|6079.22|6079.22|6079.22|0
1640789410000|2021-12-29 14:50:10|6079.11|6079.11|6078.99|6078.99|6079.11|6079.11|6078.99|6078.99|0
1640789420000|2021-12-29 14:50:20|6078.65|6078.65|6078.65|6078.65|6079.37|6079.37|6078.65|6078.65|0
1640789430000|2021-12-29 14:50:30|6078.99|6078.99|6078.99|6078.99|6078.99|6078.99|6078.99|6078.99|0
1640789440000|2021-12-29 14:50:40|6078.87|6078.87|6078.76|6078.76|6078.87|6078.87|6078.76|6078.76|0
1640789460000|2021-12-29 14:51:00|6078.42|6078.42|6078.42|6078.42|6078.42|6078.42|6078.42|6078.42|0
1640789470000|2021-12-29 14:51:10|6078.31|6078.31|6078.31|6078.31|6078.31|6078.31|6078.31|6078.31|0
1640789480000|2021-12-29 14:51:20|6078.64|6078.64|6079.35|6079.35|6080.07|6080.07|6078.64|6078.64|0
1640789500000|2021-12-29 14:51:40|6079.47|6079.47|6080.41|6080.41|6080.41|6080.41|6079.47|6079.47|0
1640789510000|2021-12-29 14:51:50|6080.53|6080.53|6080.53|6080.53|6080.53|6080.53|6080.53|6080.53|0
1640789530000|2021-12-29 14:52:10|6079.82|6079.82|6079.82|6079.82|6079.82|6079.82|6079.82|6079.82|0
1640789560000|2021-12-29 14:52:40|6079.93|6079.93|6079.93|6079.93|6079.93|6079.93|6079.93|6079.93|0
1640789580000|2021-12-29 14:53:00|6079.22|6079.22|6079.34|6079.34|6079.34|6079.34|6079.22|6079.22|0
1640789590000|2021-12-29 14:53:10|6079.58|6079.58|6079.58|6079.58|6079.58|6079.58|6079.58|6079.58|0
1640789600000|2021-12-29 14:53:20|6079.25|6079.25|6079.25|6079.25|6079.25|6079.25|6079.25|6079.25|0
1640789630000|2021-12-29 14:53:50|6079.58|6079.58|6078.87|6078.87|6079.58|6079.58|6078.87|6078.87|0
1640789640000|2021-12-29 14:54:00|6078.63|6078.63|6078.63|6078.63|6078.63|6078.63|6078.63|6078.63|0
1640789650000|2021-12-29 14:54:10|6078.74|6078.74|6076.98|6076.98|6078.74|6078.74|6076.98|6076.98|0
1640789660000|2021-12-29 14:54:20|6076.74|6076.74|6076.85|6076.85|6076.85|6076.85|6076.74|6076.74|0
1640789670000|2021-12-29 14:54:30|6077.19|6077.19|6077.19|6077.19|6077.19|6077.19|6077.19|6077.19|0
1640789680000|2021-12-29 14:54:40|6076.85|6076.85|6076.85|6076.85|6078.27|6078.27|6076.85|6076.85|0
1640789690000|2021-12-29 14:54:50|6077.19|6077.19|6077.19|6077.19|6077.19|6077.19|6077.19|6077.19|0
1640789740000|2021-12-29 14:55:40|6075.76|6075.76|6075.05|6075.05|6075.76|6075.76|6075.05|6075.05|0
1640789750000|2021-12-29 14:55:50|6074.71|6074.71|6075.42|6075.42|6075.42|6075.42|6074.71|6074.71|0
1640789760000|2021-12-29 14:56:00|6075.08|6075.08|6075.08|6075.08|6075.08|6075.08|6075.08|6075.08|0
1640789770000|2021-12-29 14:56:10|6075.79|6075.79|6075.79|6075.79|6075.79|6075.79|6075.79|6075.79|0
1640789780000|2021-12-29 14:56:20|6076.13|6076.13|6076.13|6076.13|6076.13|6076.13|6076.13|6076.13|0
1640789830000|2021-12-29 14:57:10|6075.79|6075.79|6075.79|6075.79|6075.79|6075.79|6075.79|6075.79|0
1640789850000|2021-12-29 14:57:30|6075.56|6075.56|6075.56|6075.56|6075.56|6075.56|6075.56|6075.56|0
1640789860000|2021-12-29 14:57:40|6074.85|6074.85|6074.85|6074.85|6074.85|6074.85|6074.85|6074.85|0
1640789870000|2021-12-29 14:57:50|6075.08|6075.08|6075.08|6075.08|6075.08|6075.08|6075.08|6075.08|0
1640789920000|2021-12-29 14:58:40|6075.2|6075.2|6075.2|6075.2|6075.2|6075.2|6075.2|6075.2|0
1640789930000|2021-12-29 14:58:50|6075.91|6075.91|6075.91|6075.91|6075.91|6075.91|6075.91|6075.91|0
1640789950000|2021-12-29 14:59:10|6075.79|6075.79|6075.79|6075.79|6075.79|6075.79|6075.79|6075.79|0
1640789970000|2021-12-29 14:59:30|6076.13|6076.13|6076.13|6076.13|6076.13|6076.13|6076.13|6076.13|0
1640789980000|2021-12-29 14:59:40|6075.42|6075.42|6075.42|6075.42|6075.42|6075.42|6075.42|6075.42|0
1640790000000|2021-12-29 15:00:00|6075.75|6075.75|6075.75|6075.75|6075.75|6075.75|6075.75|6075.75|0
1640790020000|2021-12-29 15:00:20|6075.87|6075.87|6076.58|6076.58|6076.92|6076.92|6075.87|6075.87|0
1640790040000|2021-12-29 15:00:40|6076.46|6076.46|6076.46|6076.46|6076.46|6076.46|6076.46|6076.46|0
1640790070000|2021-12-29 15:01:10|6077.18|6077.18|6077.18|6077.18|6077.18|6077.18|6077.18|6077.18|0
1640790110000|2021-12-29 15:01:50|6077.89|6077.89|6076.93|6076.93|6077.89|6077.89|6076.93|6076.93|0
1640790120000|2021-12-29 15:02:00|6076.59|6076.59|6075.88|6075.88|6076.59|6076.59|6075.88|6075.88|0
1640790130000|2021-12-29 15:02:10|6075.77|6075.77|6075.38|6075.38|6075.77|6075.77|6075.38|6075.38|0
1640790140000|2021-12-29 15:02:20|6075.73|6075.73|6075.73|6075.73|6075.73|6075.73|6075.73|6075.73|0
1640790150000|2021-12-29 15:02:30|6075.48|6075.48|6075.48|6075.48|6075.48|6075.48|6075.48|6075.48|0
1640790170000|2021-12-29 15:02:50|6075.15|6075.15|6075.03|6075.03|6075.15|6075.15|6075.03|6075.03|0
1640790180000|2021-12-29 15:03:00|6074.92|6074.92|6074.92|6074.92|6074.92|6074.92|6074.92|6074.92|0
1640790190000|2021-12-29 15:03:10|6075.03|6075.03|6075.03|6075.03|6075.03|6075.03|6075.03|6075.03|0
1640790200000|2021-12-29 15:03:20|6075.37|6075.37|6075.37|6075.37|6075.37|6075.37|6075.37|6075.37|0
1640790210000|2021-12-29 15:03:30|6075.25|6075.25|6075.25|6075.25|6075.25|6075.25|6075.25|6075.25|0
1640790240000|2021-12-29 15:04:00|6074.92|6074.92|6074.92|6074.92|6074.92|6074.92|6074.92|6074.92|0
1640790260000|2021-12-29 15:04:20|6075.25|6075.25|6075.25|6075.25|6075.25|6075.25|6075.25|6075.25|0
1640790280000|2021-12-29 15:04:40|6074.92|6074.92|6074.92|6074.92|6074.92|6074.92|6074.92|6074.92|0
1640790330000|2021-12-29 15:05:30|6075.03|6075.03|6075.15|6075.15|6075.15|6075.15|6075.03|6075.03|0
1640790350000|2021-12-29 15:05:50|6075.03|6075.03|6075.03|6075.03|6075.03|6075.03|6075.03|6075.03|0
1640790360000|2021-12-29 15:06:00|6074.32|6074.32|6074.2|6074.2|6074.32|6074.32|6074.2|6074.2|0
1640790390000|2021-12-29 15:06:30|6074.09|6074.09|6074.09|6074.09|6074.09|6074.09|6073.38|6073.38|0
1640790410000|2021-12-29 15:06:50|6073.74|6073.74|6073.74|6073.74|6073.74|6073.74|6073.63|6073.63|0
1640790420000|2021-12-29 15:07:00|6070.9|6070.9|6070.9|6070.9|6070.9|6070.9|6070.9|6070.9|0
1640790430000|2021-12-29 15:07:10|6071.01|6071.01|6071.13|6071.13|6071.13|6071.13|6071.01|6071.01|0
1640790440000|2021-12-29 15:07:20|6071.24|6071.24|6071.02|6071.02|6071.36|6071.36|6071.02|6071.02|0
1640790470000|2021-12-29 15:07:50|6071.73|6071.73|6071.73|6071.73|6071.73|6071.73|6071.73|6071.73|0
1640790480000|2021-12-29 15:08:00|6072.07|6072.07|6072.19|6072.19|6072.19|6072.19|6072.07|6072.07|0
1640790500000|2021-12-29 15:08:20|6071.85|6071.85|6071.85|6071.85|6071.85|6071.85|6071.85|6071.85|0
1640790510000|2021-12-29 15:08:30|6072.19|6072.19|6072.19|6072.19|6072.19|6072.19|6072.19|6072.19|0
1640790530000|2021-12-29 15:08:50|6072.3|6072.3|6072.19|6072.19|6072.3|6072.3|6072.19|6072.19|0
1640790540000|2021-12-29 15:09:00|6072.07|6072.07|6071.36|6071.36|6072.07|6072.07|6071.36|6071.36|0
1640790570000|2021-12-29 15:09:30|6071.47|6071.47|6071.47|6071.47|6071.47|6071.47|6071.47|6071.47|0
1640790580000|2021-12-29 15:09:40|6072.19|6072.19|6072.19|6072.19|6072.19|6072.19|6072.19|6072.19|0
1640790590000|2021-12-29 15:09:50|6071.85|6071.85|6071.85|6071.85|6071.85|6071.85|6071.85|6071.85|0
1640790600000|2021-12-29 15:10:00|6072.19|6072.19|6072.19|6072.19|6072.19|6072.19|6072.19|6072.19|0
1640790620000|2021-12-29 15:10:20|6071.47|6071.47|6071.47|6071.47|6071.47|6071.47|6071.47|6071.47|0
1640790660000|2021-12-29 15:11:00|6071.72|6071.72|6071.72|6071.72|6071.72|6071.72|6071.72|6071.72|0
1640790680000|2021-12-29 15:11:20|6072.06|6072.06|6072.06|6072.06|6072.06|6072.06|6072.06|6072.06|0
1640790710000|2021-12-29 15:11:50|6072.77|6072.77|6072.06|6072.06|6072.77|6072.77|6072.06|6072.06|0
1640790720000|2021-12-29 15:12:00|6071.72|6071.72|6072.06|6072.06|6072.06|6072.06|6071.72|6071.72|0
1640790730000|2021-12-29 15:12:10|6071.72|6071.72|6071.72|6071.72|6071.72|6071.72|6071.72|6071.72|0
1640790760000|2021-12-29 15:12:40|6071.47|6071.47|6071.47|6071.47|6071.47|6071.47|6071.23|6071.23|0
1640790770000|2021-12-29 15:12:50|6071.24|6071.24|6071.24|6071.24|6071.24|6071.24|6071.24|6071.24|0
1640790780000|2021-12-29 15:13:00|6071.49|6071.49|6071|6071|6071.49|6071.49|6071|6071|0
1640790800000|2021-12-29 15:13:20|6070.29|6070.29|6071.33|6071.33|6071.33|6071.33|6070.29|6070.29|0
1640790830000|2021-12-29 15:13:50|6071.67|6071.67|6070.25|6070.25|6071.67|6071.67|6070.25|6070.25|0
1640790840000|2021-12-29 15:14:00|6070.49|6070.49|6069.82|6069.82|6070.49|6070.49|6069.82|6069.82|0
1640790850000|2021-12-29 15:14:10|6070.07|6070.07|6070.87|6070.87|6070.87|6070.87|6070.07|6070.07|0
1640790860000|2021-12-29 15:14:20|6070.98|6070.98|6070.98|6070.98|6070.98|6070.98|6070.98|6070.98|0
1640790870000|2021-12-29 15:14:30|6070.75|6070.75|6070.75|6070.75|6070.75|6070.75|6070.75|6070.75|0
1640790880000|2021-12-29 15:14:40|6070.41|6070.41|6070.41|6070.41|6070.41|6070.41|6070.41|6070.41|0
1640790900000|2021-12-29 15:15:00|6070.53|6070.53|6070.65|6070.65|6070.65|6070.65|6070.53|6070.53|0
1640790930000|2021-12-29 15:15:30|6071.36|6071.36|6071.36|6071.36|6071.36|6071.36|6071.36|6071.36|0
1640790940000|2021-12-29 15:15:40|6071.69|6071.69|6071.69|6071.69|6071.69|6071.69|6071.69|6071.69|0
1640790950000|2021-12-29 15:15:50|6071.81|6071.81|6072.4|6072.4|6072.4|6072.4|6071.69|6071.69|0
1640790960000|2021-12-29 15:16:00|6072.16|6072.16|6071.11|6071.11|6072.16|6072.16|6071.11|6071.11|0
1640790970000|2021-12-29 15:16:10|6070.76|6070.76|6070.76|6070.76|6070.76|6070.76|6070.76|6070.76|0
1640790990000|2021-12-29 15:16:30|6071.47|6071.47|6071.47|6071.47|6071.47|6071.47|6071.47|6071.47|0
1640791020000|2021-12-29 15:17:00|6072.19|6072.19|6072.19|6072.19|6072.19|6072.19|6072.19|6072.19|0
1640791030000|2021-12-29 15:17:10|6071.47|6071.47|6071.47|6071.47|6071.47|6071.47|6071.47|6071.47|0
1640791040000|2021-12-29 15:17:20|6071.81|6071.81|6071.93|6071.93|6071.93|6071.93|6071.81|6071.81|0
1640791070000|2021-12-29 15:17:50|6072.64|6072.64|6072.64|6072.64|6072.64|6072.64|6072.64|6072.64|0
1640791090000|2021-12-29 15:18:10|6072.87|6072.87|6072.64|6072.64|6072.87|6072.87|6072.64|6072.64|0
1640791100000|2021-12-29 15:18:20|6074.06|6074.06|6075.95|6075.95|6075.95|6075.95|6074.06|6074.06|0
1640791110000|2021-12-29 15:18:30|6076.66|6076.66|6076.66|6076.66|6076.66|6076.66|6076.66|6076.66|0
1640791120000|2021-12-29 15:18:40|6075.95|6075.95|6075.95|6075.95|6075.95|6075.95|6075.95|6075.95|0
1640791140000|2021-12-29 15:19:00|6075.7|6075.7|6075.7|6075.7|6075.7|6075.7|6075.7|6075.7|0
1640791150000|2021-12-29 15:19:10|6075.37|6075.37|6073.94|6073.94|6075.37|6075.37|6073.94|6073.94|0
1640791160000|2021-12-29 15:19:20|6073.7|6073.7|6074.41|6074.41|6074.41|6074.41|6073.7|6073.7|0
1640791190000|2021-12-29 15:19:50|6074.52|6074.52|6074.52|6074.52|6074.52|6074.52|6074.52|6074.52|0
1640791200000|2021-12-29 15:20:00|6074.19|6074.19|6074.19|6074.19|6074.19|6074.19|6074.19|6074.19|0
1640791210000|2021-12-29 15:20:10|6074.07|6074.07|6073.25|6073.25|6074.07|6074.07|6073.25|6073.25|0
1640791220000|2021-12-29 15:20:20|6073.36|6073.36|6073.36|6073.36|6073.36|6073.36|6073.25|6073.25|0
1640791240000|2021-12-29 15:20:40|6073.03|6073.03|6073.03|6073.03|6073.03|6073.03|6073.03|6073.03|0
1640791250000|2021-12-29 15:20:50|6072.31|6072.31|6072.31|6072.31|6072.31|6072.31|6072.31|6072.31|0
1640791280000|2021-12-29 15:21:20|6070.89|6070.89|6070.18|6070.18|6070.89|6070.89|6070.18|6070.18|0
1640791290000|2021-12-29 15:21:30|6070.89|6070.89|6070.89|6070.89|6070.89|6070.89|6070.89|6070.89|0
1640791300000|2021-12-29 15:21:40|6071.23|6071.23|6071.23|6071.23|6071.23|6071.23|6071.23|6071.23|0
1640791310000|2021-12-29 15:21:50|6071.56|6071.56|6071.56|6071.56|6071.56|6071.56|6071.56|6071.56|0
1640791320000|2021-12-29 15:22:00|6072.99|6072.99|6073.7|6073.7|6073.7|6073.7|6072.99|6072.99|0
1640791350000|2021-12-29 15:22:30|6072.99|6072.99|6072.27|6072.27|6072.99|6072.99|6072.27|6072.27|0
1640791370000|2021-12-29 15:22:50|6072.99|6072.99|6072.99|6072.99|6072.99|6072.99|6072.99|6072.99|0
1640791400000|2021-12-29 15:23:20|6072.75|6072.75|6072.04|6072.04|6072.75|6072.75|6072.04|6072.04|0
1640791430000|2021-12-29 15:23:50|6071.33|6071.33|6071.33|6071.33|6071.33|6071.33|6071.33|6071.33|0
1640791440000|2021-12-29 15:24:00|6071.08|6071.08|6071.08|6071.08|6071.08|6071.08|6071.08|6071.08|0
1640791450000|2021-12-29 15:24:10|6068.95|6068.95|6069.66|6069.66|6070.37|6070.37|6068.95|6068.95|0
1640791460000|2021-12-29 15:24:20|6069.33|6069.33|6069.77|6069.77|6070.04|6070.04|6069.33|6069.33|0
1640791490000|2021-12-29 15:24:50|6069.52|6069.52|6069.52|6069.52|6069.52|6069.52|6069.52|6069.52|0
1640791500000|2021-12-29 15:25:00|6069.28|6069.28|6069.61|6069.61|6069.61|6069.61|6069.28|6069.28|0
1640791520000|2021-12-29 15:25:20|6068.9|6068.9|6068.9|6068.9|6068.9|6068.9|6068.9|6068.9|0
1640791550000|2021-12-29 15:25:50|6068.19|6068.19|6068.19|6068.19|6068.19|6068.19|6068.19|6068.19|0
1640791590000|2021-12-29 15:26:30|6068.44|6068.44|6068.44|6068.44|6068.44|6068.44|6068.44|6068.44|0
1640791600000|2021-12-29 15:26:40|6068.7|6068.7|6068.82|6068.82|6068.82|6068.82|6068.7|6068.7|0
1640791630000|2021-12-29 15:27:10|6069.16|6069.16|6069.16|6069.16|6069.16|6069.16|6069.16|6069.16|0
1640791640000|2021-12-29 15:27:20|6069.27|6069.27|6069.27|6069.27|6069.27|6069.27|6069.27|6069.27|0
1640791670000|2021-12-29 15:27:50|6069.16|6069.16|6068.44|6068.44|6069.16|6069.16|6068.44|6068.44|0
1640791680000|2021-12-29 15:28:00|6068.2|6068.2|6068.2|6068.2|6068.2|6068.2|6068.2|6068.2|0
1640791690000|2021-12-29 15:28:10|6068.08|6068.08|6067.5|6067.5|6068.08|6068.08|6067.5|6067.5|0
1640791710000|2021-12-29 15:28:30|6067.84|6067.84|6069.26|6069.26|6069.26|6069.26|6067.84|6067.84|0
1640791730000|2021-12-29 15:28:50|6068.92|6068.92|6069.26|6069.26|6069.26|6069.26|6068.92|6068.92|0
1640791740000|2021-12-29 15:29:00|6069.5|6069.5|6069.5|6069.5|6069.5|6069.5|6069.5|6069.5|0
1640791750000|2021-12-29 15:29:10|6068.79|6068.79|6068.79|6068.79|6068.79|6068.79|6068.79|6068.79|0
1640791770000|2021-12-29 15:29:30|6068.46|6068.46|6068.46|6068.46|6068.46|6068.46|6068.46|6068.46|0
1640791790000|2021-12-29 15:29:50|6067.04|6067.04|6067.04|6067.04|6067.04|6067.04|6067.04|6067.04|0
1640791800000|2021-12-29 15:30:00|6067.37|6067.37|6067.04|6067.04|6067.37|6067.37|6067.04|6067.04|0
1640791810000|2021-12-29 15:30:10|6066.79|6066.79|6066.79|6066.79|6066.79|6066.79|6066.79|6066.79|0
1640791830000|2021-12-29 15:30:30|6066.9|6066.9|6066.9|6066.9|6066.9|6066.9|6066.9|6066.9|0
1640791850000|2021-12-29 15:30:50|6067.02|6067.02|6067.96|6067.96|6067.96|6067.96|6067.02|6067.02|0
1640791870000|2021-12-29 15:31:10|6068.3|6068.3|6068.3|6068.3|6068.3|6068.3|6068.3|6068.3|0
1640791890000|2021-12-29 15:31:30|6068.54|6068.54|6068.54|6068.54|6068.54|6068.54|6068.54|6068.54|0
1640791900000|2021-12-29 15:31:40|6068.43|6068.43|6068.43|6068.43|6068.43|6068.43|6068.43|6068.43|0
1640791910000|2021-12-29 15:31:50|6068.31|6068.31|6068.31|6068.31|6068.31|6068.31|6068.31|6068.31|0
1640791940000|2021-12-29 15:32:20|6067.6|6067.6|6067.6|6067.6|6067.6|6067.6|6067.6|6067.6|0
1640791950000|2021-12-29 15:32:30|6066.89|6066.89|6066.89|6066.89|6066.89|6066.89|6066.89|6066.89|0
1640791960000|2021-12-29 15:32:40|6066.18|6066.18|6065.93|6065.93|6066.18|6066.18|6065.93|6065.93|0
1640791980000|2021-12-29 15:33:00|6065.48|6065.48|6065.37|6065.37|6065.48|6065.48|6065.37|6065.37|0
1640791990000|2021-12-29 15:33:10|6066.08|6066.08|6066.79|6066.79|6066.79|6066.79|6066.08|6066.08|0
1640792010000|2021-12-29 15:33:30|6066.9|6066.9|6067.24|6067.24|6067.24|6067.24|6066.9|6066.9|0
1640792090000|2021-12-29 15:34:50|6067.73|6067.73|6067.73|6067.73|6067.73|6067.73|6067.73|6067.73|0
1640792120000|2021-12-29 15:35:20|6067.85|6067.85|6067.85|6067.85|6068.56|6068.56|6067.85|6067.85|0
1640792130000|2021-12-29 15:35:30|6068.18|6068.18|6068.18|6068.18|6068.18|6068.18|6068.18|6068.18|0
1640792200000|2021-12-29 15:36:40|6067.85|6067.85|6067.85|6067.85|6067.85|6067.85|6067.85|6067.85|0
1640792240000|2021-12-29 15:37:20|6068.56|6068.56|6068.56|6068.56|6068.56|6068.56|6068.56|6068.56|0
1640792250000|2021-12-29 15:37:30|6068.9|6068.9|6068.9|6068.9|6068.9|6068.9|6068.9|6068.9|0
1640792290000|2021-12-29 15:38:10|6068.56|6068.56|6068.56|6068.56|6068.56|6068.56|6068.56|6068.56|0
1640792330000|2021-12-29 15:38:50|6068.9|6068.9|6068.9|6068.9|6068.9|6068.9|6068.9|6068.9|0
1640792340000|2021-12-29 15:39:00|6068.56|6068.56|6068.9|6068.9|6068.9|6068.9|6068.56|6068.56|0
1640792400000|2021-12-29 15:40:00|6068.56|6068.56|6068.56|6068.56|6068.56|6068.56|6068.56|6068.56|0
1640792430000|2021-12-29 15:40:30|6069.27|6069.27|6068.68|6068.68|6069.27|6069.27|6068.56|6068.56|0
1640792500000|2021-12-29 15:41:40|6068.79|6068.79|6069.5|6069.5|6069.5|6069.5|6068.79|6068.79|0
1640792520000|2021-12-29 15:42:00|6070.21|6070.21|6070.21|6070.21|6070.21|6070.21|6070.21|6070.21|0
1640792550000|2021-12-29 15:42:30|6070.93|6070.93|6070.21|6070.21|6070.93|6070.93|6070.21|6070.21|0
1640792560000|2021-12-29 15:42:40|6069.5|6069.5|6069.5|6069.5|6069.5|6069.5|6069.5|6069.5|0
1640792570000|2021-12-29 15:42:50|6070.21|6070.21|6070.93|6070.93|6070.93|6070.93|6070.21|6070.21|0
1640792600000|2021-12-29 15:43:20|6069.5|6069.5|6068.79|6068.79|6069.5|6069.5|6068.79|6068.79|0
1640792630000|2021-12-29 15:43:50|6068.54|6068.54|6068.54|6068.54|6068.54|6068.54|6068.54|6068.54|0
1640792640000|2021-12-29 15:44:00|6068.21|6068.21|6068.32|6068.32|6068.32|6068.32|6067.87|6067.87|0
1640792660000|2021-12-29 15:44:20|6067.99|6067.99|6068.24|6068.24|6068.24|6068.24|6067.99|6067.99|0
1640792670000|2021-12-29 15:44:30|6069.66|6069.66|6069.99|6069.99|6070.71|6070.71|6069.66|6069.66|0
1640792680000|2021-12-29 15:44:40|6070.71|6070.71|6070.25|6070.25|6070.71|6070.71|6070.25|6070.25|0
1640792700000|2021-12-29 15:45:00|6070.37|6070.37|6070.37|6070.37|6070.37|6070.37|6070.37|6070.37|0
1640792720000|2021-12-29 15:45:20|6070.71|6070.71|6070.71|6070.71|6070.71|6070.71|6070.71|6070.71|0
1640792780000|2021-12-29 15:46:20|6070.59|6070.59|6070.59|6070.59|6070.59|6070.59|6070.59|6070.59|0
1640792790000|2021-12-29 15:46:30|6070.47|6070.47|6070.24|6070.24|6070.47|6070.47|6070.24|6070.24|0
1640792800000|2021-12-29 15:46:40|6070.47|6070.47|6070.59|6070.59|6070.59|6070.59|6070.47|6070.47|0
1640792810000|2021-12-29 15:46:50|6069.88|6069.88|6069.88|6069.88|6069.88|6069.88|6069.17|6069.17|0
1640792820000|2021-12-29 15:47:00|6070.15|6070.15|6070.73|6070.73|6070.73|6070.73|6070.15|6070.15|0
1640792840000|2021-12-29 15:47:20|6070.02|6070.02|6070.02|6070.02|6070.02|6070.02|6070.02|6070.02|0
1640792890000|2021-12-29 15:48:10|6069.68|6069.68|6069.68|6069.68|6069.68|6069.68|6069.01|6069.01|0
1640792900000|2021-12-29 15:48:20|6069.35|6069.35|6069.35|6069.35|6069.35|6069.35|6069.35|6069.35|0
1640792920000|2021-12-29 15:48:40|6069.68|6069.68|6069.68|6069.68|6069.68|6069.68|6069.68|6069.68|0
1640792940000|2021-12-29 15:49:00|6069.35|6069.35|6069.35|6069.35|6069.35|6069.35|6069.01|6069.01|0
1640792950000|2021-12-29 15:49:10|6068.64|6068.64|6069.35|6069.35|6069.35|6069.35|6068.64|6068.64|0
1640792960000|2021-12-29 15:49:20|6069.01|6069.01|6069.01|6069.01|6069.01|6069.01|6069.01|6069.01|0
1640792970000|2021-12-29 15:49:30|6069.35|6069.35|6069.35|6069.35|6069.35|6069.35|6069.35|6069.35|0
1640792990000|2021-12-29 15:49:50|6070.06|6070.06|6070.77|6070.77|6070.77|6070.77|6070.06|6070.06|0
1640793000000|2021-12-29 15:50:00|6071.48|6071.48|6071.48|6071.48|6071.48|6071.48|6071.48|6071.48|0
1640793070000|2021-12-29 15:51:10|6070.77|6070.77|6071.48|6071.48|6072.19|6072.19|6070.77|6070.77|0
1640793100000|2021-12-29 15:51:40|6071.6|6071.6|6071.6|6071.6|6071.6|6071.6|6071.6|6071.6|0
1640793110000|2021-12-29 15:51:50|6071.87|6071.87|6071.87|6071.87|6071.87|6071.87|6071.87|6071.87|0
1640793140000|2021-12-29 15:52:20|6071.98|6071.98|6071.98|6071.98|6071.98|6071.98|6071.98|6071.98|0
1640793170000|2021-12-29 15:52:50|6072.69|6072.69|6072.69|6072.69|6072.69|6072.69|6072.69|6072.69|0
1640793180000|2021-12-29 15:53:00|6073.4|6073.4|6073.4|6073.4|6073.4|6073.4|6073.4|6073.4|0
1640793190000|2021-12-29 15:53:10|6074.12|6074.12|6073.78|6073.78|6074.12|6074.12|6073.78|6073.78|0
1640793200000|2021-12-29 15:53:20|6074.12|6074.12|6074.12|6074.12|6074.12|6074.12|6074.12|6074.12|0
1640793230000|2021-12-29 15:53:50|6074.45|6074.45|6074.45|6074.45|6074.45|6074.45|6074.45|6074.45|0
1640793250000|2021-12-29 15:54:10|6074.7|6074.7|6074.94|6074.94|6074.94|6074.94|6074.7|6074.7|0
1640793260000|2021-12-29 15:54:20|6075.19|6075.19|6075.19|6075.19|6075.19|6075.19|6075.19|6075.19|0
1640793270000|2021-12-29 15:54:30|6075.9|6075.9|6075.9|6075.9|6076.61|6076.61|6075.9|6075.9|0
1640793280000|2021-12-29 15:54:40|6076.17|6076.17|6076.17|6076.17|6076.51|6076.51|6076.17|6076.17|0
1640793290000|2021-12-29 15:54:50|6076.52|6076.52|6079.27|6079.27|6079.61|6079.61|6076.29|6076.29|0
1640793300000|2021-12-29 15:55:00|6079.52|6079.52|6079.52|6079.52|6079.86|6079.86|6079.52|6079.52|0
1640793320000|2021-12-29 15:55:20|6080.19|6080.19|6079.4|6079.4|6081.08|6081.08|6079.15|6079.15|0
1640793330000|2021-12-29 15:55:30|6080.11|6080.11|6080.11|6080.11|6080.11|6080.11|6079.4|6079.4|0
1640793340000|2021-12-29 15:55:40|6080.23|6080.23|6080.34|6080.34|6080.34|6080.34|6080.23|6080.23|0
1640793350000|2021-12-29 15:55:50|6081.05|6081.05|6081.05|6081.05|6081.05|6081.05|6081.05|6081.05|0
1640793360000|2021-12-29 15:56:00|6081.17|6081.17|6081.51|6081.51|6081.51|6081.51|6081.17|6081.17|0
1640793370000|2021-12-29 15:56:10|6080.08|6080.08|6079.75|6079.75|6080.08|6080.08|6079.75|6079.75|0
1640793380000|2021-12-29 15:56:20|6080.08|6080.08|6079.97|6079.97|6080.08|6080.08|6079.85|6079.85|0
1640793390000|2021-12-29 15:56:30|6079.63|6079.63|6079.63|6079.63|6079.63|6079.63|6079.63|6079.63|0
1640793410000|2021-12-29 15:56:50|6079.97|6079.97|6079.97|6079.97|6079.97|6079.97|6079.97|6079.97|0
1640793450000|2021-12-29 15:57:30|6080.08|6080.08|6080.08|6080.08|6080.08|6080.08|6080.08|6080.08|0
1640793490000|2021-12-29 15:58:10|6079.97|6079.97|6079.97|6079.97|6079.97|6079.97|6079.97|6079.97|0
1640793500000|2021-12-29 15:58:20|6080.68|6080.68|6080.68|6080.68|6080.68|6080.68|6080.68|6080.68|0
1640793510000|2021-12-29 15:58:30|6080.34|6080.34|6080.01|6080.01|6080.34|6080.34|6080.01|6080.01|0
1640793520000|2021-12-29 15:58:40|6080.75|6080.75|6081.08|6081.08|6081.08|6081.08|6080.75|6080.75|0
1640793540000|2021-12-29 15:59:00|6081.42|6081.42|6081.42|6081.42|6081.42|6081.42|6081.42|6081.42|0
1640793560000|2021-12-29 15:59:20|6080.71|6080.71|6080|6080|6080.71|6080.71|6080|6080|0
1640793580000|2021-12-29 15:59:40|6080.71|6080.71|6079.75|6079.75|6080.71|6080.71|6079.75|6079.75|0
1640793610000|2021-12-29 16:00:10|6080.46|6080.46|6081.17|6081.17|6081.17|6081.17|6080.46|6080.46|0
1640793640000|2021-12-29 16:00:40|6081.29|6081.29|6081.4|6081.4|6081.4|6081.4|6081.29|6081.29|0
1640793660000|2021-12-29 16:01:00|6081.52|6081.52|6081.75|6081.75|6081.75|6081.75|6081.52|6081.52|0
1640793670000|2021-12-29 16:01:10|6081.87|6081.87|6081.98|6081.98|6081.98|6081.98|6081.87|6081.87|0
1640793690000|2021-12-29 16:01:30|6082.1|6082.1|6082.21|6082.21|6082.21|6082.21|6082.1|6082.1|0
1640793700000|2021-12-29 16:01:40|6082.1|6082.1|6082.1|6082.1|6082.1|6082.1|6082.1|6082.1|0
1640793710000|2021-12-29 16:01:50|6082.21|6082.21|6082.33|6082.33|6082.33|6082.33|6082.21|6082.21|0
1640793720000|2021-12-29 16:02:00|6082.66|6082.66|6082.33|6082.33|6082.66|6082.66|6082.33|6082.33|0
1640793730000|2021-12-29 16:02:10|6083.04|6083.04|6082.47|6082.47|6083.04|6083.04|6082.47|6082.47|0
1640793740000|2021-12-29 16:02:20|6083.48|6083.48|6083.48|6083.48|6083.48|6083.48|6082.77|6082.77|0
1640793770000|2021-12-29 16:02:50|6083.6|6083.6|6083.71|6083.71|6083.71|6083.71|6083.6|6083.6|0
1640793780000|2021-12-29 16:03:00|6084.05|6084.05|6084.05|6084.05|6084.05|6084.05|6084.05|6084.05|0
1640793800000|2021-12-29 16:03:20|6083.71|6083.71|6083.71|6083.71|6083.71|6083.71|6083.71|6083.71|0
1640793810000|2021-12-29 16:03:30|6084.05|6084.05|6084.05|6084.05|6084.05|6084.05|6084.05|6084.05|0
1640793820000|2021-12-29 16:03:40|6084.16|6084.16|6083.93|6083.93|6084.16|6084.16|6083.93|6083.93|0
1640793840000|2021-12-29 16:04:00|6083.6|6083.6|6083.6|6083.6|6083.6|6083.6|6083.6|6083.6|0
1640793850000|2021-12-29 16:04:10|6083.71|6083.71|6083.71|6083.71|6083.71|6083.71|6083.71|6083.71|0
1640793860000|2021-12-29 16:04:20|6084.05|6084.05|6084.05|6084.05|6084.05|6084.05|6084.05|6084.05|0
1640793890000|2021-12-29 16:04:50|6084.16|6084.16|6084.16|6084.16|6084.16|6084.16|6084.16|6084.16|0
1640793900000|2021-12-29 16:05:00|6084.41|6084.41|6083.36|6083.36|6084.41|6084.41|6083.36|6083.36|0
1640793920000|2021-12-29 16:05:20|6083.48|6083.48|6083.36|6083.36|6083.48|6083.48|6083.36|6083.36|0
1640793930000|2021-12-29 16:05:30|6083.25|6083.25|6083.25|6083.25|6083.25|6083.25|6083.25|6083.25|0
1640793940000|2021-12-29 16:05:40|6082.56|6082.56|6082.56|6082.56|6082.56|6082.56|6082.56|6082.56|0
1640793960000|2021-12-29 16:06:00|6081.61|6081.61|6080.4|6080.4|6081.61|6081.61|6080.4|6080.4|0
1640793980000|2021-12-29 16:06:20|6079.69|6079.69|6079.01|6079.01|6079.69|6079.69|6078.27|6078.27|0
1640793990000|2021-12-29 16:06:30|6078.3|6078.3|6078.63|6078.63|6078.63|6078.63|6078.3|6078.3|0
1640794000000|2021-12-29 16:06:40|6078.75|6078.75|6078.53|6078.53|6078.86|6078.86|6078.53|6078.53|0
1640794020000|2021-12-29 16:07:00|6078.86|6078.86|6078.86|6078.86|6078.86|6078.86|6078.86|6078.86|0
1640794040000|2021-12-29 16:07:20|6078.15|6078.15|6077.06|6077.06|6078.49|6078.49|6077.06|6077.06|0
1640794050000|2021-12-29 16:07:30|6077.33|6077.33|6077.33|6077.33|6077.33|6077.33|6077.33|6077.33|0
1640794060000|2021-12-29 16:07:40|6077|6077|6077.35|6077.35|6077.35|6077.35|6077|6077|0
1640794070000|2021-12-29 16:07:50|6077.68|6077.68|6077.68|6077.68|6077.68|6077.68|6077.68|6077.68|0
1640794080000|2021-12-29 16:08:00|6077.08|6077.08|6077.08|6077.08|6077.08|6077.08|6077.08|6077.08|0
1640794090000|2021-12-29 16:08:10|6076.96|6076.96|6077.08|6077.08|6077.08|6077.08|6076.96|6076.96|0
1640794100000|2021-12-29 16:08:20|6076.36|6076.36|6076.36|6076.36|6076.36|6076.36|6076.36|6076.36|0
1640794110000|2021-12-29 16:08:30|6077.08|6077.08|6077.08|6077.08|6077.08|6077.08|6077.08|6077.08|0
1640794120000|2021-12-29 16:08:40|6077.19|6077.19|6077.19|6077.19|6077.19|6077.19|6077.19|6077.19|0
1640794130000|2021-12-29 16:08:50|6077.53|6077.53|6077.53|6077.53|6077.53|6077.53|6077.53|6077.53|0
1640794140000|2021-12-29 16:09:00|6077.19|6077.19|6077.19|6077.19|6077.19|6077.19|6077.19|6077.19|0
1640794170000|2021-12-29 16:09:30|6077.31|6077.31|6077.31|6077.31|6077.31|6077.31|6077.31|6077.31|0
1640794180000|2021-12-29 16:09:40|6076.97|6076.97|6076.74|6076.74|6076.97|6076.97|6076.74|6076.74|0
1640794190000|2021-12-29 16:09:50|6077.08|6077.08|6076.36|6076.36|6077.08|6077.08|6076.36|6076.36|0
1640794200000|2021-12-29 16:10:00|6076.03|6076.03|6076.36|6076.36|6076.36|6076.36|6076.03|6076.03|0
1640794220000|2021-12-29 16:10:20|6076.03|6076.03|6076.03|6076.03|6076.03|6076.03|6076.03|6076.03|0
1640794230000|2021-12-29 16:10:30|6076.36|6076.36|6076.02|6076.02|6076.36|6076.36|6076.02|6076.02|0
1640794240000|2021-12-29 16:10:40|6075.68|6075.68|6075.8|6075.8|6075.8|6075.8|6075.68|6075.68|0
1640794260000|2021-12-29 16:11:00|6076.13|6076.13|6076.02|6076.02|6076.13|6076.13|6076.02|6076.02|0
1640794290000|2021-12-29 16:11:30|6075.68|6075.68|6075.68|6075.68|6075.68|6075.68|6075.68|6075.68|0
1640794310000|2021-12-29 16:11:50|6076.02|6076.02|6076.02|6076.02|6076.02|6076.02|6076.02|6076.02|0
1640794320000|2021-12-29 16:12:00|6075.68|6075.68|6075.68|6075.68|6075.68|6075.68|6075.68|6075.68|0
1640794340000|2021-12-29 16:12:20|6075.44|6075.44|6074.01|6074.01|6075.44|6075.44|6074.01|6074.01|0
1640794350000|2021-12-29 16:12:30|6074.35|6074.35|6075.77|6075.77|6075.77|6075.77|6074.35|6074.35|0
1640794360000|2021-12-29 16:12:40|6075.06|6075.06|6075.06|6075.06|6075.06|6075.06|6075.06|6075.06|0
1640794380000|2021-12-29 16:13:00|6074.72|6074.72|6074.72|6074.72|6074.72|6074.72|6074.72|6074.72|0
1640794400000|2021-12-29 16:13:20|6074.61|6074.61|6074.61|6074.61|6074.61|6074.61|6074.61|6074.61|0
1640794410000|2021-12-29 16:13:30|6074.94|6074.94|6074.94|6074.94|6074.94|6074.94|6074.94|6074.94|0
1640794420000|2021-12-29 16:13:40|6074.61|6074.61|6073.9|6073.9|6074.61|6074.61|6073.9|6073.9|0
1640794440000|2021-12-29 16:14:00|6074.23|6074.23|6074.35|6074.35|6074.35|6074.35|6074.23|6074.23|0
1640794460000|2021-12-29 16:14:20|6074.01|6074.01|6074.01|6074.01|6074.01|6074.01|6074.01|6074.01|0
1640794470000|2021-12-29 16:14:30|6074.35|6074.35|6074.35|6074.35|6074.35|6074.35|6074.35|6074.35|0
1640794480000|2021-12-29 16:14:40|6074.23|6074.23|6074.04|6074.04|6074.39|6074.39|6073.7|6073.7|0
1640794500000|2021-12-29 16:15:00|6073.7|6073.7|6073.7|6073.7|6073.7|6073.7|6072.99|6072.99|0
1640794520000|2021-12-29 16:15:20|6073.37|6073.37|6073.37|6073.37|6073.37|6073.37|6073.37|6073.37|0
1640794530000|2021-12-29 16:15:30|6072.66|6072.66|6072.66|6072.66|6072.66|6072.66|6072.66|6072.66|0
1640794540000|2021-12-29 16:15:40|6072.99|6072.99|6072.41|6072.41|6072.99|6072.99|6072.41|6072.41|0
1640794570000|2021-12-29 16:16:10|6071.7|6071.7|6072.41|6072.41|6072.41|6072.41|6071.7|6071.7|0
1640794600000|2021-12-29 16:16:40|6072.07|6072.07|6072.32|6072.32|6072.32|6072.32|6072.07|6072.07|0
1640794610000|2021-12-29 16:16:50|6072.66|6072.66|6072.66|6072.66|6072.66|6072.66|6072.66|6072.66|0
1640794620000|2021-12-29 16:17:00|6072.32|6072.32|6072.44|6072.44|6072.44|6072.44|6072.32|6072.32|0
1640794660000|2021-12-29 16:17:40|6072.32|6072.32|6072.21|6072.21|6072.32|6072.32|6072.21|6072.21|0
1640794670000|2021-12-29 16:17:50|6072.09|6072.09|6071.97|6071.97|6072.09|6072.09|6071.97|6071.97|0
1640794680000|2021-12-29 16:18:00|6071.7|6071.7|6072.42|6072.42|6072.42|6072.42|6071.7|6071.7|0
1640794700000|2021-12-29 16:18:20|6073.13|6073.13|6073.13|6073.13|6073.13|6073.13|6073.13|6073.13|0
1640794710000|2021-12-29 16:18:30|6073.24|6073.24|6073.36|6073.36|6073.36|6073.36|6073.24|6073.24|0
1640794740000|2021-12-29 16:19:00|6073.13|6073.13|6073.24|6073.24|6073.24|6073.24|6073.13|6073.13|0
1640794760000|2021-12-29 16:19:20|6073.58|6073.58|6073.46|6073.46|6073.58|6073.58|6073.46|6073.46|0
1640794770000|2021-12-29 16:19:30|6073.58|6073.58|6073.58|6073.58|6073.58|6073.58|6073.58|6073.58|0
1640794790000|2021-12-29 16:19:50|6073.24|6073.24|6073.24|6073.24|6073.24|6073.24|6073.24|6073.24|0
1640794800000|2021-12-29 16:20:00|6073.58|6073.58|6075.25|6075.25|6075.25|6075.25|6073.58|6073.58|0
1640794810000|2021-12-29 16:20:10|6075.48|6075.48|6075.97|6075.97|6075.97|6075.97|6075.48|6075.48|0
1640794820000|2021-12-29 16:20:20|6076.49|6076.49|6077.2|6077.2|6077.2|6077.2|6076.49|6076.49|0
1640794830000|2021-12-29 16:20:30|6077.91|6077.91|6078.18|6078.18|6078.18|6078.18|6077.91|6077.91|0
1640794840000|2021-12-29 16:20:40|6079.23|6079.23|6080.43|6080.43|6080.43|6080.43|6079.23|6079.23|0
1640794860000|2021-12-29 16:21:00|6079.72|6079.72|6079.83|6079.83|6079.83|6079.83|6079.72|6079.72|0
1640794880000|2021-12-29 16:21:20|6080.55|6080.55|6080.55|6080.55|6080.55|6080.55|6080.55|6080.55|0
1640794900000|2021-12-29 16:21:40|6081.26|6081.26|6081.26|6081.26|6081.26|6081.26|6081.26|6081.26|0
1640794910000|2021-12-29 16:21:50|6081.5|6081.5|6081.5|6081.5|6081.5|6081.5|6081.5|6081.5|0
1640794920000|2021-12-29 16:22:00|6080.79|6080.79|6080.08|6080.08|6080.79|6080.79|6080.08|6080.08|0
1640794940000|2021-12-29 16:22:20|6081.09|6081.09|6081.09|6081.09|6081.09|6081.09|6081.09|6081.09|0
1640794970000|2021-12-29 16:22:50|6081.33|6081.33|6081.09|6081.09|6081.33|6081.33|6081.09|6081.09|0
1640795000000|2021-12-29 16:23:20|6081.8|6081.8|6082.26|6082.26|6082.26|6082.26|6081.55|6081.55|0
1640795010000|2021-12-29 16:23:30|6080.84|6080.84|6080.84|6080.84|6080.84|6080.84|6080.84|6080.84|0
1640795030000|2021-12-29 16:23:50|6080.96|6080.96|6081.67|6081.67|6081.67|6081.67|6080.96|6080.96|0
1640795040000|2021-12-29 16:24:00|6080.96|6080.96|6080.62|6080.62|6080.96|6080.96|6080.62|6080.62|0
1640795060000|2021-12-29 16:24:20|6079.91|6079.91|6079.91|6079.91|6079.91|6079.91|6079.91|6079.91|0
1640795080000|2021-12-29 16:24:40|6079.68|6079.68|6079.68|6079.68|6079.68|6079.68|6079.68|6079.68|0
1640795090000|2021-12-29 16:24:50|6079.43|6079.43|6079.43|6079.43|6079.43|6079.43|6079.43|6079.43|0
1640795100000|2021-12-29 16:25:00|6078.72|6078.72|6079.08|6079.08|6079.08|6079.08|6078.72|6078.72|0
1640795110000|2021-12-29 16:25:10|6078.85|6078.85|6078.14|6078.14|6078.97|6078.97|6078.14|6078.14|0
1640795130000|2021-12-29 16:25:30|6078.02|6078.02|6077.91|6077.91|6078.02|6078.02|6077.91|6077.91|0
1640795140000|2021-12-29 16:25:40|6078.14|6078.14|6078.14|6078.14|6078.14|6078.14|6078.14|6078.14|0
1640795150000|2021-12-29 16:25:50|6078.37|6078.37|6078.37|6078.37|6078.37|6078.37|6078.37|6078.37|0
1640795160000|2021-12-29 16:26:00|6079.42|6079.42|6079.42|6079.42|6079.42|6079.42|6079.42|6079.42|0
1640795210000|2021-12-29 16:26:50|6080.13|6080.13|6080.84|6080.84|6080.84|6080.84|6080.13|6080.13|0
1640795220000|2021-12-29 16:27:00|6080.13|6080.13|6080.13|6080.13|6080.13|6080.13|6080.13|6080.13|0
1640795240000|2021-12-29 16:27:20|6080.25|6080.25|6080.25|6080.25|6080.25|6080.25|6080.25|6080.25|0
1640795260000|2021-12-29 16:27:40|6080.13|6080.13|6080.13|6080.13|6080.13|6080.13|6080.13|6080.13|0
1640795280000|2021-12-29 16:28:00|6080.01|6080.01|6080.01|6080.01|6080.01|6080.01|6080.01|6080.01|0
1640795290000|2021-12-29 16:28:10|6080.13|6080.13|6080.13|6080.13|6080.13|6080.13|6080.13|6080.13|0
1640795300000|2021-12-29 16:28:20|6079.86|6079.86|6078.44|6078.44|6079.86|6079.86|6078.44|6078.44|0
1640795320000|2021-12-29 16:28:40|6078.68|6078.68|6078.68|6078.68|6078.68|6078.68|6078.68|6078.68|0
1640795340000|2021-12-29 16:29:00|6078.8|6078.8|6078.8|6078.8|6078.8|6078.8|6078.8|6078.8|0
1640795350000|2021-12-29 16:29:10|6078.09|6078.09|6078.8|6078.8|6079.51|6079.51|6078.09|6078.09|0
1640795360000|2021-12-29 16:29:20|6079.51|6079.51|6080.22|6080.22|6080.22|6080.22|6079.51|6079.51|0
1640795370000|2021-12-29 16:29:30|6080.45|6080.45|6078.33|6078.33|6080.45|6080.45|6077.62|6077.62|0
1640795380000|2021-12-29 16:29:40|6077.62|6077.62|6076.9|6076.9|6078.45|6078.45|6076.9|6076.9|0
1640795390000|2021-12-29 16:29:50|6076.19|6076.19|6076.73|6076.73|6076.73|6076.73|6075.23|6075.23|0
1640852100000|2021-12-30 08:15:00|6089.89|6089.89|6084.2|6084.2|6089.89|6089.89|6084.2|6084.2|0
1640852110000|2021-12-30 08:15:10|6083.62|6083.62|6083.62|6083.62|6083.62|6083.62|6083.62|6083.62|0
1640852140000|2021-12-30 08:15:40|6083.87|6083.87|6083.87|6083.87|6083.87|6083.87|6083.87|6083.87|0
1640852160000|2021-12-30 08:16:00|6084.58|6084.58|6083.15|6083.15|6085.29|6085.29|6083.15|6083.15|0
1640852190000|2021-12-30 08:16:30|6083.27|6083.27|6083.15|6083.15|6083.27|6083.27|6083.15|6083.15|0
1640852200000|2021-12-30 08:16:40|6084.58|6084.58|6084.58|6084.58|6084.58|6084.58|6083.87|6083.87|0
1640852210000|2021-12-30 08:16:50|6085.29|6085.29|6085.29|6085.29|6085.29|6085.29|6085.29|6085.29|0
1640852280000|2021-12-30 08:18:00|6084.58|6084.58|6085.29|6085.29|6085.29|6085.29|6084.58|6084.58|0
1640852300000|2021-12-30 08:18:20|6083.15|6083.15|6081.9|6081.9|6083.15|6083.15|6081.9|6081.9|0
1640852340000|2021-12-30 08:19:00|6083.32|6083.32|6084.75|6084.75|6084.75|6084.75|6083.32|6083.32|0
1640852360000|2021-12-30 08:19:20|6083.32|6083.32|6083.09|6083.09|6083.32|6083.32|6083.09|6083.09|0
1640852380000|2021-12-30 08:19:40|6082.85|6082.85|6082.13|6082.13|6082.85|6082.85|6082.13|6082.13|0
1640852430000|2021-12-30 08:20:30|6081.79|6081.79|6081.79|6081.79|6081.79|6081.79|6081.79|6081.79|0
1640852460000|2021-12-30 08:21:00|6083.92|6083.92|6083.92|6083.92|6083.92|6083.92|6083.92|6083.92|0
1640852470000|2021-12-30 08:21:10|6084.63|6084.63|6084.63|6084.63|6084.63|6084.63|6084.63|6084.63|0
1640852500000|2021-12-30 08:21:40|6085.34|6085.34|6085.34|6085.34|6085.34|6085.34|6085.34|6085.34|0
1640852510000|2021-12-30 08:21:50|6085.08|6085.08|6085.08|6085.08|6085.08|6085.08|6085.08|6085.08|0
1640852520000|2021-12-30 08:22:00|6083.65|6083.65|6083.65|6083.65|6083.65|6083.65|6083.65|6083.65|0
1640852530000|2021-12-30 08:22:10|6083.16|6083.16|6082.82|6082.82|6083.16|6083.16|6082.82|6082.82|0
1640852540000|2021-12-30 08:22:20|6082.58|6082.58|6081.87|6081.87|6082.58|6082.58|6081.87|6081.87|0
1640852570000|2021-12-30 08:22:50|6081.6|6081.6|6082.31|6082.31|6082.31|6082.31|6081.6|6081.6|0
1640852580000|2021-12-30 08:23:00|6082.64|6082.64|6082.64|6082.64|6082.64|6082.64|6082.64|6082.64|0
1640852600000|2021-12-30 08:23:20|6082.89|6082.89|6082.67|6082.67|6083.14|6083.14|6082.43|6082.43|0
1640852610000|2021-12-30 08:23:30|6082.92|6082.92|6083.19|6083.19|6083.19|6083.19|6082.92|6082.92|0
1640852680000|2021-12-30 08:24:40|6082.48|6082.48|6081.77|6081.77|6082.48|6082.48|6081.77|6081.77|0
1640852700000|2021-12-30 08:25:00|6082.48|6082.48|6083.9|6083.9|6083.9|6083.9|6082.48|6082.48|0
1640852730000|2021-12-30 08:25:30|6083.19|6083.19|6083.19|6083.19|6083.19|6083.19|6083.19|6083.19|0
1640852740000|2021-12-30 08:25:40|6082.94|6082.94|6082.45|6082.45|6082.94|6082.94|6082.45|6082.45|0
1640852750000|2021-12-30 08:25:50|6083.16|6083.16|6082.45|6082.45|6083.16|6083.16|6081.74|6081.74|0
1640852780000|2021-12-30 08:26:20|6083.16|6083.16|6083.16|6083.16|6083.16|6083.16|6083.16|6083.16|0
1640852800000|2021-12-30 08:26:40|6082.45|6082.45|6082.45|6082.45|6082.45|6082.45|6082.45|6082.45|0
1640852820000|2021-12-30 08:27:00|6081.03|6081.03|6080.76|6080.76|6081.03|6081.03|6080.76|6080.76|0
1640852830000|2021-12-30 08:27:10|6080.05|6080.05|6080.05|6080.05|6080.05|6080.05|6080.05|6080.05|0
1640852850000|2021-12-30 08:27:30|6079.71|6079.71|6079.37|6079.37|6079.71|6079.71|6079.37|6079.37|0
1640852860000|2021-12-30 08:27:40|6078.88|6078.88|6078.88|6078.88|6078.88|6078.88|6078.88|6078.88|0
1640852890000|2021-12-30 08:28:10|6078.17|6078.17|6078.17|6078.17|6078.17|6078.17|6078.17|6078.17|0
1640852940000|2021-12-30 08:29:00|6078.51|6078.51|6078.16|6078.16|6078.51|6078.51|6078.16|6078.16|0
1640852960000|2021-12-30 08:29:20|6077.93|6077.93|6077.93|6077.93|6077.93|6077.93|6077.93|6077.93|0
1640853020000|2021-12-30 08:30:20|6078.51|6078.51|6078.04|6078.04|6078.51|6078.51|6078.04|6078.04|0
1640853060000|2021-12-30 08:31:00|6078.75|6078.75|6078.75|6078.75|6078.75|6078.75|6078.75|6078.75|0
1640853070000|2021-12-30 08:31:10|6078.99|6078.99|6078.99|6078.99|6078.99|6078.99|6078.99|6078.99|0
1640853110000|2021-12-30 08:31:50|6078.27|6078.27|6078.99|6078.99|6078.99|6078.99|6078.27|6078.27|0
1640853120000|2021-12-30 08:32:00|6079.1|6079.1|6079.1|6079.1|6079.1|6079.1|6079.1|6079.1|0
1640853130000|2021-12-30 08:32:10|6078.75|6078.75|6078.87|6078.87|6078.87|6078.87|6078.75|6078.75|0
1640853180000|2021-12-30 08:33:00|6078.64|6078.64|6078.64|6078.64|6078.64|6078.64|6078.64|6078.64|0
1640853190000|2021-12-30 08:33:10|6080.06|6080.06|6080.06|6080.06|6080.06|6080.06|6080.06|6080.06|0
1640853210000|2021-12-30 08:33:30|6079.95|6079.95|6079.95|6079.95|6079.95|6079.95|6079.95|6079.95|0
1640853220000|2021-12-30 08:33:40|6080.19|6080.19|6079.95|6079.95|6080.19|6080.19|6079.95|6079.95|0
1640853230000|2021-12-30 08:33:50|6079.68|6079.68|6079.68|6079.68|6079.68|6079.68|6079.68|6079.68|0
1640853270000|2021-12-30 08:34:30|6080.35|6080.35|6080.35|6080.35|6080.35|6080.35|6080.35|6080.35|0
1640853310000|2021-12-30 08:35:10|6080.84|6080.84|6080.35|6080.35|6080.84|6080.84|6080.35|6080.35|0
1640853330000|2021-12-30 08:35:30|6079.64|6079.64|6079.64|6079.64|6079.64|6079.64|6079.64|6079.64|0
1640853390000|2021-12-30 08:36:30|6078.93|6078.93|6078.93|6078.93|6078.93|6078.93|6078.93|6078.93|0
1640853430000|2021-12-30 08:37:10|6079.64|6079.64|6079.64|6079.64|6079.64|6079.64|6079.64|6079.64|0
1640853460000|2021-12-30 08:37:40|6079.3|6079.3|6079.3|6079.3|6079.3|6079.3|6079.3|6079.3|0
1640853510000|2021-12-30 08:38:30|6078.59|6078.59|6079.3|6079.3|6079.3|6079.3|6078.59|6078.59|0
1640853540000|2021-12-30 08:39:00|6079.42|6079.42|6079.42|6079.42|6079.42|6079.42|6079.42|6079.42|0
1640853560000|2021-12-30 08:39:20|6078.71|6078.71|6077.28|6077.28|6078.71|6078.71|6077.28|6077.28|0
1640853600000|2021-12-30 08:40:00|6077.05|6077.05|6077.17|6077.17|6077.17|6077.17|6077.05|6077.05|0
1640853620000|2021-12-30 08:40:20|6077.5|6077.5|6078.93|6078.93|6078.93|6078.93|6077.5|6077.5|0
1640853640000|2021-12-30 08:40:40|6079.64|6079.64|6077.5|6077.5|6079.64|6079.64|6077.5|6077.5|0
1640853660000|2021-12-30 08:41:00|6078.21|6078.21|6078.21|6078.21|6078.21|6078.21|6078.21|6078.21|0
1640853720000|2021-12-30 08:42:00|6078.33|6078.33|6077.75|6077.75|6078.33|6078.33|6075.61|6075.61|0
1640853770000|2021-12-30 08:42:50|6077.99|6077.99|6078.71|6078.71|6078.71|6078.71|6077.99|6077.99|0
1640853780000|2021-12-30 08:43:00|6078.82|6078.82|6078.94|6078.94|6078.94|6078.94|6078.59|6078.59|0
1640853810000|2021-12-30 08:43:30|6078.23|6078.23|6078.23|6078.23|6078.23|6078.23|6078.23|6078.23|0
1640853880000|2021-12-30 08:44:40|6076.8|6076.8|6076.53|6076.53|6076.8|6076.8|6076.53|6076.53|0
1640853890000|2021-12-30 08:44:50|6076.29|6076.29|6076.29|6076.29|6076.29|6076.29|6076.29|6076.29|0
1640854010000|2021-12-30 08:46:50|6076.63|6076.63|6076.63|6076.63|6076.63|6076.63|6076.63|6076.63|0
1640854030000|2021-12-30 08:47:10|6078.06|6078.06|6076.63|6076.63|6078.06|6078.06|6076.63|6076.63|0
1640854040000|2021-12-30 08:47:20|6075.21|6075.21|6075.21|6075.21|6075.21|6075.21|6075.21|6075.21|0
1640854060000|2021-12-30 08:47:40|6075.79|6075.79|6075.56|6075.56|6075.79|6075.79|6075.56|6075.56|0
1640854130000|2021-12-30 08:48:50|6075.44|6075.44|6075.33|6075.33|6075.44|6075.44|6075.33|6075.33|0
1640854170000|2021-12-30 08:49:30|6076.04|6076.04|6076.87|6076.87|6076.87|6076.87|6076.04|6076.04|0
1640854250000|2021-12-30 08:50:50|6076.15|6076.15|6076.15|6076.15|6076.15|6076.15|6076.15|6076.15|0
1640854310000|2021-12-30 08:51:50|6077.11|6077.11|6079.25|6079.25|6079.25|6079.25|6077.11|6077.11|0
1640854320000|2021-12-30 08:52:00|6079.58|6079.58|6079.58|6079.58|6079.58|6079.58|6079.58|6079.58|0
1640854330000|2021-12-30 08:52:10|6078.87|6078.87|6078.87|6078.87|6078.87|6078.87|6078.87|6078.87|0
1640854370000|2021-12-30 08:52:50|6079.33|6079.33|6079.33|6079.33|6079.33|6079.33|6079.33|6079.33|0
1640854410000|2021-12-30 08:53:30|6080.04|6080.04|6080.04|6080.04|6080.04|6080.04|6080.04|6080.04|0
1640854440000|2021-12-30 08:54:00|6080.54|6080.54|6080.54|6080.54|6080.54|6080.54|6080.54|6080.54|0
1640854470000|2021-12-30 08:54:30|6079.83|6079.83|6079.94|6079.94|6079.94|6079.94|6079.83|6079.83|0
1640854490000|2021-12-30 08:54:50|6080.65|6080.65|6079.94|6079.94|6080.65|6080.65|6079.94|6079.94|0
1640854520000|2021-12-30 08:55:20|6081.36|6081.36|6085.04|6085.04|6085.04|6085.04|6081.36|6081.36|0
1640854530000|2021-12-30 08:55:30|6085.28|6085.28|6085.55|6085.55|6085.55|6085.55|6085.28|6085.28|0
1640854600000|2021-12-30 08:56:40|6085.67|6085.67|6085.67|6085.67|6085.67|6085.67|6085.67|6085.67|0
1640854610000|2021-12-30 08:56:50|6083.53|6083.53|6083.53|6083.53|6083.53|6083.53|6083.53|6083.53|0
1640854630000|2021-12-30 08:57:10|6083.77|6083.77|6083.77|6083.77|6083.77|6083.77|6083.77|6083.77|0
1640854650000|2021-12-30 08:57:30|6085.19|6085.19|6085.19|6085.19|6085.19|6085.19|6085.19|6085.19|0
1640854680000|2021-12-30 08:58:00|6085.54|6085.54|6085.54|6085.54|6085.54|6085.54|6085.54|6085.54|0
1640854700000|2021-12-30 08:58:20|6086.21|6086.21|6086.45|6086.45|6086.45|6086.45|6086.21|6086.21|0
1640854710000|2021-12-30 08:58:30|6086.7|6086.7|6086.58|6086.58|6086.7|6086.7|6086.58|6086.58|0
1640854720000|2021-12-30 08:58:40|6086.35|6086.35|6086.35|6086.35|6086.35|6086.35|6086.35|6086.35|0
1640854740000|2021-12-30 08:59:00|6087.78|6087.78|6087.78|6087.78|6087.78|6087.78|6087.78|6087.78|0
1640854800000|2021-12-30 09:00:00|6088.05|6088.05|6088.05|6088.05|6088.05|6088.05|6088.05|6088.05|0
1640854840000|2021-12-30 09:00:40|6087.93|6087.93|6087.93|6087.93|6087.93|6087.93|6087.93|6087.93|0
1640854930000|2021-12-30 09:02:10|6087.68|6087.68|6087.68|6087.68|6087.68|6087.68|6087.68|6087.68|0
1640854940000|2021-12-30 09:02:20|6087.93|6087.93|6087.93|6087.93|6087.93|6087.93|6087.93|6087.93|0
1640855000000|2021-12-30 09:03:20|6088.51|6088.51|6088.51|6088.51|6088.51|6088.51|6088.51|6088.51|0
1640855010000|2021-12-30 09:03:30|6087.09|6087.09|6087.09|6087.09|6087.09|6087.09|6087.09|6087.09|0
1640855020000|2021-12-30 09:03:40|6088.51|6088.51|6088.51|6088.51|6088.51|6088.51|6088.51|6088.51|0
1640855070000|2021-12-30 09:04:30|6089.93|6089.93|6089.93|6089.93|6089.93|6089.93|6089.93|6089.93|0
1640855130000|2021-12-30 09:05:30|6089.22|6089.22|6087.8|6087.8|6089.22|6089.22|6087.8|6087.8|0
1640855150000|2021-12-30 09:05:50|6087.68|6087.68|6087.68|6087.68|6087.68|6087.68|6087.68|6087.68|0
1640855160000|2021-12-30 09:06:00|6086.97|6086.97|6086.97|6086.97|6086.97|6086.97|6086.97|6086.97|0
1640855170000|2021-12-30 09:06:10|6087.68|6087.68|6087.68|6087.68|6087.68|6087.68|6087.68|6087.68|0
1640855180000|2021-12-30 09:06:20|6087.95|6087.95|6087.95|6087.95|6087.95|6087.95|6087.95|6087.95|0
1640855200000|2021-12-30 09:06:40|6088.66|6088.66|6088.66|6088.66|6088.66|6088.66|6088.66|6088.66|0
1640855230000|2021-12-30 09:07:10|6087.95|6087.95|6087.95|6087.95|6087.95|6087.95|6087.95|6087.95|0
1640855280000|2021-12-30 09:08:00|6088.2|6088.2|6090.61|6090.61|6090.61|6090.61|6088.2|6088.2|0
1640855290000|2021-12-30 09:08:10|6090.85|6090.85|6090.85|6090.85|6090.85|6090.85|6090.85|6090.85|0
1640855310000|2021-12-30 09:08:30|6092.28|6092.28|6092.05|6092.05|6092.28|6092.28|6092.05|6092.05|0
1640855330000|2021-12-30 09:08:50|6091.8|6091.8|6091.8|6091.8|6091.8|6091.8|6091.8|6091.8|0
1640855340000|2021-12-30 09:09:00|6091.92|6091.92|6091.92|6091.92|6091.92|6091.92|6091.92|6091.92|0
1640855360000|2021-12-30 09:09:20|6091.8|6091.8|6091.8|6091.8|6091.8|6091.8|6091.8|6091.8|0
1640855370000|2021-12-30 09:09:30|6090.38|6090.38|6090.38|6090.38|6090.38|6090.38|6090.38|6090.38|0
1640855400000|2021-12-30 09:10:00|6091.09|6091.09|6091.09|6091.09|6091.09|6091.09|6091.09|6091.09|0
1640855410000|2021-12-30 09:10:10|6091.32|6091.32|6091.32|6091.32|6091.32|6091.32|6091.32|6091.32|0
1640855450000|2021-12-30 09:10:50|6091.55|6091.55|6091.55|6091.55|6091.55|6091.55|6091.55|6091.55|0
1640855490000|2021-12-30 09:11:30|6092.26|6092.26|6092.97|6092.97|6092.97|6092.97|6092.26|6092.26|0
1640855500000|2021-12-30 09:11:40|6092.7|6092.7|6092.7|6092.7|6092.7|6092.7|6092.7|6092.7|0
1640855520000|2021-12-30 09:12:00|6092.21|6092.21|6091.01|6091.01|6092.21|6092.21|6091.01|6091.01|0
1640855530000|2021-12-30 09:12:10|6091.72|6091.72|6091.72|6091.72|6091.72|6091.72|6091.72|6091.72|0
1640855600000|2021-12-30 09:13:20|6091.01|6091.01|6091.01|6091.01|6091.01|6091.01|6091.01|6091.01|0
1640855640000|2021-12-30 09:14:00|6090.18|6090.18|6090.18|6090.18|6090.18|6090.18|6090.18|6090.18|0
1640855660000|2021-12-30 09:14:20|6090.89|6090.89|6090.18|6090.18|6090.89|6090.89|6090.18|6090.18|0
1640855710000|2021-12-30 09:15:10|6090.41|6090.41|6090.41|6090.41|6090.41|6090.41|6090.41|6090.41|0
1640855800000|2021-12-30 09:16:40|6090.14|6090.14|6090.14|6090.14|6090.14|6090.14|6090.14|6090.14|0
1640855860000|2021-12-30 09:17:40|6089.43|6089.43|6089.43|6089.43|6089.43|6089.43|6089.43|6089.43|0
1640855870000|2021-12-30 09:17:50|6088.72|6088.72|6088.26|6088.26|6088.72|6088.72|6088.26|6088.26|0
1640855980000|2021-12-30 09:19:40|6088.49|6088.49|6088.49|6088.49|6088.49|6088.49|6088.49|6088.49|0
1640856000000|2021-12-30 09:20:00|6087.78|6087.78|6087.78|6087.78|6087.78|6087.78|6087.78|6087.78|0
1640856060000|2021-12-30 09:21:00|6088.49|6088.49|6088.49|6088.49|6088.49|6088.49|6088.49|6088.49|0
1640856130000|2021-12-30 09:22:10|6087.78|6087.78|6088.49|6088.49|6088.49|6088.49|6087.78|6087.78|0
1640856140000|2021-12-30 09:22:20|6089.2|6089.2|6089.2|6089.2|6089.2|6089.2|6089.2|6089.2|0
1640856240000|2021-12-30 09:24:00|6089.43|6089.43|6089.43|6089.43|6089.43|6089.43|6089.43|6089.43|0
1640856260000|2021-12-30 09:24:20|6089.77|6089.77|6090.1|6090.1|6090.1|6090.1|6089.77|6089.77|0
1640856290000|2021-12-30 09:24:50|6090.35|6090.35|6091.52|6091.52|6091.52|6091.52|6090.1|6090.1|0
1640856310000|2021-12-30 09:25:10|6090.81|6090.81|6090.81|6090.81|6090.81|6090.81|6090.1|6090.1|0
1640856330000|2021-12-30 09:25:30|6090.93|6090.93|6090.93|6090.93|6091.16|6091.16|6090.93|6090.93|0
1640856340000|2021-12-30 09:25:40|6090.22|6090.22|6090.22|6090.22|6090.22|6090.22|6090.22|6090.22|0
1640856380000|2021-12-30 09:26:20|6090.93|6090.93|6090.93|6090.93|6090.93|6090.93|6090.93|6090.93|0
1640856410000|2021-12-30 09:26:50|6091.16|6091.16|6090.22|6090.22|6091.16|6091.16|6090.22|6090.22|0
1640856430000|2021-12-30 09:27:10|6090.49|6090.49|6090.49|6090.49|6090.49|6090.49|6090.49|6090.49|0
1640856440000|2021-12-30 09:27:20|6091.2|6091.2|6091.91|6091.91|6091.91|6091.91|6091.2|6091.2|0
1640856470000|2021-12-30 09:27:50|6091.2|6091.2|6091.2|6091.2|6091.2|6091.2|6091.2|6091.2|0
1640856520000|2021-12-30 09:28:40|6091.44|6091.44|6091.44|6091.44|6091.44|6091.44|6091.44|6091.44|0
1640856660000|2021-12-30 09:31:00|6092.87|6092.87|6092.16|6092.16|6092.87|6092.87|6092.16|6092.16|0
1640856690000|2021-12-30 09:31:30|6092.27|6092.27|6092.16|6092.16|6092.27|6092.27|6091.92|6091.92|0
1640856710000|2021-12-30 09:31:50|6092.27|6092.27|6092.39|6092.39|6092.39|6092.39|6092.16|6092.16|0
1640856730000|2021-12-30 09:32:10|6093.1|6093.1|6092.39|6092.39|6093.1|6093.1|6092.39|6092.39|0
1640856740000|2021-12-30 09:32:20|6093.81|6093.81|6095.94|6095.94|6095.94|6095.94|6093.81|6093.81|0
1640856780000|2021-12-30 09:33:00|6096.19|6096.19|6095.94|6095.94|6096.19|6096.19|6095.94|6095.94|0
1640856870000|2021-12-30 09:34:30|6096.06|6096.06|6096.06|6096.06|6096.06|6096.06|6096.06|6096.06|0
1640856880000|2021-12-30 09:34:40|6095.81|6095.81|6097.95|6097.95|6097.95|6097.95|6095.81|6095.81|0
1640856890000|2021-12-30 09:34:50|6099.37|6099.37|6099.71|6099.71|6099.71|6099.71|6099.37|6099.37|0
1640856900000|2021-12-30 09:35:00|6099.82|6099.82|6099.6|6099.6|6100.31|6100.31|6099.6|6099.6|0
1640856930000|2021-12-30 09:35:30|6099.72|6099.72|6099.72|6099.72|6099.72|6099.72|6099.72|6099.72|0
1640856960000|2021-12-30 09:36:00|6099.99|6099.99|6102.83|6102.83|6102.83|6102.83|6099.99|6099.99|0
1640856980000|2021-12-30 09:36:20|6102.12|6102.12|6102.12|6102.12|6102.12|6102.12|6102.12|6102.12|0
1640856990000|2021-12-30 09:36:30|6102.24|6102.24|6102.24|6102.24|6102.24|6102.24|6102.24|6102.24|0
1640857010000|2021-12-30 09:36:50|6102.12|6102.12|6102.12|6102.12|6102.12|6102.12|6102.12|6102.12|0
1640857050000|2021-12-30 09:37:30|6102.47|6102.47|6102.47|6102.47|6102.47|6102.47|6102.47|6102.47|0
1640857060000|2021-12-30 09:37:40|6102.35|6102.35|6102.58|6102.58|6102.58|6102.58|6102.35|6102.35|0
1640857070000|2021-12-30 09:37:50|6102.93|6102.93|6103.05|6103.05|6103.05|6103.05|6102.93|6102.93|0
1640857080000|2021-12-30 09:38:00|6103.76|6103.76|6103.76|6103.76|6103.76|6103.76|6103.76|6103.76|0
1640857090000|2021-12-30 09:38:10|6103.87|6103.87|6103.87|6103.87|6103.87|6103.87|6103.87|6103.87|0
1640857110000|2021-12-30 09:38:30|6104.11|6104.11|6104.11|6104.11|6104.11|6104.11|6104.11|6104.11|0
1640857140000|2021-12-30 09:39:00|6104.22|6104.22|6104.22|6104.22|6104.22|6104.22|6104.22|6104.22|0
1640857160000|2021-12-30 09:39:20|6103.51|6103.51|6102.8|6102.8|6103.51|6103.51|6102.8|6102.8|0
1640857180000|2021-12-30 09:39:40|6102.09|6102.09|6101.84|6101.84|6102.09|6102.09|6101.84|6101.84|0
1640857210000|2021-12-30 09:40:10|6101.73|6101.73|6101.01|6101.01|6101.73|6101.73|6101.01|6101.01|0
1640857220000|2021-12-30 09:40:20|6100.77|6100.77|6100.77|6100.77|6100.77|6100.77|6100.77|6100.77|0
1640857260000|2021-12-30 09:41:00|6100.52|6100.52|6100.52|6100.52|6100.52|6100.52|6100.52|6100.52|0
1640857300000|2021-12-30 09:41:40|6100.25|6100.25|6100.25|6100.25|6100.25|6100.25|6100.25|6100.25|0
1640857350000|2021-12-30 09:42:30|6100.14|6100.14|6100.37|6100.37|6100.37|6100.37|6100.14|6100.14|0
1640857360000|2021-12-30 09:42:40|6099.66|6099.66|6099.28|6099.28|6099.66|6099.66|6098.94|6098.94|0
1640857400000|2021-12-30 09:43:20|6099.05|6099.05|6099.05|6099.05|6099.05|6099.05|6099.05|6099.05|0
1640857440000|2021-12-30 09:44:00|6098.56|6098.56|6098.22|6098.22|6098.56|6098.56|6098.22|6098.22|0
1640857490000|2021-12-30 09:44:50|6097.51|6097.51|6096.8|6096.8|6097.51|6097.51|6096.8|6096.8|0
1640857500000|2021-12-30 09:45:00|6097.15|6097.15|6097.26|6097.26|6097.26|6097.26|6097.15|6097.15|0
1640857530000|2021-12-30 09:45:30|6096.93|6096.93|6096.93|6096.93|6096.93|6096.93|6096.93|6096.93|0
1640857540000|2021-12-30 09:45:40|6097.26|6097.26|6097.26|6097.26|6097.26|6097.26|6097.26|6097.26|0
1640857560000|2021-12-30 09:46:00|6096.77|6096.77|6096.77|6096.77|6096.77|6096.77|6096.77|6096.77|0
1640857580000|2021-12-30 09:46:20|6096.88|6096.88|6096.88|6096.88|6096.88|6096.88|6096.88|6096.88|0
1640857740000|2021-12-30 09:49:00|6096.17|6096.17|6096.17|6096.17|6096.17|6096.17|6096.17|6096.17|0
1640857750000|2021-12-30 09:49:10|6096.4|6096.4|6096.4|6096.4|6096.4|6096.4|6096.4|6096.4|0
1640857790000|2021-12-30 09:49:50|6096.13|6096.13|6095.4|6095.4|6096.13|6096.13|6095.4|6095.4|0
1640857800000|2021-12-30 09:50:00|6095.13|6095.13|6094.55|6094.55|6095.13|6095.13|6094.55|6094.55|0
1640857820000|2021-12-30 09:50:20|6094.66|6094.66|6094.55|6094.55|6094.66|6094.66|6094.43|6094.43|0
1640857830000|2021-12-30 09:50:30|6094.43|6094.43|6094.43|6094.43|6094.43|6094.43|6094.43|6094.43|0
1640857880000|2021-12-30 09:51:20|6094.1|6094.1|6094.1|6094.1|6094.1|6094.1|6094.1|6094.1|0
1640857920000|2021-12-30 09:52:00|6094.34|6094.34|6094.59|6094.59|6094.59|6094.59|6094.34|6094.34|0
1640857980000|2021-12-30 09:53:00|6093.88|6093.88|6093.53|6093.53|6093.88|6093.88|6093.53|6093.53|0
1640858000000|2021-12-30 09:53:20|6092.82|6092.82|6092.82|6092.82|6092.82|6092.82|6092.82|6092.82|0
1640858020000|2021-12-30 09:53:40|6092.94|6092.94|6092.94|6092.94|6092.94|6092.94|6092.94|6092.94|0
1640858030000|2021-12-30 09:53:50|6093.18|6093.18|6093.18|6093.18|6093.18|6093.18|6093.18|6093.18|0
1640858100000|2021-12-30 09:55:00|6093.07|6093.07|6093.07|6093.07|6093.07|6093.07|6093.07|6093.07|0
1640858110000|2021-12-30 09:55:10|6093.18|6093.18|6093.3|6093.3|6093.3|6093.3|6093.18|6093.18|0
1640858180000|2021-12-30 09:56:20|6093.64|6093.64|6093.64|6093.64|6093.64|6093.64|6093.64|6093.64|0
1640858190000|2021-12-30 09:56:30|6093.53|6093.53|6092.82|6092.82|6093.53|6093.53|6092.82|6092.82|0
1640858210000|2021-12-30 09:56:50|6092.93|6092.93|6092.93|6092.93|6092.93|6092.93|6092.93|6092.93|0
1640858220000|2021-12-30 09:57:00|6093.05|6093.05|6093.05|6093.05|6093.05|6093.05|6093.05|6093.05|0
1640858300000|2021-12-30 09:58:20|6092.34|6092.34|6092.34|6092.34|6092.34|6092.34|6092.34|6092.34|0
1640858310000|2021-12-30 09:58:30|6090.91|6090.91|6091.63|6091.63|6091.63|6091.63|6090.91|6090.91|0
1640858330000|2021-12-30 09:58:50|6091.13|6091.13|6091.13|6091.13|6091.13|6091.13|6091.13|6091.13|0
1640858340000|2021-12-30 09:59:00|6090.42|6090.42|6090.42|6090.42|6090.42|6090.42|6090.42|6090.42|0
1640858400000|2021-12-30 10:00:00|6090.31|6090.31|6090.07|6090.07|6090.31|6090.31|6090.07|6090.07|0
1640858420000|2021-12-30 10:00:20|6090.79|6090.79|6090.79|6090.79|6090.79|6090.79|6090.79|6090.79|0
1640858430000|2021-12-30 10:00:30|6091.5|6091.5|6091.5|6091.5|6091.5|6091.5|6091.5|6091.5|0
1640858510000|2021-12-30 10:01:50|6091.74|6091.74|6091.74|6091.74|6091.74|6091.74|6091.74|6091.74|0
1640858590000|2021-12-30 10:03:10|6091.41|6091.41|6090.74|6090.74|6091.41|6091.41|6090.74|6090.74|0
1640858630000|2021-12-30 10:03:50|6090.4|6090.4|6090.15|6090.15|6090.4|6090.4|6090.15|6090.15|0
1640858650000|2021-12-30 10:04:10|6090.49|6090.49|6090.49|6090.49|6090.49|6090.49|6090.49|6090.49|0
1640858700000|2021-12-30 10:05:00|6090.61|6090.61|6090.72|6090.72|6090.72|6090.72|6090.61|6090.61|0
1640858720000|2021-12-30 10:05:20|6090.01|6090.01|6090.01|6090.01|6090.01|6090.01|6090.01|6090.01|0
1640858830000|2021-12-30 10:07:10|6089.78|6089.78|6090.01|6090.01|6090.01|6090.01|6089.78|6089.78|0
1640858850000|2021-12-30 10:07:30|6090.13|6090.13|6090.13|6090.13|6090.13|6090.13|6090.13|6090.13|0
1640858880000|2021-12-30 10:08:00|6089.41|6089.41|6089.41|6089.41|6089.41|6089.41|6089.41|6089.41|0
1640858890000|2021-12-30 10:08:10|6089.18|6089.18|6089.18|6089.18|6089.18|6089.18|6089.18|6089.18|0
1640858920000|2021-12-30 10:08:40|6088.94|6088.94|6088.6|6088.6|6088.94|6088.94|6088.6|6088.6|0
1640858930000|2021-12-30 10:08:50|6088.85|6088.85|6088.85|6088.85|6088.85|6088.85|6088.85|6088.85|0
1640858950000|2021-12-30 10:09:10|6088.14|6088.14|6086.13|6086.13|6088.14|6088.14|6086.13|6086.13|0
1640858980000|2021-12-30 10:09:40|6086.02|6086.02|6086.02|6086.02|6086.02|6086.02|6086.02|6086.02|0
1640859000000|2021-12-30 10:10:00|6085.31|6085.31|6084.6|6084.6|6085.31|6085.31|6084.6|6084.6|0
1640859030000|2021-12-30 10:10:30|6083.89|6083.89|6083.89|6083.89|6083.89|6083.89|6083.89|6083.89|0
1640859040000|2021-12-30 10:10:40|6083.39|6083.39|6083.39|6083.39|6083.39|6083.39|6083.39|6083.39|0
1640859060000|2021-12-30 10:11:00|6083.12|6083.12|6083.12|6083.12|6083.12|6083.12|6083.12|6083.12|0
1640859120000|2021-12-30 10:12:00|6082.78|6082.78|6082.66|6082.66|6082.78|6082.78|6082.66|6082.66|0
1640859130000|2021-12-30 10:12:10|6082.89|6082.89|6082.89|6082.89|6082.89|6082.89|6082.89|6082.89|0
1640859210000|2021-12-30 10:13:30|6082.78|6082.78|6082.78|6082.78|6082.78|6082.78|6082.78|6082.78|0
1640859270000|2021-12-30 10:14:30|6082.28|6082.28|6082.28|6082.28|6082.28|6082.28|6082.28|6082.28|0
1640859280000|2021-12-30 10:14:40|6081.95|6081.95|6081.95|6081.95|6081.95|6081.95|6081.95|6081.95|0
1640859290000|2021-12-30 10:14:50|6081.24|6081.24|6080.52|6080.52|6081.24|6081.24|6080.52|6080.52|0
1640859300000|2021-12-30 10:15:00|6080.26|6080.26|6080.26|6080.26|6080.26|6080.26|6080.26|6080.26|0
1640859310000|2021-12-30 10:15:10|6078.83|6078.83|6078.83|6078.83|6078.83|6078.83|6078.83|6078.83|0
1640859370000|2021-12-30 10:16:10|6079.54|6079.54|6079.54|6079.54|6079.54|6079.54|6079.54|6079.54|0
1640859450000|2021-12-30 10:17:30|6079.2|6079.2|6079.08|6079.08|6079.2|6079.2|6079.08|6079.08|0
1640859490000|2021-12-30 10:18:10|6078.85|6078.85|6078.85|6078.85|6078.85|6078.85|6078.85|6078.85|0
1640859500000|2021-12-30 10:18:20|6079.56|6079.56|6079.56|6079.56|6079.56|6079.56|6079.56|6079.56|0
1640859540000|2021-12-30 10:19:00|6079.33|6079.33|6078.98|6078.98|6079.33|6079.33|6078.98|6078.98|0
1640859660000|2021-12-30 10:21:00|6078.27|6078.27|6078.27|6078.27|6078.27|6078.27|6078.27|6078.27|0
1640859670000|2021-12-30 10:21:10|6078.85|6078.85|6079.79|6079.79|6079.79|6079.79|6078.85|6078.85|0
1640859710000|2021-12-30 10:21:50|6079.3|6079.3|6079.55|6079.55|6079.55|6079.55|6079.3|6079.3|0
1640859720000|2021-12-30 10:22:00|6078.88|6078.88|6078.88|6078.88|6078.88|6078.88|6078.88|6078.88|0
1640859730000|2021-12-30 10:22:10|6079.21|6079.21|6079.21|6079.21|6079.21|6079.21|6079.21|6079.21|0
1640859780000|2021-12-30 10:23:00|6079.1|6079.1|6079.1|6079.1|6079.1|6079.1|6079.1|6079.1|0
1640859900000|2021-12-30 10:25:00|6078.36|6078.36|6075.39|6075.39|6078.36|6078.36|6075.15|6075.15|0
1640859910000|2021-12-30 10:25:10|6075.64|6075.64|6075.64|6075.64|6075.64|6075.64|6075.64|6075.64|0
1640859930000|2021-12-30 10:25:30|6076.35|6076.35|6076.35|6076.35|6076.35|6076.35|6076.35|6076.35|0
1640859990000|2021-12-30 10:26:30|6076.24|6076.24|6076.24|6076.24|6076.24|6076.24|6076.24|6076.24|0
1640860000000|2021-12-30 10:26:40|6076.73|6076.73|6076.48|6076.48|6076.73|6076.73|6076.48|6076.48|0
1640860010000|2021-12-30 10:26:50|6076.97|6076.97|6076.97|6076.97|6076.97|6076.97|6076.97|6076.97|0
1640860020000|2021-12-30 10:27:00|6077.09|6077.09|6077.8|6077.8|6077.8|6077.8|6077.09|6077.09|0
1640860040000|2021-12-30 10:27:20|6078.51|6078.51|6077.8|6077.8|6078.51|6078.51|6077.8|6077.8|0
1640860050000|2021-12-30 10:27:30|6078.05|6078.05|6078.54|6078.54|6078.54|6078.54|6078.05|6078.05|0
1640860060000|2021-12-30 10:27:40|6078.66|6078.66|6078.66|6078.66|6078.66|6078.66|6078.66|6078.66|0
1640860090000|2021-12-30 10:28:10|6078.43|6078.43|6078.43|6078.43|6078.43|6078.43|6078.43|6078.43|0
1640860110000|2021-12-30 10:28:30|6078.67|6078.67|6078.67|6078.67|6078.67|6078.67|6078.67|6078.67|0
1640860120000|2021-12-30 10:28:40|6078.92|6078.92|6078.92|6078.92|6078.92|6078.92|6078.92|6078.92|0
1640860130000|2021-12-30 10:28:50|6079.25|6079.25|6079.01|6079.01|6079.25|6079.25|6079.01|6079.01|0
1640860140000|2021-12-30 10:29:00|6077.58|6077.58|6077.58|6077.58|6077.58|6077.58|6077.58|6077.58|0
1640860150000|2021-12-30 10:29:10|6077.34|6077.34|6076.63|6076.63|6077.34|6077.34|6076.63|6076.63|0
1640860160000|2021-12-30 10:29:20|6075.92|6075.92|6075.92|6075.92|6075.92|6075.92|6075.92|6075.92|0
1640860180000|2021-12-30 10:29:40|6075.18|6075.18|6075.42|6075.42|6075.42|6075.42|6075.18|6075.18|0
1640860210000|2021-12-30 10:30:10|6074.71|6074.71|6074.71|6074.71|6074.71|6074.71|6074.71|6074.71|0
1640860230000|2021-12-30 10:30:30|6074.6|6074.6|6074.83|6074.83|6074.83|6074.83|6074.6|6074.6|0
1640860260000|2021-12-30 10:31:00|6074.12|6074.12|6074.12|6074.12|6074.12|6074.12|6074.12|6074.12|0
1640860270000|2021-12-30 10:31:10|6074.83|6074.83|6074.83|6074.83|6074.83|6074.83|6074.83|6074.83|0
1640860300000|2021-12-30 10:31:40|6075.54|6075.54|6076.96|6076.96|6076.96|6076.96|6075.54|6075.54|0
1640860340000|2021-12-30 10:32:20|6077.45|6077.45|6077.45|6077.45|6077.45|6077.45|6077.45|6077.45|0
1640860350000|2021-12-30 10:32:30|6077.21|6077.21|6077.45|6077.45|6077.45|6077.45|6077.21|6077.21|0
1640860360000|2021-12-30 10:32:40|6076.96|6076.96|6077.45|6077.45|6077.45|6077.45|6076.96|6076.96|0
1640860370000|2021-12-30 10:32:50|6077.21|6077.21|6077.21|6077.21|6077.21|6077.21|6077.21|6077.21|0
1640860380000|2021-12-30 10:33:00|6077.32|6077.32|6077.57|6077.57|6077.57|6077.57|6077.32|6077.32|0
1640860400000|2021-12-30 10:33:20|6077.32|6077.32|6077.32|6077.32|6077.32|6077.32|6077.32|6077.32|0
1640860410000|2021-12-30 10:33:30|6077.57|6077.57|6077.57|6077.57|6077.57|6077.57|6077.57|6077.57|0
1640860420000|2021-12-30 10:33:40|6077.82|6077.82|6078.06|6078.06|6078.06|6078.06|6077.82|6077.82|0
1640860460000|2021-12-30 10:34:20|6077.82|6077.82|6077.82|6077.82|6077.82|6077.82|6077.82|6077.82|0
1640860490000|2021-12-30 10:34:50|6076.15|6076.15|6075.9|6075.9|6076.15|6076.15|6075.9|6075.9|0
1640860560000|2021-12-30 10:36:00|6075.56|6075.56|6075.23|6075.23|6075.56|6075.56|6075.23|6075.23|0
1640860620000|2021-12-30 10:37:00|6074.49|6074.49|6074.49|6074.49|6074.49|6074.49|6074.49|6074.49|0
1640860630000|2021-12-30 10:37:10|6073.07|6073.07|6072.36|6072.36|6073.07|6073.07|6072.36|6072.36|0
1640860760000|2021-12-30 10:39:20|6072.47|6072.47|6072.36|6072.36|6072.47|6072.47|6072.36|6072.36|0
1640860770000|2021-12-30 10:39:30|6072.24|6072.24|6072.24|6072.24|6072.24|6072.24|6072.24|6072.24|0
1640860790000|2021-12-30 10:39:50|6071.53|6071.53|6070.82|6070.82|6071.53|6071.53|6070.82|6070.82|0
1640860800000|2021-12-30 10:40:00|6071.53|6071.53|6071.53|6071.53|6071.53|6071.53|6071.53|6071.53|0
1640860850000|2021-12-30 10:40:50|6071.28|6071.28|6071.28|6071.28|6071.28|6071.28|6071.28|6071.28|0
1640860860000|2021-12-30 10:41:00|6071.4|6071.4|6071.36|6071.36|6071.4|6071.4|6071.01|6071.01|0
1640860920000|2021-12-30 10:42:00|6071.61|6071.61|6072.81|6072.81|6072.81|6072.81|6071.61|6071.61|0
1640860950000|2021-12-30 10:42:30|6073.3|6073.3|6073.57|6073.57|6073.57|6073.57|6073.3|6073.3|0
1640860970000|2021-12-30 10:42:50|6073.82|6073.82|6074.78|6074.78|6074.78|6074.78|6073.82|6073.82|0
1640860980000|2021-12-30 10:43:00|6075.49|6075.49|6076.54|6076.54|6076.78|6076.78|6075.49|6075.49|0
1640860990000|2021-12-30 10:43:10|6076.78|6076.78|6077.01|6077.01|6077.13|6077.13|6076.78|6076.78|0
1640861000000|2021-12-30 10:43:20|6077.24|6077.24|6077.24|6077.24|6077.24|6077.24|6077.24|6077.24|0
1640861010000|2021-12-30 10:43:30|6076.75|6076.75|6076.75|6076.75|6076.75|6076.75|6076.75|6076.75|0
1640861040000|2021-12-30 10:44:00|6077.46|6077.46|6077.23|6077.23|6077.46|6077.46|6077.23|6077.23|0
1640861050000|2021-12-30 10:44:10|6077.35|6077.35|6077.35|6077.35|6077.35|6077.35|6077.35|6077.35|0
1640861060000|2021-12-30 10:44:20|6077.59|6077.59|6077.59|6077.59|6077.59|6077.59|6077.59|6077.59|0
1640861070000|2021-12-30 10:44:30|6077.84|6077.84|6078.09|6078.09|6078.09|6078.09|6077.84|6077.84|0
1640861100000|2021-12-30 10:45:00|6078.32|6078.32|6078.07|6078.07|6078.32|6078.32|6078.07|6078.07|0
1640861120000|2021-12-30 10:45:20|6078.32|6078.32|6078.32|6078.32|6078.32|6078.32|6078.32|6078.32|0
1640861140000|2021-12-30 10:45:40|6078.56|6078.56|6078.56|6078.56|6078.56|6078.56|6078.56|6078.56|0
1640861150000|2021-12-30 10:45:50|6078.81|6078.81|6078.81|6078.81|6078.81|6078.81|6078.81|6078.81|0
1640861160000|2021-12-30 10:46:00|6078.93|6078.93|6078.93|6078.93|6078.93|6078.93|6078.93|6078.93|0
1640861190000|2021-12-30 10:46:30|6078.68|6078.68|6078.93|6078.93|6078.93|6078.93|6078.43|6078.43|0
1640861210000|2021-12-30 10:46:50|6079.64|6079.64|6079.64|6079.64|6079.64|6079.64|6079.64|6079.64|0
1640861220000|2021-12-30 10:47:00|6079.75|6079.75|6079.75|6079.75|6079.75|6079.75|6079.75|6079.75|0
1640861230000|2021-12-30 10:47:10|6079.26|6079.26|6079.26|6079.26|6079.26|6079.26|6079.26|6079.26|0
1640861250000|2021-12-30 10:47:30|6078.77|6078.77|6077.35|6077.35|6078.77|6078.77|6077.35|6077.35|0
1640861280000|2021-12-30 10:48:00|6078.06|6078.06|6078.06|6078.06|6078.06|6078.06|6078.06|6078.06|0
1640861310000|2021-12-30 10:48:30|6077.94|6077.94|6077.94|6077.94|6077.94|6077.94|6077.94|6077.94|0
1640861390000|2021-12-30 10:49:50|6078.29|6078.29|6077.94|6077.94|6078.29|6078.29|6077.94|6077.94|0
1640861410000|2021-12-30 10:50:10|6077.83|6077.83|6077.83|6077.83|6077.83|6077.83|6077.83|6077.83|0
1640861420000|2021-12-30 10:50:20|6077.94|6077.94|6077.94|6077.94|6077.94|6077.94|6077.94|6077.94|0
1640861430000|2021-12-30 10:50:30|6078.06|6078.06|6078.06|6078.06|6078.06|6078.06|6078.06|6078.06|0
1640861440000|2021-12-30 10:50:40|6078.77|6078.77|6078.77|6078.77|6078.77|6078.77|6078.77|6078.77|0
1640861450000|2021-12-30 10:50:50|6078.88|6078.88|6078.88|6078.88|6078.88|6078.88|6078.88|6078.88|0
1640861520000|2021-12-30 10:52:00|6077.9|6077.9|6077.9|6077.9|6077.9|6077.9|6077.9|6077.9|0
1640861530000|2021-12-30 10:52:10|6077.78|6077.78|6078.49|6078.49|6078.49|6078.49|6077.78|6077.78|0
1640861540000|2021-12-30 10:52:20|6077.07|6077.07|6077.07|6077.07|6077.07|6077.07|6077.07|6077.07|0
1640861560000|2021-12-30 10:52:40|6077.19|6077.19|6077.19|6077.19|6077.19|6077.19|6077.19|6077.19|0
1640861570000|2021-12-30 10:52:50|6076.48|6076.48|6076.48|6076.48|6076.48|6076.48|6076.48|6076.48|0
1640861710000|2021-12-30 10:55:10|6076.36|6076.36|6076.36|6076.36|6076.36|6076.36|6076.36|6076.36|0
1640861720000|2021-12-30 10:55:20|6076.48|6076.48|6076.48|6076.48|6076.48|6076.48|6076.48|6076.48|0
1640861750000|2021-12-30 10:55:50|6075.76|6075.76|6075.65|6075.65|6075.76|6075.76|6075.65|6075.65|0
1640861760000|2021-12-30 10:56:00|6076.36|6076.36|6076.36|6076.36|6076.36|6076.36|6076.36|6076.36|0
1640861770000|2021-12-30 10:56:10|6076.82|6076.82|6076.59|6076.59|6076.82|6076.82|6076.59|6076.59|0
1640861810000|2021-12-30 10:56:50|6076.36|6076.36|6076.36|6076.36|6076.36|6076.36|6076.36|6076.36|0
1640861830000|2021-12-30 10:57:10|6075.65|6075.65|6075.65|6075.65|6075.65|6075.65|6075.65|6075.65|0
1640861840000|2021-12-30 10:57:20|6076.36|6076.36|6076.36|6076.36|6076.36|6076.36|6076.36|6076.36|0
1640861870000|2021-12-30 10:57:50|6076.82|6076.82|6076.59|6076.59|6076.82|6076.82|6076.59|6076.59|0
1640861880000|2021-12-30 10:58:00|6076.48|6076.48|6076.85|6076.85|6076.85|6076.85|6076.14|6076.14|0
1640861890000|2021-12-30 10:58:10|6077.56|6077.56|6077.56|6077.56|6077.56|6077.56|6077.56|6077.56|0
1640861910000|2021-12-30 10:58:30|6078.06|6078.06|6078.39|6078.39|6078.39|6078.39|6078.06|6078.06|0
1640861920000|2021-12-30 10:58:40|6078.51|6078.51|6078.51|6078.51|6078.51|6078.51|6078.51|6078.51|0
1640861950000|2021-12-30 10:59:10|6078.75|6078.75|6078.75|6078.75|6078.75|6078.75|6078.75|6078.75|0
1640861970000|2021-12-30 10:59:30|6078.51|6078.51|6078.51|6078.51|6078.51|6078.51|6078.51|6078.51|0
1640862010000|2021-12-30 11:00:10|6078.17|6078.17|6078.17|6078.17|6078.17|6078.17|6078.17|6078.17|0
1640862130000|2021-12-30 11:02:10|6078.63|6078.63|6077.95|6077.95|6078.63|6078.63|6077.95|6077.95|0
1640862140000|2021-12-30 11:02:20|6078.2|6078.2|6078.2|6078.2|6078.2|6078.2|6078.2|6078.2|0
1640862170000|2021-12-30 11:02:50|6077.49|6077.49|6077.49|6077.49|6077.49|6077.49|6077.49|6077.49|0
1640862180000|2021-12-30 11:03:00|6078.91|6078.91|6078.91|6078.91|6078.91|6078.91|6078.91|6078.91|0
1640862190000|2021-12-30 11:03:10|6078.66|6078.66|6078.66|6078.66|6078.66|6078.66|6078.66|6078.66|0
1640862270000|2021-12-30 11:04:30|6079.37|6079.37|6080.09|6080.09|6080.09|6080.09|6078.66|6078.66|0
1640862300000|2021-12-30 11:05:00|6080.8|6080.8|6080.8|6080.8|6080.8|6080.8|6080.8|6080.8|0
1640862310000|2021-12-30 11:05:10|6081.51|6081.51|6081.51|6081.51|6081.51|6081.51|6081.51|6081.51|0
1640862320000|2021-12-30 11:05:20|6080.8|6080.8|6081.04|6081.04|6081.04|6081.04|6080.8|6080.8|0
1640862330000|2021-12-30 11:05:30|6081.75|6081.75|6081.75|6081.75|6081.75|6081.75|6081.75|6081.75|0
1640862340000|2021-12-30 11:05:40|6080.33|6080.33|6080.33|6080.33|6080.33|6080.33|6080.33|6080.33|0
1640862350000|2021-12-30 11:05:50|6080.09|6080.09|6080.8|6080.8|6080.8|6080.8|6080.09|6080.09|0
1640862360000|2021-12-30 11:06:00|6081.51|6081.51|6081.51|6081.51|6081.51|6081.51|6081.51|6081.51|0
1640862390000|2021-12-30 11:06:30|6080.8|6080.8|6080.8|6080.8|6080.8|6080.8|6080.8|6080.8|0
1640862410000|2021-12-30 11:06:50|6080.55|6080.55|6080.55|6080.55|6080.55|6080.55|6080.55|6080.55|0
1640862420000|2021-12-30 11:07:00|6080.67|6080.67|6080.67|6080.67|6080.67|6080.67|6080.67|6080.67|0
1640862430000|2021-12-30 11:07:10|6081.38|6081.38|6081.38|6081.38|6081.38|6081.38|6081.38|6081.38|0
1640862460000|2021-12-30 11:07:40|6081.13|6081.13|6081.13|6081.13|6081.13|6081.13|6081.13|6081.13|0
1640862470000|2021-12-30 11:07:50|6080.42|6080.42|6080.42|6080.42|6080.42|6080.42|6080.42|6080.42|0
1640862480000|2021-12-30 11:08:00|6079.71|6079.71|6079|6079|6080.42|6080.42|6079|6079|0
1640862500000|2021-12-30 11:08:20|6078.29|6078.29|6077.57|6077.57|6078.29|6078.29|6077.57|6077.57|0
1640862510000|2021-12-30 11:08:30|6076.86|6076.86|6076.86|6076.86|6076.86|6076.86|6076.86|6076.86|0
1640862540000|2021-12-30 11:09:00|6076.37|6076.37|6077.08|6077.08|6077.08|6077.08|6076.37|6076.37|0
1640862590000|2021-12-30 11:09:50|6076.97|6076.97|6076.97|6076.97|6076.97|6076.97|6076.97|6076.97|0
1640862630000|2021-12-30 11:10:30|6076.14|6076.14|6076.14|6076.14|6076.14|6076.14|6076.14|6076.14|0
1640862640000|2021-12-30 11:10:40|6076.25|6076.25|6076.25|6076.25|6076.25|6076.25|6076.25|6076.25|0
1640862660000|2021-12-30 11:11:00|6075.54|6075.54|6075.54|6075.54|6075.54|6075.54|6075.54|6075.54|0
1640862670000|2021-12-30 11:11:10|6074.83|6074.83|6074.83|6074.83|6074.83|6074.83|6074.83|6074.83|0
1640862740000|2021-12-30 11:12:20|6074.56|6074.56|6074.56|6074.56|6074.56|6074.56|6074.56|6074.56|0
1640862800000|2021-12-30 11:13:20|6073.14|6073.14|6073.14|6073.14|6073.14|6073.14|6073.14|6073.14|0
1640862820000|2021-12-30 11:13:40|6072.91|6072.91|6072.91|6072.91|6072.91|6072.91|6072.91|6072.91|0
1640862910000|2021-12-30 11:15:10|6072.79|6072.79|6072.79|6072.79|6072.79|6072.79|6072.79|6072.79|0
1640862980000|2021-12-30 11:16:20|6072.91|6072.91|6073.02|6073.02|6073.02|6073.02|6072.91|6072.91|0
1640862990000|2021-12-30 11:16:30|6071.6|6071.6|6071.6|6071.6|6071.6|6071.6|6071.6|6071.6|0
1640863040000|2021-12-30 11:17:20|6071.94|6071.94|6071.23|6071.23|6071.94|6071.94|6071.23|6071.23|0
1640863050000|2021-12-30 11:17:30|6071.49|6071.49|6071.49|6071.49|6071.49|6071.49|6071.49|6071.49|0
1640863070000|2021-12-30 11:17:50|6071.74|6071.74|6073.16|6073.16|6073.16|6073.16|6071.74|6071.74|0
1640863230000|2021-12-30 11:20:30|6073.05|6073.05|6072.82|6072.82|6073.05|6073.05|6072.82|6072.82|0
1640863280000|2021-12-30 11:21:20|6073.06|6073.06|6073.06|6073.06|6073.06|6073.06|6073.06|6073.06|0
1640863350000|2021-12-30 11:22:30|6072.35|6072.35|6071.64|6071.64|6072.35|6072.35|6071.64|6071.64|0
1640863370000|2021-12-30 11:22:50|6072.35|6072.35|6072.47|6072.47|6072.47|6072.47|6072.35|6072.35|0
1640863430000|2021-12-30 11:23:50|6072.58|6072.58|6072.58|6072.58|6072.58|6072.58|6072.58|6072.58|0
1640863450000|2021-12-30 11:24:10|6073.25|6073.25|6073.25|6073.25|6073.25|6073.25|6073.25|6073.25|0
1640863490000|2021-12-30 11:24:50|6074.68|6074.68|6074.68|6074.68|6074.68|6074.68|6074.68|6074.68|0
1640863580000|2021-12-30 11:26:20|6074.56|6074.56|6074.56|6074.56|6074.56|6074.56|6074.56|6074.56|0
1640863640000|2021-12-30 11:27:20|6073.85|6073.85|6073.85|6073.85|6073.85|6073.85|6073.85|6073.85|0
1640863680000|2021-12-30 11:28:00|6073.14|6073.14|6073.14|6073.14|6073.14|6073.14|6073.14|6073.14|0
1640863720000|2021-12-30 11:28:40|6073.38|6073.38|6073.38|6073.38|6073.38|6073.38|6073.38|6073.38|0
1640863740000|2021-12-30 11:29:00|6073.63|6073.63|6074.12|6074.12|6074.12|6074.12|6073.63|6073.63|0
1640863770000|2021-12-30 11:29:30|6075.55|6075.55|6076.26|6076.26|6076.26|6076.26|6075.55|6075.55|0
1640863790000|2021-12-30 11:29:50|6075.55|6075.55|6075.55|6075.55|6075.55|6075.55|6075.55|6075.55|0
1640863800000|2021-12-30 11:30:00|6075.89|6075.89|6075.89|6075.89|6075.89|6075.89|6075.89|6075.89|0
1640863820000|2021-12-30 11:30:20|6076.14|6076.14|6076.39|6076.39|6076.39|6076.39|6076.14|6076.14|0
1640863830000|2021-12-30 11:30:30|6076.66|6076.66|6078.41|6078.41|6078.41|6078.41|6076.66|6076.66|0
1640863840000|2021-12-30 11:30:40|6078.53|6078.53|6078.53|6078.53|6078.53|6078.53|6078.53|6078.53|0
1640863860000|2021-12-30 11:31:00|6077.82|6077.82|6077.82|6077.82|6077.82|6077.82|6077.82|6077.82|0
1640864000000|2021-12-30 11:33:20|6078.09|6078.09|6079.07|6079.07|6079.07|6079.07|6078.09|6078.09|0
1640864010000|2021-12-30 11:33:30|6079.4|6079.4|6079.4|6079.4|6079.4|6079.4|6079.4|6079.4|0
1640864090000|2021-12-30 11:34:50|6078.69|6078.69|6079.4|6079.4|6079.4|6079.4|6078.69|6078.69|0
1640864130000|2021-12-30 11:35:30|6080.11|6080.11|6080.11|6080.11|6080.11|6080.11|6080.11|6080.11|0
1640864180000|2021-12-30 11:36:20|6080.36|6080.36|6080.36|6080.36|6080.36|6080.36|6080.36|6080.36|0
1640864200000|2021-12-30 11:36:40|6080.48|6080.48|6080.48|6080.48|6080.48|6080.48|6080.48|6080.48|0
1640864220000|2021-12-30 11:37:00|6081.19|6081.19|6081.19|6081.19|6081.19|6081.19|6081.07|6081.07|0
1640864250000|2021-12-30 11:37:30|6080.48|6080.48|6080.48|6080.48|6080.48|6080.48|6080.48|6080.48|0
1640864300000|2021-12-30 11:38:20|6081.19|6081.19|6081.19|6081.19|6081.19|6081.19|6081.19|6081.19|0
1640864310000|2021-12-30 11:38:30|6081.3|6081.3|6081.3|6081.3|6081.3|6081.3|6081.3|6081.3|0
1640864330000|2021-12-30 11:38:50|6082.02|6082.02|6082.6|6082.6|6082.6|6082.6|6082.02|6082.02|0
1640864350000|2021-12-30 11:39:10|6082.84|6082.84|6087.11|6087.11|6087.11|6087.11|6082.84|6082.84|0
1640864400000|2021-12-30 11:40:00|6085.69|6085.69|6084.98|6084.98|6085.69|6085.69|6084.98|6084.98|0
1640864420000|2021-12-30 11:40:20|6084.86|6084.86|6084.86|6084.86|6084.86|6084.86|6084.86|6084.86|0
1640864460000|2021-12-30 11:41:00|6083.44|6083.44|6082.02|6082.02|6083.44|6083.44|6082.02|6082.02|0
1640864480000|2021-12-30 11:41:20|6081.9|6081.9|6081.79|6081.79|6081.9|6081.9|6081.79|6081.79|0
1640864590000|2021-12-30 11:43:10|6082.5|6082.5|6083.21|6083.21|6083.21|6083.21|6082.5|6082.5|0
1640864600000|2021-12-30 11:43:20|6083.92|6083.92|6083.92|6083.92|6083.92|6083.92|6083.92|6083.92|0
1640864620000|2021-12-30 11:43:40|6084.17|6084.17|6084.17|6084.17|6084.17|6084.17|6084.17|6084.17|0
1640864710000|2021-12-30 11:45:10|6084.28|6084.28|6084.28|6084.28|6084.28|6084.28|6084.28|6084.28|0
1640864780000|2021-12-30 11:46:20|6084.17|6084.17|6083.57|6083.57|6084.17|6084.17|6083.45|6083.45|0
1640864790000|2021-12-30 11:46:30|6083.69|6083.69|6084.4|6084.4|6084.4|6084.4|6083.69|6083.69|0
1640864800000|2021-12-30 11:46:40|6084.73|6084.73|6084.73|6084.73|6084.73|6084.73|6084.73|6084.73|0
1640864820000|2021-12-30 11:47:00|6086.16|6086.16|6086.16|6086.16|6086.16|6086.16|6086.16|6086.16|0
1640864850000|2021-12-30 11:47:30|6086.4|6086.4|6087.11|6087.11|6087.11|6087.11|6086.4|6086.4|0
1640864860000|2021-12-30 11:47:40|6086.4|6086.4|6086.4|6086.4|6086.4|6086.4|6086.4|6086.4|0
1640864890000|2021-12-30 11:48:10|6087.11|6087.11|6087.11|6087.11|6087.11|6087.11|6087.11|6087.11|0
1640864970000|2021-12-30 11:49:30|6087.82|6087.82|6088.06|6088.06|6088.06|6088.06|6087.82|6087.82|0
1640864980000|2021-12-30 11:49:40|6087.81|6087.81|6087.81|6087.81|6087.81|6087.81|6087.81|6087.81|0
1640865000000|2021-12-30 11:50:00|6087.69|6087.69|6086.27|6086.27|6087.69|6087.69|6086.27|6086.27|0
1640865040000|2021-12-30 11:50:40|6085.56|6085.56|6085.07|6085.07|6085.56|6085.56|6085.07|6085.07|0
1640865060000|2021-12-30 11:51:00|6084.95|6084.95|6084.95|6084.95|6084.95|6084.95|6084.95|6084.95|0
1640865120000|2021-12-30 11:52:00|6084.24|6084.24|6084.24|6084.24|6084.24|6084.24|6084.24|6084.24|0
1640865180000|2021-12-30 11:53:00|6084.36|6084.36|6084.24|6084.24|6084.36|6084.36|6084.24|6084.24|0
1640865190000|2021-12-30 11:53:10|6084.95|6084.95|6084.95|6084.95|6084.95|6084.95|6084.95|6084.95|0
1640865200000|2021-12-30 11:53:20|6084.84|6084.84|6084.6|6084.6|6084.84|6084.84|6084.6|6084.6|0
1640865250000|2021-12-30 11:54:10|6085.32|6085.32|6086.03|6086.03|6086.03|6086.03|6085.32|6085.32|0
1640865310000|2021-12-30 11:55:10|6085.91|6085.91|6085.68|6085.68|6085.91|6085.91|6085.68|6085.68|0
1640865400000|2021-12-30 11:56:40|6086.03|6086.03|6086.03|6086.03|6086.03|6086.03|6086.03|6086.03|0
1640865410000|2021-12-30 11:56:50|6086.14|6086.14|6086.14|6086.14|6086.14|6086.14|6086.14|6086.14|0
1640865500000|2021-12-30 11:58:20|6084.01|6084.01|6082.59|6082.59|6084.01|6084.01|6082.59|6082.59|0
1640865530000|2021-12-30 11:58:50|6082.32|6082.32|6082.32|6082.32|6082.32|6082.32|6082.32|6082.32|0
1640865570000|2021-12-30 11:59:30|6080.89|6080.89|6080.89|6080.89|6080.89|6080.89|6080.89|6080.89|0
1640865590000|2021-12-30 11:59:50|6081.36|6081.36|6080.89|6080.89|6081.36|6081.36|6080.89|6080.89|0
1640865620000|2021-12-30 12:00:20|6081.01|6081.01|6081.5|6081.5|6081.5|6081.5|6081.01|6081.01|0
1640865660000|2021-12-30 12:01:00|6081.17|6081.17|6081.17|6081.17|6081.17|6081.17|6081.17|6081.17|0
1640865670000|2021-12-30 12:01:10|6080.94|6080.94|6081.05|6081.05|6081.05|6081.05|6080.94|6080.94|0
1640865690000|2021-12-30 12:01:30|6080.78|6080.78|6080.78|6080.78|6080.78|6080.78|6080.78|6080.78|0
1640865700000|2021-12-30 12:01:40|6080.07|6080.07|6076.73|6076.73|6080.07|6080.07|6076.73|6076.73|0
1640865710000|2021-12-30 12:01:50|6076.5|6076.5|6076.5|6076.5|6076.5|6076.5|6076.5|6076.5|0
1640865720000|2021-12-30 12:02:00|6076.25|6076.25|6075.54|6075.54|6076.25|6076.25|6075.54|6075.54|0
1640865730000|2021-12-30 12:02:10|6074.83|6074.83|6074.83|6074.83|6074.83|6074.83|6074.83|6074.83|0
1640865790000|2021-12-30 12:03:10|6074.56|6074.56|6074.56|6074.56|6074.56|6074.56|6074.56|6074.56|0
1640865900000|2021-12-30 12:05:00|6074.45|6074.45|6074.45|6074.45|6074.45|6074.45|6074.45|6074.45|0
1640865910000|2021-12-30 12:05:10|6074.33|6074.33|6074.33|6074.33|6074.33|6074.33|6074.33|6074.33|0
1640865920000|2021-12-30 12:05:20|6073.98|6073.98|6073.98|6073.98|6073.98|6073.98|6073.98|6073.98|0
1640865930000|2021-12-30 12:05:30|6074.45|6074.45|6074.45|6074.45|6074.45|6074.45|6074.45|6074.45|0
1640865940000|2021-12-30 12:05:40|6074.56|6074.56|6074.56|6074.56|6074.56|6074.56|6074.56|6074.56|0
1640865970000|2021-12-30 12:06:10|6075.27|6075.27|6077.03|6077.03|6077.03|6077.03|6075.27|6075.27|0
1640865990000|2021-12-30 12:06:30|6076.32|6076.32|6075.61|6075.61|6076.32|6076.32|6075.61|6075.61|0
1640866000000|2021-12-30 12:06:40|6076.32|6076.32|6076.32|6076.32|6076.32|6076.32|6076.32|6076.32|0
1640866010000|2021-12-30 12:06:50|6075.61|6075.61|6075.61|6075.61|6075.61|6075.61|6075.61|6075.61|0
1640866020000|2021-12-30 12:07:00|6076.32|6076.32|6076.32|6076.32|6076.32|6076.32|6076.32|6076.32|0
1640866040000|2021-12-30 12:07:20|6075.61|6075.61|6075.61|6075.61|6075.61|6075.61|6075.61|6075.61|0
1640866140000|2021-12-30 12:09:00|6075.73|6075.73|6075.73|6075.73|6075.73|6075.73|6075.73|6075.73|0
1640866190000|2021-12-30 12:09:50|6076.44|6076.44|6075.73|6075.73|6076.44|6076.44|6075.73|6075.73|0
1640866220000|2021-12-30 12:10:20|6075.84|6075.84|6075.96|6075.96|6075.96|6075.96|6075.84|6075.84|0
1640866260000|2021-12-30 12:11:00|6075.84|6075.84|6075.84|6075.84|6075.84|6075.84|6075.84|6075.84|0
1640866280000|2021-12-30 12:11:20|6076.8|6076.8|6076.8|6076.8|6076.8|6076.8|6076.8|6076.8|0
1640866300000|2021-12-30 12:11:40|6077.05|6077.05|6077.05|6077.05|6077.05|6077.05|6077.05|6077.05|0
1640866310000|2021-12-30 12:11:50|6076.8|6076.8|6076.09|6076.09|6076.8|6076.8|6076.09|6076.09|0
1640866400000|2021-12-30 12:13:20|6076.8|6076.8|6076.8|6076.8|6076.8|6076.8|6076.8|6076.8|0
1640866420000|2021-12-30 12:13:40|6077.51|6077.51|6077.51|6077.51|6077.51|6077.51|6077.51|6077.51|0
1640866430000|2021-12-30 12:13:50|6078.22|6078.22|6078.22|6078.22|6078.22|6078.22|6078.22|6078.22|0
1640866450000|2021-12-30 12:14:10|6078.34|6078.34|6078.34|6078.34|6078.34|6078.34|6078.34|6078.34|0
1640866460000|2021-12-30 12:14:20|6079.05|6079.05|6079.05|6079.05|6079.05|6079.05|6079.05|6079.05|0
1640866470000|2021-12-30 12:14:30|6078.56|6078.56|6079.27|6079.27|6079.27|6079.27|6078.56|6078.56|0
1640866480000|2021-12-30 12:14:40|6080.69|6080.69|6081.4|6081.4|6081.4|6081.4|6079.98|6079.98|0
1640866490000|2021-12-30 12:14:50|6082.11|6082.11|6082.84|6082.84|6082.84|6082.84|6082.11|6082.11|0
1640866500000|2021-12-30 12:15:00|6083.55|6083.55|6084.26|6084.26|6084.26|6084.26|6083.55|6083.55|0
1640866510000|2021-12-30 12:15:10|6083.55|6083.55|6083.55|6083.55|6083.55|6083.55|6083.55|6083.55|0
1640866530000|2021-12-30 12:15:30|6084.26|6084.26|6084.26|6084.26|6084.26|6084.26|6084.26|6084.26|0
1640866540000|2021-12-30 12:15:40|6084.97|6084.97|6084.97|6084.97|6084.97|6084.97|6084.97|6084.97|0
1640866570000|2021-12-30 12:16:10|6083.55|6083.55|6082.84|6082.84|6083.55|6083.55|6082.84|6082.84|0
1640866580000|2021-12-30 12:16:20|6082.72|6082.72|6082.61|6082.61|6082.72|6082.72|6082.61|6082.61|0
1640866620000|2021-12-30 12:17:00|6084.03|6084.03|6084.03|6084.03|6084.03|6084.03|6084.03|6084.03|0
1640866640000|2021-12-30 12:17:20|6083.32|6083.32|6083.32|6083.32|6083.32|6083.32|6083.32|6083.32|0
1640866660000|2021-12-30 12:17:40|6083.56|6083.56|6083.56|6083.56|6083.56|6083.56|6083.56|6083.56|0
1640866670000|2021-12-30 12:17:50|6082.85|6082.85|6082.14|6082.14|6082.85|6082.85|6082.14|6082.14|0
1640866680000|2021-12-30 12:18:00|6082.02|6082.02|6082.02|6082.02|6082.02|6082.02|6082.02|6082.02|0
1640866710000|2021-12-30 12:18:30|6081.78|6081.78|6081.78|6081.78|6081.78|6081.78|6081.78|6081.78|0
1640866720000|2021-12-30 12:18:40|6081.07|6081.07|6080.36|6080.36|6081.07|6081.07|6080.36|6080.36|0
1640866790000|2021-12-30 12:19:50|6078.22|6078.22|6078.22|6078.22|6078.22|6078.22|6078.22|6078.22|0
1640866860000|2021-12-30 12:21:00|6078.11|6078.11|6078.11|6078.11|6078.11|6078.11|6078.11|6078.11|0
1640866980000|2021-12-30 12:23:00|6077.77|6077.77|6076.81|6076.81|6077.77|6077.77|6076.81|6076.81|0
1640867000000|2021-12-30 12:23:20|6077.52|6077.52|6077.52|6077.52|6077.52|6077.52|6077.52|6077.52|0
1640867070000|2021-12-30 12:24:30|6078.95|6078.95|6078.24|6078.24|6078.95|6078.95|6078.24|6078.24|0
1640867090000|2021-12-30 12:24:50|6077.52|6077.52|6077.52|6077.52|6077.52|6077.52|6077.52|6077.52|0
1640867100000|2021-12-30 12:25:00|6077.76|6077.76|6077.76|6077.76|6077.76|6077.76|6077.76|6077.76|0
1640867190000|2021-12-30 12:26:30|6077.64|6077.64|6077.52|6077.52|6077.64|6077.64|6077.52|6077.52|0
1640867320000|2021-12-30 12:28:40|6077.41|6077.41|6077.41|6077.41|6077.41|6077.41|6077.41|6077.41|0
1640867360000|2021-12-30 12:29:20|6076.92|6076.92|6076.92|6076.92|6076.92|6076.92|6076.92|6076.92|0
1640867370000|2021-12-30 12:29:30|6076.8|6076.8|6076.8|6076.8|6076.8|6076.8|6076.8|6076.8|0
1640867390000|2021-12-30 12:29:50|6076.09|6076.09|6076.2|6076.2|6076.2|6076.2|6076.09|6076.09|0
1640867430000|2021-12-30 12:30:30|6075.93|6075.93|6075.93|6075.93|6075.93|6075.93|6075.93|6075.93|0
1640867450000|2021-12-30 12:30:50|6076.05|6076.05|6076.05|6076.05|6076.05|6076.05|6076.05|6076.05|0
1640867510000|2021-12-30 12:31:50|6073.92|6073.92|6074.63|6074.63|6074.63|6074.63|6073.92|6073.92|0
1640867550000|2021-12-30 12:32:30|6074.74|6074.74|6074.86|6074.86|6074.86|6074.86|6074.74|6074.74|0
1640867630000|2021-12-30 12:33:50|6074.63|6074.63|6074.63|6074.63|6074.63|6074.63|6074.63|6074.63|0
1640867700000|2021-12-30 12:35:00|6073.92|6073.92|6073.92|6073.92|6073.92|6073.92|6073.92|6073.92|0
1640867710000|2021-12-30 12:35:10|6073.67|6073.67|6073.67|6073.67|6073.67|6073.67|6073.67|6073.67|0
1640867720000|2021-12-30 12:35:20|6073.92|6073.92|6073.92|6073.92|6073.92|6073.92|6073.92|6073.92|0
1640867780000|2021-12-30 12:36:20|6073.2|6073.2|6073.2|6073.2|6073.92|6073.92|6073.2|6073.2|0
1640867800000|2021-12-30 12:36:40|6073.92|6073.92|6073.92|6073.92|6073.92|6073.92|6073.92|6073.92|0
1640867940000|2021-12-30 12:39:00|6073.68|6073.68|6073.68|6073.68|6073.68|6073.68|6073.68|6073.68|0
1640867950000|2021-12-30 12:39:10|6072.26|6072.26|6070.84|6070.84|6072.26|6072.26|6070.84|6070.84|0
1640867990000|2021-12-30 12:39:50|6070.72|6070.72|6070.72|6070.72|6070.72|6070.72|6070.72|6070.72|0
1640868000000|2021-12-30 12:40:00|6070.61|6070.61|6070.61|6070.61|6070.61|6070.61|6070.61|6070.61|0
1640868010000|2021-12-30 12:40:10|6070.84|6070.84|6070.84|6070.84|6070.84|6070.84|6070.84|6070.84|0
1640868120000|2021-12-30 12:42:00|6072.26|6072.26|6071.55|6071.55|6072.26|6072.26|6071.55|6071.55|0
1640868140000|2021-12-30 12:42:20|6072.97|6072.97|6072.97|6072.97|6072.97|6072.97|6072.97|6072.97|0
1640868150000|2021-12-30 12:42:30|6073.68|6073.68|6074.18|6074.18|6074.18|6074.18|6073.68|6073.68|0
1640868160000|2021-12-30 12:42:40|6074.89|6074.89|6074.89|6074.89|6074.89|6074.89|6074.89|6074.89|0
1640868190000|2021-12-30 12:43:10|6074.18|6074.18|6074.18|6074.18|6074.18|6074.18|6074.18|6074.18|0
1640868250000|2021-12-30 12:44:10|6074.06|6074.06|6074.06|6074.06|6074.06|6074.06|6074.06|6074.06|0
1640868300000|2021-12-30 12:45:00|6074.77|6074.77|6074.77|6074.77|6074.77|6074.77|6074.77|6074.77|0
1640868310000|2021-12-30 12:45:10|6074.44|6074.44|6074.44|6074.44|6074.44|6074.44|6074.44|6074.44|0
1640868330000|2021-12-30 12:45:30|6074.32|6074.32|6074.32|6074.32|6074.32|6074.32|6074.32|6074.32|0
1640868360000|2021-12-30 12:46:00|6073.61|6073.61|6073.61|6073.61|6073.61|6073.61|6073.61|6073.61|0
1640868380000|2021-12-30 12:46:20|6073.86|6073.86|6074.57|6074.57|6074.57|6074.57|6073.86|6073.86|0
1640868420000|2021-12-30 12:47:00|6074.32|6074.32|6074.32|6074.32|6074.32|6074.32|6074.32|6074.32|0
1640868430000|2021-12-30 12:47:10|6074.55|6074.55|6074.11|6074.11|6074.82|6074.82|6074.11|6074.11|0
1640868460000|2021-12-30 12:47:40|6074|6074|6074|6074|6074|6074|6074|6074|0
1640868530000|2021-12-30 12:48:50|6073.75|6073.75|6073.75|6073.75|6073.75|6073.75|6073.75|6073.75|0
1640868540000|2021-12-30 12:49:00|6074.46|6074.46|6074.46|6074.46|6074.46|6074.46|6074.46|6074.46|0
1640868590000|2021-12-30 12:49:50|6075.17|6075.17|6078.02|6078.02|6078.02|6078.02|6075.17|6075.17|0
1640868600000|2021-12-30 12:50:00|6078.73|6078.73|6080.15|6080.15|6080.15|6080.15|6078.73|6078.73|0
1640868630000|2021-12-30 12:50:30|6078.73|6078.73|6078.73|6078.73|6078.73|6078.73|6078.73|6078.73|0
1640868660000|2021-12-30 12:51:00|6079.44|6079.44|6079.44|6079.44|6079.44|6079.44|6079.44|6079.44|0
1640868670000|2021-12-30 12:51:10|6080.15|6080.15|6080.15|6080.15|6080.15|6080.15|6080.15|6080.15|0
1640868690000|2021-12-30 12:51:30|6078.73|6078.73|6078.02|6078.02|6078.73|6078.73|6078.02|6078.02|0
1640868750000|2021-12-30 12:52:30|6077.31|6077.31|6076.48|6076.48|6077.31|6077.31|6076.48|6076.48|0
1640868790000|2021-12-30 12:53:10|6076.59|6076.59|6076.59|6076.59|6076.59|6076.59|6076.59|6076.59|0
1640868810000|2021-12-30 12:53:30|6075.17|6075.17|6075.17|6075.17|6075.17|6075.17|6075.17|6075.17|0
1640868840000|2021-12-30 12:54:00|6074.19|6074.19|6074.19|6074.19|6074.19|6074.19|6074.19|6074.19|0
1640868950000|2021-12-30 12:55:50|6072.76|6072.76|6072.76|6072.76|6072.76|6072.76|6072.76|6072.76|0
1640869060000|2021-12-30 12:57:40|6073.48|6073.48|6072.65|6072.65|6073.48|6073.48|6072.65|6072.65|0
1640869070000|2021-12-30 12:57:50|6071.94|6071.94|6071.94|6071.94|6071.94|6071.94|6071.94|6071.94|0
1640869080000|2021-12-30 12:58:00|6072.65|6072.65|6072.76|6072.76|6072.76|6072.76|6072.65|6072.65|0
1640869100000|2021-12-30 12:58:20|6073.48|6073.48|6073.48|6073.48|6073.48|6073.48|6073.48|6073.48|0
1640869170000|2021-12-30 12:59:30|6074.19|6074.19|6074.19|6074.19|6074.19|6074.19|6074.19|6074.19|0
1640869180000|2021-12-30 12:59:40|6073.69|6073.69|6072.98|6072.98|6073.69|6073.69|6072.98|6072.98|0
1640869200000|2021-12-30 13:00:00|6073.23|6073.23|6073.23|6073.23|6073.56|6073.56|6073.23|6073.23|0
1640869210000|2021-12-30 13:00:10|6072.52|6072.52|6072.52|6072.52|6072.52|6072.52|6072.52|6072.52|0
1640869260000|2021-12-30 13:01:00|6072.76|6072.76|6074.19|6074.19|6074.19|6074.19|6072.76|6072.76|0
1640869270000|2021-12-30 13:01:10|6074.68|6074.68|6074.68|6074.68|6074.68|6074.68|6074.68|6074.68|0
1640869280000|2021-12-30 13:01:20|6074.91|6074.91|6074.2|6074.2|6074.91|6074.91|6074.2|6074.2|0
1640869350000|2021-12-30 13:02:30|6074.31|6074.31|6074.31|6074.31|6074.31|6074.31|6074.31|6074.31|0
1640869430000|2021-12-30 13:03:50|6073.98|6073.98|6073.98|6073.98|6073.98|6073.98|6073.98|6073.98|0
1640869450000|2021-12-30 13:04:10|6075.4|6075.4|6075.4|6075.4|6075.4|6075.4|6074.69|6074.69|0
1640869460000|2021-12-30 13:04:20|6075.52|6075.52|6075.52|6075.52|6075.52|6075.52|6075.52|6075.52|0
1640869500000|2021-12-30 13:05:00|6074.81|6074.81|6074.81|6074.81|6074.81|6074.81|6074.81|6074.81|0
1640869520000|2021-12-30 13:05:20|6074.57|6074.57|6074.57|6074.57|6074.57|6074.57|6074.57|6074.57|0
1640869550000|2021-12-30 13:05:50|6075.29|6075.29|6074.57|6074.57|6075.29|6075.29|6074.57|6074.57|0
1640869600000|2021-12-30 13:06:40|6073.86|6073.86|6073.15|6073.15|6073.86|6073.86|6073.15|6073.15|0
1640869620000|2021-12-30 13:07:00|6074.57|6074.57|6075.29|6075.29|6075.29|6075.29|6074.57|6074.57|0
1640869640000|2021-12-30 13:07:20|6074.57|6074.57|6074.57|6074.57|6074.57|6074.57|6074.57|6074.57|0
1640869680000|2021-12-30 13:08:00|6074.46|6074.46|6074.46|6074.46|6074.46|6074.46|6074.46|6074.46|0
1640869740000|2021-12-30 13:09:00|6073.75|6073.75|6073.75|6073.75|6073.75|6073.75|6073.75|6073.75|0
1640869750000|2021-12-30 13:09:10|6073.63|6073.63|6073.75|6073.75|6073.75|6073.75|6073.63|6073.63|0
1640869810000|2021-12-30 13:10:10|6073.86|6073.86|6073.86|6073.86|6073.86|6073.86|6073.86|6073.86|0
1640869830000|2021-12-30 13:10:30|6074.57|6074.57|6074.57|6074.57|6074.57|6074.57|6074.57|6074.57|0
1640869950000|2021-12-30 13:12:30|6075.29|6075.29|6075.29|6075.29|6075.29|6075.29|6075.29|6075.29|0
1640870050000|2021-12-30 13:14:10|6075.17|6075.17|6075.51|6075.51|6075.51|6075.51|6075.17|6075.17|0
1640870090000|2021-12-30 13:14:50|6074.79|6074.79|6074.79|6074.79|6074.79|6074.79|6074.79|6074.79|0
1640870150000|2021-12-30 13:15:50|6074.91|6074.91|6074.91|6074.91|6074.91|6074.91|6074.91|6074.91|0
1640870230000|2021-12-30 13:17:10|6074.2|6074.2|6074.91|6074.91|6074.91|6074.91|6074.2|6074.2|0
1640870380000|2021-12-30 13:19:40|6074.68|6074.68|6074.68|6074.68|6074.68|6074.68|6074.68|6074.68|0
1640870410000|2021-12-30 13:20:10|6073.97|6073.97|6073.97|6073.97|6073.97|6073.97|6073.97|6073.97|0
1640870470000|2021-12-30 13:21:10|6073.72|6073.72|6073.48|6073.48|6073.72|6073.72|6073.48|6073.48|0
1640870520000|2021-12-30 13:22:00|6073.72|6073.72|6073.72|6073.72|6073.72|6073.72|6073.72|6073.72|0
1640870570000|2021-12-30 13:22:50|6074.43|6074.43|6074.43|6074.43|6074.43|6074.43|6074.43|6074.43|0
1640870630000|2021-12-30 13:23:50|6075.14|6075.14|6075.14|6075.14|6075.14|6075.14|6075.14|6075.14|0
1640870640000|2021-12-30 13:24:00|6074.43|6074.43|6074.43|6074.43|6074.43|6074.43|6074.43|6074.43|0
1640870700000|2021-12-30 13:25:00|6074.55|6074.55|6074.55|6074.55|6074.55|6074.55|6074.55|6074.55|0
1640870710000|2021-12-30 13:25:10|6075.26|6075.26|6075.26|6075.26|6075.26|6075.26|6075.26|6075.26|0
1640870720000|2021-12-30 13:25:20|6075.97|6075.97|6077.39|6077.39|6077.39|6077.39|6075.26|6075.26|0
1640870730000|2021-12-30 13:25:30|6078.11|6078.11|6078.11|6078.11|6078.11|6078.11|6078.11|6078.11|0
1640870760000|2021-12-30 13:26:00|6076.68|6076.68|6076.68|6076.68|6076.68|6076.68|6076.68|6076.68|0
1640870790000|2021-12-30 13:26:30|6077.39|6077.39|6076.68|6076.68|6077.39|6077.39|6076.68|6076.68|0
1640870810000|2021-12-30 13:26:50|6075.97|6075.97|6075.97|6075.97|6075.97|6075.97|6075.97|6075.97|0
1640870830000|2021-12-30 13:27:10|6075.26|6075.26|6075.26|6075.26|6075.26|6075.26|6075.26|6075.26|0
1640870850000|2021-12-30 13:27:30|6075.49|6075.49|6075.14|6075.14|6075.49|6075.49|6075.14|6075.14|0
1640870920000|2021-12-30 13:28:40|6075.26|6075.26|6075.38|6075.38|6075.38|6075.38|6075.26|6075.26|0
1640870970000|2021-12-30 13:29:30|6075.62|6075.62|6075.62|6075.62|6075.62|6075.62|6075.62|6075.62|0
1640870990000|2021-12-30 13:29:50|6075.38|6075.38|6075.38|6075.38|6075.38|6075.38|6075.38|6075.38|0
1640871040000|2021-12-30 13:30:40|6075.61|6075.61|6075.61|6075.61|6075.61|6075.61|6075.61|6075.61|0
1640871060000|2021-12-30 13:31:00|6075.36|6075.36|6075.36|6075.36|6075.36|6075.36|6075.36|6075.36|0
1640871100000|2021-12-30 13:31:40|6075.63|6075.63|6076.17|6076.17|6076.17|6076.17|6075.63|6075.63|0
1640871110000|2021-12-30 13:31:50|6076.44|6076.44|6076.44|6076.44|6076.44|6076.44|6076.44|6076.44|0
1640871170000|2021-12-30 13:32:50|6077.15|6077.15|6078.57|6078.57|6078.57|6078.57|6077.15|6077.15|0
1640871180000|2021-12-30 13:33:00|6078.91|6078.91|6079.98|6079.98|6079.98|6079.98|6078.91|6078.91|0
1640871230000|2021-12-30 13:33:50|6079.27|6079.27|6079.27|6079.27|6079.27|6079.27|6079.27|6079.27|0
1640871240000|2021-12-30 13:34:00|6079|6079|6079.54|6079.54|6079.54|6079.54|6079|6079|0
1640871270000|2021-12-30 13:34:30|6079.42|6079.42|6079.19|6079.19|6079.42|6079.42|6079.19|6079.19|0
1640871280000|2021-12-30 13:34:40|6079.31|6079.31|6079.31|6079.31|6079.31|6079.31|6079.31|6079.31|0
1640871290000|2021-12-30 13:34:50|6079.42|6079.42|6079.42|6079.42|6079.42|6079.42|6079.42|6079.42|0
1640871360000|2021-12-30 13:36:00|6079.15|6079.15|6078.89|6078.89|6079.15|6079.15|6078.89|6078.89|0
1640871380000|2021-12-30 13:36:20|6078.17|6078.17|6077.46|6077.46|6078.17|6078.17|6077.46|6077.46|0
1640871400000|2021-12-30 13:36:40|6077.58|6077.58|6077.58|6077.58|6077.58|6077.58|6077.58|6077.58|0
1640871440000|2021-12-30 13:37:20|6076.87|6076.87|6077.58|6077.58|6077.58|6077.58|6076.87|6076.87|0
1640871560000|2021-12-30 13:39:20|6077.33|6077.33|6077.33|6077.33|6077.33|6077.33|6077.33|6077.33|0
1640871590000|2021-12-30 13:39:50|6076.62|6076.62|6076.62|6076.62|6076.62|6076.62|6076.62|6076.62|0
1640871600000|2021-12-30 13:40:00|6075.91|6075.91|6075.91|6075.91|6075.91|6075.91|6075.91|6075.91|0
1640871720000|2021-12-30 13:42:00|6075.68|6075.68|6075.68|6075.68|6075.68|6075.68|6075.68|6075.68|0
1640871810000|2021-12-30 13:43:30|6075.91|6075.91|6075.91|6075.91|6075.91|6075.91|6075.91|6075.91|0
1640871850000|2021-12-30 13:44:10|6074.49|6074.49|6073.06|6073.06|6074.49|6074.49|6073.06|6073.06|0
1640871940000|2021-12-30 13:45:40|6073.78|6073.78|6075.91|6075.91|6075.91|6075.91|6073.78|6073.78|0
1640871960000|2021-12-30 13:46:00|6075.2|6075.2|6075.2|6075.2|6075.2|6075.2|6075.2|6075.2|0
1640871990000|2021-12-30 13:46:30|6075.91|6075.91|6075.91|6075.91|6075.91|6075.91|6075.91|6075.91|0
1640872000000|2021-12-30 13:46:40|6075.2|6075.2|6075.53|6075.53|6075.53|6075.53|6075.2|6075.2|0
1640872050000|2021-12-30 13:47:30|6076.25|6076.25|6076.25|6076.25|6076.25|6076.25|6076.25|6076.25|0
1640872060000|2021-12-30 13:47:40|6075.53|6075.53|6075.53|6075.53|6075.53|6075.53|6075.53|6075.53|0
1640872070000|2021-12-30 13:47:50|6076.25|6076.25|6076.96|6076.96|6076.96|6076.96|6076.25|6076.25|0
1640872080000|2021-12-30 13:48:00|6077.07|6077.07|6077.07|6077.07|6077.07|6077.07|6077.07|6077.07|0
1640872110000|2021-12-30 13:48:30|6077.19|6077.19|6077.42|6077.42|6077.53|6077.53|6077.19|6077.19|0
1640872120000|2021-12-30 13:48:40|6077.77|6077.77|6077.77|6077.77|6077.88|6077.88|6077.65|6077.65|0
1640872180000|2021-12-30 13:49:40|6077.05|6077.05|6076.34|6076.34|6077.05|6077.05|6076.34|6076.34|0
1640872190000|2021-12-30 13:49:50|6076.57|6076.57|6076.57|6076.57|6076.57|6076.57|6076.57|6076.57|0
1640872200000|2021-12-30 13:50:00|6076.81|6076.81|6076.69|6076.69|6076.81|6076.81|6076.69|6076.69|0
1640872210000|2021-12-30 13:50:10|6076.57|6076.57|6076.57|6076.57|6076.69|6076.69|6076.34|6076.34|0
1640872220000|2021-12-30 13:50:20|6076.69|6076.69|6076.69|6076.69|6076.69|6076.69|6076.69|6076.69|0
1640872260000|2021-12-30 13:51:00|6076.57|6076.57|6076.57|6076.57|6076.57|6076.57|6076.57|6076.57|0
1640872280000|2021-12-30 13:51:20|6076.34|6076.34|6076.34|6076.34|6076.34|6076.34|6076.34|6076.34|0
1640872300000|2021-12-30 13:51:40|6076.23|6076.23|6076.23|6076.23|6076.23|6076.23|6076.23|6076.23|0
1640872340000|2021-12-30 13:52:20|6075.52|6075.52|6074.09|6074.09|6075.52|6075.52|6074.09|6074.09|0
1640872370000|2021-12-30 13:52:50|6074.44|6074.44|6074.21|6074.21|6074.44|6074.44|6074.21|6074.21|0
1640872450000|2021-12-30 13:54:10|6075.63|6075.63|6075.63|6075.63|6075.63|6075.63|6075.63|6075.63|0
1640872530000|2021-12-30 13:55:30|6075.75|6075.75|6075.98|6075.98|6076.09|6076.09|6075.75|6075.75|0
1640872560000|2021-12-30 13:56:00|6076.09|6076.09|6075.98|6075.98|6076.09|6076.09|6075.98|6075.98|0
1640872580000|2021-12-30 13:56:20|6075.86|6075.86|6075.86|6075.86|6075.86|6075.86|6075.86|6075.86|0
1640872650000|2021-12-30 13:57:30|6076.57|6076.57|6076.57|6076.57|6076.57|6076.57|6076.57|6076.57|0
1640872720000|2021-12-30 13:58:40|6076.69|6076.69|6076.69|6076.69|6076.69|6076.69|6076.69|6076.69|0
1640872810000|2021-12-30 14:00:10|6076.57|6076.57|6076.57|6076.57|6076.57|6076.57|6076.57|6076.57|0
1640872850000|2021-12-30 14:00:50|6077.29|6077.29|6077.29|6077.29|6077.29|6077.29|6077.29|6077.29|0
1640872860000|2021-12-30 14:01:00|6078|6078|6078|6078|6078|6078|6078|6078|0
1640872870000|2021-12-30 14:01:10|6078.71|6078.71|6079.42|6079.42|6079.42|6079.42|6078.71|6078.71|0
1640872900000|2021-12-30 14:01:40|6078.71|6078.71|6078.71|6078.71|6078.71|6078.71|6078.71|6078.71|0
1640872940000|2021-12-30 14:02:20|6078.44|6078.44|6078.19|6078.19|6078.44|6078.44|6078.19|6078.19|0
1640872970000|2021-12-30 14:02:50|6077.48|6077.48|6077.25|6077.25|6077.48|6077.48|6077.25|6077.25|0
1640873050000|2021-12-30 14:04:10|6077.14|6077.14|6077.6|6077.6|6077.6|6077.6|6077.14|6077.14|0
1640873140000|2021-12-30 14:05:40|6077.69|6077.69|6078.02|6078.02|6078.02|6078.02|6076.98|6076.98|0
1640873260000|2021-12-30 14:07:40|6078.14|6078.14|6078.14|6078.14|6078.14|6078.14|6078.14|6078.14|0
1640873290000|2021-12-30 14:08:10|6078.02|6078.02|6077.91|6077.91|6078.14|6078.14|6077.91|6077.91|0
1640873330000|2021-12-30 14:08:50|6076.48|6076.48|6076.48|6076.48|6076.48|6076.48|6076.48|6076.48|0
1640873470000|2021-12-30 14:11:10|6076.22|6076.22|6076.22|6076.22|6076.22|6076.22|6076.22|6076.22|0
1640873490000|2021-12-30 14:11:30|6076.1|6076.1|6076.22|6076.22|6076.22|6076.22|6076.1|6076.1|0
1640873510000|2021-12-30 14:11:50|6075.26|6075.26|6073.83|6073.83|6075.26|6075.26|6073.83|6073.83|0
1640873520000|2021-12-30 14:12:00|6072.41|6072.41|6072.18|6072.18|6072.41|6072.41|6072.18|6072.18|0
1640873530000|2021-12-30 14:12:10|6071.84|6071.84|6072.26|6072.26|6072.93|6072.93|6071.24|6071.24|0
1640873540000|2021-12-30 14:12:20|6072.6|6072.6|6072.6|6072.6|6072.6|6072.6|6072.6|6072.6|0
1640873550000|2021-12-30 14:12:30|6072.48|6072.48|6072.36|6072.36|6072.48|6072.48|6072.36|6072.36|0
1640873640000|2021-12-30 14:14:00|6072.7|6072.7|6072.7|6072.7|6072.7|6072.7|6072.7|6072.7|0
1640873650000|2021-12-30 14:14:10|6072.97|6072.97|6074.64|6074.64|6074.64|6074.64|6072.97|6072.97|0
1640873730000|2021-12-30 14:15:30|6073.93|6073.93|6073.93|6073.93|6073.93|6073.93|6073.93|6073.93|0
1640873740000|2021-12-30 14:15:40|6073.22|6073.22|6073.22|6073.22|6073.22|6073.22|6073.22|6073.22|0
1640873750000|2021-12-30 14:15:50|6073.93|6073.93|6073.93|6073.93|6073.93|6073.93|6073.93|6073.93|0
1640873790000|2021-12-30 14:16:30|6074.64|6074.64|6074.64|6074.64|6074.64|6074.64|6074.64|6074.64|0
1640873850000|2021-12-30 14:17:30|6074.75|6074.75|6074.87|6074.87|6074.87|6074.87|6074.75|6074.75|0
1640873860000|2021-12-30 14:17:40|6074.99|6074.99|6075.1|6075.1|6075.1|6075.1|6074.99|6074.99|0
1640874000000|2021-12-30 14:20:00|6073.68|6073.68|6073.68|6073.68|6073.68|6073.68|6073.68|6073.68|0
1640874120000|2021-12-30 14:22:00|6073.34|6073.34|6073|6073|6073.34|6073.34|6073|6073|0
1640874170000|2021-12-30 14:22:50|6073.11|6073.11|6072.4|6072.4|6073.11|6073.11|6072.4|6072.4|0
1640874180000|2021-12-30 14:23:00|6073.11|6073.11|6073.11|6073.11|6073.11|6073.11|6073.11|6073.11|0
1640874190000|2021-12-30 14:23:10|6072.4|6072.4|6072.4|6072.4|6072.4|6072.4|6072.4|6072.4|0
1640874250000|2021-12-30 14:24:10|6073.11|6073.11|6073.11|6073.11|6073.11|6073.11|6073.11|6073.11|0
1640874260000|2021-12-30 14:24:20|6073.23|6073.23|6073.23|6073.23|6073.23|6073.23|6073.23|6073.23|0
1640874360000|2021-12-30 14:26:00|6072.89|6072.89|6072.89|6072.89|6072.89|6072.89|6072.89|6072.89|0
1640874370000|2021-12-30 14:26:10|6071.47|6071.47|6070.05|6070.05|6071.47|6071.47|6070.05|6070.05|0
1640874390000|2021-12-30 14:26:30|6069.55|6069.55|6069.55|6069.55|6069.55|6069.55|6069.55|6069.55|0
1640874410000|2021-12-30 14:26:50|6069.44|6069.44|6069.55|6069.55|6069.55|6069.55|6069.44|6069.44|0
1640874470000|2021-12-30 14:27:50|6068.84|6068.84|6068.84|6068.84|6068.84|6068.84|6068.84|6068.84|0
1640874510000|2021-12-30 14:28:30|6069.09|6069.09|6069.09|6069.09|6069.09|6069.09|6069.09|6069.09|0
1640874540000|2021-12-30 14:29:00|6069.42|6069.42|6069.42|6069.42|6069.42|6069.42|6069.42|6069.42|0
1640874590000|2021-12-30 14:29:50|6068.71|6068.71|6068.71|6068.71|6068.71|6068.71|6068.71|6068.71|0
1640874600000|2021-12-30 14:30:00|6069.31|6069.31|6070.02|6070.02|6071.44|6071.44|6069.31|6069.31|0
1640874650000|2021-12-30 14:30:50|6070.27|6070.27|6070.5|6070.5|6070.5|6070.5|6070.27|6070.27|0
1640874660000|2021-12-30 14:31:00|6070.38|6070.38|6069.67|6069.67|6070.38|6070.38|6069.67|6069.67|0
1640874670000|2021-12-30 14:31:10|6069.33|6069.33|6069.33|6069.33|6069.33|6069.33|6069.33|6069.33|0
1640874680000|2021-12-30 14:31:20|6068.62|6068.62|6068.62|6068.62|6068.62|6068.62|6068.62|6068.62|0
1640874720000|2021-12-30 14:32:00|6069.33|6069.33|6069.33|6069.33|6069.33|6069.33|6069.33|6069.33|0
1640874730000|2021-12-30 14:32:10|6070.05|6070.05|6070.05|6070.05|6070.05|6070.05|6070.05|6070.05|0
1640874800000|2021-12-30 14:33:20|6069.7|6069.7|6069.93|6069.93|6069.93|6069.93|6069.7|6069.7|0
1640874810000|2021-12-30 14:33:30|6069.59|6069.59|6070.27|6070.27|6070.27|6070.27|6069.59|6069.59|0
1640874820000|2021-12-30 14:33:40|6069.55|6069.55|6068.84|6068.84|6069.55|6069.55|6068.84|6068.84|0
1640874850000|2021-12-30 14:34:10|6067.89|6067.89|6066.9|6066.9|6068.6|6068.6|6066.9|6066.9|0
1640874860000|2021-12-30 14:34:20|6066.79|6066.79|6066.79|6066.79|6066.79|6066.79|6066.79|6066.79|0
1640874870000|2021-12-30 14:34:30|6066.08|6066.08|6065.74|6065.74|6066.08|6066.08|6065.74|6065.74|0
1640874880000|2021-12-30 14:34:40|6065.63|6065.63|6065.63|6065.63|6065.63|6065.63|6065.63|6065.63|0
1640874890000|2021-12-30 14:34:50|6064.2|6064.2|6064.2|6064.2|6064.2|6064.2|6064.2|6064.2|0
1640874910000|2021-12-30 14:35:10|6064.32|6064.32|6064.2|6064.2|6064.32|6064.32|6064.2|6064.2|0
1640874930000|2021-12-30 14:35:30|6063.49|6063.49|6062.78|6062.78|6063.49|6063.49|6062.78|6062.78|0
1640874940000|2021-12-30 14:35:40|6062.07|6062.07|6062.07|6062.07|6062.07|6062.07|6062.07|6062.07|0
1640874950000|2021-12-30 14:35:50|6062.78|6062.78|6062.78|6062.78|6062.78|6062.78|6062.78|6062.78|0
1640874960000|2021-12-30 14:36:00|6063.49|6063.49|6063.49|6063.49|6063.49|6063.49|6063.49|6063.49|0
1640874980000|2021-12-30 14:36:20|6064.2|6064.2|6064.2|6064.2|6064.2|6064.2|6064.2|6064.2|0
1640874990000|2021-12-30 14:36:30|6063.49|6063.49|6063.61|6063.61|6063.61|6063.61|6063.49|6063.49|0
1640875010000|2021-12-30 14:36:50|6063.94|6063.94|6063.61|6063.61|6063.94|6063.94|6063.61|6063.61|0
1640875030000|2021-12-30 14:37:10|6062.9|6062.9|6062.19|6062.19|6062.9|6062.9|6062.19|6062.19|0
1640875050000|2021-12-30 14:37:30|6062.07|6062.07|6062.07|6062.07|6062.07|6062.07|6062.07|6062.07|0
1640875080000|2021-12-30 14:38:00|6062.19|6062.19|6062.19|6062.19|6062.19|6062.19|6062.19|6062.19|0
1640875090000|2021-12-30 14:38:10|6061.47|6061.47|6061.47|6061.47|6061.47|6061.47|6061.47|6061.47|0
1640875100000|2021-12-30 14:38:20|6060.76|6060.76|6060.53|6060.53|6060.76|6060.76|6060.53|6060.53|0
1640875110000|2021-12-30 14:38:30|6059.82|6059.82|6059.82|6059.82|6059.82|6059.82|6059.82|6059.82|0
1640875130000|2021-12-30 14:38:50|6060.53|6060.53|6060.42|6060.42|6060.53|6060.53|6060.42|6060.42|0
1640875140000|2021-12-30 14:39:00|6060.3|6060.3|6060.07|6060.07|6060.42|6060.42|6060.07|6060.07|0
1640875150000|2021-12-30 14:39:10|6059.95|6059.95|6060.3|6060.3|6060.3|6060.3|6059.95|6059.95|0
1640875160000|2021-12-30 14:39:20|6061.01|6061.01|6061.01|6061.01|6061.13|6061.13|6061.01|6061.01|0
1640875170000|2021-12-30 14:39:30|6061.13|6061.13|6061.24|6061.24|6061.24|6061.24|6061.13|6061.13|0
1640875180000|2021-12-30 14:39:40|6059.82|6059.82|6059.82|6059.82|6059.82|6059.82|6059.82|6059.82|0
1640875210000|2021-12-30 14:40:10|6059.57|6059.57|6059.57|6059.57|6059.57|6059.57|6059.57|6059.57|0
1640875220000|2021-12-30 14:40:20|6060.28|6060.28|6060.28|6060.28|6060.28|6060.28|6060.28|6060.28|0
1640875240000|2021-12-30 14:40:40|6061|6061|6061.24|6061.24|6061.24|6061.24|6061|6061|0
1640875260000|2021-12-30 14:41:00|6060.53|6060.53|6060.53|6060.53|6060.53|6060.53|6060.53|6060.53|0
1640875280000|2021-12-30 14:41:20|6061.95|6061.95|6061.95|6061.95|6061.95|6061.95|6061.95|6061.95|0
1640875310000|2021-12-30 14:41:50|6060.53|6060.53|6060.53|6060.53|6060.53|6060.53|6060.53|6060.53|0
1640875400000|2021-12-30 14:43:20|6059.82|6059.82|6059.38|6059.38|6059.82|6059.82|6059.11|6059.11|0
1640875410000|2021-12-30 14:43:30|6059.49|6059.49|6060.32|6060.32|6060.32|6060.32|6059.49|6059.49|0
1640875420000|2021-12-30 14:43:40|6059.61|6059.61|6058.19|6058.19|6059.61|6059.61|6058.19|6058.19|0
1640875440000|2021-12-30 14:44:00|6058.9|6058.9|6059.61|6059.61|6059.61|6059.61|6058.9|6058.9|0
1640875450000|2021-12-30 14:44:10|6060.32|6060.32|6060.09|6060.09|6060.32|6060.32|6059.97|6059.97|0
1640875500000|2021-12-30 14:45:00|6059.74|6059.74|6059.63|6059.63|6059.74|6059.74|6059.63|6059.63|0
1640875530000|2021-12-30 14:45:30|6059.74|6059.74|6059.86|6059.86|6059.86|6059.86|6059.74|6059.74|0
1640875540000|2021-12-30 14:45:40|6059.97|6059.97|6059.97|6059.97|6059.97|6059.97|6059.97|6059.97|0
1640875580000|2021-12-30 14:46:20|6057.84|6057.84|6057.84|6057.84|6057.84|6057.84|6057.84|6057.84|0
1640875590000|2021-12-30 14:46:30|6056.42|6056.42|6056.42|6056.42|6056.42|6056.42|6056.42|6056.42|0
1640875620000|2021-12-30 14:47:00|6055.83|6055.83|6055.12|6055.12|6055.83|6055.83|6055.12|6055.12|0
1640875630000|2021-12-30 14:47:10|6054.79|6054.79|6054.79|6054.79|6054.79|6054.79|6054.79|6054.79|0
1640875650000|2021-12-30 14:47:30|6055.5|6055.5|6056.21|6056.21|6056.21|6056.21|6055.5|6055.5|0
1640875670000|2021-12-30 14:47:50|6054.79|6054.79|6055.5|6055.5|6055.5|6055.5|6054.79|6054.79|0
1640875680000|2021-12-30 14:48:00|6056.21|6056.21|6056.21|6056.21|6056.21|6056.21|6056.21|6056.21|0
1640875690000|2021-12-30 14:48:10|6056.33|6056.33|6056.44|6056.44|6056.44|6056.44|6056.33|6056.33|0
1640875760000|2021-12-30 14:49:20|6056.33|6056.33|6056.33|6056.33|6056.33|6056.33|6056.33|6056.33|0
1640875770000|2021-12-30 14:49:30|6056.21|6056.21|6055.86|6055.86|6056.44|6056.44|6055.86|6055.86|0
1640875780000|2021-12-30 14:49:40|6056.33|6056.33|6056.33|6056.33|6056.33|6056.33|6056.33|6056.33|0
1640875800000|2021-12-30 14:50:00|6055.83|6055.83|6055.83|6055.83|6055.83|6055.83|6055.83|6055.83|0
1640875820000|2021-12-30 14:50:20|6054.41|6054.41|6054.41|6054.41|6054.41|6054.41|6054.41|6054.41|0
1640875850000|2021-12-30 14:50:50|6054.53|6054.53|6054.64|6054.64|6054.64|6054.64|6054.41|6054.41|0
1640875880000|2021-12-30 14:51:20|6054.53|6054.53|6054.53|6054.53|6054.53|6054.53|6054.53|6054.53|0
1640875980000|2021-12-30 14:53:00|6055.95|6055.95|6058.08|6058.08|6058.08|6058.08|6055.95|6055.95|0
1640875990000|2021-12-30 14:53:10|6058.33|6058.33|6058.33|6058.33|6058.33|6058.33|6058.33|6058.33|0
1640876020000|2021-12-30 14:53:40|6059.04|6059.04|6058.33|6058.33|6059.04|6059.04|6058.33|6058.33|0
1640876040000|2021-12-30 14:54:00|6059.04|6059.04|6059.04|6059.04|6059.04|6059.04|6059.04|6059.04|0
1640876100000|2021-12-30 14:55:00|6059.31|6059.31|6059.31|6059.31|6059.31|6059.31|6059.31|6059.31|0
1640876130000|2021-12-30 14:55:30|6058.6|6058.6|6058.6|6058.6|6058.6|6058.6|6058.6|6058.6|0
1640876140000|2021-12-30 14:55:40|6058.26|6058.26|6058.26|6058.26|6058.26|6058.26|6058.26|6058.26|0
1640876250000|2021-12-30 14:57:30|6058.38|6058.38|6058.38|6058.38|6058.38|6058.38|6058.38|6058.38|0
1640876260000|2021-12-30 14:57:40|6058.26|6058.26|6058.26|6058.26|6058.26|6058.26|6058.26|6058.26|0
1640876290000|2021-12-30 14:58:10|6056.84|6056.84|6057.55|6057.55|6058.38|6058.38|6056.84|6056.84|0
1640876310000|2021-12-30 14:58:30|6057.3|6057.3|6057.42|6057.42|6057.42|6057.42|6057.3|6057.3|0
1640876330000|2021-12-30 14:58:50|6057.08|6057.08|6057.08|6057.08|6057.08|6057.08|6057.08|6057.08|0
1640876340000|2021-12-30 14:59:00|6057.8|6057.8|6057.8|6057.8|6057.8|6057.8|6057.8|6057.8|0
1640876350000|2021-12-30 14:59:10|6057.68|6057.68|6057.45|6057.45|6057.68|6057.68|6057.45|6057.45|0
1640876360000|2021-12-30 14:59:20|6057.56|6057.56|6057.45|6057.45|6057.56|6057.56|6057.45|6057.45|0
1640876380000|2021-12-30 14:59:40|6056.03|6056.03|6056.03|6056.03|6056.03|6056.03|6056.03|6056.03|0
1640876390000|2021-12-30 14:59:50|6055.31|6055.31|6054.6|6054.6|6055.31|6055.31|6054.6|6054.6|0
1640876400000|2021-12-30 15:00:00|6055.31|6055.31|6054.93|6054.93|6055.31|6055.31|6054.93|6054.93|0
1640876410000|2021-12-30 15:00:10|6055.64|6055.64|6055.64|6055.64|6055.64|6055.64|6055.64|6055.64|0
1640876430000|2021-12-30 15:00:30|6054.93|6054.93|6054.93|6054.93|6054.93|6054.93|6054.93|6054.93|0
1640876440000|2021-12-30 15:00:40|6054.66|6054.66|6054.66|6054.66|6054.66|6054.66|6054.66|6054.66|0
1640876460000|2021-12-30 15:01:00|6055.37|6055.37|6055.13|6055.13|6055.37|6055.37|6055.13|6055.13|0
1640876470000|2021-12-30 15:01:10|6055.84|6055.84|6055.84|6055.84|6055.84|6055.84|6055.84|6055.84|0
1640876520000|2021-12-30 15:02:00|6055.13|6055.13|6055.13|6055.13|6055.13|6055.13|6055.13|6055.13|0
1640876550000|2021-12-30 15:02:30|6054.89|6054.89|6054.89|6054.89|6054.89|6054.89|6054.78|6054.78|0
1640876560000|2021-12-30 15:02:40|6054.63|6054.63|6053.15|6053.15|6054.74|6054.74|6053.15|6053.15|0
1640876570000|2021-12-30 15:02:50|6052.82|6052.82|6052.82|6052.82|6052.82|6052.82|6052.82|6052.82|0
1640876590000|2021-12-30 15:03:10|6052.57|6052.57|6052.57|6052.57|6052.57|6052.57|6052.57|6052.57|0
1640876620000|2021-12-30 15:03:40|6052.91|6052.91|6052.91|6052.91|6052.91|6052.91|6052.91|6052.91|0
1640876630000|2021-12-30 15:03:50|6053.15|6053.15|6053.15|6053.15|6053.15|6053.15|6053.15|6053.15|0
1640876640000|2021-12-30 15:04:00|6052.82|6052.82|6051.77|6051.77|6052.82|6052.82|6051.77|6051.77|0
1640876660000|2021-12-30 15:04:20|6051.06|6051.06|6051.06|6051.06|6051.06|6051.06|6051.06|6051.06|0
1640876700000|2021-12-30 15:05:00|6050.94|6050.94|6050.94|6050.94|6050.94|6050.94|6050.94|6050.94|0
1640876750000|2021-12-30 15:05:50|6051.19|6051.19|6051.19|6051.19|6051.19|6051.19|6051.19|6051.19|0
1640876760000|2021-12-30 15:06:00|6051.9|6051.9|6051.3|6051.3|6051.9|6051.9|6051.19|6051.19|0
1640876770000|2021-12-30 15:06:10|6050.59|6050.59|6049.17|6049.17|6050.59|6050.59|6049.17|6049.17|0
1640876780000|2021-12-30 15:06:20|6049.88|6049.88|6049.88|6049.88|6049.88|6049.88|6049.88|6049.88|0
1640876830000|2021-12-30 15:07:10|6049.55|6049.55|6049.21|6049.21|6049.55|6049.55|6049.21|6049.21|0
1640876840000|2021-12-30 15:07:20|6048.96|6048.96|6048.96|6048.96|6048.96|6048.96|6048.96|6048.96|0
1640876850000|2021-12-30 15:07:30|6048.73|6048.73|6048.96|6048.96|6048.96|6048.96|6048.73|6048.73|0
1640876920000|2021-12-30 15:08:40|6048.25|6048.25|6048.25|6048.25|6048.25|6048.25|6048.25|6048.25|0
1640876930000|2021-12-30 15:08:50|6048.96|6048.96|6048.96|6048.96|6048.96|6048.96|6048.96|6048.96|0
1640876960000|2021-12-30 15:09:20|6048.73|6048.73|6048.73|6048.73|6048.73|6048.73|6048.73|6048.73|0
1640876970000|2021-12-30 15:09:30|6048.85|6048.85|6048.85|6048.85|6048.85|6048.85|6048.85|6048.85|0
1640876980000|2021-12-30 15:09:40|6048.51|6048.51|6048.51|6048.51|6048.51|6048.51|6048.51|6048.51|0
1640877000000|2021-12-30 15:10:00|6047.8|6047.8|6047.8|6047.8|6047.8|6047.8|6047.8|6047.8|0
1640877010000|2021-12-30 15:10:10|6047.57|6047.57|6047.57|6047.57|6047.57|6047.57|6047.57|6047.57|0
1640877070000|2021-12-30 15:11:10|6046.86|6046.86|6046.86|6046.86|6046.86|6046.86|6046.86|6046.86|0
1640877110000|2021-12-30 15:11:50|6047.1|6047.1|6046.86|6046.86|6047.1|6047.1|6046.86|6046.86|0
1640877120000|2021-12-30 15:12:00|6045.44|6045.44|6044.72|6044.72|6045.44|6045.44|6044.72|6044.72|0
1640877140000|2021-12-30 15:12:20|6045.44|6045.44|6045.44|6045.44|6045.44|6045.44|6045.44|6045.44|0
1640877180000|2021-12-30 15:13:00|6045.32|6045.32|6045.2|6045.2|6045.32|6045.32|6045.2|6045.2|0
1640877190000|2021-12-30 15:13:10|6044.97|6044.97|6045.2|6045.2|6045.2|6045.2|6044.97|6044.97|0
1640877240000|2021-12-30 15:14:00|6045.92|6045.92|6045.2|6045.2|6045.92|6045.92|6045.2|6045.2|0
1640877260000|2021-12-30 15:14:20|6045.92|6045.92|6045.92|6045.92|6045.92|6045.92|6045.92|6045.92|0
1640877270000|2021-12-30 15:14:30|6045.2|6045.2|6044.49|6044.49|6045.2|6045.2|6044.49|6044.49|0
1640877280000|2021-12-30 15:14:40|6044|6044|6044|6044|6044|6044|6044|6044|0
1640877310000|2021-12-30 15:15:10|6045.42|6045.42|6045.42|6045.42|6045.42|6045.42|6045.42|6045.42|0
1640877350000|2021-12-30 15:15:50|6046.13|6046.13|6046.13|6046.13|6046.13|6046.13|6046.13|6046.13|0
1640877360000|2021-12-30 15:16:00|6046.47|6046.47|6046.47|6046.47|6046.47|6046.47|6046.47|6046.47|0
1640877400000|2021-12-30 15:16:40|6046.35|6046.35|6046.35|6046.35|6046.35|6046.35|6046.35|6046.35|0
1640877440000|2021-12-30 15:17:20|6046.69|6046.69|6046.69|6046.69|6046.69|6046.69|6046.69|6046.69|0
1640877460000|2021-12-30 15:17:40|6046.94|6046.94|6048.36|6048.36|6048.36|6048.36|6046.94|6046.94|0
1640877480000|2021-12-30 15:18:00|6048.11|6048.11|6048.82|6048.82|6048.82|6048.82|6048.11|6048.11|0
1640877490000|2021-12-30 15:18:10|6049.16|6049.16|6049.87|6049.87|6049.87|6049.87|6049.16|6049.16|0
1640877520000|2021-12-30 15:18:40|6049.16|6049.16|6049.16|6049.16|6049.16|6049.16|6049.16|6049.16|0
1640877530000|2021-12-30 15:18:50|6049.43|6049.43|6048.01|6048.01|6049.43|6049.43|6048.01|6048.01|0
1640877540000|2021-12-30 15:19:00|6047.77|6047.77|6047.77|6047.77|6047.77|6047.77|6047.77|6047.77|0
1640877580000|2021-12-30 15:19:40|6047.53|6047.53|6047.53|6047.53|6047.53|6047.53|6047.53|6047.53|0
1640877630000|2021-12-30 15:20:30|6046.82|6046.82|6046.82|6046.82|6046.82|6046.82|6046.82|6046.82|0
1640877640000|2021-12-30 15:20:40|6046.11|6046.11|6046.11|6046.11|6046.11|6046.11|6046.11|6046.11|0
1640877690000|2021-12-30 15:21:30|6045.77|6045.77|6045.77|6045.77|6045.77|6045.77|6045.77|6045.77|0
1640877700000|2021-12-30 15:21:40|6045.06|6045.06|6044.81|6044.81|6045.06|6045.06|6044.81|6044.81|0
1640877710000|2021-12-30 15:21:50|6044.54|6044.54|6044.54|6044.54|6044.54|6044.54|6044.54|6044.54|0
1640877720000|2021-12-30 15:22:00|6044.3|6044.3|6044.3|6044.3|6044.3|6044.3|6044.3|6044.3|0
1640877750000|2021-12-30 15:22:30|6043.59|6043.59|6042.87|6042.87|6043.59|6043.59|6042.87|6042.87|0
1640877770000|2021-12-30 15:22:50|6042.16|6042.16|6042.16|6042.16|6042.16|6042.16|6042.16|6042.16|0
1640877820000|2021-12-30 15:23:40|6041.45|6041.45|6041.45|6041.45|6041.45|6041.45|6041.45|6041.45|0
1640877840000|2021-12-30 15:24:00|6040.74|6040.74|6040.86|6040.86|6040.86|6040.86|6040.74|6040.74|0
1640877920000|2021-12-30 15:25:20|6040.14|6040.14|6040.14|6040.14|6040.14|6040.14|6040.14|6040.14|0
1640877940000|2021-12-30 15:25:40|6040.86|6040.86|6040.14|6040.14|6040.86|6040.86|6040.14|6040.14|0
1640877950000|2021-12-30 15:25:50|6040.86|6040.86|6041.57|6041.57|6041.57|6041.57|6040.86|6040.86|0
1640877960000|2021-12-30 15:26:00|6041.68|6041.68|6041.68|6041.68|6041.68|6041.68|6041.68|6041.68|0
1640877990000|2021-12-30 15:26:30|6042.03|6042.03|6041.91|6041.91|6042.03|6042.03|6041.91|6041.91|0
1640878000000|2021-12-30 15:26:40|6041.8|6041.8|6041.8|6041.8|6041.8|6041.8|6041.8|6041.8|0
1640878030000|2021-12-30 15:27:10|6041.55|6041.55|6041.55|6041.55|6041.55|6041.55|6041.55|6041.55|0
1640878040000|2021-12-30 15:27:20|6041.67|6041.67|6041.67|6041.67|6041.67|6041.67|6041.67|6041.67|0
1640878050000|2021-12-30 15:27:30|6041.55|6041.55|6041.44|6041.44|6041.55|6041.55|6041.44|6041.44|0
1640878090000|2021-12-30 15:28:10|6041.55|6041.55|6041.55|6041.55|6041.55|6041.55|6041.55|6041.55|0
1640878110000|2021-12-30 15:28:30|6042.26|6042.26|6042.26|6042.26|6042.26|6042.26|6042.26|6042.26|0
1640878120000|2021-12-30 15:28:40|6042.02|6042.02|6042.02|6042.02|6042.02|6042.02|6042.02|6042.02|0
1640878130000|2021-12-30 15:28:50|6042.73|6042.73|6043.44|6043.44|6043.44|6043.44|6042.73|6042.73|0
1640878140000|2021-12-30 15:29:00|6042.73|6042.73|6042.73|6042.73|6042.73|6042.73|6042.73|6042.73|0
1640878170000|2021-12-30 15:29:30|6042.84|6042.84|6042.84|6042.84|6042.84|6042.84|6042.84|6042.84|0
1640878180000|2021-12-30 15:29:40|6041.42|6041.42|6040.75|6040.75|6041.42|6041.42|6040.75|6040.75|0
1640878190000|2021-12-30 15:29:50|6040.04|6040.04|6040.04|6040.04|6040.04|6040.04|6040.04|6040.04|0
1640878280000|2021-12-30 15:31:20|6039.7|6039.7|6039.46|6039.46|6039.7|6039.7|6039.46|6039.46|0
1640878300000|2021-12-30 15:31:40|6039.21|6039.21|6039.21|6039.21|6039.21|6039.21|6039.21|6039.21|0
1640878320000|2021-12-30 15:32:00|6039.46|6039.46|6039.46|6039.46|6039.46|6039.46|6039.46|6039.46|0
1640878350000|2021-12-30 15:32:30|6039.34|6039.34|6039.11|6039.11|6039.34|6039.34|6039.11|6039.11|0
1640878380000|2021-12-30 15:33:00|6039.82|6039.82|6039.71|6039.71|6039.82|6039.82|6039.71|6039.71|0
1640878430000|2021-12-30 15:33:50|6039.97|6039.97|6039.97|6039.97|6039.97|6039.97|6039.97|6039.97|0
1640878440000|2021-12-30 15:34:00|6040.21|6040.21|6040.21|6040.21|6040.21|6040.21|6040.21|6040.21|0
1640878460000|2021-12-30 15:34:20|6039.49|6039.49|6039.49|6039.49|6039.49|6039.49|6039.49|6039.49|0
1640878510000|2021-12-30 15:35:10|6039.23|6039.23|6039.49|6039.49|6039.49|6039.49|6039.23|6039.23|0
1640878530000|2021-12-30 15:35:30|6040.21|6040.21|6040.21|6040.21|6040.21|6040.21|6039.49|6039.49|0
1640878550000|2021-12-30 15:35:50|6039.49|6039.49|6039.49|6039.49|6039.49|6039.49|6038.78|6038.78|0
1640878600000|2021-12-30 15:36:40|6039.76|6039.76|6039.49|6039.49|6039.76|6039.76|6039.49|6039.49|0
1640878640000|2021-12-30 15:37:20|6039.38|6039.38|6039.38|6039.38|6039.38|6039.38|6039.38|6039.38|0
1640878680000|2021-12-30 15:38:00|6040.09|6040.09|6040.09|6040.09|6040.09|6040.09|6040.09|6040.09|0
1640878700000|2021-12-30 15:38:20|6039.38|6039.38|6040.09|6040.09|6040.09|6040.09|6039.38|6039.38|0
1640878710000|2021-12-30 15:38:30|6039.75|6039.75|6039.75|6039.75|6039.75|6039.75|6039.75|6039.75|0
1640878720000|2021-12-30 15:38:40|6039.04|6039.04|6039.04|6039.04|6039.04|6039.04|6039.04|6039.04|0
1640878740000|2021-12-30 15:39:00|6039.75|6039.75|6039.75|6039.75|6039.75|6039.75|6039.75|6039.75|0
1640878810000|2021-12-30 15:40:10|6039.87|6039.87|6039.87|6039.87|6039.87|6039.87|6039.87|6039.87|0
1640878840000|2021-12-30 15:40:40|6039.16|6039.16|6039.16|6039.16|6039.16|6039.16|6039.16|6039.16|0
1640878900000|2021-12-30 15:41:40|6039.87|6039.87|6039.16|6039.16|6039.87|6039.87|6039.16|6039.16|0
1640878940000|2021-12-30 15:42:20|6038.45|6038.45|6038.45|6038.45|6038.45|6038.45|6038.45|6038.45|0
1640878950000|2021-12-30 15:42:30|6039.16|6039.16|6039.16|6039.16|6039.16|6039.16|6039.16|6039.16|0
1640878960000|2021-12-30 15:42:40|6039.27|6039.27|6039.52|6039.52|6039.52|6039.52|6039.27|6039.27|0
1640878970000|2021-12-30 15:42:50|6040.23|6040.23|6041.61|6041.61|6041.61|6041.61|6040.23|6040.23|0
1640878980000|2021-12-30 15:43:00|6042.33|6042.33|6041.61|6041.61|6042.33|6042.33|6041.61|6041.61|0
1640879000000|2021-12-30 15:43:20|6040.9|6040.9|6040.9|6040.9|6040.9|6040.9|6040.9|6040.9|0
1640879010000|2021-12-30 15:43:30|6041.61|6041.61|6040.9|6040.9|6041.61|6041.61|6040.9|6040.9|0
1640879030000|2021-12-30 15:43:50|6041.02|6041.02|6041.02|6041.02|6041.02|6041.02|6041.02|6041.02|0
1640879040000|2021-12-30 15:44:00|6041.13|6041.13|6042.43|6042.43|6042.43|6042.43|6041.13|6041.13|0
1640879050000|2021-12-30 15:44:10|6041.72|6041.72|6041.6|6041.6|6041.72|6041.72|6041.6|6041.6|0
1640879060000|2021-12-30 15:44:20|6041.49|6041.49|6041.49|6041.49|6041.6|6041.6|6041.49|6041.49|0
1640879080000|2021-12-30 15:44:40|6041.75|6041.75|6042.47|6042.47|6042.47|6042.47|6041.75|6041.75|0
1640879120000|2021-12-30 15:45:20|6042.35|6042.35|6042.35|6042.35|6042.35|6042.35|6042.35|6042.35|0
1640879170000|2021-12-30 15:46:10|6041.64|6041.64|6041.64|6041.64|6041.64|6041.64|6041.64|6041.64|0
1640879210000|2021-12-30 15:46:50|6040.93|6040.93|6040.93|6040.93|6040.93|6040.93|6040.93|6040.93|0
1640879250000|2021-12-30 15:47:30|6041.04|6041.04|6041.52|6041.52|6041.52|6041.52|6040.81|6040.81|0
1640879390000|2021-12-30 15:49:50|6040.81|6040.81|6040.81|6040.81|6040.81|6040.81|6040.81|6040.81|0
1640879400000|2021-12-30 15:50:00|6041.04|6041.04|6041.75|6041.75|6041.75|6041.75|6041.04|6041.04|0
1640879440000|2021-12-30 15:50:40|6041.87|6041.87|6041.75|6041.75|6041.87|6041.87|6041.75|6041.75|0
1640879450000|2021-12-30 15:50:50|6041.64|6041.64|6041.75|6041.75|6041.75|6041.75|6041.64|6041.64|0
1640879460000|2021-12-30 15:51:00|6041.87|6041.87|6041.87|6041.87|6041.99|6041.99|6041.87|6041.87|0
1640879480000|2021-12-30 15:51:20|6042.12|6042.12|6042.36|6042.36|6042.36|6042.36|6042.12|6042.12|0
1640879490000|2021-12-30 15:51:30|6043.07|6043.07|6043.07|6043.07|6043.07|6043.07|6043.07|6043.07|0
1640879510000|2021-12-30 15:51:50|6042.36|6042.36|6042.36|6042.36|6042.36|6042.36|6042.36|6042.36|0
1640879540000|2021-12-30 15:52:20|6042.61|6042.61|6043.32|6043.32|6043.32|6043.32|6042.61|6042.61|0
1640879550000|2021-12-30 15:52:30|6042.61|6042.61|6042.61|6042.61|6042.61|6042.61|6042.61|6042.61|0
1640879580000|2021-12-30 15:53:00|6043.32|6043.32|6043.32|6043.32|6043.32|6043.32|6043.32|6043.32|0
1640879660000|2021-12-30 15:54:20|6042.61|6042.61|6043.32|6043.32|6043.32|6043.32|6042.61|6042.61|0
1640879670000|2021-12-30 15:54:30|6042.61|6042.61|6043.32|6043.32|6043.32|6043.32|6042.61|6042.61|0
1640879700000|2021-12-30 15:55:00|6042.61|6042.61|6042.61|6042.61|6042.61|6042.61|6042.61|6042.61|0
1640879740000|2021-12-30 15:55:40|6042.72|6042.72|6043.55|6043.55|6043.55|6043.55|6042.72|6042.72|0
1640879750000|2021-12-30 15:55:50|6044.26|6044.26|6044.26|6044.26|6044.26|6044.26|6044.26|6044.26|0
1640879760000|2021-12-30 15:56:00|6042.84|6042.84|6042.84|6042.84|6043.55|6043.55|6042.84|6042.84|0
1640879800000|2021-12-30 15:56:40|6043.55|6043.55|6043.55|6043.55|6043.55|6043.55|6043.55|6043.55|0
1640879850000|2021-12-30 15:57:30|6042.84|6042.84|6043.55|6043.55|6043.55|6043.55|6042.13|6042.13|0
1640879860000|2021-12-30 15:57:40|6043.67|6043.67|6043.67|6043.67|6043.67|6043.67|6043.67|6043.67|0
1640879870000|2021-12-30 15:57:50|6043.78|6043.78|6043.67|6043.67|6043.78|6043.78|6043.67|6043.67|0
1640879890000|2021-12-30 15:58:10|6042.96|6042.96|6042.96|6042.96|6042.96|6042.96|6042.96|6042.96|0
1640879910000|2021-12-30 15:58:30|6043.07|6043.07|6043.07|6043.07|6043.07|6043.07|6043.07|6043.07|0
1640879940000|2021-12-30 15:59:00|6042.58|6042.58|6042.58|6042.58|6042.58|6042.58|6042.58|6042.58|0
1640879950000|2021-12-30 15:59:10|6042.24|6042.24|6041.97|6041.97|6042.24|6042.24|6041.97|6041.97|0
1640879960000|2021-12-30 15:59:20|6041.73|6041.73|6041.73|6041.73|6041.73|6041.73|6041.73|6041.73|0
1640879980000|2021-12-30 15:59:40|6041.48|6041.48|6041.48|6041.48|6041.48|6041.48|6041.48|6041.48|0
1640879990000|2021-12-30 15:59:50|6041.15|6041.15|6040.32|6040.32|6041.15|6041.15|6040.32|6040.32|0
1640880000000|2021-12-30 16:00:00|6040.43|6040.43|6040.43|6040.43|6040.43|6040.43|6040.43|6040.43|0
1640880070000|2021-12-30 16:01:10|6040.17|6040.17|6040.17|6040.17|6040.17|6040.17|6040.17|6040.17|0
1640880080000|2021-12-30 16:01:20|6039.92|6039.92|6040.63|6040.63|6040.63|6040.63|6039.92|6039.92|0
1640880090000|2021-12-30 16:01:30|6040.3|6040.3|6040.3|6040.3|6040.3|6040.3|6040.3|6040.3|0
1640880120000|2021-12-30 16:02:00|6039.58|6039.58|6039.34|6039.34|6039.58|6039.58|6039.34|6039.34|0
1640880160000|2021-12-30 16:02:40|6040.05|6040.05|6039.82|6039.82|6040.05|6040.05|6039.82|6039.82|0
1640880200000|2021-12-30 16:03:20|6040.78|6040.78|6040.78|6040.78|6040.78|6040.78|6040.78|6040.78|0
1640880210000|2021-12-30 16:03:30|6041.01|6041.01|6041.01|6041.01|6041.01|6041.01|6041.01|6041.01|0
1640880240000|2021-12-30 16:04:00|6040.3|6040.3|6039.58|6039.58|6040.3|6040.3|6039.58|6039.58|0
1640880250000|2021-12-30 16:04:10|6040.3|6040.3|6040.3|6040.3|6040.3|6040.3|6040.3|6040.3|0
1640880280000|2021-12-30 16:04:40|6040.18|6040.18|6040.18|6040.18|6040.18|6040.18|6040.18|6040.18|0
1640880300000|2021-12-30 16:05:00|6039.47|6039.47|6039.47|6039.47|6039.47|6039.47|6039.47|6039.47|0
1640880320000|2021-12-30 16:05:20|6039.58|6039.58|6040.3|6040.3|6040.3|6040.3|6039.58|6039.58|0
1640880340000|2021-12-30 16:05:40|6039.58|6039.58|6039.58|6039.58|6039.58|6039.58|6039.58|6039.58|0
1640880360000|2021-12-30 16:06:00|6040.3|6040.3|6039.58|6039.58|6040.3|6040.3|6039.58|6039.58|0
1640880380000|2021-12-30 16:06:20|6040.3|6040.3|6040.3|6040.3|6040.3|6040.3|6040.3|6040.3|0
1640880390000|2021-12-30 16:06:30|6040.05|6040.05|6040.05|6040.05|6040.05|6040.05|6040.05|6040.05|0
1640880410000|2021-12-30 16:06:50|6039.71|6039.71|6039|6039|6039.71|6039.71|6039|6039|0
1640880420000|2021-12-30 16:07:00|6039.71|6039.71|6039.71|6039.71|6039.71|6039.71|6039.71|6039.71|0
1640880430000|2021-12-30 16:07:10|6039.83|6039.83|6039.83|6039.83|6039.83|6039.83|6039.83|6039.83|0
1640880440000|2021-12-30 16:07:20|6040.54|6040.54|6040.54|6040.54|6040.54|6040.54|6040.54|6040.54|0
1640880470000|2021-12-30 16:07:50|6040.42|6040.42|6040.67|6040.67|6040.67|6040.67|6040.42|6040.42|0
1640880480000|2021-12-30 16:08:00|6041.01|6041.01|6041.01|6041.01|6041.01|6041.01|6041.01|6041.01|0
1640880550000|2021-12-30 16:09:10|6041.12|6041.12|6040.89|6040.89|6041.12|6041.12|6040.89|6040.89|0
1640880600000|2021-12-30 16:10:00|6041.6|6041.6|6041.6|6041.6|6041.6|6041.6|6041.6|6041.6|0
1640880630000|2021-12-30 16:10:30|6041.49|6041.49|6041.49|6041.49|6041.49|6041.49|6041.49|6041.49|0
1640880650000|2021-12-30 16:10:50|6040.78|6040.78|6040.78|6040.78|6040.78|6040.78|6040.78|6040.78|0
1640880690000|2021-12-30 16:11:30|6040.89|6040.89|6040.89|6040.89|6040.89|6040.89|6040.89|6040.89|0
1640880790000|2021-12-30 16:13:10|6040.66|6040.66|6040.66|6040.66|6040.66|6040.66|6040.66|6040.66|0
1640880800000|2021-12-30 16:13:20|6040.78|6040.78|6040.78|6040.78|6040.78|6040.78|6040.78|6040.78|0
1640880820000|2021-12-30 16:13:40|6041.49|6041.49|6041.49|6041.49|6041.49|6041.49|6041.49|6041.49|0
1640880830000|2021-12-30 16:13:50|6042.2|6042.2|6042.2|6042.2|6042.2|6042.2|6042.2|6042.2|0
1640880860000|2021-12-30 16:14:20|6042.08|6042.08|6041.37|6041.37|6042.08|6042.08|6041.37|6041.37|0
1640880870000|2021-12-30 16:14:30|6040.66|6040.66|6040.66|6040.66|6040.66|6040.66|6040.66|6040.66|0
1640880880000|2021-12-30 16:14:40|6041.12|6041.12|6041.12|6041.12|6041.12|6041.12|6040.89|6040.89|0
1640880890000|2021-12-30 16:14:50|6041.01|6041.01|6041.12|6041.12|6041.12|6041.12|6041.01|6041.01|0
1640880940000|2021-12-30 16:15:40|6041.01|6041.01|6041.01|6041.01|6041.01|6041.01|6041.01|6041.01|0
1640880950000|2021-12-30 16:15:50|6041.12|6041.12|6041.12|6041.12|6041.12|6041.12|6041.12|6041.12|0
1640881030000|2021-12-30 16:17:10|6041.01|6041.01|6041.12|6041.12|6041.12|6041.12|6041.01|6041.01|0
1640881040000|2021-12-30 16:17:20|6041.01|6041.01|6041.01|6041.01|6041.01|6041.01|6041.01|6041.01|0
1640881050000|2021-12-30 16:17:30|6041.72|6041.72|6041.72|6041.72|6041.72|6041.72|6041.72|6041.72|0
1640881080000|2021-12-30 16:18:00|6042.43|6042.43|6042.43|6042.43|6042.43|6042.43|6042.43|6042.43|0
1640881090000|2021-12-30 16:18:10|6041.72|6041.72|6041.6|6041.6|6041.72|6041.72|6041.6|6041.6|0
1640881100000|2021-12-30 16:18:20|6042.31|6042.31|6041.6|6041.6|6042.31|6042.31|6041.6|6041.6|0
1640881130000|2021-12-30 16:18:50|6041.37|6041.37|6041.37|6041.37|6041.37|6041.37|6041.37|6041.37|0
1640881150000|2021-12-30 16:19:10|6040.66|6040.66|6040.66|6040.66|6040.66|6040.66|6040.66|6040.66|0
1640881180000|2021-12-30 16:19:40|6040.32|6040.32|6040.32|6040.32|6040.32|6040.32|6040.32|6040.32|0
1640881200000|2021-12-30 16:20:00|6040.09|6040.09|6040.32|6040.32|6040.32|6040.32|6040.09|6040.09|0
1640881210000|2021-12-30 16:20:10|6039.61|6039.61|6039.61|6039.61|6039.61|6039.61|6039.61|6039.61|0
1640881220000|2021-12-30 16:20:20|6039.5|6039.5|6039.73|6039.73|6039.73|6039.73|6039.38|6039.38|0
1640881260000|2021-12-30 16:21:00|6040.44|6040.44|6040.44|6040.44|6040.44|6040.44|6040.44|6040.44|0
1640881270000|2021-12-30 16:21:10|6039.73|6039.73|6040.44|6040.44|6040.44|6040.44|6039.73|6039.73|0
1640881280000|2021-12-30 16:21:20|6039.73|6039.73|6039.73|6039.73|6039.73|6039.73|6039.73|6039.73|0
1640881300000|2021-12-30 16:21:40|6039.02|6039.02|6039.73|6039.73|6039.73|6039.73|6039.02|6039.02|0
1640881320000|2021-12-30 16:22:00|6039.02|6039.02|6039.73|6039.73|6039.73|6039.73|6039.02|6039.02|0
1640881350000|2021-12-30 16:22:30|6039.38|6039.38|6040.34|6040.34|6040.34|6040.34|6039.38|6039.38|0
1640881370000|2021-12-30 16:22:50|6040.22|6040.22|6040.45|6040.45|6040.45|6040.45|6040.22|6040.22|0
1640881390000|2021-12-30 16:23:10|6040.22|6040.22|6040.22|6040.22|6040.45|6040.45|6040.22|6040.22|0
1640881410000|2021-12-30 16:23:30|6040.93|6040.93|6040.22|6040.22|6040.93|6040.93|6040.22|6040.22|0
1640881440000|2021-12-30 16:24:00|6040.34|6040.34|6040.34|6040.34|6040.34|6040.34|6040.34|6040.34|0
1640881450000|2021-12-30 16:24:10|6040.83|6040.83|6040.83|6040.83|6040.83|6040.83|6040.83|6040.83|0
1640881460000|2021-12-30 16:24:20|6041.08|6041.08|6042.06|6042.06|6042.06|6042.06|6041.08|6041.08|0
1640881470000|2021-12-30 16:24:30|6042.77|6042.77|6042.77|6042.77|6042.77|6042.77|6042.77|6042.77|0
1640881480000|2021-12-30 16:24:40|6042.06|6042.06|6042.06|6042.06|6042.06|6042.06|6042.06|6042.06|0
1640881500000|2021-12-30 16:25:00|6041.35|6041.35|6041.08|6041.08|6041.35|6041.35|6041.08|6041.08|0
1640881510000|2021-12-30 16:25:10|6041.19|6041.19|6042.01|6042.01|6042.01|6042.01|6041.19|6041.19|0
1640881520000|2021-12-30 16:25:20|6042.25|6042.25|6042.25|6042.25|6042.25|6042.25|6042.25|6042.25|0
1640881550000|2021-12-30 16:25:50|6042.96|6042.96|6042.24|6042.24|6042.96|6042.96|6042.12|6042.12|0
1640881560000|2021-12-30 16:26:00|6042.36|6042.36|6042.36|6042.36|6042.36|6042.36|6041.64|6041.64|0
1640881570000|2021-12-30 16:26:10|6042.24|6042.24|6042.24|6042.24|6042.36|6042.36|6042.24|6042.24|0
1640881590000|2021-12-30 16:26:30|6041.53|6041.53|6041.53|6041.53|6041.53|6041.53|6041.53|6041.53|0
1640881600000|2021-12-30 16:26:40|6040.82|6040.82|6040.82|6040.82|6040.82|6040.82|6040.82|6040.82|0
1640881610000|2021-12-30 16:26:50|6040.7|6040.7|6040.59|6040.59|6040.7|6040.7|6040.59|6040.59|0
1640881620000|2021-12-30 16:27:00|6041.3|6041.3|6041.3|6041.3|6041.3|6041.3|6041.3|6041.3|0
1640881630000|2021-12-30 16:27:10|6041.18|6041.18|6041.07|6041.07|6041.18|6041.18|6041.07|6041.07|0
1640881640000|2021-12-30 16:27:20|6040.35|6040.35|6040.35|6040.35|6040.35|6040.35|6040.35|6040.35|0
1640881650000|2021-12-30 16:27:30|6040.02|6040.02|6040.02|6040.02|6040.02|6040.02|6040.02|6040.02|0
1640881660000|2021-12-30 16:27:40|6040.73|6040.73|6040.73|6040.73|6040.73|6040.73|6040.73|6040.73|0
1640881670000|2021-12-30 16:27:50|6040.02|6040.02|6040.02|6040.02|6040.02|6040.02|6040.02|6040.02|0
1640881690000|2021-12-30 16:28:10|6040.73|6040.73|6040.73|6040.73|6040.73|6040.73|6040.73|6040.73|0
1640881710000|2021-12-30 16:28:30|6040.85|6040.85|6040.6|6040.6|6040.85|6040.85|6040.6|6040.6|0
1640881720000|2021-12-30 16:28:40|6040.94|6040.94|6040.94|6040.94|6040.94|6040.94|6040.94|6040.94|0
1640881730000|2021-12-30 16:28:50|6040.82|6040.82|6040.82|6040.82|6040.82|6040.82|6040.82|6040.82|0
1640881740000|2021-12-30 16:29:00|6040.11|6040.11|6037.52|6037.52|6040.11|6040.11|6037.52|6037.52|0
1640881750000|2021-12-30 16:29:10|6036.81|6036.81|6036.81|6036.81|6037.52|6037.52|6036.1|6036.1|0
1640881760000|2021-12-30 16:29:20|6036.57|6036.57|6035.34|6035.34|6036.57|6036.57|6035.34|6035.34|0
1640881770000|2021-12-30 16:29:30|6034.77|6034.77|6035.24|6035.24|6035.35|6035.35|6034.5|6034.5|0
1640881780000|2021-12-30 16:29:40|6035.95|6035.95|6035.59|6035.59|6035.95|6035.95|6035.59|6035.59|0
1640881790000|2021-12-30 16:29:50|6034.88|6034.88|6034.51|6034.51|6034.88|6034.88|6034.51|6034.51|0
1640938500000|2021-12-31 08:15:00|6019.41|6019.41|6019.41|6019.41|6019.41|6019.41|6019.41|6019.41|0
1640938550000|2021-12-31 08:15:50|6021.54|6021.54|6018.7|6018.7|6021.54|6021.54|6018.7|6018.7|0
1640938560000|2021-12-31 08:16:00|6017.27|6017.27|6017.98|6017.98|6017.98|6017.98|6017.27|6017.27|0
1640938580000|2021-12-31 08:16:20|6017.24|6017.24|6017.24|6017.24|6017.24|6017.24|6017.24|6017.24|0
1640938590000|2021-12-31 08:16:30|6016.71|6016.71|6016.71|6016.71|6016.71|6016.71|6016.71|6016.71|0
1640938620000|2021-12-31 08:17:00|6015.28|6015.28|6013.19|6013.19|6016|6016|6013.19|6013.19|0
1640938630000|2021-12-31 08:17:10|6013.07|6013.07|6013.07|6013.07|6013.07|6013.07|6013.07|6013.07|0
1640938640000|2021-12-31 08:17:20|6013.79|6013.79|6013.79|6013.79|6013.79|6013.79|6013.79|6013.79|0
1640938650000|2021-12-31 08:17:30|6014.5|6014.5|6014.5|6014.5|6014.5|6014.5|6014.5|6014.5|0
1640938670000|2021-12-31 08:17:50|6015.92|6015.92|6013.29|6013.29|6015.92|6015.92|6013.29|6013.29|0
1640938710000|2021-12-31 08:18:30|6012.96|6012.96|6011.53|6011.53|6012.96|6012.96|6011.53|6011.53|0
1640938720000|2021-12-31 08:18:40|6011.19|6011.19|6011.19|6011.19|6011.19|6011.19|6011.19|6011.19|0
1640938740000|2021-12-31 08:19:00|6010.48|6010.48|6009.05|6009.05|6010.48|6010.48|6009.05|6009.05|0
1640938760000|2021-12-31 08:19:20|6010.48|6010.48|6010.48|6010.48|6010.48|6010.48|6009.76|6009.76|0
1640938780000|2021-12-31 08:19:40|6010.01|6010.01|6009.65|6009.65|6010.01|6010.01|6008.94|6008.94|0
1640938850000|2021-12-31 08:20:50|6008.23|6008.23|6008.23|6008.23|6008.23|6008.23|6008.23|6008.23|0
1640938860000|2021-12-31 08:21:00|6007.96|6007.96|6007.56|6007.56|6008.23|6008.23|6007.56|6007.56|0
1640938890000|2021-12-31 08:21:30|6008.27|6008.27|6008.27|6008.27|6008.27|6008.27|6008.27|6008.27|0
1640938900000|2021-12-31 08:21:40|6007.56|6007.56|6007.56|6007.56|6007.56|6007.56|6007.56|6007.56|0
1640938940000|2021-12-31 08:22:20|6007.83|6007.83|6004.98|6004.98|6007.83|6007.83|6004.98|6004.98|0
1640938950000|2021-12-31 08:22:30|6005.32|6005.32|6005.65|6005.65|6005.65|6005.65|6005.32|6005.32|0
1640938980000|2021-12-31 08:23:00|6004.94|6004.94|6004.23|6004.23|6004.94|6004.94|6004.23|6004.23|0
1640939000000|2021-12-31 08:23:20|6006.36|6006.36|6006.36|6006.36|6006.36|6006.36|6006.36|6006.36|0
1640939010000|2021-12-31 08:23:30|6006.7|6006.7|6006.7|6006.7|6006.7|6006.7|6006.7|6006.7|0
1640939020000|2021-12-31 08:23:40|6004.56|6004.56|6004.56|6004.56|6004.56|6004.56|6004.56|6004.56|0
1640939030000|2021-12-31 08:23:50|6004.07|6004.07|6004.07|6004.07|6004.07|6004.07|6004.07|6004.07|0
1640939040000|2021-12-31 08:24:00|6004.65|6004.65|6004.77|6004.77|6004.77|6004.77|6004.65|6004.65|0
1640939080000|2021-12-31 08:24:40|6003.34|6003.34|6003.34|6003.34|6003.34|6003.34|6003.34|6003.34|0
1640939090000|2021-12-31 08:24:50|6003.07|6003.07|6003.07|6003.07|6003.07|6003.07|6003.07|6003.07|0
1640939100000|2021-12-31 08:25:00|6002.36|6002.36|6003.07|6003.07|6003.07|6003.07|6002.36|6002.36|0
1640939160000|2021-12-31 08:26:00|6002.36|6002.36|6002.36|6002.36|6003.07|6003.07|6000.94|6000.94|0
1640939200000|2021-12-31 08:26:40|6002.09|6002.09|6002.09|6002.09|6002.09|6002.09|6002.09|6002.09|0
1640939240000|2021-12-31 08:27:20|6003.52|6003.52|6004.23|6004.23|6004.23|6004.23|6002.8|6002.8|0
1640939250000|2021-12-31 08:27:30|6003.52|6003.52|6003.52|6003.52|6003.52|6003.52|6003.52|6003.52|0
1640939280000|2021-12-31 08:28:00|6002.8|6002.8|6002.8|6002.8|6002.8|6002.8|6002.8|6002.8|0
1640939290000|2021-12-31 08:28:10|6002.09|6002.09|6002.8|6002.8|6002.8|6002.8|6002.09|6002.09|0
1640939330000|2021-12-31 08:28:50|6002.31|6002.31|6002.31|6002.31|6002.31|6002.31|6002.31|6002.31|0
1640939400000|2021-12-31 08:30:00|6001.6|6001.6|6000.89|6000.89|6001.6|6001.6|6000.89|6000.89|0
1640939420000|2021-12-31 08:30:20|6000.18|6000.18|6000.18|6000.18|6000.18|6000.18|6000.18|6000.18|0
1640939450000|2021-12-31 08:30:50|5999.47|5999.47|5998.76|5998.76|5999.47|5999.47|5998.04|5998.04|0
1640939460000|2021-12-31 08:31:00|5999.47|5999.47|5999.47|5999.47|5999.47|5999.47|5999.47|5999.47|0
1640939500000|2021-12-31 08:31:40|5999.71|5999.71|5999.71|5999.71|5999.71|5999.71|5999.71|5999.71|0
1640939570000|2021-12-31 08:32:50|5999|5999|5999|5999|5999|5999|5999|5999|0
1640939590000|2021-12-31 08:33:10|5999.25|5999.25|5999.25|5999.25|5999.25|5999.25|5999.25|5999.25|0
1640939660000|2021-12-31 08:34:20|5998.54|5998.54|5998.54|5998.54|5998.54|5998.54|5998.54|5998.54|0
1640939680000|2021-12-31 08:34:40|5997.62|5997.62|5998.11|5998.11|5998.11|5998.11|5997.62|5997.62|0
1640939750000|2021-12-31 08:35:50|5997.4|5997.4|5995.98|5995.98|5997.4|5997.4|5995.98|5995.98|0
1640939780000|2021-12-31 08:36:20|5995.48|5995.48|5995.98|5995.98|5995.98|5995.98|5995.48|5995.48|0
1640939810000|2021-12-31 08:36:50|5995.86|5995.86|5995.86|5995.86|5995.86|5995.86|5995.86|5995.86|0
1640939820000|2021-12-31 08:37:00|5994.44|5994.44|5993.73|5993.73|5994.44|5994.44|5993.73|5993.73|0
1640939860000|2021-12-31 08:37:40|5994|5994|5994|5994|5994|5994|5994|5994|0
1640939880000|2021-12-31 08:38:00|5993.75|5993.75|5993.75|5993.75|5993.75|5993.75|5993.75|5993.75|0
1640939890000|2021-12-31 08:38:10|5993.08|5993.08|5993.08|5993.08|5993.08|5993.08|5993.08|5993.08|0
1640939940000|2021-12-31 08:39:00|5995.92|5995.92|5995.21|5995.21|5995.92|5995.92|5993.79|5993.79|0
1640940000000|2021-12-31 08:40:00|5994.72|5994.72|5992.95|5992.95|5994.72|5994.72|5992.95|5992.95|0
1640940010000|2021-12-31 08:40:10|5993.66|5993.66|5993.66|5993.66|5993.66|5993.66|5993.66|5993.66|0
1640940020000|2021-12-31 08:40:20|5994.15|5994.15|5994.15|5994.15|5994.15|5994.15|5994.15|5994.15|0
1640940060000|2021-12-31 08:41:00|5993.44|5993.44|5993.44|5993.44|5993.44|5993.44|5993.44|5993.44|0
1640940070000|2021-12-31 08:41:10|5994.15|5994.15|5994.15|5994.15|5994.15|5994.15|5994.15|5994.15|0
1640940090000|2021-12-31 08:41:30|5993.91|5993.91|5990.14|5990.14|5993.91|5993.91|5990.14|5990.14|0
1640940110000|2021-12-31 08:41:50|5991.57|5991.57|5991.57|5991.57|5992.28|5992.28|5991.57|5991.57|0
1640940210000|2021-12-31 08:43:30|5991.32|5991.32|5991.32|5991.32|5991.32|5991.32|5991.32|5991.32|0
1640940220000|2021-12-31 08:43:40|5990.61|5990.61|5990.61|5990.61|5990.61|5990.61|5990.61|5990.61|0
1640940250000|2021-12-31 08:44:10|5989.19|5989.19|5987.05|5987.05|5989.19|5989.19|5987.05|5987.05|0
1640940280000|2021-12-31 08:44:40|5988.48|5988.48|5984.92|5984.92|5988.48|5988.48|5984.92|5984.92|0
1640940290000|2021-12-31 08:44:50|5985.63|5985.63|5983.25|5983.25|5985.63|5985.63|5983.25|5983.25|0
1640940300000|2021-12-31 08:45:00|5984.67|5984.67|5986.81|5986.81|5986.81|5986.81|5984.67|5984.67|0
1640940320000|2021-12-31 08:45:20|5986.1|5986.1|5986.1|5986.1|5986.1|5986.1|5986.1|5986.1|0
1640940330000|2021-12-31 08:45:30|5986.81|5986.81|5988.23|5988.23|5988.23|5988.23|5986.81|5986.81|0
1640940360000|2021-12-31 08:46:00|5986.81|5986.81|5986.81|5986.81|5986.81|5986.81|5986.81|5986.81|0
1640940410000|2021-12-31 08:46:50|5985.38|5985.38|5985.5|5985.5|5985.5|5985.5|5985.38|5985.38|0
1640940440000|2021-12-31 08:47:20|5984.79|5984.79|5984.79|5984.79|5984.79|5984.79|5984.79|5984.79|0
1640940450000|2021-12-31 08:47:30|5984.54|5984.54|5984.54|5984.54|5984.54|5984.54|5984.54|5984.54|0
1640940490000|2021-12-31 08:48:10|5983.83|5983.83|5983.83|5983.83|5983.83|5983.83|5983.83|5983.83|0
1640940600000|2021-12-31 08:50:00|5983.12|5983.12|5982.41|5982.41|5983.12|5983.12|5982.41|5982.41|0
1640940720000|2021-12-31 08:52:00|5981.7|5981.7|5980.98|5980.98|5981.7|5981.7|5980.98|5980.98|0
1640940730000|2021-12-31 08:52:10|5980.03|5980.03|5980.03|5980.03|5980.03|5980.03|5980.03|5980.03|0
1640940750000|2021-12-31 08:52:30|5981.45|5981.45|5981.45|5981.45|5981.45|5981.45|5980.74|5980.74|0
1640940780000|2021-12-31 08:53:00|5980.74|5980.74|5980.74|5980.74|5980.74|5980.74|5980.74|5980.74|0
1640940840000|2021-12-31 08:54:00|5980.03|5980.03|5979.32|5979.32|5980.03|5980.03|5979.32|5979.32|0
1640940850000|2021-12-31 08:54:10|5978.6|5978.6|5978.6|5978.6|5978.6|5978.6|5978.6|5978.6|0
1640940860000|2021-12-31 08:54:20|5977.89|5977.89|5978.6|5978.6|5978.6|5978.6|5977.89|5977.89|0
1640940940000|2021-12-31 08:55:40|5977.18|5977.18|5975.76|5975.76|5977.18|5977.18|5975.76|5975.76|0
1640940950000|2021-12-31 08:55:50|5977.18|5977.18|5977.18|5977.18|5977.18|5977.18|5977.18|5977.18|0
1640940980000|2021-12-31 08:56:20|5975.76|5975.76|5975.76|5975.76|5975.76|5975.76|5975.76|5975.76|0
1640941020000|2021-12-31 08:57:00|5974.34|5974.34|5973.75|5973.75|5974.34|5974.34|5973.75|5973.75|0
1640941050000|2021-12-31 08:57:30|5973.51|5973.51|5973.51|5973.51|5973.51|5973.51|5973.51|5973.51|0
1640941090000|2021-12-31 08:58:10|5973.26|5973.26|5973.26|5973.26|5973.26|5973.26|5973.26|5973.26|0
1640941130000|2021-12-31 08:58:50|5973.97|5973.97|5973.97|5973.97|5973.97|5973.97|5973.97|5973.97|0
1640941140000|2021-12-31 08:59:00|5972.55|5972.55|5972.55|5972.55|5972.55|5972.55|5972.55|5972.55|0
1640941220000|2021-12-31 09:00:20|5972.43|5972.43|5972.43|5972.43|5972.43|5972.43|5972.43|5972.43|0
1640941250000|2021-12-31 09:00:50|5971.01|5971.01|5968.17|5968.17|5971.01|5971.01|5968.17|5968.17|0
1640941260000|2021-12-31 09:01:00|5968.05|5968.05|5968.05|5968.05|5968.05|5968.05|5968.05|5968.05|0
1640941270000|2021-12-31 09:01:10|5967.34|5967.34|5967.34|5967.34|5967.34|5967.34|5967.34|5967.34|0
1640941280000|2021-12-31 09:01:20|5968.05|5968.05|5968.05|5968.05|5968.05|5968.05|5968.05|5968.05|0
1640941290000|2021-12-31 09:01:30|5967.34|5967.34|5968.05|5968.05|5968.05|5968.05|5967.34|5967.34|0
1640941310000|2021-12-31 09:01:50|5967.38|5967.38|5967.38|5967.38|5967.38|5967.38|5967.38|5967.38|0
1640941320000|2021-12-31 09:02:00|5966.67|5966.67|5965.24|5965.24|5966.67|5966.67|5964.53|5964.53|0
1640941330000|2021-12-31 09:02:10|5967.38|5967.38|5965.24|5965.24|5967.38|5967.38|5965.24|5965.24|0
1640941350000|2021-12-31 09:02:30|5965.96|5965.96|5965.96|5965.96|5965.96|5965.96|5965.96|5965.96|0
1640941360000|2021-12-31 09:02:40|5965.24|5965.24|5965.24|5965.24|5965.24|5965.24|5965.24|5965.24|0
1640941380000|2021-12-31 09:03:00|5964.53|5964.53|5963.82|5963.82|5964.53|5964.53|5963.82|5963.82|0
1640941420000|2021-12-31 09:03:40|5963.08|5963.08|5963.08|5963.08|5963.08|5963.08|5963.08|5963.08|0
1640941440000|2021-12-31 09:04:00|5963.33|5963.33|5963.33|5963.33|5963.33|5963.33|5963.33|5963.33|0
1640941500000|2021-12-31 09:05:00|5964.04|5964.04|5962.62|5962.62|5964.04|5964.04|5962.62|5962.62|0
1640941550000|2021-12-31 09:05:50|5963.33|5963.33|5963.33|5963.33|5963.33|5963.33|5962.62|5962.62|0
1640941590000|2021-12-31 09:06:30|5963.08|5963.08|5963.08|5963.08|5963.08|5963.08|5963.08|5963.08|0
1640941690000|2021-12-31 09:08:10|5962.37|5962.37|5963.79|5963.79|5963.79|5963.79|5962.37|5962.37|0
1640941790000|2021-12-31 09:09:50|5965.22|5965.22|5964.51|5964.51|5965.22|5965.22|5964.51|5964.51|0
1640941820000|2021-12-31 09:10:20|5963.08|5963.08|5963.08|5963.08|5963.08|5963.08|5963.08|5963.08|0
1640941830000|2021-12-31 09:10:30|5963.79|5963.79|5966.64|5966.64|5966.64|5966.64|5963.79|5963.79|0
1640941850000|2021-12-31 09:10:50|5967.35|5967.35|5967.35|5967.35|5967.35|5967.35|5967.35|5967.35|0
1640941860000|2021-12-31 09:11:00|5968.06|5968.06|5969.49|5969.49|5969.49|5969.49|5968.06|5968.06|0
1640941900000|2021-12-31 09:11:40|5968.77|5968.77|5972.58|5972.58|5972.58|5972.58|5968.77|5968.77|0
1640941910000|2021-12-31 09:11:50|5973.29|5973.29|5977.85|5977.85|5978.56|5978.56|5973.29|5973.29|0
1640941920000|2021-12-31 09:12:00|5977.14|5977.14|5977.85|5977.85|5977.85|5977.85|5977.14|5977.14|0
1640941950000|2021-12-31 09:12:30|5977.14|5977.14|5977.14|5977.14|5977.14|5977.14|5977.14|5977.14|0
1640941970000|2021-12-31 09:12:50|5977.85|5977.85|5974.3|5974.3|5977.85|5977.85|5974.3|5974.3|0
1640942000000|2021-12-31 09:13:20|5973.58|5973.58|5973.58|5973.58|5973.58|5973.58|5973.58|5973.58|0
1640942070000|2021-12-31 09:14:30|5974.3|5974.3|5974.3|5974.3|5974.3|5974.3|5974.3|5974.3|0
1640942090000|2021-12-31 09:14:50|5973.58|5973.58|5973.58|5973.58|5973.58|5973.58|5973.58|5973.58|0
1640942100000|2021-12-31 09:15:00|5975.72|5975.72|5975.72|5975.72|5976.43|5976.43|5974.3|5974.3|0
1640942110000|2021-12-31 09:15:10|5976.43|5976.43|5977.14|5977.14|5977.14|5977.14|5976.43|5976.43|0
1640942290000|2021-12-31 09:18:10|5976.89|5976.89|5976.89|5976.89|5976.89|5976.89|5976.89|5976.89|0
1640942340000|2021-12-31 09:19:00|5974.76|5974.76|5974.76|5974.76|5974.76|5974.76|5974.76|5974.76|0
1640942350000|2021-12-31 09:19:10|5975.47|5975.47|5974.76|5974.76|5975.47|5975.47|5974.76|5974.76|0
1640942360000|2021-12-31 09:19:20|5974.88|5974.88|5975.59|5975.59|5975.59|5975.59|5974.88|5974.88|0
1640942380000|2021-12-31 09:19:40|5975.25|5975.25|5974.94|5974.94|5975.25|5975.25|5974.2|5974.2|0
1640942390000|2021-12-31 09:19:50|5975.44|5975.44|5975.44|5975.44|5975.44|5975.44|5975.44|5975.44|0
1640942420000|2021-12-31 09:20:20|5974.73|5974.73|5974.73|5974.73|5974.73|5974.73|5974.73|5974.73|0
1640942440000|2021-12-31 09:20:40|5975.44|5975.44|5974.73|5974.73|5976.15|5976.15|5974.73|5974.73|0
1640942460000|2021-12-31 09:21:00|5975.44|5975.44|5975.44|5975.44|5975.44|5975.44|5975.44|5975.44|0
1640942580000|2021-12-31 09:23:00|5976.15|5976.15|5976.15|5976.15|5976.15|5976.15|5976.15|5976.15|0
1640942600000|2021-12-31 09:23:20|5975.41|5975.41|5975.41|5975.41|5975.41|5975.41|5975.41|5975.41|0
1640942880000|2021-12-31 09:28:00|5976.12|5976.12|5976.83|5976.83|5976.83|5976.83|5976.12|5976.12|0
1640942910000|2021-12-31 09:28:30|5977.54|5977.54|5978.25|5978.25|5978.25|5978.25|5977.54|5977.54|0
1640942930000|2021-12-31 09:28:50|5978.5|5978.5|5979.71|5979.71|5979.95|5979.95|5978.5|5978.5|0
1640942950000|2021-12-31 09:29:10|5978.99|5978.99|5978.99|5978.99|5978.99|5978.99|5978.99|5978.99|0
1640942960000|2021-12-31 09:29:20|5979.71|5979.71|5979.71|5979.71|5979.71|5979.71|5979.71|5979.71|0
1640942970000|2021-12-31 09:29:30|5981.84|5981.84|5982.55|5982.55|5983.26|5983.26|5981.84|5981.84|0
1640942980000|2021-12-31 09:29:40|5983.26|5983.26|5983.26|5983.26|5983.26|5983.26|5983.26|5983.26|0
1640942990000|2021-12-31 09:29:50|5983.97|5983.97|5983.97|5983.97|5983.97|5983.97|5983.97|5983.97|0
1640943000000|2021-12-31 09:30:00|5983.26|5983.26|5983.26|5983.26|5983.26|5983.26|5983.26|5983.26|0
1640943020000|2021-12-31 09:30:20|5982.55|5982.55|5982.78|5982.78|5982.78|5982.78|5982.55|5982.55|0
1640943040000|2021-12-31 09:30:40|5983.03|5983.03|5983.03|5983.03|5983.03|5983.03|5983.03|5983.03|0
1640943050000|2021-12-31 09:30:50|5983.27|5983.27|5983.27|5983.27|5983.27|5983.27|5983.27|5983.27|0
1640943060000|2021-12-31 09:31:00|5983.99|5983.99|5983.99|5983.99|5983.99|5983.99|5983.99|5983.99|0
1640943170000|2021-12-31 09:32:50|5983.87|5983.87|5983.16|5983.16|5984.58|5984.58|5983.16|5983.16|0
1640943180000|2021-12-31 09:33:00|5983.87|5983.87|5983.87|5983.87|5983.87|5983.87|5983.87|5983.87|0
1640943190000|2021-12-31 09:33:10|5983.99|5983.99|5984.58|5984.58|5984.58|5984.58|5983.87|5983.87|0
1640943200000|2021-12-31 09:33:20|5984.81|5984.81|5985.82|5985.82|5985.82|5985.82|5984.81|5984.81|0
1640943210000|2021-12-31 09:33:30|5986.05|5986.05|5986.05|5986.05|5986.05|5986.05|5986.05|5986.05|0
1640943410000|2021-12-31 09:36:50|5985.34|5985.34|5985.34|5985.34|5985.34|5985.34|5985.34|5985.34|0
1640943440000|2021-12-31 09:37:20|5986.05|5986.05|5986.05|5986.05|5986.05|5986.05|5986.05|5986.05|0
1640943450000|2021-12-31 09:37:30|5986.76|5986.76|5986.54|5986.54|5986.76|5986.76|5986.05|5986.05|0
1640943520000|2021-12-31 09:38:40|5986.78|5986.78|5986.78|5986.78|5986.78|5986.78|5986.78|5986.78|0
1640943540000|2021-12-31 09:39:00|5987.49|5987.49|5988.2|5988.2|5988.2|5988.2|5987.49|5987.49|0
1640943650000|2021-12-31 09:40:50|5987.49|5987.49|5987.49|5987.49|5987.49|5987.49|5987.49|5987.49|0
1640943700000|2021-12-31 09:41:40|5986.78|5986.78|5986.78|5986.78|5986.78|5986.78|5986.06|5986.06|0
1640943840000|2021-12-31 09:44:00|5987.02|5987.02|5986.78|5986.78|5987.02|5987.02|5986.78|5986.78|0
1640943920000|2021-12-31 09:45:20|5987.02|5987.02|5985.6|5985.6|5987.02|5987.02|5985.6|5985.6|0
1640944140000|2021-12-31 09:49:00|5984.89|5984.89|5983.93|5983.93|5984.89|5984.89|5983.22|5983.22|0
1640944150000|2021-12-31 09:49:10|5984.64|5984.64|5984.64|5984.64|5984.64|5984.64|5984.64|5984.64|0
1640944160000|2021-12-31 09:49:20|5984.29|5984.29|5984.29|5984.29|5984.29|5984.29|5984.29|5984.29|0
1640944230000|2021-12-31 09:50:30|5984.54|5984.54|5984.54|5984.54|5984.54|5984.54|5984.54|5984.54|0
1640944290000|2021-12-31 09:51:30|5984.88|5984.88|5984.88|5984.88|5984.88|5984.88|5984.88|5984.88|0
1640944300000|2021-12-31 09:51:40|5986.3|5986.3|5985.59|5985.59|5986.3|5986.3|5985.59|5985.59|0
1640944390000|2021-12-31 09:53:10|5984.88|5984.88|5984.88|5984.88|5984.88|5984.88|5984.88|5984.88|0
1640944440000|2021-12-31 09:54:00|5984.16|5984.16|5984.16|5984.16|5984.16|5984.16|5984.16|5984.16|0
1640944450000|2021-12-31 09:54:10|5986.3|5986.3|5986.3|5986.3|5986.3|5986.3|5986.3|5986.3|0
1640944580000|2021-12-31 09:56:20|5987.72|5987.72|5990.35|5990.35|5990.35|5990.35|5987.72|5987.72|0
1640944590000|2021-12-31 09:56:30|5991.77|5991.77|5991.77|5991.77|5991.77|5991.77|5991.77|5991.77|0
1640944620000|2021-12-31 09:57:00|5991.06|5991.06|5990.35|5990.35|5991.06|5991.06|5990.35|5990.35|0
1640944630000|2021-12-31 09:57:10|5990.6|5990.6|5990.6|5990.6|5990.6|5990.6|5990.6|5990.6|0
1640944720000|2021-12-31 09:58:40|5992.02|5992.02|5991.31|5991.31|5992.02|5992.02|5991.31|5991.31|0
1640944740000|2021-12-31 09:59:00|5992.02|5992.02|5992.02|5992.02|5992.02|5992.02|5992.02|5992.02|0
1640944860000|2021-12-31 10:01:00|5991.77|5991.77|5991.77|5991.77|5991.77|5991.77|5991.77|5991.77|0
1640944870000|2021-12-31 10:01:10|5992.02|5992.02|5992.02|5992.02|5992.02|5992.02|5992.02|5992.02|0
1640944880000|2021-12-31 10:01:20|5990.6|5990.6|5990.6|5990.6|5990.6|5990.6|5990.6|5990.6|0
1640944890000|2021-12-31 10:01:30|5989.17|5989.17|5989.17|5989.17|5989.17|5989.17|5989.17|5989.17|0
1640945050000|2021-12-31 10:04:10|5988.93|5988.93|5988.93|5988.93|5988.93|5988.93|5988.93|5988.93|0
1640945090000|2021-12-31 10:04:50|5989.64|5989.64|5990.35|5990.35|5990.35|5990.35|5989.64|5989.64|0
1640945110000|2021-12-31 10:05:10|5989.64|5989.64|5989.64|5989.64|5989.64|5989.64|5989.64|5989.64|0
1640945160000|2021-12-31 10:06:00|5988.93|5988.93|5988.93|5988.93|5988.93|5988.93|5988.93|5988.93|0
1640945190000|2021-12-31 10:06:30|5989.64|5989.64|5989.64|5989.64|5989.64|5989.64|5989.64|5989.64|0
1640945450000|2021-12-31 10:10:50|5989.41|5989.41|5989.29|5989.29|5989.41|5989.41|5989.29|5989.29|0
1640945490000|2021-12-31 10:11:30|5987.87|5987.87|5987.87|5987.87|5987.87|5987.87|5987.87|5987.87|0
1640945540000|2021-12-31 10:12:20|5988.58|5988.58|5988.58|5988.58|5988.58|5988.58|5988.58|5988.58|0
1640945570000|2021-12-31 10:12:50|5988.83|5988.83|5988.83|5988.83|5988.83|5988.83|5988.83|5988.83|0
1640945610000|2021-12-31 10:13:30|5988.49|5988.49|5988.49|5988.49|5988.49|5988.49|5988.49|5988.49|0
1640945720000|2021-12-31 10:15:20|5989.91|5989.91|5991.34|5991.34|5991.34|5991.34|5989.91|5989.91|0
1640945770000|2021-12-31 10:16:10|5992.05|5992.05|5991.71|5991.71|5992.05|5992.05|5991.71|5991.71|0
1640945830000|2021-12-31 10:17:10|5992.42|5992.42|5991.71|5991.71|5992.42|5992.42|5991.71|5991.71|0
1640945840000|2021-12-31 10:17:20|5992.42|5992.42|5992.42|5992.42|5992.42|5992.42|5992.42|5992.42|0
1640945920000|2021-12-31 10:18:40|5992.77|5992.77|5992.77|5992.77|5992.77|5992.77|5992.77|5992.77|0
1640945980000|2021-12-31 10:19:40|5992.06|5992.06|5992.06|5992.06|5992.06|5992.06|5992.06|5992.06|0
1640946010000|2021-12-31 10:20:10|5992.77|5992.77|5989.92|5989.92|5992.77|5992.77|5989.92|5989.92|0
1640946050000|2021-12-31 10:20:50|5989.68|5989.68|5989.34|5989.34|5989.68|5989.68|5989.34|5989.34|0
1640946090000|2021-12-31 10:21:30|5989.46|5989.46|5989.46|5989.46|5989.46|5989.46|5989.46|5989.46|0
1640946150000|2021-12-31 10:22:30|5987.32|5987.32|5986.91|5986.91|5987.32|5987.32|5985.9|5985.9|0
1640946160000|2021-12-31 10:22:40|5987.62|5987.62|5987.62|5987.62|5987.62|5987.62|5987.62|5987.62|0
1640946300000|2021-12-31 10:25:00|5987.37|5987.37|5987.37|5987.37|5987.37|5987.37|5987.37|5987.37|0
1640946380000|2021-12-31 10:26:20|5985.95|5985.95|5985.95|5985.95|5985.95|5985.95|5985.95|5985.95|0
1640946410000|2021-12-31 10:26:50|5986.66|5986.66|5986.66|5986.66|5986.66|5986.66|5986.66|5986.66|0
1640946440000|2021-12-31 10:27:20|5987.15|5987.15|5987.4|5987.4|5987.4|5987.4|5987.15|5987.15|0
1640946480000|2021-12-31 10:28:00|5987.52|5987.52|5987.52|5987.52|5987.52|5987.52|5987.52|5987.52|0
1640946500000|2021-12-31 10:28:20|5987.27|5987.27|5985.14|5985.14|5987.27|5987.27|5985.14|5985.14|0
1640946590000|2021-12-31 10:29:50|5987.98|5987.98|5987.98|5987.98|5987.98|5987.98|5986.56|5986.56|0
1640946620000|2021-12-31 10:30:20|5987.27|5987.27|5987.27|5987.27|5987.27|5987.27|5987.27|5987.27|0
1640946660000|2021-12-31 10:31:00|5987.98|5987.98|5987.98|5987.98|5987.98|5987.98|5987.98|5987.98|0
1640946810000|2021-12-31 10:33:30|5988.69|5988.69|5989.4|5989.4|5989.4|5989.4|5988.69|5988.69|0
1640946820000|2021-12-31 10:33:40|5990.83|5990.83|5992.25|5992.25|5992.25|5992.25|5990.83|5990.83|0
1640946840000|2021-12-31 10:34:00|5992.92|5992.92|5992.92|5992.92|5992.92|5992.92|5992.92|5992.92|0
1640946890000|2021-12-31 10:34:50|5990.79|5990.79|5990.79|5990.79|5990.79|5990.79|5990.79|5990.79|0
1640946940000|2021-12-31 10:35:40|5992.92|5992.92|5992.92|5992.92|5992.92|5992.92|5992.92|5992.92|0
1640947030000|2021-12-31 10:37:10|5992.59|5992.59|5992.59|5992.59|5992.59|5992.59|5992.59|5992.59|0
1640947110000|2021-12-31 10:38:30|5993.3|5993.3|5989.74|5989.74|5993.3|5993.3|5989.74|5989.74|0
1640947190000|2021-12-31 10:39:50|5989.39|5989.39|5989.39|5989.39|5989.39|5989.39|5989.39|5989.39|0
1640947210000|2021-12-31 10:40:10|5988.68|5988.68|5987.97|5987.97|5988.68|5988.68|5987.26|5987.26|0
1640947240000|2021-12-31 10:40:40|5987.85|5987.85|5987.85|5987.85|5987.85|5987.85|5987.85|5987.85|0
1640947320000|2021-12-31 10:42:00|5987.14|5987.14|5987.14|5987.14|5987.14|5987.14|5987.14|5987.14|0
1640947390000|2021-12-31 10:43:10|5987.85|5987.85|5987.14|5987.14|5987.85|5987.85|5987.14|5987.14|0
1640947410000|2021-12-31 10:43:30|5987.85|5987.85|5987.85|5987.85|5987.85|5987.85|5987.85|5987.85|0
1640947430000|2021-12-31 10:43:50|5988.57|5988.57|5988.57|5988.57|5988.57|5988.57|5988.57|5988.57|0
1640947460000|2021-12-31 10:44:20|5988.81|5988.81|5988.81|5988.81|5988.81|5988.81|5988.81|5988.81|0
1640947500000|2021-12-31 10:45:00|5988.1|5988.1|5987.39|5987.39|5988.1|5988.1|5987.39|5987.39|0
1640947560000|2021-12-31 10:46:00|5986.68|5986.68|5986.68|5986.68|5986.68|5986.68|5986.68|5986.68|0
1640947570000|2021-12-31 10:46:10|5987.39|5987.39|5987.39|5987.39|5987.39|5987.39|5987.39|5987.39|0
1640947640000|2021-12-31 10:47:20|5987.14|5987.14|5987.14|5987.14|5987.14|5987.14|5987.14|5987.14|0
1640947670000|2021-12-31 10:47:50|5986.43|5986.43|5987.14|5987.14|5987.14|5987.14|5986.43|5986.43|0
1640947680000|2021-12-31 10:48:00|5987.26|5987.26|5987.95|5987.95|5987.95|5987.95|5987.26|5987.26|0
1640947720000|2021-12-31 10:48:40|5987.24|5987.24|5987.95|5987.95|5988.66|5988.66|5987.24|5987.24|0
1640947820000|2021-12-31 10:50:20|5987.61|5987.61|5986.89|5986.89|5987.61|5987.61|5986.89|5986.89|0
1640947850000|2021-12-31 10:50:50|5986.18|5986.18|5986.18|5986.18|5986.18|5986.18|5986.18|5986.18|0
1640947870000|2021-12-31 10:51:10|5985.51|5985.51|5985.51|5985.51|5985.51|5985.51|5985.51|5985.51|0
1640947950000|2021-12-31 10:52:30|5984.8|5984.8|5985.51|5985.51|5986.22|5986.22|5984.8|5984.8|0
1640948060000|2021-12-31 10:54:20|5986.93|5986.93|5986.93|5986.93|5986.93|5986.93|5986.93|5986.93|0
1640948110000|2021-12-31 10:55:10|5986.69|5986.69|5989.53|5989.53|5989.53|5989.53|5986.69|5986.69|0
1640948120000|2021-12-31 10:55:20|5988.82|5988.82|5988.82|5988.82|5988.82|5988.82|5988.82|5988.82|0
1640948250000|2021-12-31 10:57:30|5990.24|5990.24|5990.24|5990.24|5990.24|5990.24|5990.24|5990.24|0
1640948260000|2021-12-31 10:57:40|5988.82|5988.82|5988.82|5988.82|5988.82|5988.82|5988.82|5988.82|0
1640948370000|2021-12-31 10:59:30|5987.4|5987.4|5985.26|5985.26|5987.4|5987.4|5985.26|5985.26|0
1640948430000|2021-12-31 11:00:30|5985.98|5985.98|5985.98|5985.98|5985.98|5985.98|5985.98|5985.98|0
1640948450000|2021-12-31 11:00:50|5986.69|5986.69|5986.69|5986.69|5986.69|5986.69|5986.69|5986.69|0
1640948530000|2021-12-31 11:02:10|5987.4|5987.4|5987.4|5987.4|5987.4|5987.4|5987.4|5987.4|0
1640948540000|2021-12-31 11:02:20|5988.11|5988.11|5988.11|5988.11|5988.11|5988.11|5988.11|5988.11|0
1640948590000|2021-12-31 11:03:10|5987.4|5987.4|5987.4|5987.4|5987.4|5987.4|5987.4|5987.4|0
1640948670000|2021-12-31 11:04:30|5987.15|5987.15|5986.44|5986.44|5987.15|5987.15|5986.44|5986.44|0
1640948700000|2021-12-31 11:05:00|5985.73|5985.73|5985.73|5985.73|5985.73|5985.73|5985.73|5985.73|0
1640948730000|2021-12-31 11:05:30|5986.44|5986.44|5987.15|5987.15|5987.15|5987.15|5986.44|5986.44|0
1640948750000|2021-12-31 11:05:50|5986.44|5986.44|5986.44|5986.44|5986.44|5986.44|5986.44|5986.44|0
1640948760000|2021-12-31 11:06:00|5985.73|5985.73|5985.73|5985.73|5985.73|5985.73|5985.73|5985.73|0
1640948780000|2021-12-31 11:06:20|5985.24|5985.24|5985.48|5985.48|5985.48|5985.48|5985.24|5985.24|0
1640948790000|2021-12-31 11:06:30|5984.77|5984.77|5984.77|5984.77|5984.77|5984.77|5984.77|5984.77|0
1640948800000|2021-12-31 11:06:40|5985.02|5985.02|5985.02|5985.02|5985.02|5985.02|5985.02|5985.02|0
1640948830000|2021-12-31 11:07:10|5984.06|5984.06|5983.35|5983.35|5984.06|5984.06|5983.35|5983.35|0
1640948840000|2021-12-31 11:07:20|5984.06|5984.06|5983.35|5983.35|5984.06|5984.06|5983.35|5983.35|0
1640948890000|2021-12-31 11:08:10|5983.23|5983.23|5983.23|5983.23|5983.23|5983.23|5983.23|5983.23|0
1640948900000|2021-12-31 11:08:20|5982.52|5982.52|5982.52|5982.52|5982.52|5982.52|5982.52|5982.52|0
1640948920000|2021-12-31 11:08:40|5982.77|5982.77|5982.77|5982.77|5982.77|5982.77|5982.77|5982.77|0
1640948990000|2021-12-31 11:09:50|5983.48|5983.48|5984.19|5984.19|5984.19|5984.19|5983.48|5983.48|0
1640949000000|2021-12-31 11:10:00|5983.48|5983.48|5983.48|5983.48|5983.48|5983.48|5983.48|5983.48|0
1640949010000|2021-12-31 11:10:10|5982.77|5982.77|5982.77|5982.77|5982.77|5982.77|5982.77|5982.77|0
1640949060000|2021-12-31 11:11:00|5982.88|5982.88|5982.88|5982.88|5982.88|5982.88|5982.88|5982.88|0
1640949070000|2021-12-31 11:11:10|5982.17|5982.17|5982.17|5982.17|5982.17|5982.17|5982.17|5982.17|0
1640949080000|2021-12-31 11:11:20|5981.46|5981.46|5980.75|5980.75|5981.46|5981.46|5980.75|5980.75|0
1640949110000|2021-12-31 11:11:50|5980.41|5980.41|5980.41|5980.41|5980.41|5980.41|5980.41|5980.41|0
1640949120000|2021-12-31 11:12:00|5981.84|5981.84|5981.5|5981.5|5982.55|5982.55|5981.5|5981.5|0
1640949150000|2021-12-31 11:12:30|5982.21|5982.21|5982.21|5982.21|5982.21|5982.21|5982.21|5982.21|0
1640949200000|2021-12-31 11:13:20|5981.5|5981.5|5981.5|5981.5|5981.5|5981.5|5981.5|5981.5|0
1640949220000|2021-12-31 11:13:40|5980.08|5980.08|5980.79|5980.79|5980.79|5980.79|5980.08|5980.08|0
1640949310000|2021-12-31 11:15:10|5981.5|5981.5|5981.5|5981.5|5981.5|5981.5|5981.5|5981.5|0
1640949320000|2021-12-31 11:15:20|5982.21|5982.21|5982.21|5982.21|5982.21|5982.21|5982.21|5982.21|0
1640949330000|2021-12-31 11:15:30|5981.5|5981.5|5981.5|5981.5|5981.5|5981.5|5981.5|5981.5|0
1640949360000|2021-12-31 11:16:00|5980.79|5980.79|5980.08|5980.08|5980.79|5980.79|5980.08|5980.08|0
1640949420000|2021-12-31 11:17:00|5980.75|5980.75|5980.75|5980.75|5980.75|5980.75|5980.75|5980.75|0
1640949450000|2021-12-31 11:17:30|5981|5981|5980.75|5980.75|5981|5981|5980.75|5980.75|0
1640949470000|2021-12-31 11:17:50|5980.04|5980.04|5980.75|5980.75|5980.75|5980.75|5980.04|5980.04|0
1640949500000|2021-12-31 11:18:20|5980.04|5980.04|5980.04|5980.04|5980.04|5980.04|5980.04|5980.04|0
1640949570000|2021-12-31 11:19:30|5979.77|5979.77|5979.77|5979.77|5979.77|5979.77|5979.77|5979.77|0
1640949640000|2021-12-31 11:20:40|5980.48|5980.48|5981.19|5981.19|5981.19|5981.19|5980.48|5980.48|0
1640949700000|2021-12-31 11:21:40|5981.46|5981.46|5981.46|5981.46|5981.46|5981.46|5981.46|5981.46|0
1640949720000|2021-12-31 11:22:00|5981.35|5981.35|5981.35|5981.35|5981.35|5981.35|5981.35|5981.35|0
1640949750000|2021-12-31 11:22:30|5979.92|5979.92|5979.92|5979.92|5979.92|5979.92|5979.92|5979.92|0
1640949770000|2021-12-31 11:22:50|5981.35|5981.35|5980.63|5980.63|5981.35|5981.35|5980.63|5980.63|0
1640949790000|2021-12-31 11:23:10|5980.97|5980.97|5980.97|5980.97|5980.97|5980.97|5980.97|5980.97|0
1640949800000|2021-12-31 11:23:20|5982.39|5982.39|5982.39|5982.39|5982.39|5982.39|5982.39|5982.39|0
1640949810000|2021-12-31 11:23:30|5983.1|5983.1|5982.39|5982.39|5983.1|5983.1|5982.39|5982.39|0
1640949890000|2021-12-31 11:24:50|5983.1|5983.1|5983.82|5983.82|5983.82|5983.82|5983.1|5983.1|0
1640949910000|2021-12-31 11:25:10|5983.1|5983.1|5983.1|5983.1|5983.1|5983.1|5983.1|5983.1|0
1640950020000|2021-12-31 11:27:00|5983.82|5983.82|5984.53|5984.53|5984.53|5984.53|5983.82|5983.82|0
1640950090000|2021-12-31 11:28:10|5985.24|5985.24|5985.24|5985.24|5985.24|5985.24|5985.24|5985.24|0
1640950160000|2021-12-31 11:29:20|5985.47|5985.47|5985.47|5985.47|5985.47|5985.47|5985.47|5985.47|0
1640950170000|2021-12-31 11:29:30|5984.76|5984.76|5984.05|5984.05|5984.76|5984.76|5984.05|5984.05|0
1640950180000|2021-12-31 11:29:40|5985.47|5985.47|5984.76|5984.76|5985.47|5985.47|5984.76|5984.76|0
1640950200000|2021-12-31 11:30:00|5984.42|5984.42|5985.13|5985.13|5985.13|5985.13|5984.42|5984.42|0
1640950210000|2021-12-31 11:30:10|5986.56|5986.56|5986.56|5986.56|5987.27|5987.27|5986.56|5986.56|0
1640950280000|2021-12-31 11:31:20|5985.85|5985.85|5985.85|5985.85|5985.85|5985.85|5985.85|5985.85|0
1640950290000|2021-12-31 11:31:30|5986.56|5986.56|5986.56|5986.56|5986.56|5986.56|5986.56|5986.56|0
1640950320000|2021-12-31 11:32:00|5988.69|5988.69|5987.27|5987.27|5988.69|5988.69|5987.27|5987.27|0
1640950330000|2021-12-31 11:32:10|5988.69|5988.69|5988.69|5988.69|5988.69|5988.69|5988.69|5988.69|0
1640950340000|2021-12-31 11:32:20|5988.94|5988.94|5988.94|5988.94|5988.94|5988.94|5988.94|5988.94|0
1640950380000|2021-12-31 11:33:00|5987.51|5987.51|5988.23|5988.23|5988.23|5988.23|5987.51|5987.51|0
1640950440000|2021-12-31 11:34:00|5987.51|5987.51|5987.51|5987.51|5987.51|5987.51|5987.51|5987.51|0
1640950450000|2021-12-31 11:34:10|5986.8|5986.8|5986.58|5986.58|5986.8|5986.8|5986.09|5986.09|0
1640950480000|2021-12-31 11:34:40|5986.7|5986.7|5986.7|5986.7|5986.7|5986.7|5986.7|5986.7|0
1640950490000|2021-12-31 11:34:50|5986.97|5986.97|5986.97|5986.97|5986.97|5986.97|5986.97|5986.97|0
1640950510000|2021-12-31 11:35:10|5985.55|5985.55|5984.34|5984.34|5985.55|5985.55|5983.63|5983.63|0
1640950520000|2021-12-31 11:35:20|5984.59|5984.59|5984.59|5984.59|5984.59|5984.59|5984.59|5984.59|0
1640950550000|2021-12-31 11:35:50|5984.25|5984.25|5983.58|5983.58|5984.25|5984.25|5983.58|5983.58|0
1640950560000|2021-12-31 11:36:00|5982.87|5982.87|5982.87|5982.87|5982.87|5982.87|5982.87|5982.87|0
1640950580000|2021-12-31 11:36:20|5982.16|5982.16|5982.16|5982.16|5982.16|5982.16|5982.16|5982.16|0
1640950590000|2021-12-31 11:36:30|5981.91|5981.91|5981.91|5981.91|5981.91|5981.91|5981.91|5981.91|0
1640950670000|2021-12-31 11:37:50|5981.67|5981.67|5981.67|5981.67|5981.67|5981.67|5981.67|5981.67|0
1640950730000|2021-12-31 11:38:50|5981.4|5981.4|5981.4|5981.4|5981.4|5981.4|5981.4|5981.4|0
1640950740000|2021-12-31 11:39:00|5980.69|5980.69|5980.69|5980.69|5980.69|5980.69|5980.69|5980.69|0
1640950760000|2021-12-31 11:39:20|5980.35|5980.35|5980.35|5980.35|5980.35|5980.35|5980.35|5980.35|0
1640950770000|2021-12-31 11:39:30|5980.1|5980.1|5980.1|5980.1|5980.1|5980.1|5980.1|5980.1|0
1640950780000|2021-12-31 11:39:40|5982.24|5982.24|5982.24|5982.24|5982.95|5982.95|5982.24|5982.24|0
1640950790000|2021-12-31 11:39:50|5985.08|5985.08|5985.8|5985.8|5985.8|5985.8|5985.08|5985.08|0
1640950800000|2021-12-31 11:40:00|5984.37|5984.37|5984.37|5984.37|5984.37|5984.37|5984.37|5984.37|0
1640950860000|2021-12-31 11:41:00|5983.66|5983.66|5983.66|5983.66|5983.66|5983.66|5983.66|5983.66|0
1640950890000|2021-12-31 11:41:30|5982.95|5982.95|5983.66|5983.66|5983.66|5983.66|5982.95|5982.95|0
1640950910000|2021-12-31 11:41:50|5984.37|5984.37|5984.37|5984.37|5985.08|5985.08|5984.37|5984.37|0
1640950930000|2021-12-31 11:42:10|5983.66|5983.66|5983.66|5983.66|5983.66|5983.66|5983.66|5983.66|0
1640951030000|2021-12-31 11:43:50|5984.01|5984.01|5984.01|5984.01|5984.01|5984.01|5984.01|5984.01|0
1640951070000|2021-12-31 11:44:30|5983.76|5983.76|5983.76|5983.76|5983.76|5983.76|5983.76|5983.76|0
1640951100000|2021-12-31 11:45:00|5984.01|5984.01|5984.01|5984.01|5984.01|5984.01|5984.01|5984.01|0
1640951120000|2021-12-31 11:45:20|5983.3|5983.3|5983.3|5983.3|5983.3|5983.3|5983.3|5983.3|0
1640951140000|2021-12-31 11:45:40|5983.05|5983.05|5983.05|5983.05|5983.05|5983.05|5983.05|5983.05|0
1640951180000|2021-12-31 11:46:20|5982.47|5982.47|5982.47|5982.47|5982.47|5982.47|5982.47|5982.47|0
1640951220000|2021-12-31 11:47:00|5982.14|5982.14|5982.14|5982.14|5982.14|5982.14|5982.14|5982.14|0
1640951230000|2021-12-31 11:47:10|5982.85|5982.85|5980.71|5980.71|5982.85|5982.85|5980.71|5980.71|0
1640951250000|2021-12-31 11:47:30|5980|5980|5980|5980|5980|5980|5980|5980|0
1640951290000|2021-12-31 11:48:10|5980.71|5980.71|5980.71|5980.71|5981.42|5981.42|5980.71|5980.71|0
1640951320000|2021-12-31 11:48:40|5980|5980|5980|5980|5980|5980|5980|5980|0
1640951400000|2021-12-31 11:50:00|5979.29|5979.29|5979.29|5979.29|5979.29|5979.29|5979.29|5979.29|0
1640951410000|2021-12-31 11:50:10|5978.58|5978.58|5980.71|5980.71|5980.71|5980.71|5978.58|5978.58|0
1640951420000|2021-12-31 11:50:20|5980|5980|5978.58|5978.58|5980|5980|5978.58|5978.58|0
1640951470000|2021-12-31 11:51:10|5978.33|5978.33|5978.33|5978.33|5978.33|5978.33|5978.33|5978.33|0
1640951480000|2021-12-31 11:51:20|5979.04|5979.04|5979.04|5979.04|5979.04|5979.04|5979.04|5979.04|0
1640951500000|2021-12-31 11:51:40|5980.47|5980.47|5979.04|5979.04|5980.47|5980.47|5978.33|5978.33|0
1640951530000|2021-12-31 11:52:10|5978.31|5978.31|5977.59|5977.59|5978.31|5978.31|5977.59|5977.59|0
1640951570000|2021-12-31 11:52:50|5977.26|5977.26|5977.26|5977.26|5977.26|5977.26|5977.26|5977.26|0
1640951630000|2021-12-31 11:53:50|5978.68|5978.68|5978.68|5978.68|5978.68|5978.68|5978.68|5978.68|0
1640951640000|2021-12-31 11:54:00|5978.45|5978.45|5978.45|5978.45|5978.45|5978.45|5978.45|5978.45|0
1640951670000|2021-12-31 11:54:30|5977.03|5977.03|5977.74|5977.74|5977.74|5977.74|5977.03|5977.03|0
1640951710000|2021-12-31 11:55:10|5977.03|5977.03|5977.03|5977.03|5977.03|5977.03|5977.03|5977.03|0
1640951760000|2021-12-31 11:56:00|5976.78|5976.78|5976.53|5976.53|5976.78|5976.78|5976.53|5976.53|0
1640951770000|2021-12-31 11:56:10|5976.29|5976.29|5976.26|5976.26|5976.53|5976.53|5976.26|5976.26|0
1640951780000|2021-12-31 11:56:20|5976.76|5976.76|5976.76|5976.76|5976.76|5976.76|5976.76|5976.76|0
1640951810000|2021-12-31 11:56:50|5977|5977|5977|5977|5977|5977|5977|5977|0
1640951820000|2021-12-31 11:57:00|5977.12|5977.12|5977.12|5977.12|5977.12|5977.12|5977.12|5977.12|0
1640951850000|2021-12-31 11:57:30|5976.41|5976.41|5976.9|5976.9|5976.9|5976.9|5976.41|5976.41|0
1640951870000|2021-12-31 11:57:50|5977.61|5977.61|5977.61|5977.61|5977.61|5977.61|5977.61|5977.61|0
1640951890000|2021-12-31 11:58:10|5976.9|5976.9|5976.9|5976.9|5976.9|5976.9|5976.9|5976.9|0
1640951900000|2021-12-31 11:58:20|5976.65|5976.65|5976.65|5976.65|5976.65|5976.65|5976.65|5976.65|0
1640951930000|2021-12-31 11:58:50|5976.99|5976.99|5976.99|5976.99|5976.99|5976.99|5976.99|5976.99|0
1640952000000|2021-12-31 12:00:00|5974.86|5974.86|5974.86|5974.86|5975.57|5975.57|5974.86|5974.86|0
1640952010000|2021-12-31 12:00:10|5974.14|5974.14|5973.77|5973.77|5974.48|5974.48|5973.77|5973.77|0
1640952060000|2021-12-31 12:01:00|5975.19|5975.19|5975.9|5975.9|5975.9|5975.9|5975.19|5975.19|0
1640952070000|2021-12-31 12:01:10|5974.48|5974.48|5974|5974|5974.48|5974.48|5974|5974|0
1640952080000|2021-12-31 12:01:20|5972.58|5972.58|5972.58|5972.58|5972.58|5972.58|5972.58|5972.58|0
1640952100000|2021-12-31 12:01:40|5972.46|5972.46|5972.46|5972.46|5972.46|5972.46|5972.46|5972.46|0
1640952110000|2021-12-31 12:01:50|5971.75|5971.75|5971.48|5971.48|5971.75|5971.75|5971.48|5971.48|0
1640952120000|2021-12-31 12:02:00|5972.19|5972.19|5972.19|5972.19|5972.19|5972.19|5972.19|5972.19|0
1640952130000|2021-12-31 12:02:10|5971.95|5971.95|5971.24|5971.24|5971.95|5971.95|5971.24|5971.24|0
1640952160000|2021-12-31 12:02:40|5969.81|5969.81|5971.24|5971.24|5971.24|5971.24|5969.81|5969.81|0
1640952170000|2021-12-31 12:02:50|5971.48|5971.48|5971.73|5971.73|5971.73|5971.73|5971.48|5971.48|0
1640952180000|2021-12-31 12:03:00|5971.02|5971.02|5971.73|5971.73|5973.15|5973.15|5971.02|5971.02|0
1640952190000|2021-12-31 12:03:10|5972.44|5972.44|5972.44|5972.44|5972.44|5972.44|5972.44|5972.44|0
1640952200000|2021-12-31 12:03:20|5972.19|5972.19|5971.73|5971.73|5972.44|5972.44|5971.73|5971.73|0
1640952210000|2021-12-31 12:03:30|5970.31|5970.31|5970.31|5970.31|5970.31|5970.31|5970.31|5970.31|0
1640952230000|2021-12-31 12:03:50|5968.88|5968.88|5969.6|5969.6|5969.6|5969.6|5968.88|5968.88|0
1640952240000|2021-12-31 12:04:00|5969.48|5969.48|5969|5969|5969.71|5969.71|5969|5969|0
1640952250000|2021-12-31 12:04:10|5968.29|5968.29|5968.29|5968.29|5968.29|5968.29|5968.29|5968.29|0
1640952270000|2021-12-31 12:04:30|5966.87|5966.87|5965.91|5965.91|5966.87|5966.87|5965.91|5965.91|0
1640952290000|2021-12-31 12:04:50|5967.67|5967.67|5968.38|5968.38|5969.8|5969.8|5967.67|5967.67|0
1640952300000|2021-12-31 12:05:00|5967.67|5967.67|5967.67|5967.67|5967.67|5967.67|5967.67|5967.67|0
1640952350000|2021-12-31 12:05:50|5969.09|5969.09|5968.38|5968.38|5969.09|5969.09|5968.38|5968.38|0
1640952400000|2021-12-31 12:06:40|5967.67|5967.67|5966.24|5966.24|5967.67|5967.67|5966.24|5966.24|0
1640952420000|2021-12-31 12:07:00|5965.53|5965.53|5965.53|5965.53|5965.53|5965.53|5965.53|5965.53|0
1640952440000|2021-12-31 12:07:20|5964.82|5964.82|5966.24|5966.24|5966.24|5966.24|5964.11|5964.11|0
1640952450000|2021-12-31 12:07:30|5965.91|5965.91|5965.91|5965.91|5965.91|5965.91|5965.91|5965.91|0
1640952460000|2021-12-31 12:07:40|5965.2|5965.2|5963.53|5963.53|5965.2|5965.2|5963.53|5963.53|0
1640952510000|2021-12-31 12:08:30|5962.82|5962.82|5962.1|5962.1|5962.82|5962.82|5962.1|5962.1|0
1640952520000|2021-12-31 12:08:40|5961.39|5961.39|5961.39|5961.39|5961.39|5961.39|5961.39|5961.39|0
1640952530000|2021-12-31 12:08:50|5961.05|5961.05|5961.05|5961.05|5961.05|5961.05|5961.05|5961.05|0
1640952540000|2021-12-31 12:09:00|5964.6|5964.6|5963.18|5963.18|5964.6|5964.6|5962.47|5962.47|0
1640952590000|2021-12-31 12:09:50|5962.47|5962.47|5962.47|5962.47|5962.47|5962.47|5962.47|5962.47|0
1640952600000|2021-12-31 12:10:00|5961.76|5961.76|5960.46|5960.46|5961.76|5961.76|5960.46|5960.46|0
1640952660000|2021-12-31 12:11:00|5959.75|5959.75|5959.04|5959.04|5959.75|5959.75|5959.04|5959.04|0
1640952680000|2021-12-31 12:11:20|5961.89|5961.89|5961.89|5961.89|5961.89|5961.89|5961.89|5961.89|0
1640952690000|2021-12-31 12:11:30|5960.46|5960.46|5961.18|5961.18|5961.18|5961.18|5960.46|5960.46|0
1640952700000|2021-12-31 12:11:40|5960.46|5960.46|5960.46|5960.46|5960.46|5960.46|5960.46|5960.46|0
1640952730000|2021-12-31 12:12:10|5961.89|5961.89|5961.89|5961.89|5961.89|5961.89|5961.89|5961.89|0
1640952760000|2021-12-31 12:12:40|5962.22|5962.22|5962.22|5962.22|5962.22|5962.22|5962.22|5962.22|0
1640952770000|2021-12-31 12:12:50|5962.93|5962.93|5963.27|5963.27|5963.27|5963.27|5962.22|5962.22|0
1640952780000|2021-12-31 12:13:00|5962.56|5962.56|5964.19|5964.19|5964.19|5964.19|5962.56|5962.56|0
1640952790000|2021-12-31 12:13:10|5964.3|5964.3|5964.3|5964.3|5964.3|5964.3|5964.3|5964.3|0
1640952800000|2021-12-31 12:13:20|5963.59|5963.59|5963.59|5963.59|5963.59|5963.59|5963.59|5963.59|0
1640952810000|2021-12-31 12:13:30|5962.88|5962.88|5962.17|5962.17|5962.88|5962.88|5962.17|5962.17|0
1640952820000|2021-12-31 12:13:40|5961.83|5961.83|5961.83|5961.83|5961.83|5961.83|5961.83|5961.83|0
1640952830000|2021-12-31 12:13:50|5961.5|5961.5|5961.5|5961.5|5961.5|5961.5|5961.5|5961.5|0
1640952840000|2021-12-31 12:14:00|5960.79|5960.79|5960.79|5960.79|5960.79|5960.79|5960.79|5960.79|0
1640952860000|2021-12-31 12:14:20|5960.07|5960.07|5959.49|5959.49|5960.07|5960.07|5959.49|5959.49|0
1640952870000|2021-12-31 12:14:30|5958.78|5958.78|5958.07|5958.07|5958.78|5958.78|5958.07|5958.07|0
1640952880000|2021-12-31 12:14:40|5960.2|5960.2|5960.2|5960.2|5960.2|5960.2|5960.2|5960.2|0
1640952910000|2021-12-31 12:15:10|5960.54|5960.54|5963.39|5963.39|5963.39|5963.39|5960.54|5960.54|0
1640952920000|2021-12-31 12:15:20|5963.15|5963.15|5969.09|5969.09|5969.09|5969.09|5963.15|5963.15|0
1640952930000|2021-12-31 12:15:30|5967.67|5967.67|5967.67|5967.67|5967.67|5967.67|5967.67|5967.67|0
1640952960000|2021-12-31 12:16:00|5966.25|5966.25|5966.25|5966.25|5966.25|5966.25|5966.25|5966.25|0
1640952990000|2021-12-31 12:16:30|5964.82|5964.82|5964.82|5964.82|5964.82|5964.82|5964.11|5964.11|0
1640953000000|2021-12-31 12:16:40|5965.05|5965.05|5965.05|5965.05|5965.05|5965.05|5965.05|5965.05|0
1640953030000|2021-12-31 12:17:10|5964.81|5964.81|5964.81|5964.81|5964.81|5964.81|5964.81|5964.81|0
1640953060000|2021-12-31 12:17:40|5963.39|5963.39|5965.52|5965.52|5965.52|5965.52|5963.39|5963.39|0
1640953070000|2021-12-31 12:17:50|5966.94|5966.94|5967.9|5967.9|5967.9|5967.9|5966.94|5966.94|0
1640953090000|2021-12-31 12:18:10|5967.19|5967.19|5967.19|5967.19|5967.19|5967.19|5967.19|5967.19|0
1640953130000|2021-12-31 12:18:50|5966.94|5966.94|5966.94|5966.94|5966.94|5966.94|5966.94|5966.94|0
1640953140000|2021-12-31 12:19:00|5965.18|5965.18|5963.41|5963.41|5965.18|5965.18|5963.41|5963.41|0
1640953180000|2021-12-31 12:19:40|5961.99|5961.99|5958.43|5958.43|5961.99|5961.99|5958.43|5958.43|0
1640953190000|2021-12-31 12:19:50|5957.72|5957.72|5957.72|5957.72|5957.72|5957.72|5957.72|5957.72|0
1640953200000|2021-12-31 12:20:00|5957.61|5957.61|5957.61|5957.61|5957.61|5957.61|5957.61|5957.61|0
1640953210000|2021-12-31 12:20:10|5961.16|5961.16|5961.41|5961.41|5961.41|5961.41|5961.16|5961.16|0
1640953220000|2021-12-31 12:20:20|5961.66|5961.66|5965.21|5965.21|5965.21|5965.21|5961.66|5961.66|0
1640953270000|2021-12-31 12:21:10|5964.97|5964.97|5965.21|5965.21|5965.21|5965.21|5964.97|5964.97|0
1640953280000|2021-12-31 12:21:20|5964.88|5964.88|5964.88|5964.88|5964.88|5964.88|5964.88|5964.88|0
1640953330000|2021-12-31 12:22:10|5964.54|5964.54|5964.54|5964.54|5964.54|5964.54|5964.54|5964.54|0
1640953340000|2021-12-31 12:22:20|5964.79|5964.79|5964.79|5964.79|5964.79|5964.79|5964.79|5964.79|0
1640953350000|2021-12-31 12:22:30|5964.67|5964.67|5965.9|5965.9|5965.9|5965.9|5964.67|5964.67|0
1640953360000|2021-12-31 12:22:40|5967.32|5967.32|5966.61|5966.61|5967.32|5967.32|5966.61|5966.61|0
1640953380000|2021-12-31 12:23:00|5967.28|5967.28|5967.28|5967.28|5967.28|5967.28|5967.28|5967.28|0
1640953390000|2021-12-31 12:23:10|5968.7|5968.7|5970.01|5970.01|5970.01|5970.01|5968.7|5968.7|0
1640953400000|2021-12-31 12:23:20|5969.3|5969.3|5968.59|5968.59|5969.3|5969.3|5968.59|5968.59|0
1640953410000|2021-12-31 12:23:30|5967.87|5967.87|5966.69|5966.69|5967.87|5967.87|5966.69|5966.69|0
1640953420000|2021-12-31 12:23:40|5966.57|5966.57|5966.57|5966.57|5966.57|5966.57|5966.57|5966.57|0
1640953440000|2021-12-31 12:24:00|5967.28|5967.28|5968.82|5968.82|5968.82|5968.82|5966.57|5966.57|0
1640953460000|2021-12-31 12:24:20|5969.05|5969.05|5971.52|5971.52|5971.52|5971.52|5969.05|5969.05|0
1640953470000|2021-12-31 12:24:30|5974.37|5974.37|5974.86|5974.86|5975.08|5975.08|5974.37|5974.37|0
1640953480000|2021-12-31 12:24:40|5975.57|5975.57|5975.57|5975.57|5975.57|5975.57|5975.57|5975.57|0
1640953490000|2021-12-31 12:24:50|5976.06|5976.06|5978.04|5978.04|5978.04|5978.04|5976.06|5976.06|0
1640953500000|2021-12-31 12:25:00|5978.75|5978.75|5977.69|5977.69|5978.75|5978.75|5977.69|5977.69|0
1640953510000|2021-12-31 12:25:10|5976.98|5976.98|5978.4|5978.4|5978.4|5978.4|5976.98|5976.98|0
1640953520000|2021-12-31 12:25:20|5978.75|5978.75|5978.98|5978.98|5978.98|5978.98|5978.75|5978.75|0
1640953530000|2021-12-31 12:25:30|5981.11|5981.11|5979.69|5979.69|5981.11|5981.11|5979.69|5979.69|0
1640953540000|2021-12-31 12:25:40|5978.98|5978.98|5981.11|5981.11|5981.11|5981.11|5978.27|5978.27|0
1640953550000|2021-12-31 12:25:50|5981.82|5981.82|5981.82|5981.82|5981.82|5981.82|5981.82|5981.82|0
1640953560000|2021-12-31 12:26:00|5981.11|5981.11|5981.82|5981.82|5983.25|5983.25|5981.11|5981.11|0
1640953570000|2021-12-31 12:26:10|5982.53|5982.53|5982.53|5982.53|5982.53|5982.53|5982.53|5982.53|0
1640953590000|2021-12-31 12:26:30|5980.87|5980.87|5980.87|5980.87|5980.87|5980.87|5980.87|5980.87|0
1640953610000|2021-12-31 12:26:50|5980.98|5980.98|5980.98|5980.98|5980.98|5980.98|5980.98|5980.98|0
1640953620000|2021-12-31 12:27:00|5982.87|5982.87|5985.25|5985.25|5985.25|5985.25|5982.87|5982.87|0
1640953640000|2021-12-31 12:27:20|5985.96|5985.96|5985.96|5985.96|5985.96|5985.96|5985.96|5985.96|0
1640953650000|2021-12-31 12:27:30|5987.38|5987.38|5985.25|5985.25|5987.38|5987.38|5985.25|5985.25|0
1640953660000|2021-12-31 12:27:40|5985.96|5985.96|5985.25|5985.25|5985.96|5985.96|5985.25|5985.25|0
1640953700000|2021-12-31 12:28:20|5983.12|5983.12|5983.12|5983.12|5983.12|5983.12|5983.12|5983.12|0
1640953720000|2021-12-31 12:28:40|5982.4|5982.4|5983.12|5983.12|5983.12|5983.12|5981.69|5981.69|0
1640953750000|2021-12-31 12:29:10|5981.69|5981.69|5981.69|5981.69|5981.69|5981.69|5981.69|5981.69|0
1640953760000|2021-12-31 12:29:20|5981.2|5981.2|5981.2|5981.2|5982.62|5982.62|5981.2|5981.2|0
1640953770000|2021-12-31 12:29:30|5981.87|5981.87|5978.14|5978.14|5982.36|5982.36|5978.14|5978.14|0
1640953780000|2021-12-31 12:29:40|5976.71|5976.71|5976.38|5976.38|5979.93|5979.93|5975.67|5975.67|0
1640953790000|2021-12-31 12:29:50|5979.93|5979.93|5979.93|5979.93|5981.36|5981.36|5978.51|5978.51|0
